聯發科 (2454)-統一-基隆券商分點個股進出

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
1040
漲跌
▲40
漲幅
+4.00%
成交量
6,593張
產業
上市半導體類股
3129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－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	2.1	1040.24	1040.00	-2.1	8,181	-0.03%
2024/05/02	2	982.00	2	992.00	1000.00	0	8,220	0.00%
2024/04/30	8	1003.13	7	1011.43	992.00	1	8,260	0.01%
2024/04/29	2.1	1005.48	2	1015.00	1015.00	0.1	8,263	0.00%
2024/04/25	0.2	998.00	11.2	995.70	981.00	-11	8,341	-0.13%
2024/04/24	1	996.00	0.1	1000.00	1010.00	1	8,353	0.01%
2024/04/23	0.1	976.98	0.3	976.60	972.00	-0.1	8,440	0.00%
2024/04/22	1.6	970.19	10.1	968.12	966.00	-8.5	8,512	-0.10%
2024/04/19	0.5	994.58	10.1	997.01	993.00	-9.7	8,431	-0.11%
2024/04/18	3	1036.67	0	0.00	1050.00	3	8,249	0.04%
2024/04/17	2.6	1048.95	4	1052.50	1050.00	-1.4	8,243	-0.02%
2024/04/16	2.3	1060.32	0	0.00	1055.00	2.3	8,185	0.03%
2024/04/15	0.4	1121.42	0	0.00	1110.00	0.4	8,081	0.00%
2024/04/12	0	0.00	3	1183.33	1180.00	-3	8,021	-0.04%
2024/04/11	0	0.00	1.3	1196.54	1200.00	-1.3	8,026	-0.02%
2024/04/10	0	0.00	1	1200.00	1195.00	-1	8,062	-0.01%
2024/04/09	0.2	1165.00	0	0.00	1160.00	0.2	8,165	0.00%
2024/04/08	0.2	1155.00	0.1	1155.83	1150.00	0.1	8,276	0.00%
2024/04/03	0.1	1165.00	1	1155.00	1160.00	-0.9	8,292	-0.01%
2024/04/02	0	0.00	1	1165.00	1165.00	-1	8,315	-0.01%
2024/04/01	0	1165.00	1.1	1179.31	1160.00	-1	8,388	-0.01%
2024/03/29	0	1170.00	2.3	1177.78	1195.00	-2.2	8,352	-0.03%
2024/03/28	0	1155.00	2.4	1162.89	1160.00	-2.3	8,270	-0.03%
2024/03/27	5	1145.00	0.2	1170.00	1165.00	4.8	8,209	0.06%
2024/03/25	10	1135.00	0.2	1130.00	1120.00	9.8	8,181	0.12%
2024/03/22	0.1	1129.95	0	0.00	1125.00	0.1	8,210	0.00%
2024/03/21	20.1	1154.96	0.1	1135.00	1140.00	20	8,193	0.24%
2024/03/20	0.8	1138.96	20	1150.00	1130.00	-19.2	8,283	-0.23%
2024/03/19	1	1159.99	1	1152.50	1150.00	0	8,293	0.00%
2024/03/18	7	1160.71	0	0.00	1170.00	7	8,246	0.08%
2024/03/15	0.2	1130.00	1.2	1131.67	1135.00	-1	8,223	-0.01%
2024/03/14	5.3	1169.60	1.6	1166.88	1150.00	3.7	8,175	0.04%
2024/03/13	4.2	1225.84	4	1215.00	1215.00	0.2	8,048	0.00%
2024/03/12	0.1	1223.82	1.5	1209.67	1215.00	-1.4	7,983	-0.02%
2024/03/11	0.2	1213.30	0	0.00	1225.00	0.2	7,950	0.00%
2024/03/08	1	1260.00	8.3	1265.50	1230.00	-7.3	7,942	-0.09%
2024/03/07	11.3	1238.58	5.4	1250.57	1230.00	5.9	7,757	0.08%
2024/03/06	2	1190.00	5.1	1176.09	1190.00	-3.1	7,564	-0.04%
2024/03/05	10.2	1150.10	1	1150.00	1155.00	9.2	7,525	0.12%
2024/03/04	0.1	1115.00	5.1	1130.29	1150.00	-5	7,470	-0.07%
2024/03/01	2.2	1148.11	13	1124.42	1105.00	-10.8	7,359	-0.15%
2024/02/29	2	1122.51	0.2	1136.67	1140.00	1.9	7,252	0.03%
2024/02/27	3	1125.00	4.5	1131.77	1115.00	-1.5	7,175	-0.02%
2024/02/26	8	1089.38	4	1096.28	1115.00	4	6,975	0.06%
2024/02/23	2.1	1024.76	8.9	1066.60	1100.00	-6.8	6,882	-0.10%
2024/02/22	2.1	1007.62	1.4	996.92	1015.00	0.7	6,651	0.01%
2024/02/21	0	0.00	1	980.00	981.00	-1	6,598	-0.02%
2024/02/20	1.2	981.00	4.1	980.73	982.00	-2.9	6,589	-0.04%
2024/02/19	4	962.25	1	962.00	963.00	3	6,590	0.05%
2024/02/16	0.9	970.00	0.1	966.00	970.00	0.8	6,661	0.01%
2024/02/15	0.4	958.28	0.4	962.25	972.00	0	6,666	0.00%
2024/02/05	10	938.00	0	0.00	937.00	10	6,630	0.15%
2024/02/02	0	0.00	10	928.00	936.00	-10	6,660	-0.15%
2024/02/01	13.5	937.71	1	940.00	930.00	12.5	6,651	0.19%
2024/01/31	1	971.00	1	959.00	966.00	0	6,527	0.00%
2024/01/30	13	953.00	2	966.50	963.00	11	6,494	0.17%
2024/01/29	2	935.00	1	945.00	938.00	1	6,457	0.02%
2024/01/26	0	936.00	1.8	933.78	936.00	-1.8	6,433	-0.03%
2024/01/25	0	0.00	2	948.97	943.00	-2	6,506	-0.03%
2024/01/24	0	0.00	0.1	923.00	936.00	-0.1	6,471	0.00%
2024/01/23	1	910.00	0	0.00	911.00	1	6,521	0.02%
2024/01/22	1	935.00	0	923.00	922.00	1	6,690	0.01%
2024/01/19	0.5	911.00	0	0.00	920.00	0.5	6,650	0.01%
2024/01/18	0	892.00	10.1	893.00	897.00	-10	6,590	-0.15%
2024/01/17	1.5	892.28	2	885.00	879.00	-0.5	6,586	-0.01%
2024/01/16	1.8	909.15	24	900.46	895.00	-22.2	6,479	-0.34%
2024/01/15	1	923.05	1	923.00	922.00	0	6,397	0.00%
2024/01/12	0.2	926.00	0	0.00	926.00	0.2	6,468	0.00%
2024/01/11	11.1	929.87	1.1	931.81	920.00	10	6,515	0.15%
2024/01/10	5	929.00	0	0.00	924.00	5	6,528	0.08%
2024/01/09	1	931.00	0	0.00	928.00	1	6,595	0.02%
2024/01/08	1.1	923.81	1	933.00	920.00	0.1	6,594	0.00%
2024/01/05	1.2	925.00	0.1	930.00	921.00	1.2	6,666	0.02%
2024/01/04	5	944.74	3	935.33	928.00	2	6,686	0.03%
2024/01/03	5	959.87	0.2	958.37	953.00	4.8	6,753	0.07%
2024/01/02	4.4	983.17	3	982.00	981.00	1.4	6,593	0.02%
2023/12/29	1	1010.00	0	0.00	1015.00	1	6,519	0.02%
2023/12/28	10	1045.00	0.1	1035.00	1025.00	10	6,562	0.15%
2023/12/27	2	1045.00	1.2	1039.80	1040.00	0.8	6,643	0.01%
2023/12/26	3	1000.00	4.5	1001.12	1000.00	-1.5	6,565	-0.02%
2023/12/25	10	998.00	1.1	995.05	995.00	9	6,574	0.14%
2023/12/22	0	0.00	1	988.00	990.00	-1	6,583	-0.02%
2023/12/21	0	975.04	0	0.00	976.00	0	6,592	0.00%
2023/12/20	1	992.97	0	0.00	983.00	1	6,594	0.02%
2023/12/19	0	0.00	10.1	989.98	992.00	-10.1	6,614	-0.15%
2023/12/18	1	993.00	2	987.50	989.00	-1	6,614	-0.02%
2023/12/15	1.1	986.54	2.2	986.33	996.00	-1.1	6,618	-0.02%
2023/12/14	1	961.99	1.1	960.18	966.00	-0.1	6,525	0.00%
2023/12/13	20	951.00	2	951.97	955.00	18	6,615	0.27%
2023/12/12	1.3	942.07	0	0.00	939.00	1.3	6,787	0.02%
2023/12/11	1	933.01	0	0.00	941.00	1	6,804	0.01%
2023/12/08	0	0.00	7	942.71	943.00	-7	6,863	-0.10%
2023/12/06	1	929.00	1	929.00	927.00	0	6,874	0.00%
2023/12/05	0	924.50	2	926.00	929.00	-2	6,897	-0.03%
2023/12/04	1	935.01	20	942.00	933.00	-19	6,864	-0.28%
2023/12/01	0	940.00	1.1	945.82	947.00	-1.1	6,830	-0.02%
2023/11/30	2.1	947.76	1.1	945.27	945.00	1	6,854	0.01%
2023/11/29	2	941.50	0.6	940.45	948.00	1.5	6,772	0.02%
2023/11/28	1	929.00	2.1	938.52	942.00	-1.1	6,736	-0.02%
2023/11/27	1	948.00	4	936.00	931.00	-3	6,738	-0.04%
2023/11/24	24	942.83	1.1	947.78	945.00	22.9	6,715	0.34%
2023/11/22	1	935.99	3	931.67	942.00	-2	6,738	-0.03%
2023/11/21	1.2	923.99	0.3	926.00	926.00	0.9	6,725	0.01%
2023/11/20	0	906.50	0.1	920.00	912.00	-0.1	6,660	0.00%
2023/11/17	1.1	898.05	0	0.00	904.00	1.1	6,577	0.02%
2023/11/16	0.1	895.79	12	898.92	893.00	-11.9	6,559	-0.18%
2023/11/15	2	911.00	0	918.00	908.00	2	6,476	0.03%
2023/11/14	10	910.00	1.1	908.08	905.00	8.9	6,389	0.14%
2023/11/13	0	916.00	1.1	917.73	906.00	-1.1	6,386	-0.02%
2023/11/10	2.1	898.47	0	0.00	884.00	2.1	6,327	0.03%
2023/11/09	0	903.00	0	0.00	905.00	0	6,247	0.00%
2023/11/08	1.1	899.27	1.5	902.28	914.00	-0.3	6,192	-0.01%
2023/11/07	5.1	890.74	4.2	891.93	888.00	0.8	6,118	0.01%
2023/11/06	1	883.99	0.1	883.00	882.00	1	6,072	0.02%
2023/11/03	2.1	868.00	2	873.48	870.00	0.1	6,004	0.00%
2023/11/02	1	870.98	4.4	860.32	868.00	-3.4	6,004	-0.06%
2023/11/01	5	839.80	4	847.50	846.00	1	5,901	0.02%
2023/10/31	5.1	849.51	2	852.50	842.00	3.1	5,899	0.05%
2023/10/30	6.2	852.84	6.3	842.99	857.00	0	5,868	0.00%
2023/10/27	0.5	808.96	0	0.00	801.00	0.5	5,830	0.01%
2023/10/26	0	815.00	1	815.00	817.00	-1	5,993	-0.02%
2023/10/25	4	825.50	2.3	827.74	822.00	1.7	5,972	0.03%
2023/10/24	1.2	815.73	0	0.00	816.00	1.2	5,942	0.02%
2023/10/23	3	820.33	1	822.00	821.00	2	5,974	0.03%
2023/10/20	4.4	824.55	2	825.50	828.00	2.4	6,001	0.04%
2023/10/19	0	824.00	0.7	830.71	830.00	-0.7	5,982	-0.01%
2023/10/18	1.1	801.09	0	0.00	813.00	1.1	6,048	0.02%
2023/10/17	2.6	841.50	2.2	847.82	825.00	0.4	5,962	0.01%
2023/10/16	1	834.01	1	841.00	840.00	0	5,928	0.00%
2023/10/13	1	826.00	1.3	830.76	842.00	-0.3	5,910	-0.01%
2023/10/12	3	808.34	2.1	814.37	815.00	0.9	5,818	0.02%
2023/10/11	1	802.00	1.7	806.97	814.00	-0.6	5,806	-0.01%
2023/10/06	1	785.00	1.1	787.82	786.00	-0.1	5,683	0.00%
2023/10/05	1	779.00	5.2	783.64	786.00	-4.2	5,699	-0.07%
2023/10/04	1	781.99	1	772.27	780.00	0	5,662	0.00%
2023/10/03	1	774.90	4.1	772.06	772.00	-3.1	5,629	-0.05%
2023/09/27	0	729.00	1	730.00	737.00	-1	5,531	-0.02%
2023/09/26	2	742.00	0	0.00	737.00	2	5,530	0.04%
2023/09/25	0	0.00	0.1	758.00	755.00	-0.1	5,515	0.00%
2023/09/22	0	735.00	2	743.00	746.00	-2	5,511	-0.04%
2023/09/21	1.2	745.42	1	751.00	746.00	0.2	5,456	0.00%
2023/09/20	1	761.99	0	0.00	759.00	1	5,441	0.02%
2023/09/19	0	774.00	0	0.00	773.00	0	5,433	0.00%
2023/09/18	1	776.98	22.2	781.91	782.00	-21.2	5,405	-0.39%
2023/09/15	2	753.50	2.9	755.03	763.00	-0.9	5,396	-0.02%
2023/09/14	1	726.00	1.1	734.82	733.00	-0.1	5,534	0.00%
2023/09/13	0	740.00	2.1	737.62	732.00	-2.1	5,770	-0.04%
2023/09/12	0	0.00	0.2	724.00	728.00	-0.2	5,785	0.00%
2023/09/11	21	711.95	0	0.00	714.00	21	5,808	0.36%
2023/09/08	0	707.50	0	0.00	709.00	0	5,861	0.00%
2023/09/07	0	714.50	1	714.00	717.00	-1	5,907	-0.02%
2023/09/06	0	712.00	0	715.00	712.00	0	5,918	0.00%
2023/09/05	0	0.00	0.1	716.68	718.00	-0.1	5,943	0.00%
2023/09/04	0	708.33	0	709.60	711.00	0	5,984	0.00%
2023/09/01	0	0.00	1	707.01	710.00	-1	6,032	-0.02%
2023/08/30	0	705.00	1.1	703.36	709.00	-1.1	6,044	-0.02%
2023/08/29	0	0.00	4	712.45	710.00	-4	6,080	-0.07%
2023/08/28	0	704.00	0	704.00	701.00	0	6,097	0.00%
2023/08/25	1	694.99	2	694.00	694.00	-1	6,199	-0.02%
2023/08/24	0	0.00	2.1	687.00	691.00	-2.1	6,377	-0.03%
2023/08/23	0.1	673.99	0	0.00	671.00	0.1	6,451	0.00%
2023/08/21	0	671.00	0	0.00	669.00	0	6,612	0.00%
2023/08/18	2	670.01	2	676.00	674.00	0	6,661	0.00%
2023/08/17	0	676.11	0	0.00	674.00	0	6,696	0.00%
2023/08/15	0	681.50	0	0.00	678.00	0	6,677	0.00%
2023/08/14	0	670.50	0	0.00	672.00	0	6,704	0.00%
2023/08/11	0.3	681.96	1	679.00	679.00	-0.7	6,776	-0.01%
2023/08/10	1	693.01	1	692.00	693.00	0	6,757	0.00%
2023/08/09	0	0.00	1	697.00	701.00	-1	6,745	-0.01%
2023/08/08	0.2	701.85	0	0.00	690.00	0.2	6,777	0.00%
2023/08/07	0	705.00	0	0.00	706.00	0	6,736	0.00%
2023/08/04	0	702.00	0.1	704.00	706.00	-0.1	6,741	0.00%
2023/08/02	10	718.00	11	704.45	709.00	-1	6,665	-0.01%
2023/08/01	1	710.99	0.2	708.15	713.00	0.8	6,565	0.01%
2023/07/31	0	689.00	14.1	687.14	690.00	-14.1	6,386	-0.22%
2023/07/28	0.1	662.58	0	660.00	658.00	0.1	6,200	0.00%
2023/07/27	0	659.33	0	0.00	658.00	0	6,239	0.00%
2023/07/26	1.6	657.58	0	0.00	655.00	1.6	6,267	0.03%
2023/07/25	1.1	671.86	0.3	671.43	665.00	0.8	6,257	0.01%
2023/07/24	2.3	675.92	0	0.00	675.00	2.3	6,219	0.04%
2023/07/21	5.1	668.74	2	674.00	682.00	3.1	6,214	0.05%
2023/07/20	0	695.00	0	0.00	692.00	0	6,162	0.00%
2023/07/19	0.2	694.01	0.1	693.00	696.00	0.1	6,199	0.00%
2023/07/18	1	680.04	0	0.00	683.00	1	6,180	0.02%
2023/07/17	13.4	684.37	0	0.00	683.00	13.4	6,267	0.21%
2023/07/14	0	692.67	0	0.00	692.00	0	6,375	0.00%
2023/07/13	0	685.20	0	0.00	680.00	0	6,507	0.00%
2023/07/12	0.1	687.85	0	0.00	685.00	0.1	6,656	0.00%
2023/07/11	0	680.64	0	0.00	686.00	0	6,664	0.00%
2023/07/10	0.3	679.02	0	0.00	673.00	0.3	6,692	0.00%
2023/07/07	2	682.06	0	0.00	682.00	2	6,657	0.03%
2023/07/06	1	694.98	1	692.00	690.00	0	6,660	0.00%
2023/07/05	0	701.67	1.2	699.67	697.00	-1.2	6,686	-0.02%
2023/07/03	1	692.01	0	0.00	691.00	1	6,780	0.01%
2023/06/30	1.1	689.09	0	0.00	688.00	1.1	6,804	0.02%
2023/06/29	2.5	697.80	1	697.00	696.00	1.5	6,781	0.02%
2023/06/28	1.2	694.19	2	694.00	695.00	-0.8	6,759	-0.01%
2023/06/27	0.1	687.74	0	0.00	681.00	0.1	6,755	0.00%
2023/06/26	4.1	687.03	0	0.00	685.00	4.1	6,729	0.06%
2023/06/21	0.2	695.22	10	693.00	693.00	-9.8	6,725	-0.15%
2023/06/20	4.7	714.35	1	720.00	691.00	3.7	6,613	0.06%
2023/06/19	0	0.00	13.3	785.26	785.00	-13.3	6,287	-0.21%
2023/06/16	1.3	753.54	0	0.00	751.00	1.3	6,046	0.02%
2023/06/15	0	767.56	1	769.00	766.00	-1	5,965	-0.02%
2023/06/14	1.1	778.18	0.1	780.00	780.00	1	5,945	0.02%
2023/06/13	2.1	776.48	5	768.41	779.00	-2.9	5,954	-0.05%
2023/06/12	1	765.00	1	766.00	767.00	0	5,921	0.00%
2023/06/09	1	765.00	0	0.00	764.00	1	5,940	0.02%
2023/06/08	0	768.00	2	769.00	768.00	-2	5,946	-0.03%
2023/06/07	1	767.98	0	0.00	768.00	1	5,921	0.02%
2023/06/06	2	756.50	1	761.00	757.00	1	5,920	0.02%
2023/06/05	0.2	760.00	0	0.00	759.00	0.2	5,990	0.00%
2023/06/02	0.2	754.50	1	757.00	751.00	-0.8	5,988	-0.01%
2023/06/01	2.1	754.01	2	751.00	748.00	0.1	6,005	0.00%
2023/05/31	2.1	753.71	2.5	758.55	759.00	-0.4	6,008	-0.01%
2023/05/30	4.1	766.29	4.2	760.72	763.00	-0.1	5,965	0.00%
2023/05/29	4.2	745.76	4	751.00	738.00	0.2	5,953	0.00%
2023/05/26	2.1	727.11	3.1	728.71	730.00	-1	5,919	-0.02%
2023/05/25	0	713.50	0	0.00	708.00	0	5,864	0.00%
2023/05/24	1	704.02	1	709.00	711.00	0	5,857	0.00%
2023/05/23	17	717.65	1.2	717.67	716.00	15.8	5,807	0.27%
2023/05/22	1	706.00	1	707.00	705.00	0	5,763	0.00%
2023/05/19	1	697.00	0	696.00	698.00	1	5,747	0.02%
2023/05/18	0	690.00	1	693.00	689.00	-1	5,748	-0.02%
2023/05/17	1	687.98	0	0.00	685.00	1	5,785	0.02%
2023/05/16	0	682.67	0.2	682.04	680.00	-0.2	5,709	0.00%
2023/05/15	1	679.00	2	677.00	680.00	-1	5,715	-0.02%
2023/05/12	5	671.20	0	0.00	673.00	5	5,708	0.09%
2023/05/11	3	667.00	3	671.67	668.00	0	5,688	0.00%
2023/05/10	6	668.00	0	0.00	668.00	6	5,765	0.10%
2023/05/09	0.5	676.00	0	0.00	677.00	0.5	5,820	0.01%
2023/05/08	0	679.00	5	682.79	675.00	-5	5,909	-0.09%
2023/05/05	0.3	677.00	1	676.00	675.00	-0.7	5,965	-0.01%
2023/05/04	12	671.00	0	0.00	668.00	12	6,096	0.20%
2023/05/03	1.1	678.09	4	673.75	680.00	-2.9	6,099	-0.05%
2023/05/02	0	667.33	12	661.92	671.00	-12	6,171	-0.19%
2023/04/28	1	668.00	0	670.00	665.00	1	6,300	0.02%
2023/04/27	6.1	657.32	1	657.00	662.00	5.1	6,268	0.08%
2023/04/26	3	644.33	3	643.99	649.00	0	6,271	0.00%
2023/04/25	1.2	652.65	1.1	664.91	650.00	0.1	6,263	0.00%
2023/04/24	1	676.00	1.2	675.02	676.00	-0.2	6,226	0.00%
2023/04/21	0.2	670.45	0	0.00	665.00	0.2	6,262	0.00%
2023/04/20	4	668.29	2	667.00	673.00	2	6,320	0.03%
2023/04/19	1.3	678.56	7	679.43	675.00	-5.7	6,272	-0.09%
2023/04/18	4.6	694.10	2	693.00	688.00	2.6	6,207	0.04%
2023/04/17	3.6	702.03	6	705.17	709.00	-2.4	6,062	-0.04%
2023/04/14	1	753.00	3	756.33	748.00	-2	5,874	-0.03%
2023/04/13	0.7	751.03	0	0.00	750.00	0.7	5,876	0.01%
2023/04/12	1	754.00	10	754.00	758.00	-9	5,830	-0.15%
2023/04/11	2	749.00	3	753.33	756.00	-1	5,831	-0.02%
2023/04/10	1	740.10	0	0.00	742.00	1	5,902	0.02%
2023/04/07	1	747.00	0	0.00	749.00	1	5,839	0.02%
2023/04/06	3.5	765.61	0	0.00	753.00	3.5	5,791	0.06%
2023/03/31	0	0.00	2	784.50	787.00	-2	5,686	-0.04%
2023/03/30	1	777.00	0	0.00	778.00	1	5,681	0.02%
2023/03/29	1	770.00	0.1	772.00	773.00	0.9	5,709	0.02%
2023/03/28	1.2	771.65	2	774.00	766.00	-0.8	5,757	-0.01%
2023/03/27	1.1	781.82	1	784.00	780.00	0.1	5,800	0.00%
2023/03/24	1	790.00	9	789.33	790.00	-8	5,961	-0.13%
2023/03/23	1	782.04	1	786.00	793.00	0	6,115	0.00%
2023/03/22	0	780.50	2	779.50	781.00	-2	6,119	-0.03%
2023/03/21	1	767.00	0	0.00	771.00	1	6,130	0.02%
2023/03/20	2	772.00	1	778.00	770.00	1	6,125	0.02%
2023/03/17	2	769.50	2.3	772.23	773.00	-0.3	6,110	0.00%
2023/03/16	2.1	755.10	4	754.25	756.00	-1.9	6,067	-0.03%
2023/03/15	1	768.05	1	771.00	758.00	0	6,057	0.00%
2023/03/14	0	759.25	0	0.00	761.00	0	6,053	0.00%
2023/03/13	1.1	753.24	1	756.00	764.00	0.1	6,044	0.00%
2023/03/10	1.3	754.85	1	758.00	756.00	0.3	6,029	0.00%
2023/03/09	1.1	769.00	1	771.00	767.00	0.1	6,046	0.00%
2023/03/08	7.1	771.14	1	778.00	768.00	6.1	6,112	0.10%
2023/03/07	0	788.00	1.1	788.54	788.00	-1.1	6,058	-0.02%
2023/03/06	1	789.99	1	779.00	784.00	0	6,062	0.00%
2023/03/03	1.1	783.24	0	0.00	775.00	1.1	6,033	0.02%
2023/03/02	1	780.99	1	784.00	775.00	0	6,049	0.00%
2023/03/01	11.1	752.34	4.2	766.52	791.00	6.9	5,944	0.12%
2023/02/24	1	728.01	0.1	745.00	723.00	0.9	5,788	0.02%
2023/02/23	0	741.50	6.4	729.09	745.00	-6.4	5,727	-0.11%
2023/02/22	3	714.67	1.2	719.00	713.00	1.8	5,693	0.03%
2023/02/21	3	727.33	1	730.00	725.00	2	5,736	0.04%
2023/02/20	1	723.03	1	731.00	726.00	0	5,857	0.00%
2023/02/17	1	721.00	3	718.33	723.00	-2	6,042	-0.03%
2023/02/16	1	710.02	1	714.00	711.00	0	6,143	0.00%
2023/02/15	3.1	722.21	0	0.00	710.00	3.1	6,321	0.05%
2023/02/14	1	731.00	1	737.00	732.00	0	6,331	0.00%
2023/02/13	1.2	728.72	0	0.00	731.00	1.2	6,477	0.02%
2023/02/10	2.5	740.41	1	746.00	740.00	1.5	6,539	0.02%
2023/02/09	0.1	743.20	1	738.00	749.00	-1	6,621	-0.01%
2023/02/08	1	746.00	3.1	736.61	744.00	-2.1	6,629	-0.03%
2023/02/07	2.2	722.38	0	0.00	717.00	2.2	6,606	0.03%
2023/02/06	4	736.99	1	733.00	731.00	3	6,599	0.05%
2023/02/03	2	746.00	2.2	750.00	751.00	-0.2	6,601	0.00%
2023/02/02	1.1	746.93	4.2	748.02	747.00	-3.1	6,768	-0.05%
2023/02/01	2	722.50	0.1	720.00	724.00	2	6,685	0.03%
2023/01/31	2.1	738.14	3	741.33	718.00	-0.9	6,691	-0.01%
2023/01/30	1	712.00	4.6	720.80	739.00	-3.6	6,619	-0.05%
2023/01/17	2	695.50	0	0.00	693.00	2	6,490	0.03%
2023/01/16	0.1	709.00	0.1	710.00	704.00	-0.1	6,511	0.00%
2023/01/13	0	0.00	1	722.93	694.00	-1	6,514	-0.02%
2023/01/12	1	712.00	2	714.50	715.00	-1	6,545	-0.02%
2023/01/11	0	0.00	2.1	704.46	707.00	-2.1	6,540	-0.03%
2023/01/10	0	0.00	2.4	691.67	694.00	-2.4	6,535	-0.04%
2023/01/09	0	0.00	0	671.75	675.00	0	6,501	0.00%
2023/01/06	2	654.99	3	647.73	660.00	-1	6,538	-0.02%
2023/01/05	0	0.00	1	639.00	631.00	-1	6,535	-0.02%
2023/01/04	1	635.06	0	0.00	636.00	1	6,561	0.02%
2023/01/03	1	642.00	2	636.00	644.00	-1	6,650	-0.02%
2022/12/30	1.1	625.46	0	0.00	625.00	1.1	6,675	0.02%
2022/12/29	1.1	629.09	1	627.00	629.00	0.1	6,750	0.00%
2022/12/28	2.2	635.64	2	626.00	638.00	0.2	6,848	0.00%
2022/12/27	3	657.00	3	658.67	656.00	0	6,776	0.00%
2022/12/26	1.1	656.69	0	0.00	651.00	1.1	6,798	0.02%
2022/12/23	1	651.00	0	0.00	660.00	1	6,869	0.01%
2022/12/22	1	662.00	2	664.50	661.00	-1	6,962	-0.01%
2022/12/21	0	657.43	0	0.00	654.00	0	7,014	0.00%
2022/12/20	0	653.67	0.1	650.00	646.00	-0.1	7,009	0.00%
2022/12/19	2	657.99	1	654.00	656.00	1	6,997	0.01%
2022/12/16	2.2	656.42	0	0.00	660.00	2.2	6,957	0.03%
2022/12/15	4.2	690.80	6	685.00	681.00	-1.8	6,838	-0.03%
2022/12/14	0	0.00	0.2	718.00	718.00	-0.2	6,685	0.00%
2022/12/13	0.1	716.00	1	722.00	709.00	-0.9	6,656	-0.01%
2022/12/12	5	711.40	1	709.00	712.00	4	6,633	0.06%
2022/12/09	2	717.50	7	724.14	729.00	-5	6,683	-0.07%
2022/12/08	3.1	709.68	1	711.00	705.00	2.1	6,669	0.03%
2022/12/07	1	716.00	1	720.00	716.00	0	6,703	0.00%
2022/12/06	2.2	733.18	0.1	726.00	725.00	2.1	6,687	0.03%
2022/12/05	1	744.00	2	753.00	739.00	-1	6,688	-0.01%
2022/12/02	1	734.00	1	742.00	739.00	0	6,670	0.00%
2022/12/01	0	0.00	1.1	750.45	741.00	-1.1	6,687	-0.02%
2022/11/30	0	0.00	1.2	730.08	733.00	-1.2	6,640	-0.02%
2022/11/28	0.1	710.00	0	0.00	703.00	0.1	6,658	0.00%
2022/11/24	1	733.00	11.1	728.63	728.00	-10.1	6,662	-0.15%
2022/11/23	0	0.00	1	722.00	705.00	-1	6,614	-0.02%
2022/11/22	1	705.00	0	0.00	713.00	1	6,640	0.02%
2022/11/21	1	717.00	0	0.00	720.00	1	6,585	0.02%
2022/11/18	2	723.00	0	0.00	722.00	2	6,562	0.03%
2022/11/17	1	720.00	0	717.00	725.00	1	6,538	0.01%
2022/11/16	4	722.50	1.1	732.55	729.00	2.9	6,483	0.04%
2022/11/15	0	0.00	0.4	726.00	722.00	-0.4	6,409	-0.01%
2022/11/11	0	0.00	14.3	693.37	700.00	-14.3	6,158	-0.23%
2022/11/10	0	0.00	6.1	649.75	660.00	-6.1	5,973	-0.10%
2022/11/09	10	656.00	4.1	642.29	650.00	5.9	5,943	0.10%
2022/11/08	3	621.33	0	0.00	620.00	3	5,823	0.05%
2022/11/07	0	0.00	1.5	615.36	620.00	-1.5	5,766	-0.03%
2022/11/04	2.1	591.95	1	592.00	597.00	1.1	5,782	0.02%
2022/11/03	0.2	600.00	0	0.00	600.00	0.2	5,814	0.00%
2022/11/02	1	600.00	0	0.00	599.00	1	5,796	0.02%
2022/10/31	1	599.00	3	585.33	590.00	-2	5,758	-0.03%
2022/10/28	1	566.00	1	582.00	565.00	0	5,543	0.00%
2022/10/27	2	585.50	1	591.00	589.00	1	5,502	0.02%
2022/10/26	0	0.00	1	579.00	579.00	-1	5,503	-0.02%
2022/10/25	1	565.00	0	0.00	563.00	1	5,501	0.02%
2022/10/24	1	589.00	0.1	588.00	588.00	0.9	5,510	0.02%
2022/10/21	1	575.00	0	0.00	567.00	1	5,493	0.02%
2022/10/17	1	572.00	0	0.00	578.00	1	5,498	0.02%
2022/10/14	0	0.00	0.1	581.29	585.00	-0.1	5,580	0.00%
2022/10/13	4.1	549.85	0	0.00	544.00	4.1	5,561	0.07%
2022/10/11	0	558.00	0	0.00	553.00	0	5,544	0.00%
2022/10/07	2.1	571.05	0	0.00	566.00	2.1	5,540	0.04%
2022/10/05	0	0.00	0.1	596.00	599.00	-0.1	5,528	0.00%
2022/10/04	0	0.00	0.1	568.00	573.00	-0.1	5,491	0.00%
2022/10/03	0.2	548.00	0	0.00	548.00	0.2	5,503	0.00%
2022/09/30	0.2	546.63	0	0.00	551.00	0.2	5,600	0.00%
2022/09/29	0.1	548.00	0	0.00	543.00	0.1	5,648	0.00%
2022/09/28	0.1	553.70	5	554.00	545.00	-4.9	5,643	-0.09%
2022/09/27	0	568.85	3	571.00	568.00	-3	5,673	-0.05%
2022/09/26	1.1	568.10	1	566.00	569.00	0.1	5,749	0.00%
2022/09/23	0.1	587.73	0	0.00	580.00	0.1	5,832	0.00%
2022/09/22	2	591.03	2	590.50	591.00	0	5,925	0.00%
2022/09/20	0	609.00	0	0.00	605.00	0	6,255	0.00%
2022/09/16	2.4	603.64	0	0.00	600.00	2.4	6,541	0.04%
2022/09/15	0	615.50	0	0.00	616.00	0	6,915	0.00%
2022/09/14	0	617.00	0	0.00	615.00	0	7,098	0.00%
2022/09/13	0	626.60	0	0.00	626.00	0	7,118	0.00%
2022/09/12	3	634.00	2	640.48	627.00	1	7,161	0.01%
2022/09/08	0	622.32	0	0.00	623.00	0	7,293	0.00%
2022/09/07	0	614.78	2.1	620.57	619.00	-2	7,319	-0.03%
2022/09/06	1	632.99	0	0.00	629.00	1	7,319	0.01%
2022/09/05	0	0.00	1	632.00	631.00	-1	7,359	-0.01%
2022/09/02	1.2	633.23	0	0.00	620.00	1.2	7,407	0.02%
2022/09/01	1.3	651.76	0	0.00	648.00	1.3	7,329	0.02%
2022/08/31	0	0.00	2.3	665.07	667.00	-2.3	7,309	-0.03%
2022/08/30	0.1	654.79	0	0.00	657.00	0.1	7,411	0.00%
2022/08/29	1.1	652.37	1	657.00	653.00	0.1	7,427	0.00%
2022/08/26	0	0.00	1	685.98	678.00	-1	7,444	-0.01%
2022/08/25	0	671.53	0	0.00	670.00	0	7,460	0.00%
2022/08/24	1.1	679.83	0	0.00	667.00	1.1	7,497	0.01%
2022/08/23	0.1	677.09	0	0.00	676.00	0.1	7,601	0.00%
2022/08/22	1	676.00	0	0.00	672.00	1	7,628	0.01%
2022/08/19	2	696.00	0	0.00	693.00	2	7,590	0.03%
2022/08/18	1.1	701.95	0	0.00	702.00	1.1	7,581	0.01%
2022/08/16	1	710.00	0.1	707.00	706.00	1	7,537	0.01%
2022/08/15	0	0.00	2	706.00	706.00	-2	7,502	-0.03%
2022/08/11	0.1	667.00	0	0.00	670.00	0.1	7,486	0.00%
2022/08/10	1	674.97	0.2	677.00	668.00	0.8	7,426	0.01%
2022/08/09	2	697.00	2	694.00	694.00	0	7,387	0.00%
2022/08/05	0	0.00	3.1	709.68	717.00	-3.1	7,373	-0.04%
2022/08/04	0	0.00	10	689.00	684.00	-10	7,325	-0.14%
2022/08/03	10	686.00	0	0.00	686.00	10	7,330	0.14%
2022/08/02	0	675.00	0	0.00	683.00	0	7,368	0.00%
2022/07/28	0.1	686.73	0	0.00	682.00	0.1	7,275	0.00%
2022/07/27	0.1	676.00	1	669.00	677.00	-1	7,257	-0.01%
2022/07/26	1	686.95	0	0.00	681.00	1	7,285	0.01%
2022/07/25	1.1	689.15	0	0.00	688.00	1.1	7,307	0.01%
2022/07/22	0	705.00	22	716.82	705.00	-22	7,416	-0.30%
2022/07/21	10	692.02	5.1	701.37	716.00	4.9	7,419	0.07%
2022/07/20	10	682.00	0	0.00	671.00	10	7,345	0.14%
2022/07/19	0	662.00	0	0.00	662.00	0	7,309	0.00%
2022/07/18	0	666.00	0	0.00	661.00	0	7,327	0.00%
2022/07/15	2.1	645.55	1	645.00	648.00	1.1	7,272	0.02%
2022/07/14	0	646.50	0	0.00	646.00	0	7,234	0.00%
2022/07/13	10.3	642.83	0	0.00	634.00	10.3	7,247	0.14%
2022/07/12	0	0.00	10	623.00	614.00	-10	7,202	-0.14%
2022/07/11	0	0.00	10	638.00	637.00	-10	7,198	-0.14%
2022/07/07	10	628.00	0	0.00	636.00	10	7,234	0.14%
2022/07/06	0	604.00	1	605.00	605.00	-1	7,219	-0.01%
2022/07/05	17	614.29	5	612.00	615.00	12	7,194	0.17%
2022/07/04	0	0.00	1	616.00	611.00	-1	7,257	-0.01%
2022/07/01	2.2	640.14	7	633.86	612.00	-4.8	7,312	-0.07%
2022/06/30	0	649.00	0	0.00	651.00	0	7,366	0.00%
2022/06/29	1	658.01	5	650.00	661.00	-4	7,359	-0.05%
2022/06/28	0	652.06	8	659.13	651.00	-8	7,274	-0.11%
2022/06/27	6	680.50	1	689.00	678.00	5	7,189	0.07%
2022/06/24	1	670.33	1	674.00	670.00	0	7,235	0.00%
2022/06/23	10.9	703.25	2	690.00	689.00	8.9	7,038	0.13%
2022/06/22	3.1	830.40	0	0.00	807.00	3.1	6,590	0.05%
2022/06/20	0	0.00	2.1	836.26	840.00	-2.1	6,372	-0.03%
2022/06/17	3.2	844.25	1	853.00	831.00	2.2	6,323	0.04%
2022/06/16	3	884.67	1.1	900.67	873.00	1.9	6,172	0.03%
2022/06/14	0.1	876.00	0	0.00	880.00	0.1	6,271	0.00%
2022/06/13	6	893.83	2	906.00	887.00	4	6,289	0.06%
2022/06/10	0	0.00	0	930.00	930.00	0	6,300	0.00%
2022/06/09	8	926.50	0.1	928.00	924.00	7.9	6,361	0.12%
2022/06/08	5	930.00	1.1	924.82	930.00	3.9	6,356	0.06%
2022/06/02	1	898.00	0	0.00	898.00	1	6,316	0.02%
2022/06/01	1	909.00	1.1	905.00	905.00	-0.1	6,430	0.00%
2022/05/31	0	0.00	1.1	896.73	905.00	-1.1	6,447	-0.02%
2022/05/30	1	867.00	5.1	872.25	878.00	-4.1	6,341	-0.06%
2022/05/27	0	0.00	2.1	850.19	851.00	-2.1	6,316	-0.03%
2022/05/26	1	840.00	0	0.00	833.00	1	6,351	0.02%
2022/05/25	0.1	830.00	0	0.00	843.00	0.1	6,412	0.00%
2022/05/24	0.1	830.00	1	843.00	830.00	-0.9	6,489	-0.01%
2022/05/19	0	0.00	1	838.00	845.00	-1	6,518	-0.02%
2022/05/18	1	849.95	0	0.00	855.00	1	6,480	0.02%
2022/05/17	1	843.95	1	837.00	841.00	0	6,440	0.00%
2022/05/16	1	829.00	0	0.00	825.00	1	6,422	0.02%
2022/05/13	1	830.00	1.1	839.28	843.00	-0.1	6,394	0.00%
2022/05/10	1	808.00	1	815.00	820.00	0	6,503	0.00%
2022/05/09	1	815.01	1	820.00	813.00	0	6,538	0.00%
2022/05/06	1	815.02	2	819.50	834.00	-1	6,633	-0.02%
2022/05/05	1.1	843.00	1	844.99	841.00	0	6,852	0.00%
2022/05/04	0	0.00	1	831.00	829.00	-1	6,852	-0.01%
2022/05/03	3	816.67	1	818.00	820.00	2	6,867	0.03%
2022/04/29	1	837.06	4	841.75	830.00	-3	6,813	-0.04%
2022/04/28	4	829.00	5	835.00	828.00	-1	6,800	-0.01%
2022/04/27	0.1	804.63	0	0.00	808.00	0.1	6,680	0.00%
2022/04/26	1.6	834.74	0	0.00	833.00	1.6	6,617	0.02%
2022/04/25	2.3	834.11	0	0.00	837.00	2.3	6,582	0.03%
2022/04/21	1	865.00	0	0.00	868.00	1	6,571	0.02%
2022/04/20	0	850.00	0	0.00	856.00	0	6,581	0.00%
2022/04/19	0	847.00	1	862.00	838.00	-1	6,539	-0.02%
2022/04/18	2	839.00	2	833.00	833.00	0	6,509	0.00%
2022/04/15	1.9	836.07	0	0.00	832.00	1.9	6,561	0.03%
2022/04/14	0	869.00	0	0.00	861.00	0	6,580	0.00%
2022/04/13	1	859.00	0	872.45	880.00	1	6,612	0.01%
2022/04/12	0.1	840.00	1	837.00	842.00	-0.9	6,561	-0.01%
2022/04/11	0	842.50	0	0.00	836.00	0	6,543	0.00%
2022/04/08	1.5	838.71	1	844.00	840.00	0.5	6,563	0.01%
2022/04/07	6.2	857.31	0	0.00	850.00	6.2	6,415	0.10%
2022/04/06	6.2	873.08	6	862.83	882.00	0.2	6,295	0.00%
2022/04/01	1	900.04	0	0.00	900.00	1	6,156	0.02%
2022/03/31	0.1	908.20	0	0.00	905.00	0.1	6,142	0.00%
2022/03/30	0.1	909.14	0.1	915.45	915.00	0	6,086	0.00%
2022/03/29	13.6	921.24	1	910.00	912.00	12.6	5,947	0.21%
2022/03/24	10	971.00	0	0.00	972.00	10	5,778	0.17%
2022/03/23	1	993.00	0	0.00	977.00	1	5,770	0.02%
2022/03/18	1	958.00	0	0.00	969.00	1	5,753	0.02%
2022/03/17	0	0.00	1.3	958.48	968.00	-1.3	5,699	-0.02%
2022/03/16	0.1	901.15	1	930.00	907.00	-0.9	5,592	-0.02%
2022/03/15	4.1	915.59	1	931.00	904.00	3.1	5,508	0.06%
2022/03/14	1.1	949.52	0	0.00	944.00	1.1	5,475	0.02%
2022/03/11	0.2	967.76	0	0.00	963.00	0.2	5,435	0.00%
2022/03/10	0.2	1003.33	0.1	1000.00	995.00	0.1	5,418	0.00%
2022/03/09	0.1	966.74	0	0.00	966.00	0.1	5,399	0.00%
2022/03/08	0.1	965.00	0	0.00	963.00	0.1	5,418	0.00%
2022/03/07	1.7	982.82	0	0.00	972.00	1.7	5,403	0.03%
2022/03/04	1.1	1034.63	0	0.00	1025.00	1.1	5,361	0.02%
2022/03/03	0.1	1071.15	0	0.00	1080.00	0.1	5,320	0.00%
2022/03/02	1	1075.00	0	0.00	1080.00	1	5,327	0.02%
2022/03/01	0	0.00	0.1	1105.00	1100.00	-0.1	5,316	0.00%
2022/02/25	0	0.00	2	1080.00	1085.00	-2	5,296	-0.04%
2022/02/24	2	1087.24	1	1100.00	1060.00	1	5,279	0.02%
2022/02/22	0	1100.00	4	1100.00	1110.00	-4	5,336	-0.07%
2022/02/21	0	1135.00	0	0.00	1130.00	0	5,465	0.00%
2022/02/14	2.1	1100.26	0	0.00	1105.00	2.1	5,745	0.04%
2022/02/09	0	0.00	1	1125.00	1130.00	-1	5,775	-0.02%
2022/02/08	0	1100.00	0	0.00	1095.00	0	5,700	0.00%
2022/02/07	1	1095.00	0	1110.00	1100.00	1	5,594	0.02%
2022/01/21	0	1070.00	0	0.00	1070.00	0	5,274	0.00%
2022/01/20	1	1090.00	0	0.00	1090.00	1	5,240	0.02%
2022/01/19	0.3	1100.00	0	0.00	1100.00	0.3	5,285	0.00%
2022/01/14	1.1	1065.91	0	0.00	1065.00	1.1	5,299	0.02%
2022/01/10	3	1075.03	1	1095.00	1095.00	2	5,369	0.04%
2022/01/07	1	1105.00	20	1120.00	1100.00	-19	5,353	-0.35%
2022/01/06	2.1	1135.00	0	0.00	1135.00	2.1	5,359	0.04%
2022/01/04	1.1	1150.91	0.1	1155.00	1165.00	1	5,303	0.02%
2022/01/03	1	1205.00	1	1150.00	1150.00	0	5,262	0.00%
2021/12/29	0	0.00	0.1	1190.00	1185.00	-0.1	5,271	0.00%
2021/12/27	0	0.00	0.1	1170.35	1145.00	-0.1	5,325	0.00%
2021/12/24	0.1	1115.00	4.2	1114.11	1120.00	-4.1	5,289	-0.08%
2021/12/17	20	1080.00	0	0.00	1075.00	20	5,654	0.35%
2021/12/09	0	0.00	1	1075.00	1085.00	-1	5,911	-0.02%
2021/12/08	0	0.00	0.1	1085.00	1095.00	-0.1	5,919	0.00%
2021/12/02	0	0.00	1	1050.00	1080.00	-1	5,860	-0.02%
2021/12/01	1	1065.00	0.1	1050.00	1065.00	1	5,877	0.02%
2021/11/30	1	1030.00	0	0.00	1010.00	1	5,869	0.02%
2021/11/24	2	1037.50	1	1030.00	1040.00	1	5,991	0.02%
2021/11/23	0	1060.00	0.3	1055.00	1055.00	-0.3	6,013	0.00%
2021/11/22	0.1	1090.00	10	1085.00	1080.00	-9.9	6,066	-0.16%
2021/11/19	11	1090.00	0	0.00	1090.00	11	6,050	0.18%
2021/11/18	1	1060.00	3.2	1085.00	1085.00	-2.2	5,931	-0.04%
2021/11/17	0	0.00	0	1050.00	1030.00	0	5,811	0.00%
2021/11/16	0	1022.90	0	1040.00	1035.00	0	5,789	0.00%
2021/11/15	0	0.00	5.3	1021.48	1025.00	-5.3	5,786	-0.09%
2021/11/12	0	0.00	1	972.00	983.00	-1	5,702	-0.02%
2021/11/11	0	0.00	2	936.00	954.00	-2	5,713	-0.04%
2021/11/10	1	961.00	0	0.00	958.00	1	5,712	0.02%
2021/11/09	0	0.00	2	997.50	978.00	-2	5,731	-0.03%
2021/11/08	0	0.00	2.1	966.33	980.00	-2.1	5,687	-0.04%
2021/10/28	1	942.00	0	0.00	936.00	1	5,692	0.02%
2021/10/25	0	0.00	0.1	937.00	938.00	-0.1	5,704	0.00%
2021/10/22	0	0.00	1	921.00	926.00	-1	5,890	-0.02%
2021/10/21	20	918.00	11.1	907.20	913.00	8.9	5,948	0.15%
2021/10/20	1	914.00	1	910.00	901.00	0	5,922	0.00%
2021/10/19	11	897.82	20.1	881.11	898.00	-9.1	5,922	-0.15%
2021/10/18	0	0.00	0.1	874.00	867.00	-0.1	5,893	0.00%
2021/10/15	0.1	853.90	10	853.00	857.00	-9.9	5,876	-0.17%
2021/10/14	0.1	846.11	0	0.00	840.00	0.1	5,826	0.00%
2021/10/13	1.1	865.46	0	0.00	862.00	1.1	5,799	0.02%
2021/10/12	0.1	899.00	0	0.00	887.00	0.1	5,805	0.00%
2021/10/08	0.1	910.00	0	0.00	910.00	0.1	5,823	0.00%
2021/10/07	0	0.00	0.1	907.00	911.00	-0.1	5,809	0.00%
2021/10/06	0.1	880.00	0	0.00	871.00	0.1	5,818	0.00%
2021/10/05	1.1	871.57	0	0.00	867.00	1.1	5,823	0.02%
2021/10/04	2	890.50	2	888.50	892.00	0	5,764	0.00%
2021/10/01	1	884.01	0	0.00	885.00	1	5,787	0.02%
2021/09/30	0	901.00	0	0.00	905.00	0	5,769	0.00%
2021/09/28	0	0.00	0.1	956.00	957.00	-0.1	5,742	0.00%
2021/09/17	0	0.00	0.1	940.00	940.00	-0.1	5,634	0.00%
2021/09/09	1	900.00	0	0.00	901.00	1	5,926	0.02%
2021/09/07	1	900.00	0	0.00	903.00	1	5,934	0.02%
2021/09/03	0.1	922.00	0	0.00	919.00	0.1	5,922	0.00%
2021/09/01	0	0.00	1	926.00	927.00	-1	5,945	-0.02%
2021/08/30	0	901.00	0	0.00	912.00	0	5,815	0.00%
2021/08/26	0	891.83	1	904.00	888.00	-1	5,801	-0.02%
2021/08/20	0	884.00	0	0.00	873.00	0	5,968	0.00%
2021/08/12	1	911.00	0	0.00	904.00	1	6,367	0.02%
2021/08/04	1	949.00	3.1	948.29	950.00	-2.1	7,673	-0.03%
2021/08/02	0	0.00	1	931.00	934.00	-1	8,252	-0.01%
2021/07/29	0	0.00	0	910.00	933.00	0	8,488	0.00%
2021/07/28	2	895.99	0	0.00	890.00	2	8,566	0.02%
2021/07/27	0	0.00	1	935.00	938.00	-1	8,595	-0.01%
2021/07/23	0	0.00	0.1	933.00	933.00	-0.1	8,908	0.00%
2021/07/20	0	0.00	0	923.00	920.00	0	9,156	0.00%
2021/07/19	0	920.00	0	0.00	919.00	0	9,287	0.00%
2021/07/12	0	0.00	2	937.00	935.00	-2	9,329	-0.02%
2021/07/07	0	920.00	0	0.00	917.00	0	9,453	0.00%
2021/07/06	1.1	936.48	2	927.50	922.00	-1	9,539	-0.01%
2021/07/05	3	959.00	1	962.00	957.00	2	9,531	0.02%
2021/07/01	0	0.00	1	956.00	955.00	-1	9,556	-0.01%
2021/06/25	1	947.00	1	940.00	927.00	0	9,792	0.00%
2021/06/23	1	928.00	0	0.00	941.00	1	10,004	0.01%
2021/06/22	1	897.03	0	0.00	903.00	1	10,129	0.01%
2021/06/21	2.2	940.58	3	936.67	918.00	-0.9	10,011	-0.01%
2021/06/18	0	0.00	8	986.00	965.00	-8	9,964	-0.08%
2021/06/17	5.1	973.38	0	0.00	978.00	5.1	9,985	0.05%
2021/06/16	1	984.00	0	0.00	985.00	1	10,009	0.01%
2021/06/15	3	992.32	2	999.00	989.00	1	10,003	0.01%
2021/06/11	3	989.33	0	0.00	980.00	3	10,014	0.03%
2021/06/10	2	984.50	1.2	994.46	998.00	0.8	10,027	0.01%
2021/06/04	0.1	972.00	0	0.00	977.00	0.1	10,221	0.00%
2021/06/02	0.1	967.00	0	0.00	959.00	0.1	10,390	0.00%
2021/06/01	1	985.00	1	978.00	977.00	0	10,446	0.00%
2021/05/31	1	979.00	1	989.00	995.00	0	10,530	0.00%
2021/05/27	0	940.00	0	0.00	935.00	0	10,614	0.00%
2021/05/26	1	955.00	0	0.00	951.00	1	10,714	0.01%
2021/05/25	1	959.00	0	0.00	952.00	1	10,736	0.01%
2021/05/21	1	956.00	2	957.00	955.00	-1	10,746	-0.01%
2021/05/19	3.1	965.48	1	962.00	943.00	2.1	10,583	0.02%
2021/05/18	2	980.95	2.2	983.28	994.00	-0.2	10,480	0.00%
2021/05/17	2	907.00	6.1	909.10	914.00	-4.1	10,407	-0.04%
2021/05/14	20.1	914.96	20	892.60	895.00	0	10,391	0.00%
2021/05/13	5	888.44	15	896.93	873.00	-10	10,414	-0.10%
2021/05/12	2.2	869.98	0	0.00	888.00	2.2	10,317	0.02%
2021/05/11	2.1	913.19	1	915.00	911.00	1.1	10,040	0.01%
2021/05/10	2.1	997.50	1	980.00	979.00	1.1	9,850	0.01%
2021/05/06	0	0.00	11	1044.55	1055.00	-11	9,967	-0.11%
2021/05/05	3	1031.72	1	1085.00	1005.00	2	9,906	0.02%
2021/05/04	0	0.00	3	1080.00	1085.00	-3	9,843	-0.03%
2021/05/03	22.4	1104.65	0	0.00	1105.00	22.4	9,692	0.23%
2021/04/29	1	1185.00	1	1185.00	1185.00	0	9,546	0.00%
2021/04/28	0	1070.00	0	1075.00	1080.00	0	9,736	0.00%
2021/04/27	1	1070.00	0	1080.00	1065.00	1	9,769	0.01%
2021/04/26	1	1070.00	0	0.00	1070.00	1	9,764	0.01%
2021/04/23	0	0.00	3	1028.33	1035.00	-3	9,723	-0.03%
2021/04/22	0	0.00	0.1	1000.00	984.00	-0.1	9,703	0.00%
2021/04/20	0	0.00	3.1	988.04	998.00	-3.1	9,936	-0.03%
2021/04/19	0.1	968.00	0.1	969.00	963.00	0	9,945	0.00%
2021/04/16	1	970.00	0	0.00	975.00	1	10,002	0.01%
2021/04/14	0	0.00	5	948.00	965.00	-5	10,142	-0.05%
2021/04/13	1.1	954.89	2	980.50	961.00	-0.9	10,151	-0.01%
2021/04/12	5.9	984.98	0	963.00	960.00	5.8	10,145	0.06%
2021/04/09	2	1010.00	2.1	1007.68	999.00	-0.1	10,206	0.00%
2021/04/08	0	0.00	1	1000.00	1020.00	-1	10,176	-0.01%
2021/04/07	0	995.00	0	0.00	998.00	0	10,136	0.00%
2021/04/06	0	0.00	4.4	998.92	995.00	-4.4	10,121	-0.04%
2021/03/30	1	972.00	2	968.50	971.00	-1	9,940	-0.01%
2021/03/29	1	953.00	2	958.00	941.00	-1	9,822	-0.01%
2021/03/26	4	938.75	23	943.04	943.00	-19	9,770	-0.19%
2021/03/25	2	928.50	5.1	914.47	949.00	-3.1	9,665	-0.03%
2021/03/24	0.1	887.00	0	0.00	894.00	0.1	9,473	0.00%
2021/03/23	0.1	881.33	0	0.00	870.00	0.1	9,459	0.00%
2021/03/22	0	883.96	0.1	877.00	881.00	-0.1	9,423	0.00%
2021/03/19	2	886.06	1	890.00	885.00	1	9,389	0.01%
2021/03/18	1.1	914.27	1	911.00	903.00	0.1	9,326	0.00%
2021/03/16	1	919.00	1	918.00	919.00	0	9,405	0.00%
2021/03/11	0	0.00	9	886.11	888.00	-9	9,437	-0.10%
2021/03/10	27.1	869.50	5	869.00	864.00	22.1	9,369	0.24%
2021/03/09	5	867.03	5	879.00	879.00	0	9,330	0.00%
2021/03/08	10	879.22	0	0.00	867.00	10	9,312	0.11%
2021/03/05	1.2	884.35	0	0.00	883.00	1.2	9,295	0.01%
2021/03/04	0	905.00	0	0.00	897.00	0	9,343	0.00%
2021/03/03	8	902.13	11	913.91	930.00	-3	9,196	-0.03%
2021/03/02	4.1	915.11	1	915.00	900.00	3.1	9,113	0.03%
2021/02/26	2	900.50	1	904.00	896.00	1	9,006	0.01%
2021/02/25	6.1	950.50	5	943.60	944.00	1.1	8,849	0.01%
2021/02/24	1	940.00	0	0.00	940.00	1	8,846	0.01%
2021/02/22	1	977.99	0.5	962.00	951.00	0.5	8,928	0.01%
2021/02/19	1.1	960.42	0	0.00	964.00	1.1	9,154	0.01%
2021/02/18	1	974.00	0.1	979.00	978.00	0.9	9,139	0.01%
2021/02/17	13	975.69	11	977.18	980.00	2	9,139	0.02%
2021/02/05	16.2	962.50	15	965.93	950.00	1.2	9,019	0.01%
2021/02/04	10.2	950.88	10	948.50	946.00	0.2	8,834	0.00%
2021/02/03	1	951.00	0	0.00	950.00	1	8,748	0.01%
2021/02/02	1.7	936.29	0	0.00	931.00	1.7	8,668	0.02%
2021/02/01	0.1	900.00	20	900.00	905.00	-19.9	8,536	-0.23%
2021/01/29	21	889.24	3	890.67	875.00	18	8,433	0.21%
2021/01/28	2.1	871.19	0	0.00	869.00	2.1	8,337	0.03%
2021/01/27	1.1	896.31	3	889.67	897.00	-1.9	8,198	-0.02%
2021/01/26	3.2	885.56	0	0.00	871.00	3.2	8,153	0.04%
2021/01/25	15	914.00	16.3	905.34	910.00	-1.3	8,217	-0.02%
2021/01/22	1.1	917.19	1.5	935.22	917.00	-0.4	8,174	0.00%
2021/01/21	0.1	930.09	1.1	907.25	934.00	-1	7,980	-0.01%
2021/01/20	2.3	881.57	2	878.00	872.00	0.3	7,790	0.00%
2021/01/19	0	0.00	2	867.50	879.00	-2	7,707	-0.03%
2021/01/18	2	830.00	0	0.00	844.00	2	7,647	0.03%
2021/01/15	0	0.00	10.3	861.62	850.00	-10.3	7,581	-0.14%
2021/01/14	9	867.00	0	0.00	861.00	9	7,503	0.12%
2021/01/13	17	860.82	17	864.94	884.00	0	7,403	0.00%
2021/01/12	1.1	848.27	2	859.41	846.00	-0.9	7,230	-0.01%
2021/01/11	2	850.50	1	848.00	851.00	1	7,124	0.01%
2021/01/08	12	810.25	14	815.29	838.00	-2	7,075	-0.03%
2021/01/07	10	805.00	10	800.00	799.00	0	6,971	0.00%
2021/01/06	21	804.19	21	802.33	792.00	0	6,942	0.00%
2021/01/05	0	0.00	2	797.50	797.00	-2	6,919	-0.03%
2021/01/04	0	0.00	2	770.10	792.00	-2	7,122	-0.03%
2020/12/31	0	0.00	1	751.00	747.00	-1	7,147	-0.01%
2020/12/30	0	0.00	3	743.00	746.00	-3	7,365	-0.04%
2020/12/28	0	0.00	4.5	734.56	740.00	-4.5	7,345	-0.06%
2020/12/25	0	0.00	1	715.00	715.00	-1	7,269	-0.01%
2020/12/23	0.1	716.00	0	0.00	720.00	0.1	7,396	0.00%
2020/12/22	10.7	712.86	11	713.18	703.00	-0.3	7,438	0.00%
2020/12/21	10	699.00	11	701.91	708.00	-1	7,475	-0.01%
2020/12/17	10	709.00	11	702.55	704.00	-1	7,540	-0.01%
2020/12/16	2	706.00	1	701.00	701.00	1	7,575	0.01%
2020/12/14	1	703.00	0	0.00	702.00	1	7,785	0.01%
2020/12/11	11	711.73	12	710.67	707.00	-1	7,897	-0.01%
2020/12/10	4.1	710.76	1	710.00	709.00	3.1	7,895	0.04%
2020/12/09	2	740.50	1	743.00	734.00	1	7,911	0.01%
2020/12/08	1.4	725.43	3	728.00	730.00	-1.6	7,906	-0.02%
2020/12/07	1	701.00	0	0.00	704.00	1	7,861	0.01%
2020/12/04	0	0.00	2	701.50	705.00	-2	7,938	-0.03%
2020/12/03	13	710.54	10	708.00	700.00	3	7,959	0.04%
2020/12/02	10	703.00	12	700.67	712.00	-2	7,960	-0.03%
2020/12/01	12	705.67	20	698.80	697.00	-8	8,051	-0.10%
2020/11/30	13	706.54	1	703.00	704.00	12	8,134	0.15%
2020/11/27	0	0.00	0.4	727.00	725.00	-0.4	8,228	0.00%
2020/11/26	10	726.00	10.5	731.10	730.00	-0.5	8,349	-0.01%
2020/11/25	1	726.00	0	0.00	724.00	1	8,574	0.01%
2020/11/23	15	750.60	11	742.18	743.00	4	8,827	0.05%
2020/11/20	18	736.33	17.1	738.82	747.00	0.9	8,889	0.01%
2020/11/19	10	732.00	11	732.45	733.00	-1	8,864	-0.01%
2020/11/18	15	708.07	16	711.50	728.00	-1	8,965	-0.01%
2020/11/17	10	700.00	12	698.17	696.00	-2	8,975	-0.02%
2020/11/16	1	688.00	3	690.33	694.00	-2	9,437	-0.02%
2020/11/13	10	674.00	18	671.28	675.00	-8	9,725	-0.08%
2020/11/12	11	680.36	11	674.09	673.00	0	10,351	0.00%
2020/11/10	10	685.60	0	0.00	686.00	10	10,411	0.10%
2020/11/09	0	0.00	1	708.00	702.00	-1	10,500	-0.01%
2020/11/06	12	699.00	12	697.92	700.00	0	10,576	0.00%
2020/11/05	1	688.00	1	693.00	696.00	0	10,619	0.00%
2020/11/04	6	665.50	6	670.67	677.00	0	10,610	0.00%
2020/11/02	2	656.00	1.1	687.27	653.00	0.9	10,776	0.01%
2020/10/28	11	685.27	11	682.82	681.00	0	11,330	0.00%
2020/10/26	11	680.45	10	675.80	674.00	1	11,597	0.01%
2020/10/23	10	693.00	10	681.00	678.00	0	11,765	0.00%
2020/10/22	21	691.00	21	692.52	688.00	0	12,285	0.00%
2020/10/21	10	705.00	10	698.10	691.00	0	12,554	0.00%
2020/10/19	12	689.67	12	691.42	692.00	0	13,079	0.00%
2020/10/15	2	698.50	2	695.50	689.00	0	13,490	0.00%
2020/10/14	2	693.00	1	689.00	689.00	1	13,524	0.01%
2020/10/13	2	698.00	1	699.00	699.00	1	13,578	0.01%
2020/10/12	3	710.33	7	714.57	714.00	-4	13,570	-0.03%
2020/10/08	4.1	671.17	10.3	663.92	670.00	-6.2	13,458	-0.05%
2020/10/07	17	646.65	12	650.00	647.00	5	13,352	0.04%
2020/09/30	1	617.00	1.2	608.83	607.00	-0.2	13,648	0.00%
2020/09/29	1	610.00	1	611.00	610.00	0	13,911	0.00%
2020/09/23	0	0.00	1	617.00	617.00	-1	14,104	-0.01%
2020/09/22	2	609.50	1	603.00	603.00	1	14,121	0.01%
2020/09/21	1	622.00	0	0.00	616.00	1	14,152	0.01%
2020/09/18	6	597.83	5	599.60	611.00	1	14,216	0.01%
2020/09/17	0	0.00	1	596.00	599.00	-1	14,178	-0.01%
2020/09/16	1	625.00	1	617.00	617.00	0	14,226	0.00%
2020/09/14	1	610.00	1	603.00	609.00	0	14,584	0.00%
2020/09/11	1	593.00	0	0.00	595.00	1	14,529	0.01%
2020/09/10	0	0.00	1	604.00	599.00	-1	14,506	-0.01%
2020/09/09	1	590.00	0	0.00	595.00	1	14,579	0.01%
2020/09/08	6	611.67	9	606.11	604.00	-3	14,531	-0.02%
2020/09/07	5	601.00	17	600.06	598.00	-12	14,617	-0.08%
2020/09/04	17	599.82	17	599.82	603.00	0	14,678	0.00%
2020/09/03	0	0.00	2	612.50	603.00	-2	14,559	-0.01%
2020/09/02	2	599.00	22	601.50	596.00	-20	14,467	-0.14%
2020/09/01	30	566.67	10	560.50	576.00	20	14,314	0.14%
2020/08/31	4	556.75	2	554.50	556.00	2	14,274	0.01%
2020/08/28	2	566.00	0	0.00	574.00	2	14,125	0.01%
2020/08/27	1.1	560.05	2	563.50	558.00	-1	14,063	-0.01%
2020/08/26	0	0.00	1	576.00	578.00	-1	14,098	-0.01%
2020/08/25	1	590.00	0	0.00	589.00	1	14,064	0.01%
2020/08/24	1.1	588.18	4	588.00	585.00	-2.9	14,058	-0.02%
2020/08/21	12	589.08	16	588.44	604.00	-4	13,992	-0.03%
2020/08/20	24.1	578.88	27	586.33	565.00	-2.9	13,769	-0.02%
2020/08/19	3.1	609.03	4	614.75	609.00	-1	13,312	-0.01%
2020/08/18	26.1	621.99	6	624.17	617.00	20.1	13,108	0.15%
2020/08/17	0	0.00	2	680.00	685.00	-2	12,659	-0.02%
2020/08/14	3	678.00	4	674.50	680.00	-1	12,709	-0.01%
2020/08/13	1	671.00	1	682.00	684.00	0	12,854	0.00%
2020/08/12	0	0.00	8	680.00	680.00	-8	13,029	-0.06%
2020/08/11	11	701.09	0	0.00	693.00	11	13,265	0.08%
2020/08/10	14	707.57	24	706.38	706.00	-10	13,196	-0.08%
2020/08/07	4.1	708.66	0	0.00	705.00	4.1	13,149	0.03%
2020/08/06	1.1	740.62	1	750.00	732.00	0.1	13,080	0.00%
2020/08/05	16.1	732.99	17	734.06	730.00	-1	12,950	-0.01%
2020/08/04	11	723.82	1	717.00	732.00	10	12,842	0.08%
2020/08/03	26.1	706.05	22	705.27	696.00	4.1	12,632	0.03%
2020/07/31	1	684.00	2	689.50	701.00	-1	12,338	-0.01%
2020/07/30	1.1	681.45	1	683.00	683.00	0.1	12,239	0.00%
2020/07/29	1	690.00	3	678.67	682.00	-2	12,132	-0.02%
2020/07/28	15	721.20	13	700.62	680.00	2	12,087	0.02%
2020/07/27	2	712.00	5	715.40	728.00	-3	11,849	-0.03%
2020/07/24	4.1	686.14	5	679.60	675.00	-1	12,020	-0.01%
2020/07/23	4	673.25	16	680.81	677.00	-12	11,790	-0.10%
2020/07/22	4	664.25	12	665.42	664.00	-8	11,722	-0.07%
2020/07/21	1	637.00	4	632.01	637.00	-3	11,526	-0.03%
2020/07/16	2	600.50	0	0.00	599.00	2	11,498	0.02%
2020/07/15	1	612.00	1	603.00	609.00	0	11,468	0.00%
2020/07/13	0	0.00	0.5	629.00	629.00	-0.5	11,402	0.00%
2020/07/10	4	628.50	3	628.33	616.00	1	11,372	0.01%
2020/07/09	11	660.36	1	648.00	651.00	10	11,313	0.09%
2020/07/08	25.5	648.94	25	654.80	661.00	0.5	11,147	0.00%
2020/07/07	22	601.18	21.2	602.57	618.00	0.8	10,896	0.01%
2020/07/06	1	589.00	1	587.00	589.00	0	10,711	0.00%
2020/07/02	10	577.00	10	579.00	574.00	0	10,704	0.00%
2020/07/01	2.1	581.93	0	579.00	577.00	2	10,742	0.02%
2020/06/30	2	574.50	0	0.00	579.00	2	10,725	0.02%
2020/06/29	1	569.00	1.1	574.18	565.00	-0.1	10,747	0.00%
2020/06/24	1	571.00	1	580.00	580.00	0	10,726	0.00%
2020/06/23	2.1	567.63	2	579.00	574.00	0.1	10,795	0.00%
2020/06/22	1	576.00	2	565.00	576.00	-1	10,730	-0.01%
2020/06/19	4.6	543.57	11	536.73	546.00	-6.4	10,772	-0.06%
2020/06/18	1	514.00	1	513.00	513.00	0	10,633	0.00%
2020/06/16	0	0.00	22	509.05	510.00	-22	11,062	-0.20%
2020/06/15	1	494.50	1	503.00	492.50	0	11,296	0.00%
2020/06/12	11.1	488.41	11	492.05	492.50	0.1	11,410	0.00%
2020/06/09	0	0.00	3.1	493.55	497.50	-3.1	11,757	-0.03%
2020/06/08	20	496.00	15	501.00	494.50	5	11,945	0.04%
2020/06/05	16	495.06	0	0.00	494.00	16	11,941	0.13%
2020/06/03	11	489.32	11	489.23	490.00	0	12,054	0.00%
2020/06/02	1	489.00	25	482.00	485.00	-24	12,020	-0.20%
2020/06/01	6.1	460.67	1	467.50	461.50	5.1	11,915	0.04%
2020/05/28	6	455.67	1	467.50	460.00	5	11,959	0.04%
2020/05/26	2	462.25	2	466.25	460.00	0	12,078	0.00%
2020/05/25	0	0.00	1	459.50	460.00	-1	12,147	-0.01%
2020/05/22	8	451.38	1.7	448.27	442.00	6.4	12,130	0.05%
2020/05/21	0	0.00	5	462.00	464.50	-5	12,091	-0.04%
2020/05/20	16	468.44	17	470.76	470.00	-1	12,071	-0.01%
2020/05/19	11.1	460.62	15	460.03	462.00	-3.9	11,901	-0.03%
2020/05/18	8	443.00	13	447.96	440.50	-5	11,685	-0.04%
2020/05/15	5	411.00	1	410.50	411.00	4	11,390	0.04%
2020/05/14	1	409.00	1	412.00	411.00	0	11,447	0.00%
2020/05/13	12	411.42	23	413.91	420.00	-11	11,461	-0.10%
2020/05/11	2	410.25	2	412.25	410.00	0	11,685	0.00%
2020/05/08	13	413.27	15	416.20	411.50	-2	11,764	-0.02%
2020/05/07	11	413.73	1	413.00	411.00	10	11,832	0.08%
2020/05/06	1	408.00	2	407.75	408.00	-1	11,867	-0.01%
2020/05/05	1	403.50	15	400.27	401.50	-14	11,894	-0.12%
2020/05/04	3	401.33	1	402.50	399.50	2	12,042	0.02%
2020/04/30	13	411.08	27	409.98	415.00	-14	12,003	-0.12%
2020/04/29	13	391.62	9	393.33	398.00	4	11,815	0.03%
2020/04/28	2	369.00	13	369.54	375.00	-11	11,461	-0.10%
2020/04/27	1	362.50	8	366.50	372.00	-7	11,656	-0.06%
2020/04/24	1	350.50	0	0.00	348.50	1	11,531	0.01%
2020/04/23	0	0.00	2	349.25	351.00	-2	11,572	-0.02%
2020/04/22	5	346.70	1	343.00	346.00	4	11,643	0.03%
2020/04/21	5	356.00	0	0.00	353.50	5	11,874	0.04%
2020/04/20	10	370.00	1	370.00	370.00	9	12,011	0.07%
2020/04/17	0	0.00	1	367.00	368.00	-1	12,089	-0.01%
2020/04/14	0	0.00	3	362.83	365.50	-3	12,021	-0.02%
2020/04/10	0	0.00	1	350.00	350.00	-1	12,013	-0.01%
2020/04/09	2	349.50	1	349.50	351.50	1	12,109	0.01%
2020/04/07	1	348.00	1	349.50	347.00	0	12,056	0.00%
2020/04/06	0	0.00	7	344.29	341.00	-7	11,960	-0.06%
2020/04/01	3	329.50	4	333.25	334.00	-1	11,892	-0.01%
2020/03/31	3	333.17	2	334.00	327.50	1	11,880	0.01%
2020/03/30	3	331.67	2	331.75	336.50	1	11,749	0.01%
2020/03/27	1	345.00	1	339.00	340.00	0	11,622	0.00%
2020/03/26	40	337.00	41	335.60	343.50	-1	11,460	-0.01%
2020/03/25	4	334.88	4	348.50	334.50	0	11,502	0.00%
2020/03/24	1	335.00	1	332.50	330.00	0	11,314	0.00%
2020/03/23	16	306.91	18	309.94	308.00	-2	11,286	-0.02%
2020/03/20	1	292.50	3	297.67	301.00	-2	11,228	-0.02%
2020/03/19	3	279.33	9.3	286.11	274.00	-6.3	11,118	-0.06%
2020/03/18	2	317.00	1	301.50	301.50	1	10,839	0.01%
2020/03/17	2	322.50	3	323.00	315.50	-1	10,712	-0.01%
2020/03/16	5	331.30	3	326.17	320.00	2	10,537	0.02%
2020/03/13	1	305.00	3	312.17	341.00	-2	10,390	-0.02%
2020/03/12	6	348.50	1	341.00	336.00	5	10,118	0.05%
2020/03/11	3	371.50	1	375.50	363.00	2	9,884	0.02%
2020/03/10	4	364.75	4	370.88	373.50	0	9,823	0.00%
2020/03/09	8	365.31	1	368.00	366.50	7	9,727	0.07%
2020/03/06	1	381.50	0	0.00	378.50	1	9,658	0.01%
2020/03/05	1	383.00	7	382.29	385.00	-6	9,648	-0.06%
2020/03/04	1	372.00	1	367.50	370.50	0	9,661	0.00%
2020/03/03	0.6	375.00	0	0.00	372.00	0.6	9,644	0.01%
2020/02/27	3	368.17	0	0.00	360.00	3	9,569	0.03%
2020/02/26	3	377.17	0	0.00	375.00	3	9,475	0.03%
2020/02/25	3	379.50	3	379.67	378.50	0	9,416	0.00%
2020/02/24	4	378.00	0	0.00	377.00	4	9,441	0.04%
2020/02/21	2	388.50	0	0.00	388.00	2	9,324	0.02%
2020/02/20	1	389.00	0	0.00	394.00	1	9,257	0.01%
2020/02/19	2	389.50	0	0.00	388.50	2	9,184	0.02%
2020/02/18	5	394.60	1	394.00	392.00	4	9,196	0.04%
2020/02/17	1	398.00	1	397.00	398.00	0	9,152	0.00%
2020/02/14	3	406.67	0.1	406.50	405.50	2.9	9,082	0.03%
2020/02/13	1	408.50	4	410.13	408.50	-3	9,018	-0.03%
2020/02/12	1	402.50	2	399.50	401.50	-1	8,901	-0.01%
2020/02/11	2	388.50	3	389.17	390.00	-1	8,895	-0.01%
2020/02/10	1	384.00	0	0.00	380.00	1	8,905	0.01%
2020/02/07	5	379.00	7	380.86	381.00	-2	8,950	-0.02%
2020/02/06	2.1	387.38	1	390.50	382.00	1.1	8,979	0.01%
2020/02/05	2	383.25	0	0.00	381.00	2	8,947	0.02%
2020/02/04	1	391.50	3	394.67	390.50	-2	8,844	-0.02%
2020/02/03	1	380.50	0	0.00	382.00	1	9,087	0.01%
2020/01/30	10	391.85	1	386.00	383.50	9	9,154	0.10%
2020/01/20	1	419.50	0	0.00	419.00	1	8,903	0.01%
2020/01/16	1	420.00	2	420.00	421.00	-1	9,016	-0.01%
2020/01/15	7	408.14	6	412.67	416.00	1	8,866	0.01%
2020/01/13	1	422.00	0	0.00	422.00	1	8,270	0.01%
2020/01/10	3	430.17	1	432.00	432.00	2	8,199	0.02%
2020/01/09	0	0.00	1	435.50	437.00	-1	8,219	-0.01%
2020/01/08	1	433.50	2	435.00	430.50	-1	8,306	-0.01%
2020/01/06	8	424.75	0	0.00	424.00	8	8,361	0.10%
2020/01/03	2	427.75	2.1	426.71	434.50	-0.1	8,361	0.00%
2020/01/02	1	444.00	2	441.75	441.50	-1	8,240	-0.01%
2019/12/31	4	443.63	3	443.33	443.50	1	8,221	0.01%
2019/12/27	2	447.50	1	451.00	446.50	1	8,354	0.01%
2019/12/26	2.1	456.00	2	458.25	449.00	0.1	8,350	0.00%
2019/12/23	1	449.00	2	448.25	449.00	-1	8,565	-0.01%
2019/12/20	2	449.75	2.2	446.27	446.00	-0.2	8,656	0.00%
2019/12/19	1	453.00	1	455.00	454.50	0	8,489	0.00%
2019/12/18	0	0.00	1	457.00	456.50	-1	8,415	-0.01%
2019/12/17	1	462.00	2	452.50	460.50	-1	8,371	-0.01%
2019/12/16	1	436.00	1.1	436.50	442.00	-0.1	8,218	0.00%
2019/12/13	1	432.00	16	431.06	432.50	-15	8,167	-0.18%
2019/12/12	0	0.00	2	430.50	427.50	-2	8,163	-0.02%
2019/12/10	0.2	424.00	0	0.00	425.00	0.2	8,338	0.00%
2019/12/09	0.1	425.50	4	426.88	426.50	-3.9	8,406	-0.05%
2019/12/06	3	416.33	0	0.00	415.00	3	8,435	0.04%
2019/12/05	1	423.00	1	420.00	420.00	0	8,675	0.00%
2019/12/04	1	424.50	2	422.50	424.50	-1	8,807	-0.01%
2019/12/03	1	419.00	0	0.00	418.00	1	8,781	0.01%
2019/12/02	2	416.25	1	418.50	416.50	1	8,763	0.01%
2019/11/29	1	421.50	1	434.00	421.50	0	8,725	0.00%
2019/11/28	1	427.00	4	429.88	431.50	-3	8,621	-0.03%
2019/11/26	0	0.00	1	420.50	420.00	-1	8,671	-0.01%
2019/11/20	1	413.50	0.1	414.50	414.50	0.9	8,700	0.01%
2019/11/18	1	417.00	1	420.00	419.50	0	8,859	0.00%
2019/11/15	0.1	420.00	2	425.50	422.00	-1.9	9,020	-0.02%
2019/11/14	1	406.00	4	410.50	410.50	-3	9,367	-0.03%
2019/11/12	1	410.00	0	0.00	410.00	1	9,420	0.01%
2019/11/11	4	404.13	3	409.33	403.50	1	9,399	0.01%
2019/11/08	7	417.29	1	424.00	414.00	6	9,324	0.06%
2019/11/07	1	424.00	2.1	425.43	425.00	-1.1	9,240	-0.01%
2019/11/06	3	432.17	2	427.25	434.00	1	9,160	0.01%
2019/11/05	3	420.67	2	420.25	425.00	1	9,161	0.01%
2019/11/04	3	407.50	3	409.33	412.00	0	9,130	0.00%
2019/11/01	2	407.50	1	413.00	405.00	1	9,151	0.01%
2019/10/31	3.1	404.23	6	406.08	408.00	-2.9	9,210	-0.03%
2019/10/30	4	395.63	5	395.50	396.50	-1	9,218	-0.01%
2019/10/29	2	392.00	7	393.07	393.00	-5	9,328	-0.05%
2019/10/28	0	0.00	1	385.50	387.00	-1	9,387	-0.01%
2019/10/25	2	382.75	5	384.30	379.00	-3	9,418	-0.03%
2019/10/24	2	380.75	8	379.13	381.50	-6	9,356	-0.06%
2019/10/17	0	0.00	4	367.88	371.00	-4	9,416	-0.04%
2019/10/16	10	361.85	0	0.00	360.00	10	9,428	0.11%
2019/10/15	2	369.25	0	0.00	367.00	2	9,338	0.02%
2019/10/14	6	370.75	1	372.50	370.50	5	9,256	0.05%
2019/10/09	4.1	372.68	1	382.50	372.00	3.1	9,098	0.03%
2019/10/07	1	385.00	3.3	383.09	384.00	-2.3	9,038	-0.03%
2019/10/04	0	0.00	3	385.00	385.50	-3	9,026	-0.03%
2019/10/03	1	379.50	1	379.00	379.50	0	8,961	0.00%
2019/10/02	0.1	373.00	0	0.00	372.00	0.1	8,908	0.00%
2019/10/01	3	371.50	2	371.50	376.50	1	8,953	0.01%
2019/09/27	2.1	377.14	0.4	370.00	369.00	1.7	8,898	0.02%
2019/09/26	3	376.67	1	375.00	376.00	2	8,893	0.02%
2019/09/25	1.1	379.14	0	0.00	380.00	1.1	8,885	0.01%
2019/09/24	0	0.00	0.3	387.00	387.00	-0.3	8,874	0.00%
2019/09/23	0	0.00	1	388.00	388.00	-1	8,877	-0.01%
2019/09/20	1	381.50	1	386.00	386.50	0	8,889	0.00%
2019/09/19	2.9	383.59	1	384.50	380.50	1.9	8,795	0.02%
2019/09/18	1	382.00	0	0.00	382.00	1	8,723	0.01%
2019/09/17	0.1	383.00	1	385.00	383.00	-0.9	8,674	-0.01%
2019/09/16	2	379.50	2.1	381.24	382.00	-0.1	8,683	0.00%
2019/09/12	6	374.83	3	376.83	375.00	3	8,578	0.03%
2019/09/11	1	372.50	0	0.00	374.50	1	8,551	0.01%
2019/09/10	0.1	378.00	1	376.00	378.00	-0.9	8,538	-0.01%
2019/09/09	3	383.00	17	379.32	382.50	-14	8,500	-0.16%
2019/09/06	43	372.35	30	374.28	374.50	13	8,254	0.16%
2019/09/05	0	0.00	2	366.50	367.50	-2	8,141	-0.02%
2019/09/03	0	0.00	1	364.00	364.00	-1	8,185	-0.01%
2019/09/02	0	0.00	1	370.50	370.50	-1	8,245	-0.01%
2019/08/30	7	370.29	4.1	367.57	367.50	2.9	8,259	0.04%
2019/08/29	4.1	364.49	2	365.00	365.50	2.1	8,242	0.03%
2019/08/28	3	363.33	11	363.00	366.00	-8	8,248	-0.10%
2019/08/27	0	0.00	1	346.00	345.50	-1	8,117	-0.01%
2019/08/26	1	337.50	0	0.00	343.00	1	8,242	0.01%
2019/08/23	4	344.75	1	350.50	342.50	3	8,339	0.04%
2019/08/22	5	345.30	0.1	344.00	345.00	4.9	8,310	0.06%
2019/08/21	5	353.70	4	349.38	347.00	1	8,294	0.01%
2019/08/20	3	349.33	4	351.00	351.00	-1	8,242	-0.01%
2019/08/19	2	339.75	10	341.25	353.00	-8	8,104	-0.10%
2019/08/16	1	321.00	8	322.31	322.00	-7	7,760	-0.09%
2019/08/15	5	314.50	0	0.00	316.50	5	7,693	0.06%
2019/08/13	1	317.50	0	0.00	318.00	1	7,715	0.01%
2019/08/12	0.1	321.00	10	322.10	323.00	-9.9	7,798	-0.13%
2019/08/08	1	315.50	0	0.00	316.50	1	7,745	0.01%
2019/08/07	0	0.00	2	317.25	318.00	-2	7,723	-0.03%
2019/08/06	1	310.00	1	312.00	309.00	0	7,636	0.00%
2019/08/05	3	310.50	0	0.00	312.00	3	7,601	0.04%
2019/08/02	0	0.00	3	315.50	316.00	-3	7,563	-0.04%
2019/08/01	6	315.00	12	320.04	314.00	-6	7,496	-0.08%
2019/07/31	9	314.33	0	0.00	314.50	9	7,239	0.12%
2019/07/30	0	0.00	7	325.00	325.50	-7	7,148	-0.10%
2019/07/29	1	315.50	3	318.50	319.00	-2	7,066	-0.03%
2019/07/26	0	0.00	6	313.67	313.50	-6	7,224	-0.08%
2019/07/25	1	312.00	1	312.50	313.00	0	7,515	0.00%
2019/07/24	4	309.38	0	0.00	308.00	4	7,568	0.05%
2019/07/23	2	314.50	2	314.50	314.50	0	7,497	0.00%
2019/07/22	5	307.30	2	308.50	308.50	3	7,434	0.04%
2019/07/19	0	0.00	2	307.00	304.50	-2	7,379	-0.03%
2019/07/18	6	304.17	1	306.00	302.00	5	7,321	0.07%
2019/07/17	2	309.50	0	0.00	310.00	2	7,243	0.03%
2019/07/16	1	316.50	0	0.00	314.00	1	7,183	0.01%
2019/07/15	3	315.00	5	314.00	314.50	-2	7,154	-0.03%
2019/07/12	1	319.00	0	0.00	318.00	1	7,250	0.01%
2019/07/11	0	0.00	6	320.75	322.50	-6	7,525	-0.08%
2019/07/10	0	0.00	6	316.92	318.00	-6	7,546	-0.08%
2019/07/08	1	312.00	0	0.00	314.00	1	7,637	0.01%
2019/07/05	5	319.50	2	321.00	321.00	3	7,744	0.04%
2019/07/03	0	0.00	50	321.40	317.50	-50	7,937	-0.63%
2019/07/02	52	318.09	10	316.40	319.00	42	7,929	0.53%
2019/07/01	8	314.81	0	0.00	314.00	8	7,911	0.10%
2019/06/28	5	313.00	0	0.00	314.00	5	7,935	0.06%
2019/06/27	0	0.00	1	315.50	313.00	-1	7,980	-0.01%
2019/06/25	0	0.00	1	311.50	311.50	-1	8,002	-0.01%
2019/06/24	0	0.00	1	315.50	315.50	-1	7,992	-0.01%
2019/06/20	0	0.00	1	312.00	310.00	-1	7,916	-0.01%
2019/06/19	3	309.50	1	309.50	308.50	2	8,057	0.02%
2019/06/18	0	0.00	2	308.50	308.50	-2	7,997	-0.03%
2019/06/17	2	302.25	0	0.00	300.50	2	7,940	0.03%
2019/06/14	2	308.25	3	309.33	307.00	-1	7,923	-0.01%
2019/06/13	2	313.50	1	309.50	309.50	1	7,915	0.01%
2019/06/11	3	309.83	6	310.92	308.00	-3	7,882	-0.04%
2019/06/10	0	0.00	2	315.50	316.00	-2	7,777	-0.03%
2019/06/06	1	310.50	2	309.00	307.00	-1	7,725	-0.01%
2019/06/05	2	314.00	3	315.67	313.00	-1	7,680	-0.01%
2019/06/04	2	314.50	2	316.00	311.00	0	7,651	0.00%
2019/06/03	1	311.50	2	314.00	314.00	-1	7,579	-0.01%
2019/05/31	0	0.00	12	301.88	311.00	-12	7,512	-0.16%
2019/05/30	10	297.00	10	296.10	296.50	0	7,348	0.00%
2019/05/29	5	276.40	7	277.14	280.50	-2	7,298	-0.03%
2019/05/27	2	282.50	2	280.25	281.00	0	7,496	0.00%
2019/05/23	10.2	292.00	3	292.50	292.00	7.2	7,892	0.09%
2019/05/22	4	287.63	1	287.50	287.50	3	7,829	0.04%
2019/05/21	1	287.00	3	291.50	290.50	-2	7,894	-0.03%
2019/05/17	1	291.00	3	292.50	291.00	-2	7,829	-0.03%
2019/05/16	0	0.00	1	290.00	288.00	-1	7,753	-0.01%
2019/05/15	3	289.17	0	0.00	290.00	3	7,722	0.04%
2019/05/14	2	287.00	3	278.33	289.00	-1	7,717	-0.01%
2019/05/13	6	289.08	1	286.50	286.50	5	7,682	0.07%
2019/05/09	11	303.68	4	300.75	300.00	7	7,838	0.09%
2019/05/08	0	0.00	5	308.50	310.00	-5	7,750	-0.06%
2019/05/07	6	310.67	7	310.43	311.00	-1	7,659	-0.01%
2019/05/06	2	303.50	1	304.00	306.00	1	7,561	0.01%
2019/05/03	2	306.00	16	304.03	309.00	-14	7,464	-0.19%
2019/05/02	3	301.83	8	301.75	298.00	-5	7,205	-0.07%
2019/04/30	0	0.00	2	293.75	295.50	-2	6,913	-0.03%
2019/04/26	1	285.00	1	287.50	290.00	0	6,884	0.00%
2019/04/24	1	288.50	0	0.00	289.50	1	6,880	0.01%
2019/04/23	1	286.00	7	286.93	290.00	-6	6,891	-0.09%
2019/04/22	2	289.75	2	293.50	289.00	0	6,879	0.00%
2019/04/18	0	0.00	4	291.88	291.00	-4	6,852	-0.06%
2019/04/17	9	290.06	1	288.50	288.50	8	6,816	0.12%
2019/04/16	0	0.00	3	299.50	300.00	-3	6,566	-0.05%
2019/04/12	0	0.00	1	295.00	293.50	-1	6,523	-0.02%
2019/04/11	3	294.50	2.1	293.67	291.50	0.9	6,478	0.01%
2019/04/10	7	302.36	1	300.00	300.00	6	6,347	0.09%
2019/04/09	2	295.50	4	296.38	299.50	-2	6,197	-0.03%
2019/04/08	6	290.67	2	294.00	294.50	4	6,082	0.07%
2019/04/03	0	0.00	1	288.00	290.50	-1	5,958	-0.02%
2019/04/02	10.1	290.49	2	290.00	290.50	8.1	5,872	0.14%
2019/04/01	1	287.00	2	284.75	285.50	-1	5,738	-0.02%
2019/03/29	0	0.00	7	281.07	282.50	-7	5,638	-0.12%
2019/03/27	3	279.83	0	0.00	279.50	3	5,697	0.05%
2019/03/26	1	280.00	1	279.50	281.00	0	5,698	0.00%
2019/03/25	0	0.00	2	276.50	276.50	-2	5,673	-0.04%
2019/03/22	6	281.00	4	283.50	284.00	2	5,618	0.04%
2019/03/21	5	277.00	1	277.50	277.50	4	5,456	0.07%
2019/03/18	1	280.00	1	278.00	278.00	0	5,364	0.00%
2019/03/15	2	275.00	1	275.50	276.00	1	5,344	0.02%
2019/03/14	1	272.50	0	0.00	272.50	1	5,346	0.02%
2019/03/13	0	0.00	1	270.50	273.00	-1	5,402	-0.02%
2019/03/12	1	272.50	0	0.00	270.50	1	5,438	0.02%
2019/03/11	1	267.50	1	271.00	270.00	0	5,514	0.00%
2019/03/08	11	268.50	1	268.00	267.50	10	5,580	0.18%
2019/03/07	2.5	276.00	201	276.62	274.00	-198.5	5,564	-3.57%	大賣/鉅額交易
2019/03/06	201	280.98	2	280.00	280.00	199	5,571	3.57%	大買/鉅額交易
2019/03/05	2	275.75	1	273.00	273.00	1	5,485	0.02%
2019/03/04	4	279.25	3.1	277.05	277.00	0.9	5,444	0.02%
2019/02/27	1	278.50	3	277.33	280.00	-2	5,375	-0.04%
2019/02/26	3	280.33	201	285.14	276.50	-198	5,245	-3.77%	大賣/鉅額交易
2019/02/25	209.1	280.46	4	275.63	282.50	205.1	5,028	4.08%	大買/鉅額交易
2019/02/22	1	264.00	1	260.50	264.00	0	4,754	0.00%
2019/02/21	2	258.00	0	0.00	259.00	2	4,530	0.04%
2019/02/15	0	0.00	15	252.83	252.00	-15	4,475	-0.34%
2019/02/12	1	257.50	1	258.00	257.50	0	4,487	0.00%
2019/02/11	16	255.59	3	254.17	259.50	13	4,448	0.29%
2019/01/30	1	245.50	1	244.00	243.00	0	4,185	0.00%
2019/01/28	0	0.00	1	247.00	248.50	-1	4,197	-0.02%
2019/01/25	1.2	248.00	1	247.50	248.00	0.2	4,258	0.00%
2019/01/24	0.7	244.50	0	0.00	244.50	0.7	4,309	0.02%
2019/01/21	1	244.50	2	248.00	244.50	-1	4,429	-0.02%
2019/01/18	0	0.00	1	243.50	244.00	-1	4,495	-0.02%
2019/01/16	0	0.00	7	235.21	237.00	-7	4,540	-0.15%
2019/01/15	0	0.00	1	233.00	233.00	-1	4,529	-0.02%
2019/01/14	0	0.00	8	231.94	231.50	-8	4,492	-0.18%
2019/01/10	0	0.00	0	226.50	226.00	0	4,497	0.00%
2019/01/09	12	225.42	13	229.88	226.00	-1	4,501	-0.02%
2019/01/08	22	221.00	10	222.00	222.00	12	4,416	0.27%
2019/01/04	1	215.50	0	0.00	217.00	1	4,465	0.02%
2018/12/26	0	0.00	5	220.00	220.00	-5	4,776	-0.10%
2018/12/24	7	225.00	0	0.00	225.00	7	4,877	0.14%
2018/12/22	0	0.00	2	222.00	223.00	-2	4,919	-0.04%
2018/12/21	8	224.06	0	0.00	223.50	8	5,001	0.16%
2018/12/20	0	0.00	5	225.00	225.00	-5	4,975	-0.10%
2018/12/18	2	234.75	2	236.00	234.50	0	4,868	0.00%
2018/12/17	1	236.50	1	237.50	235.00	0	4,901	0.00%
2018/12/12	0	0.00	3	234.50	233.00	-3	4,967	-0.06%
2018/12/06	4	231.50	1	239.00	229.50	3	4,944	0.06%
2018/12/04	1	252.00	5	251.00	252.00	-4	4,914	-0.08%
2018/12/03	0	0.00	2	245.00	245.50	-2	4,860	-0.04%
2018/11/29	0	0.00	1	240.00	231.50	-1	4,746	-0.02%
2018/11/28	0	0.00	7	234.86	236.50	-7	4,735	-0.15%
2018/11/27	0	0.00	1	230.00	232.00	-1	4,711	-0.02%
2018/11/26	0	0.00	1	230.00	228.00	-1	4,754	-0.02%
2018/11/22	3	222.50	0	0.00	222.50	3	4,825	0.06%
2018/11/20	0	0.00	1	224.00	225.00	-1	4,954	-0.02%
2018/11/19	1	222.00	0	0.00	223.50	1	4,952	0.02%
2018/11/16	7	222.93	0	0.00	220.00	7	4,986	0.14%
2018/11/12	0	0.00	1	231.50	234.50	-1	5,076	-0.02%
2018/11/09	0	0.00	2	226.50	228.50	-2	5,214	-0.04%
2018/11/08	1	234.50	1	239.50	235.00	0	5,176	0.00%
2018/11/07	1	234.50	2	233.50	235.00	-1	5,158	-0.02%
2018/11/05	0	0.00	3	227.00	230.00	-3	5,120	-0.06%
2018/11/02	1	230.00	3	226.17	227.50	-2	5,105	-0.04%
2018/11/01	2	223.00	1	224.00	223.50	1	5,060	0.02%
2018/10/31	0	0.00	10	224.15	227.50	-10	4,993	-0.20%
2018/10/30	0	0.00	1	212.00	207.00	-1	4,864	-0.02%
2018/10/26	23	202.04	20	205.00	202.00	3	4,943	0.06%
2018/10/25	1	208.50	0	0.00	210.00	1	5,072	0.02%
2018/10/24	3	208.67	2	214.75	214.00	1	5,195	0.02%
2018/10/19	1	220.50	0	0.00	222.50	1	5,355	0.02%
2018/10/17	1	224.50	1	225.50	224.50	0	5,694	0.00%
2018/10/16	1	222.00	2	223.75	222.00	-1	5,813	-0.02%
2018/10/12	0	0.00	1	216.50	220.00	-1	5,773	-0.02%
2018/10/11	2	208.25	0	0.00	210.50	2	5,739	0.03%
2018/10/09	3	229.50	0	0.00	228.50	3	5,530	0.05%
2018/10/05	2	237.25	0	0.00	234.50	2	5,462	0.04%
2018/10/02	2	245.00	0	0.00	245.00	2	5,411	0.04%
2018/09/28	0	0.00	2	245.75	246.50	-2	5,533	-0.04%
2018/09/21	10	243.00	1	243.00	243.00	9	5,686	0.16%
2018/09/20	2	239.00	1	243.00	238.00	1	5,698	0.02%
2018/09/18	1	245.50	0	0.00	244.50	1	5,730	0.02%
2018/09/17	1	243.00	0	0.00	243.50	1	5,861	0.02%
2018/09/14	0	0.00	1	246.00	245.50	-1	5,883	-0.02%
2018/09/10	2	239.00	0	0.00	242.50	2	5,924	0.03%
2018/09/07	1	247.50	0	0.00	248.00	1	5,902	0.02%
2018/09/06	0	0.00	1	257.00	255.00	-1	5,865	-0.02%
2018/09/04	1	250.50	0	0.00	253.50	1	5,870	0.02%
2018/09/03	0	0.00	1	250.50	249.50	-1	5,898	-0.02%
2018/08/31	1	251.00	0	0.00	251.50	1	5,920	0.02%
2018/08/29	1	256.00	1	254.50	256.00	0	5,905	0.00%
2018/08/28	0	0.00	1	254.50	252.00	-1	5,883	-0.02%
2018/08/23	1	250.50	0	0.00	253.00	1	5,980	0.02%
2018/08/21	1	246.50	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	4	250.00	0	0.00	247.50	4	5,817	0.07%
2018/08/14	0	0.00	1	266.00	265.00	-1	5,795	-0.02%
2018/08/13	2	263.00	0	0.00	263.50	2	5,803	0.03%
2018/08/08	0	0.00	1	277.50	277.50	-1	5,925	-0.02%
2018/08/06	1	272.00	0	0.00	273.00	1	5,915	0.02%
2018/08/02	2	273.50	7	272.50	269.00	-5	6,040	-0.08%
2018/08/01	0	0.00	5	269.60	275.00	-5	5,966	-0.08%
2018/07/31	1	251.00	0	0.00	254.00	1	5,781	0.02%
2018/07/30	2	259.00	0	0.00	260.00	2	5,675	0.04%
2018/07/27	0	0.00	4	266.75	267.50	-4	5,670	-0.07%
2018/07/25	2	261.00	2	261.50	262.50	0	5,789	0.00%
2018/07/24	6	259.00	0	0.00	255.00	6	5,831	0.10%
2018/07/23	6	272.83	0	0.00	271.50	6	5,656	0.11%
2018/07/20	1	280.50	0	0.00	280.00	1	5,694	0.02%
2018/07/19	0	0.00	2	283.50	284.00	-2	5,743	-0.03%
2018/07/18	2	285.00	0	0.00	281.00	2	5,858	0.03%
2018/07/17	1	285.00	2	287.00	285.50	-1	5,905	-0.02%
2018/07/13	1	281.50	0	0.00	285.00	1	6,250	0.02%
2018/07/12	0	0.00	1	283.00	283.00	-1	6,621	-0.02%
2018/07/11	1	275.50	0	0.00	276.00	1	6,644	0.02%
2018/07/10	0	0.00	1	279.00	280.00	-1	6,710	-0.01%
2018/07/09	1	273.00	0	0.00	272.50	1	6,708	0.01%
2018/07/06	1	284.00	0	0.00	285.00	1	6,683	0.01%
2018/07/05	2	290.50	0	0.00	281.50	2	6,677	0.03%
2018/07/04	1	298.00	0	0.00	298.00	1	6,589	0.02%
2018/07/02	0	0.00	1	303.00	305.00	-1	6,707	-0.01%
2018/06/29	1	300.00	0	0.00	300.00	1	6,663	0.02%
2018/06/27	1	296.00	1	297.50	296.50	0	6,709	0.00%
2018/06/26	2	296.00	0	0.00	296.50	2	6,707	0.03%
2018/06/25	1	308.50	0	0.00	310.00	1	6,629	0.02%
2018/06/20	2	311.50	0	0.00	310.00	2	6,974	0.03%
2018/06/13	1	322.00	0	0.00	320.50	1	7,526	0.01%
2018/06/12	2	326.50	1	323.50	324.00	1	7,670	0.01%
2018/06/11	0	0.00	3	331.33	332.50	-3	7,748	-0.04%
2018/06/07	3	330.83	0	0.00	331.00	3	7,856	0.04%
2018/06/04	0.1	329.00	9	327.56	329.50	-8.9	8,154	-0.11%
2018/06/01	0	0.00	2	318.00	319.00	-2	8,177	-0.02%
2018/05/30	4	310.88	0	0.00	310.00	4	8,197	0.05%
2018/05/29	1	318.50	0	0.00	315.00	1	8,296	0.01%
2018/05/28	3	323.00	0	0.00	318.50	3	8,412	0.04%
2018/05/25	1	324.00	2	325.75	324.00	-1	8,472	-0.01%
2018/05/24	3	321.00	0	0.00	322.00	3	8,449	0.04%
2018/05/23	2	319.50	1	319.00	320.00	1	8,496	0.01%
2018/05/22	0	0.00	4	320.88	320.50	-4	8,492	-0.05%
2018/05/21	1	315.00	1	316.00	314.00	0	8,566	0.00%
2018/05/18	0	0.00	2	310.50	313.00	-2	8,607	-0.02%
2018/05/17	7	310.79	0	0.00	310.00	7	8,659	0.08%
2018/05/16	6	319.67	3	318.17	319.00	3	8,591	0.03%
2018/05/11	5	322.00	1	322.50	319.50	4	8,782	0.05%
2018/05/10	0	0.00	2	329.00	329.50	-2	8,681	-0.02%
2018/05/07	2	319.50	0	0.00	318.50	2	8,894	0.02%
2018/05/04	4	323.75	3	320.00	325.50	1	8,845	0.01%
2018/05/03	13	320.77	10	317.50	320.00	3	8,857	0.03%
2018/04/27	0	0.00	1	333.50	339.50	-1	8,754	-0.01%
2018/04/26	1	330.00	0	0.00	323.50	1	8,708	0.01%
2018/04/24	8	332.31	2	343.50	341.50	6	8,641	0.07%
2018/04/20	1	356.00	0	0.00	354.50	1	8,487	0.01%
2018/04/19	0	0.00	2	371.00	360.50	-2	8,406	-0.02%
2018/04/18	7	362.79	14.1	358.58	362.00	-7.1	8,208	-0.09%
2018/04/17	1	337.00	1	345.00	340.00	0	7,840	0.00%
2018/04/16	0	0.00	1	341.50	342.00	-1	7,853	-0.01%
2018/04/13	3.1	336.31	1	337.50	336.00	2.1	7,811	0.03%
2018/04/12	3	333.50	2	336.75	331.50	1	7,800	0.01%
2018/04/11	1	336.00	9	340.11	339.00	-8	7,785	-0.10%
2018/04/10	5	328.00	0	0.00	327.00	5	7,740	0.06%
2018/04/03	5	328.50	0.1	328.50	328.00	4.9	7,728	0.06%
2018/03/31	0.1	339.50	1	340.00	340.50	-0.9	7,707	-0.01%
2018/03/30	0	0.00	3	343.00	340.00	-3	7,745	-0.04%
2018/03/28	4	335.50	0	0.00	333.00	4	7,594	0.05%
2018/03/27	3	340.00	2.1	339.57	342.50	0.9	7,524	0.01%
2018/03/26	2	339.25	6	340.00	347.00	-4	7,360	-0.05%
2018/03/23	2	324.50	2	325.50	328.00	0	7,205	0.00%
2018/03/22	0	0.00	1	338.50	336.00	-1	7,199	-0.01%
2018/03/21	3	340.00	1	339.00	336.00	2	7,191	0.03%
2018/03/20	0.1	340.00	3	338.00	342.50	-2.9	7,183	-0.04%
2018/03/19	22	337.11	26	334.79	334.00	-4	6,988	-0.06%
2018/03/16	0	0.00	1	319.00	317.00	-1	6,766	-0.01%
2018/03/15	1	318.00	0.1	317.00	318.00	0.9	6,627	0.01%
2018/03/13	1.1	318.91	1	319.00	319.00	0.1	6,558	0.00%
2018/03/09	0	0.00	1	310.00	310.50	-1	6,656	-0.02%
2018/03/08	0	0.00	2	309.25	309.50	-2	6,591	-0.03%
2018/03/07	0	0.00	4	306.00	300.00	-4	6,474	-0.06%
2018/03/06	2	298.50	1	300.00	301.00	1	6,435	0.02%
2018/03/02	1	303.50	0	0.00	302.50	1	6,432	0.02%
2018/02/27	0	0.00	2	305.75	301.00	-2	6,282	-0.03%
2018/02/26	2	296.50	0	0.00	296.50	2	6,211	0.03%
2018/02/22	1	301.00	1	306.00	302.00	0	6,240	0.00%
2018/02/21	0	0.00	14	298.07	304.50	-14	6,238	-0.22%
2018/02/12	0	0.00	1	288.00	285.00	-1	6,153	-0.02%
2018/02/07	6	287.50	0	0.00	284.50	6	6,135	0.10%
2018/02/06	4	285.13	1	290.50	286.50	3	6,142	0.05%
2018/02/02	1	303.00	0	0.00	304.50	1	6,234	0.02%
2018/02/01	0	0.00	4	308.50	307.00	-4	6,236	-0.06%
2018/01/31	1	299.50	0	0.00	299.00	1	6,091	0.02%
2018/01/30	4	300.00	0	0.00	299.00	4	6,091	0.07%
2018/01/29	0	0.00	1	307.50	308.00	-1	6,198	-0.02%
2018/01/26	3	302.00	1	306.50	308.00	2	6,271	0.03%
2018/01/25	3	310.17	1	305.50	305.50	2	6,267	0.03%
2018/01/24	2	310.00	0	0.00	307.50	2	6,343	0.03%
2018/01/23	1	319.00	0	0.00	318.00	1	6,460	0.02%
2018/01/22	2	312.00	0	0.00	319.00	2	6,420	0.03%
2018/01/18	0	0.00	2	319.00	319.50	-2	6,576	-0.03%
2018/01/17	0	0.00	1	305.50	306.50	-1	6,629	-0.02%
2018/01/16	1	313.00	0	0.00	312.00	1	6,604	0.02%
2018/01/11	1	304.00	1	303.50	306.00	0	6,746	0.00%
2018/01/10	0	0.00	2	308.00	309.50	-2	6,822	-0.03%
2018/01/09	0	0.00	2	299.50	304.00	-2	6,854	-0.03%
2018/01/04	1	307.00	0	0.00	307.00	1	7,607	0.01%
2018/01/03	0	0.00	3	300.33	300.50	-3	7,797	-0.04%