聯發科 (2454)-兆豐-三民券商分點個股進出

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
1015
漲跌
▲10
漲幅
+1.00%
成交量
7,957張
產業
上市半導體類股
3127人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯發科 (2454)籌碼相關－兆豐-三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-三民券商分點個股進出
兆豐-三民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
2024/04/29	0.2	1026.54	0	1023.33	1015.00	0.2	8,263	0.00%
2024/04/26	1	989.02	1.1	996.32	1005.00	-0.1	8,286	0.00%
2024/04/25	0.1	990.07	0.1	982.33	981.00	0	8,341	0.00%
2024/04/24	0.2	1005.09	0.1	1011.05	1010.00	0.1	8,353	0.00%
2024/04/23	0	0.00	0	982.00	972.00	0	8,440	0.00%
2024/04/22	0.4	976.40	0.3	980.93	966.00	0.1	8,512	0.00%
2024/04/19	2.4	994.53	3.2	989.33	993.00	-0.7	8,431	-0.01%
2024/04/18	1	1049.20	0	0.00	1050.00	1	8,249	0.01%
2024/04/17	0.2	1054.29	0	0.00	1050.00	0.2	8,243	0.00%
2024/04/16	3.2	1063.85	0.1	1065.00	1055.00	3.1	8,185	0.04%
2024/04/15	4.3	1130.20	1.1	1127.05	1110.00	3.2	8,081	0.04%
2024/04/12	1	1184.78	2	1177.52	1180.00	-1	8,021	-0.01%
2024/04/11	2	1200.00	1	1199.87	1200.00	1	8,026	0.01%
2024/04/10	0	0.00	2.1	1200.02	1195.00	-2.1	8,062	-0.03%
2024/04/09	1	1160.00	1	1160.00	1160.00	0	8,165	0.00%
2024/04/08	0	1155.00	1	1150.12	1150.00	-1	8,276	-0.01%
2024/04/03	0.1	1160.00	0.2	1170.03	1160.00	-0.1	8,292	0.00%
2024/04/02	1	1165.01	0	1170.60	1165.00	1	8,315	0.01%
2024/04/01	3.1	1183.00	2	1199.54	1160.00	1.1	8,388	0.01%
2024/03/29	2	1160.10	4.5	1179.60	1195.00	-2.5	8,352	-0.03%
2024/03/28	0	1145.00	0	0.00	1160.00	0	8,270	0.00%
2024/03/27	0	0.00	0	1170.00	1165.00	0	8,209	0.00%
2024/03/26	0	1130.00	1	1150.00	1130.00	-1	8,183	-0.01%
2024/03/25	0.1	1120.74	5	1125.00	1120.00	-4.9	8,181	-0.06%
2024/03/22	5.1	1134.94	5	1120.05	1125.00	0	8,210	0.00%
2024/03/21	1	1135.00	0	0.00	1140.00	1	8,193	0.01%
2024/03/20	3	1151.66	8.1	1128.05	1130.00	-5.1	8,283	-0.06%
2024/03/19	5.1	1145.39	0	0.00	1150.00	5.1	8,293	0.06%
2024/03/18	0.2	1155.00	0.1	1175.00	1170.00	0.1	8,246	0.00%
2024/03/15	0.1	1138.85	0.4	1135.40	1135.00	-0.3	8,223	0.00%
2024/03/14	1.3	1156.75	0	1145.00	1150.00	1.3	8,175	0.02%
2024/03/13	0	0.00	0	1225.00	1215.00	0	8,048	0.00%
2024/03/12	1	1209.98	0	1205.00	1215.00	1	7,983	0.01%
2024/03/11	1	1215.00	0.2	1221.22	1225.00	0.8	7,950	0.01%
2024/03/08	2.1	1259.13	1.1	1256.56	1230.00	1	7,942	0.01%
2024/03/07	4.1	1221.42	3.2	1234.11	1230.00	0.9	7,757	0.01%
2024/03/06	1	1185.00	2.1	1187.60	1190.00	-1.1	7,564	-0.01%
2024/03/05	0	0.00	1.1	1149.98	1155.00	-1.1	7,525	-0.01%
2024/03/04	1.2	1127.48	1.1	1144.97	1150.00	0.2	7,470	0.00%
2024/03/01	1	1100.51	0	1110.00	1105.00	1	7,359	0.01%
2024/02/29	6.2	1131.78	1	1130.00	1140.00	5.2	7,252	0.07%
2024/02/27	3.1	1128.09	7.4	1119.79	1115.00	-4.3	7,175	-0.06%
2024/02/26	4	1099.86	6.2	1082.23	1115.00	-2.2	6,975	-0.03%
2024/02/23	3.1	1050.66	14.5	1061.96	1100.00	-11.5	6,882	-0.17%
2024/02/22	0.1	1015.00	6.6	999.04	1015.00	-6.5	6,651	-0.10%
2024/02/21	0.2	980.80	0	981.00	981.00	0.2	6,598	0.00%
2024/02/20	0	978.00	6.2	976.32	982.00	-6.2	6,589	-0.09%
2024/02/19	2.2	957.43	1	959.00	963.00	1.2	6,590	0.02%
2024/02/16	0.1	968.88	0.1	971.00	970.00	0	6,661	0.00%
2024/02/15	3	966.97	6.2	965.46	972.00	-3.1	6,666	-0.05%
2024/02/05	0.1	936.64	0.2	934.00	937.00	-0.1	6,630	0.00%
2024/02/02	0	932.00	0	932.00	936.00	0	6,660	0.00%
2024/02/01	5.2	930.61	0.3	931.93	930.00	5	6,651	0.07%
2024/01/31	2.1	974.10	6.3	963.80	966.00	-4.2	6,527	-0.06%
2024/01/30	3.2	962.46	1.3	967.87	963.00	1.9	6,494	0.03%
2024/01/29	0.1	933.71	0	0.00	938.00	0.1	6,457	0.00%
2024/01/26	3	932.99	0	0.00	936.00	3	6,433	0.05%
2024/01/25	0.3	945.55	3	946.94	943.00	-2.7	6,506	-0.04%
2024/01/24	1	924.12	5.1	930.60	936.00	-4.1	6,471	-0.06%
2024/01/23	2.1	912.02	0	916.00	911.00	2	6,521	0.03%
2024/01/22	1.3	930.36	0	0.00	922.00	1.3	6,690	0.02%
2024/01/19	1.1	909.29	3.1	910.84	920.00	-2	6,650	-0.03%
2024/01/18	0.1	894.04	0.2	894.00	897.00	-0.1	6,590	0.00%
2024/01/17	0.7	887.86	0	898.00	879.00	0.7	6,586	0.01%
2024/01/16	5.4	904.46	0.2	901.20	895.00	5.2	6,479	0.08%
2024/01/15	2.3	930.00	0	0.00	922.00	2.3	6,397	0.04%
2024/01/12	0.1	925.69	1.1	925.93	926.00	-1	6,468	-0.02%
2024/01/11	5	926.80	2	925.50	920.00	3	6,515	0.05%
2024/01/10	0.2	926.83	0	0.00	924.00	0.2	6,528	0.00%
2024/01/09	0	928.67	0	931.00	928.00	0	6,595	0.00%
2024/01/08	0.1	925.00	0	932.00	920.00	0	6,594	0.00%
2024/01/05	1.2	929.32	1.1	928.74	921.00	0.1	6,666	0.00%
2024/01/04	0.2	928.29	0.2	942.54	928.00	0	6,686	0.00%
2024/01/03	2.9	959.29	0.3	970.81	953.00	2.6	6,753	0.04%
2024/01/02	2.7	984.03	0	0.00	981.00	2.7	6,593	0.04%
2023/12/29	0.1	1020.00	0	0.00	1015.00	0.1	6,519	0.00%
2023/12/28	1	1030.01	0.1	1030.00	1025.00	1	6,562	0.01%
2023/12/27	6.1	1036.74	3.3	1041.52	1040.00	2.8	6,643	0.04%
2023/12/26	2	1002.46	1.3	999.81	1000.00	0.7	6,565	0.01%
2023/12/25	1	993.00	2.1	994.91	995.00	-1.1	6,574	-0.02%
2023/12/22	0	0.00	0	984.60	990.00	0	6,583	0.00%
2023/12/21	0	978.00	0	0.00	976.00	0	6,592	0.00%
2023/12/20	3.1	986.29	0	0.00	983.00	3.1	6,594	0.05%
2023/12/19	1	985.98	2	987.52	992.00	-1	6,614	-0.02%
2023/12/18	1.1	987.10	24	986.21	989.00	-23	6,614	-0.35%
2023/12/15	1.1	983.35	31.1	977.87	996.00	-30	6,618	-0.45%
2023/12/14	2	963.98	0.1	962.42	966.00	1.9	6,525	0.03%
2023/12/13	0	947.69	3.8	948.50	955.00	-3.8	6,615	-0.06%
2023/12/12	2	938.00	0	0.00	939.00	2	6,787	0.03%
2023/12/08	50	942.00	1.3	942.77	943.00	48.7	6,863	0.71%
2023/12/07	1	931.00	2	934.50	931.00	-1	6,890	-0.01%
2023/12/06	0.2	930.00	2	931.00	927.00	-1.8	6,874	-0.03%
2023/12/05	1	924.00	2	922.02	929.00	-1	6,897	-0.01%
2023/12/04	1.1	935.81	0.4	937.00	933.00	0.7	6,864	0.01%
2023/12/01	1.1	941.20	0	942.00	947.00	1.1	6,830	0.02%
2023/11/30	2	941.02	0	948.00	945.00	2	6,854	0.03%
2023/11/29	0.2	944.50	2	946.98	948.00	-1.8	6,772	-0.03%
2023/11/28	1	939.00	0	935.00	942.00	1	6,736	0.01%
2023/11/27	1	933.06	0	0.00	931.00	1	6,738	0.01%
2023/11/24	0	936.63	3	943.67	945.00	-3	6,715	-0.04%
2023/11/22	1	939.00	0	938.50	942.00	1	6,738	0.01%
2023/11/21	3.2	930.50	2.7	926.09	926.00	0.4	6,725	0.01%
2023/11/20	4	909.50	2	921.00	912.00	2	6,660	0.03%
2023/11/17	0	900.00	0	0.00	904.00	0	6,577	0.00%
2023/11/16	0.1	899.17	0.1	895.00	893.00	0	6,559	0.00%
2023/11/15	3.2	904.61	1.2	914.51	908.00	2	6,476	0.03%
2023/11/14	1.1	904.12	1	916.00	905.00	0.1	6,389	0.00%
2023/11/13	0.2	918.00	1.3	917.12	906.00	-1.1	6,386	-0.02%
2023/11/10	1.2	889.29	0	890.00	884.00	1.2	6,327	0.02%
2023/11/09	1.1	908.54	0.1	907.00	905.00	1	6,247	0.02%
2023/11/08	3.1	910.45	7.2	909.30	914.00	-4.1	6,192	-0.07%
2023/11/07	1.2	886.61	1.2	885.17	888.00	-0.1	6,118	0.00%
2023/11/06	3.1	884.59	0.5	883.64	882.00	2.7	6,072	0.04%
2023/11/03	0.1	869.00	4	869.01	870.00	-3.9	6,004	-0.06%
2023/11/02	1	868.00	1.2	863.17	868.00	-0.2	6,004	0.00%
2023/11/01	0	0.00	0	845.00	846.00	0	5,901	0.00%
2023/10/31	5	853.00	1	852.82	842.00	4	5,899	0.07%
2023/10/30	3	824.76	5	846.96	857.00	-2	5,868	-0.03%
2023/10/27	4	801.76	0	815.00	801.00	4	5,830	0.07%
2023/10/26	0	815.00	0	0.00	817.00	0	5,993	0.00%
2023/10/25	0	820.00	0	827.95	822.00	0	5,972	0.00%
2023/10/24	0.1	816.71	0.1	815.00	816.00	0	5,942	0.00%
2023/10/23	0	818.00	1	818.00	821.00	-1	5,974	-0.02%
2023/10/20	0	826.22	0	0.00	828.00	0	6,001	0.00%
2023/10/19	0.1	830.00	3.3	833.11	830.00	-3.2	5,982	-0.05%
2023/10/18	1.1	810.31	1.1	815.44	813.00	0	6,048	0.00%
2023/10/17	0.1	838.33	3	836.33	825.00	-2.9	5,962	-0.05%
2023/10/16	2.1	846.32	2.1	841.93	840.00	0	5,928	0.00%
2023/10/13	3.1	826.11	5.4	830.53	842.00	-2.3	5,910	-0.04%
2023/10/12	2.1	812.33	4	814.75	815.00	-1.9	5,818	-0.03%
2023/10/11	2	807.00	6.2	810.85	814.00	-4.2	5,806	-0.07%
2023/10/06	0.1	783.00	0.1	783.00	786.00	0	5,683	0.00%
2023/10/05	0	0.00	1.3	783.46	786.00	-1.3	5,699	-0.02%
2023/10/04	1.1	772.86	1	778.96	780.00	0	5,662	0.00%
2023/10/03	1.1	767.24	2	771.50	772.00	-1	5,629	-0.02%
2023/10/02	0	741.00	0.1	745.20	745.00	-0.1	5,529	0.00%
2023/09/28	0	735.00	0	737.00	735.00	0	5,534	0.00%
2023/09/27	0.1	731.73	0	0.00	737.00	0.1	5,531	0.00%
2023/09/26	0.1	740.48	2	737.00	737.00	-1.9	5,530	-0.03%
2023/09/25	0	0.00	0	757.00	755.00	0	5,515	0.00%
2023/09/22	2.1	738.34	0	0.00	746.00	2.1	5,511	0.04%
2023/09/21	3	747.00	0.2	748.98	746.00	2.8	5,456	0.05%
2023/09/20	0.1	760.00	0	759.00	759.00	0	5,441	0.00%
2023/09/19	0.1	770.75	0.1	775.00	773.00	0.1	5,433	0.00%
2023/09/18	0	778.00	5.1	780.63	782.00	-5.1	5,405	-0.09%
2023/09/15	1	747.00	13.3	753.10	763.00	-12.3	5,396	-0.23%
2023/09/14	0	0.00	7	731.57	733.00	-7	5,534	-0.13%
2023/09/13	0	0.00	1.3	733.10	732.00	-1.3	5,770	-0.02%
2023/09/12	0.1	720.00	7.3	723.59	728.00	-7.2	5,785	-0.13%
2023/09/11	0	0.00	1.1	710.00	714.00	-1.1	5,808	-0.02%
2023/09/08	3	704.67	0.3	704.00	709.00	2.7	5,861	0.05%
2023/09/07	0	0.00	0	714.00	717.00	0	5,907	0.00%
2023/09/05	0.1	715.00	2.1	716.83	718.00	-2	5,943	-0.03%
2023/09/04	0	705.00	1.3	711.59	711.00	-1.2	5,984	-0.02%
2023/09/01	0.2	709.00	4	709.00	710.00	-3.8	6,032	-0.06%
2023/08/31	0.1	708.98	0	709.00	705.00	0.1	6,053	0.00%
2023/08/30	0	704.23	1.2	711.93	709.00	-1.2	6,044	-0.02%
2023/08/29	0	0.00	2	713.40	710.00	-2	6,080	-0.03%
2023/08/25	1	694.00	1	694.00	694.00	0	6,199	0.00%
2023/08/24	0	689.00	3.3	684.47	691.00	-3.2	6,377	-0.05%
2023/08/23	1.1	671.10	0	0.00	671.00	1.1	6,451	0.02%
2023/08/22	1.1	671.34	2	679.00	672.00	-0.9	6,596	-0.01%
2023/08/21	1.1	669.09	0	670.00	669.00	1.1	6,612	0.02%
2023/08/18	3	672.34	1.1	677.80	674.00	1.9	6,661	0.03%
2023/08/17	2.4	674.46	0	0.00	674.00	2.4	6,696	0.04%
2023/08/16	0	0.00	1.1	692.80	689.00	-1.1	6,693	-0.02%
2023/08/15	0	0.00	2	682.50	678.00	-2	6,677	-0.03%
2023/08/14	1.1	669.50	1.1	670.05	672.00	0	6,704	0.00%
2023/08/11	1.3	678.32	3	676.00	679.00	-1.7	6,776	-0.02%
2023/08/10	2	695.03	2	689.00	693.00	0	6,757	0.00%
2023/08/09	1.1	696.01	2	700.50	701.00	-0.9	6,745	-0.01%
2023/08/08	2	697.00	1	690.00	690.00	1	6,777	0.01%
2023/08/07	3	705.34	1	710.00	706.00	2	6,736	0.03%
2023/08/04	5	705.20	4.3	704.63	706.00	0.7	6,741	0.01%
2023/08/02	9.1	715.65	12.3	708.51	709.00	-3.2	6,665	-0.05%
2023/08/01	10.3	705.35	14.7	710.18	713.00	-4.4	6,565	-0.07%
2023/07/31	3	690.67	7.9	690.83	690.00	-4.9	6,386	-0.08%
2023/07/28	0.1	662.52	0.1	663.00	658.00	0	6,200	0.00%
2023/07/27	2.3	656.80	0	659.00	658.00	2.3	6,239	0.04%
2023/07/26	1.4	657.02	2	655.01	655.00	-0.6	6,267	-0.01%
2023/07/25	4.3	673.19	0	0.00	665.00	4.3	6,257	0.07%
2023/07/24	2.1	677.54	1	685.99	675.00	1.1	6,219	0.02%
2023/07/21	5.3	669.56	3.1	673.67	682.00	2.3	6,214	0.04%
2023/07/20	2.5	692.37	0	696.00	692.00	2.5	6,162	0.04%
2023/07/19	1.2	695.11	1.1	696.78	696.00	0.2	6,199	0.00%
2023/07/18	1.1	681.11	1	685.00	683.00	0.1	6,180	0.00%
2023/07/17	2.2	686.77	0	0.00	683.00	2.2	6,267	0.04%
2023/07/14	0	693.00	1	694.00	692.00	-1	6,375	-0.02%
2023/07/13	0	683.26	3	681.00	680.00	-3	6,507	-0.05%
2023/07/12	2	685.00	0	0.00	685.00	2	6,656	0.03%
2023/07/11	1.1	680.65	1	686.00	686.00	0.1	6,664	0.00%
2023/07/10	1.3	673.87	0	0.00	673.00	1.3	6,692	0.02%
2023/07/07	3.7	682.66	0	0.00	682.00	3.7	6,657	0.06%
2023/07/06	2	693.50	1.5	691.34	690.00	0.5	6,660	0.01%
2023/07/05	4.5	699.54	0	0.00	697.00	4.5	6,686	0.07%
2023/07/04	0.4	701.75	1.2	701.24	700.00	-0.8	6,698	-0.01%
2023/07/03	1	692.02	1	696.00	691.00	0	6,780	0.00%
2023/06/30	3.3	688.19	0	0.00	688.00	3.3	6,804	0.05%
2023/06/29	1.1	699.83	0	0.00	696.00	1.1	6,781	0.02%
2023/06/28	0.1	693.17	3.1	693.35	695.00	-2.9	6,759	-0.04%
2023/06/27	2.1	683.57	0.3	685.99	681.00	1.8	6,755	0.03%
2023/06/26	1.4	688.40	1.1	687.32	685.00	0.3	6,729	0.00%
2023/06/21	3.6	688.54	1.3	690.65	693.00	2.3	6,725	0.03%
2023/06/20	13.7	707.78	9	702.98	691.00	4.7	6,613	0.07%
2023/06/19	8.8	784.35	7.2	776.97	785.00	1.6	6,287	0.03%
2023/06/16	6.6	758.04	2	755.98	751.00	4.6	6,046	0.08%
2023/06/15	6.2	770.19	0	770.00	766.00	6.2	5,965	0.10%
2023/06/14	0.1	779.00	0	0.00	780.00	0.1	5,945	0.00%
2023/06/13	0	777.00	3.1	775.33	779.00	-3	5,954	-0.05%
2023/06/12	0.1	766.00	1	769.00	767.00	-1	5,921	-0.02%
2023/06/09	2	764.00	0	0.00	764.00	2	5,940	0.03%
2023/06/08	2	768.50	0.2	772.00	768.00	1.8	5,946	0.03%
2023/06/07	0	0.00	2.1	765.95	768.00	-2.1	5,921	-0.03%
2023/06/06	2.3	755.66	1	763.00	757.00	1.3	5,920	0.02%
2023/06/05	0.6	763.21	3.1	761.69	759.00	-2.4	5,990	-0.04%
2023/06/02	1.1	754.05	4	756.50	751.00	-3	5,988	-0.05%
2023/06/01	7	750.43	1.4	756.19	748.00	5.7	6,005	0.09%
2023/05/31	2.1	751.96	2.4	763.59	759.00	-0.3	6,008	0.00%
2023/05/30	5.7	764.97	7.3	766.53	763.00	-1.6	5,965	-0.03%
2023/05/29	1.1	752.14	7	749.15	738.00	-5.9	5,953	-0.10%
2023/05/26	4.4	733.27	5.1	729.35	730.00	-0.7	5,919	-0.01%
2023/05/25	2	706.50	3	713.34	708.00	-1	5,864	-0.02%
2023/05/24	1.2	704.30	1	711.00	711.00	0.2	5,857	0.00%
2023/05/23	2	715.00	3.2	715.82	716.00	-1.2	5,807	-0.02%
2023/05/22	1	707.00	0.1	706.00	705.00	0.9	5,763	0.02%
2023/05/19	1	692.01	2	695.96	698.00	-1	5,747	-0.02%
2023/05/18	0.1	686.93	1.4	692.68	689.00	-1.4	5,748	-0.02%
2023/05/17	0	683.38	0.1	687.74	685.00	-0.1	5,785	0.00%
2023/05/16	0	682.82	0	683.00	680.00	0	5,709	0.00%
2023/05/15	0	678.00	3	678.67	680.00	-3	5,715	-0.05%
2023/05/12	0	0.00	1	670.02	673.00	-1	5,708	-0.02%
2023/05/11	1	668.04	0	0.00	668.00	1	5,688	0.02%
2023/05/10	1.3	666.78	0	0.00	668.00	1.3	5,765	0.02%
2023/05/08	2	678.50	0.1	681.77	675.00	2	5,909	0.03%
2023/05/05	0.1	674.44	1	675.00	675.00	-0.9	5,965	-0.02%
2023/05/04	1	669.98	0	0.00	668.00	1	6,096	0.02%
2023/05/03	2.1	676.82	1.1	675.04	680.00	1	6,099	0.02%
2023/05/02	1	667.01	1	669.00	671.00	0	6,171	0.00%
2023/04/28	2.1	667.43	1	665.00	665.00	1.1	6,300	0.02%
2023/04/27	0.2	663.15	0	0.00	662.00	0.2	6,268	0.00%
2023/04/26	1.1	644.15	1	648.00	649.00	0.1	6,271	0.00%
2023/04/25	5.7	660.30	2	659.50	650.00	3.7	6,263	0.06%
2023/04/24	1	672.13	2.2	677.86	676.00	-1.2	6,226	-0.02%
2023/04/21	1.3	669.36	0	0.00	665.00	1.3	6,262	0.02%
2023/04/20	3.4	673.24	3.1	675.01	673.00	0.3	6,320	0.00%
2023/04/19	5.7	679.45	0	679.00	675.00	5.7	6,272	0.09%
2023/04/18	9.4	694.34	1	691.99	688.00	8.4	6,207	0.14%
2023/04/17	3.7	707.30	0	707.13	709.00	3.7	6,062	0.06%
2023/04/14	2	749.03	1	756.99	748.00	1	5,874	0.02%
2023/04/13	1	751.00	0	0.00	750.00	1	5,876	0.02%
2023/04/12	1.1	753.15	1	754.00	758.00	0.1	5,830	0.00%
2023/04/11	0	0.00	0	749.78	756.00	0	5,831	0.00%
2023/04/10	1.1	741.13	0	749.25	742.00	1.1	5,902	0.02%
2023/04/07	1.2	749.99	0	752.33	749.00	1.2	5,839	0.02%
2023/04/06	1.3	756.16	0	0.00	753.00	1.3	5,791	0.02%
2023/03/31	0	0.00	1	785.00	787.00	-1	5,686	-0.02%
2023/03/30	0	776.90	1	778.00	778.00	-1	5,681	-0.02%
2023/03/29	0	767.00	0	772.69	773.00	0	5,709	0.00%
2023/03/28	1.2	775.31	0	0.00	766.00	1.2	5,757	0.02%
2023/03/27	2.1	783.38	0.5	780.00	780.00	1.6	5,800	0.03%
2023/03/24	0.2	788.24	2.1	791.44	790.00	-1.8	5,961	-0.03%
2023/03/23	0	780.00	4.2	785.85	793.00	-4.1	6,115	-0.07%
2023/03/22	0	0.00	0.1	780.93	781.00	-0.1	6,119	0.00%
2023/03/21	0.1	765.39	0	767.96	771.00	0	6,130	0.00%
2023/03/20	3	778.00	3	770.00	770.00	0	6,125	0.00%
2023/03/17	0	0.00	1	770.00	773.00	-1	6,110	-0.02%
2023/03/15	2	766.10	2	758.01	758.00	0	6,057	0.00%
2023/03/14	0	755.75	1	758.01	761.00	-1	6,053	-0.02%
2023/03/13	1	756.93	0.1	749.50	764.00	0.9	6,044	0.01%
2023/03/10	1.2	755.97	0	0.00	756.00	1.2	6,029	0.02%
2023/03/09	1.2	768.29	0	772.25	767.00	1.1	6,046	0.02%
2023/03/08	0.3	768.60	1.1	766.61	768.00	-0.8	6,112	-0.01%
2023/03/07	1	785.06	2	786.00	788.00	-1	6,058	-0.02%
2023/03/06	0.2	783.00	1.6	783.81	784.00	-1.4	6,062	-0.02%
2023/03/03	2.4	772.58	1	784.46	775.00	1.3	6,033	0.02%
2023/03/02	2.4	777.17	1	782.00	775.00	1.4	6,049	0.02%
2023/03/01	6.6	756.86	2.3	772.22	791.00	4.3	5,944	0.07%
2023/02/24	0.1	736.12	2	746.50	723.00	-1.9	5,788	-0.03%
2023/02/23	0	0.00	1.5	741.08	745.00	-1.5	5,727	-0.03%
2023/02/22	0.3	715.07	0	719.50	713.00	0.3	5,693	0.01%
2023/02/21	0.2	727.03	0	0.00	725.00	0.2	5,736	0.00%
2023/02/20	0	0.00	0.1	730.00	726.00	-0.1	5,857	0.00%
2023/02/17	1.1	717.17	1.2	714.86	723.00	-0.2	6,042	0.00%
2023/02/16	1.1	706.71	0.1	713.97	711.00	1	6,143	0.02%
2023/02/15	0.5	713.76	3	712.00	710.00	-2.5	6,321	-0.04%
2023/02/14	0.1	733.18	2	736.00	732.00	-1.9	6,331	-0.03%
2023/02/13	1.4	727.20	0	731.00	731.00	1.4	6,477	0.02%
2023/02/10	3.1	740.36	1	745.94	740.00	2	6,539	0.03%
2023/02/09	0.1	742.50	2	745.00	749.00	-1.9	6,621	-0.03%
2023/02/08	4	730.25	3.3	744.92	744.00	0.7	6,629	0.01%
2023/02/07	8.1	721.85	0	0.00	717.00	8.1	6,606	0.12%
2023/02/06	3.7	738.27	0	0.00	731.00	3.7	6,599	0.06%
2023/02/03	0	0.00	2.1	747.06	751.00	-2.1	6,601	-0.03%
2023/02/02	0	748.00	1.3	747.92	747.00	-1.2	6,768	-0.02%
2023/02/01	0	0.00	1	718.00	724.00	-1	6,685	-0.01%
2023/01/31	3	728.60	0.1	721.00	718.00	2.9	6,691	0.04%
2023/01/30	0	726.67	7.4	727.39	739.00	-7.4	6,619	-0.11%
2023/01/17	3.2	696.75	0	0.00	693.00	3.2	6,490	0.05%
2023/01/16	0	0.00	2	707.00	704.00	-2	6,511	-0.03%
2023/01/13	2.2	698.72	1	722.18	694.00	1.2	6,514	0.02%
2023/01/12	0	712.83	1	716.00	715.00	-1	6,545	-0.01%
2023/01/11	0	0.00	0.2	702.35	707.00	-0.2	6,540	0.00%
2023/01/10	1	690.97	5.7	688.35	694.00	-4.7	6,535	-0.07%
2023/01/09	0	0.00	1.1	674.81	675.00	-1.1	6,501	-0.02%
2023/01/06	0	657.00	1.1	655.44	660.00	-1	6,538	-0.02%
2023/01/05	0.1	631.09	1	632.00	631.00	-0.9	6,535	-0.01%
2023/01/04	1	641.02	0	0.00	636.00	1	6,561	0.02%
2023/01/03	0	639.00	1	637.97	644.00	-1	6,650	-0.02%
2022/12/30	1	632.92	0	632.00	625.00	1	6,675	0.02%
2022/12/29	0	628.13	0	627.26	629.00	0	6,750	0.00%
2022/12/28	0.4	635.31	0	0.00	638.00	0.4	6,848	0.01%
2022/12/27	0	662.00	3	659.99	656.00	-3	6,776	-0.04%
2022/12/26	3	652.01	0	655.00	651.00	3	6,798	0.04%
2022/12/23	1	653.00	0	0.00	660.00	1	6,869	0.01%
2022/12/22	0	0.00	1	664.00	661.00	-1	6,962	-0.01%
2022/12/21	0	0.00	0	653.23	654.00	0	7,014	0.00%
2022/12/20	0.2	652.02	0	0.00	646.00	0.2	7,009	0.00%
2022/12/19	0	662.00	0	0.00	656.00	0	6,997	0.00%
2022/12/16	1.6	657.50	1	659.96	660.00	0.6	6,957	0.01%
2022/12/15	6.1	692.75	1	693.00	681.00	5.1	6,838	0.08%
2022/12/14	0	0.00	2	718.00	718.00	-2	6,685	-0.03%
2022/12/13	0	713.00	0	719.00	709.00	0	6,656	0.00%
2022/12/12	0	710.00	0	0.00	712.00	0	6,633	0.00%
2022/12/09	0	723.00	0.1	716.83	729.00	-0.1	6,683	0.00%
2022/12/08	0	708.80	0	0.00	705.00	0	6,669	0.00%
2022/12/06	0.1	728.29	0	0.00	725.00	0.1	6,687	0.00%
2022/12/05	2	744.00	0	0.00	739.00	2	6,688	0.03%
2022/12/01	1	753.00	4.1	752.97	741.00	-3.1	6,687	-0.05%
2022/11/30	2	727.06	4.5	735.89	733.00	-2.5	6,640	-0.04%
2022/11/29	2	708.99	0	710.40	713.00	2	6,585	0.03%
2022/11/28	0	710.17	0	0.00	703.00	0	6,658	0.00%
2022/11/25	2	732.95	8	727.50	727.00	-6	6,686	-0.09%
2022/11/24	4	732.00	2	728.98	728.00	2	6,662	0.03%
2022/11/23	1	713.00	1.1	709.33	705.00	-0.1	6,614	0.00%
2022/11/22	0	711.64	0.1	712.86	713.00	-0.1	6,640	0.00%
2022/11/21	0	714.14	8	714.75	720.00	-8	6,585	-0.12%
2022/11/18	2	721.00	4	727.00	722.00	-2	6,562	-0.03%
2022/11/17	8	721.02	1.2	724.00	725.00	6.8	6,538	0.10%
2022/11/16	5	731.99	5.9	727.51	729.00	-0.9	6,483	-0.01%
2022/11/15	5	728.00	1.5	720.97	722.00	3.5	6,409	0.05%
2022/11/14	3	698.32	0.1	698.00	697.00	3	6,249	0.05%
2022/11/11	11	693.09	13.4	694.62	700.00	-2.4	6,158	-0.04%
2022/11/10	0	655.00	0	656.00	660.00	0	5,973	0.00%
2022/11/09	0	653.00	2.2	646.19	650.00	-2.2	5,943	-0.04%
2022/11/08	1	625.95	11	624.45	620.00	-10	5,823	-0.17%
2022/11/07	1	614.00	4.1	616.83	620.00	-3.1	5,766	-0.05%
2022/11/04	0	0.00	0	598.00	597.00	0	5,782	0.00%
2022/11/03	10	596.00	1	595.00	600.00	9	5,814	0.15%
2022/11/02	1	595.03	0	0.00	599.00	1	5,796	0.02%
2022/11/01	1	597.04	2	598.50	599.00	-1	5,769	-0.02%
2022/10/31	1	599.93	7.1	598.24	590.00	-6.1	5,758	-0.11%
2022/10/28	2	577.45	0	577.00	565.00	2	5,543	0.04%
2022/10/27	0	588.00	0	0.00	589.00	0	5,502	0.00%
2022/10/26	0	0.00	1	578.00	579.00	-1	5,503	-0.02%
2022/10/25	0	586.00	0.1	578.00	563.00	-0.1	5,501	0.00%
2022/10/24	0	0.00	0	589.00	588.00	0	5,510	0.00%
2022/10/20	0	561.80	0.1	565.00	570.00	-0.1	5,520	0.00%
2022/10/18	0.2	579.00	0	582.00	588.00	0.2	5,468	0.00%
2022/10/17	0.1	570.17	0	0.00	578.00	0.1	5,498	0.00%
2022/10/14	0.1	579.31	4	571.50	585.00	-3.9	5,580	-0.07%
2022/10/13	1	543.00	0	552.00	544.00	1	5,561	0.02%
2022/10/12	2	548.00	2.1	551.67	549.00	-0.1	5,527	0.00%
2022/10/11	0	554.00	2	550.00	553.00	-2	5,544	-0.04%
2022/10/07	2.2	570.95	4	570.25	566.00	-1.8	5,540	-0.03%
2022/10/06	2	591.01	1	601.00	587.00	1	5,531	0.02%
2022/10/05	5	598.20	2	602.50	599.00	3	5,528	0.05%
2022/10/04	1	570.00	6	565.50	573.00	-5	5,491	-0.09%
2022/10/03	6	552.16	0	553.00	548.00	6	5,503	0.11%
2022/09/30	6	537.00	7	542.57	551.00	-1	5,600	-0.02%
2022/09/29	3	543.67	2	549.00	543.00	1	5,648	0.02%
2022/09/28	1.1	551.67	2	567.50	545.00	-0.9	5,643	-0.02%
2022/09/27	3.1	565.15	3	569.33	568.00	0.1	5,673	0.00%
2022/09/26	0.1	571.00	1.1	573.91	569.00	-1	5,749	-0.02%
2022/09/23	1.3	582.27	0	0.00	580.00	1.3	5,832	0.02%
2022/09/22	0	593.04	0	0.00	591.00	0	5,925	0.00%
2022/09/21	3	604.00	1	608.00	605.00	2	6,057	0.03%
2022/09/20	1	607.00	0	0.00	605.00	1	6,255	0.02%
2022/09/19	0	0.00	1	605.96	604.00	-1	6,370	-0.02%
2022/09/16	0.2	605.15	0	0.00	600.00	0.2	6,541	0.00%
2022/09/15	1.1	616.96	1	619.00	616.00	0.1	6,915	0.00%
2022/09/14	1.1	613.98	0	614.00	615.00	1.1	7,098	0.01%
2022/09/13	0	627.35	0	0.00	626.00	0	7,118	0.00%
2022/09/12	1	631.00	1	639.00	627.00	0	7,161	0.00%
2022/09/08	0	621.00	0	625.00	623.00	0	7,293	0.00%
2022/09/07	1	610.06	1	620.00	619.00	0	7,319	0.00%
2022/09/06	0.1	630.18	0	0.00	629.00	0.1	7,319	0.00%
2022/09/05	0	631.52	3	632.99	631.00	-3	7,359	-0.04%
2022/09/02	5.5	630.29	1	621.00	620.00	4.5	7,407	0.06%
2022/09/01	1.3	652.74	0	0.00	648.00	1.3	7,329	0.02%
2022/08/31	1	669.77	1	662.00	667.00	0	7,309	0.00%
2022/08/30	2	650.00	1	658.01	657.00	1	7,411	0.01%
2022/08/29	1.1	654.19	0	0.00	653.00	1.1	7,427	0.02%
2022/08/25	0	671.00	0	672.00	670.00	0	7,460	0.00%
2022/08/24	3	669.33	0	0.00	667.00	3	7,497	0.04%
2022/08/23	3	674.67	2	674.01	676.00	1	7,601	0.01%
2022/08/22	0.1	679.75	0	682.00	672.00	0.1	7,628	0.00%
2022/08/19	2	693.02	0	0.00	693.00	2	7,590	0.03%
2022/08/18	0	697.00	0.4	702.57	702.00	-0.3	7,581	0.00%
2022/08/17	3.1	703.97	1	708.87	703.00	2	7,566	0.03%
2022/08/16	2	708.00	4.1	711.00	706.00	-2.1	7,537	-0.03%
2022/08/15	0	0.00	0	703.00	706.00	0	7,502	0.00%
2022/08/12	0	681.00	0	0.00	684.00	0	7,480	0.00%
2022/08/11	2.2	668.76	0	0.00	670.00	2.2	7,486	0.03%
2022/08/10	1.2	674.97	2	674.00	668.00	-0.8	7,426	-0.01%
2022/08/09	4.1	696.82	0.1	698.00	694.00	4	7,387	0.05%
2022/08/08	3.1	707.15	3	717.60	709.00	0.1	7,382	0.00%
2022/08/05	0.1	708.71	7.2	711.25	717.00	-7.1	7,373	-0.10%
2022/08/03	0	684.40	0.1	684.00	686.00	-0.1	7,330	0.00%
2022/08/02	2.1	678.82	0.1	680.00	683.00	2	7,368	0.03%
2022/08/01	3.1	682.79	3	680.33	694.00	0.1	7,318	0.00%
2022/07/29	1	687.98	3	688.67	683.00	-2	7,306	-0.03%
2022/07/28	0	680.00	1	686.00	682.00	-1	7,275	-0.01%
2022/07/27	0.2	666.75	0	671.00	677.00	0.2	7,257	0.00%
2022/07/26	3	686.66	0	0.00	681.00	3	7,285	0.04%
2022/07/25	0	692.25	0	0.00	688.00	0	7,307	0.00%
2022/07/22	4	703.03	3	712.32	705.00	1	7,416	0.01%
2022/07/21	1.1	711.19	2.2	708.64	716.00	-1.1	7,419	-0.01%
2022/07/20	1.4	680.07	1.1	681.82	671.00	0.3	7,345	0.00%
2022/07/19	1	665.92	0	0.00	662.00	1	7,309	0.01%
2022/07/18	0.1	666.00	0.1	671.00	661.00	0	7,327	0.00%
2022/07/15	5	647.00	7	650.14	648.00	-2	7,272	-0.03%
2022/07/14	4.1	644.27	1.1	641.63	646.00	3	7,234	0.04%
2022/07/13	0	640.00	0	642.06	634.00	0	7,247	0.00%
2022/07/12	1	614.08	1	611.00	614.00	0	7,202	0.00%
2022/07/11	0	642.61	0	637.00	637.00	0	7,198	0.00%
2022/07/08	1	645.07	2.2	654.83	651.00	-1.1	7,217	-0.02%
2022/07/07	0	635.00	3.5	633.49	636.00	-3.4	7,234	-0.05%
2022/07/06	0.1	609.58	0	612.67	605.00	0.1	7,219	0.00%
2022/07/05	4.1	602.17	1	618.03	615.00	3.1	7,194	0.04%
2022/07/04	1	611.02	4	615.75	611.00	-3	7,257	-0.04%
2022/07/01	1.4	622.54	3.6	629.12	612.00	-2.2	7,312	-0.03%
2022/06/30	5	651.20	0.3	649.18	651.00	4.7	7,366	0.06%
2022/06/29	0.1	661.82	1.3	660.71	661.00	-1.2	7,359	-0.02%
2022/06/28	1.1	650.97	0	0.00	651.00	1.1	7,274	0.02%
2022/06/27	1.1	680.26	0	690.00	678.00	1	7,189	0.01%
2022/06/24	3.3	678.36	0	688.67	670.00	3.3	7,235	0.05%
2022/06/23	4.7	702.29	1	683.00	689.00	3.7	7,038	0.05%
2022/06/22	2.4	825.80	5.1	816.48	807.00	-2.7	6,590	-0.04%
2022/06/21	1.1	853.64	0.1	859.00	868.00	1	6,426	0.02%
2022/06/20	3.1	836.82	4	846.49	840.00	-0.9	6,372	-0.01%
2022/06/17	2.4	837.30	0.1	839.00	831.00	2.2	6,323	0.04%
2022/06/16	1	904.78	1.1	903.61	873.00	-0.1	6,172	0.00%
2022/06/15	0	882.00	0	890.45	884.00	0	6,199	0.00%
2022/06/14	1.1	873.78	100	868.00	880.00	-98.9	6,271	-1.58%
2022/06/13	4	897.73	1	900.76	887.00	3	6,289	0.05%
2022/06/10	1	929.05	0	930.00	930.00	1	6,300	0.02%
2022/06/09	39	932.00	0	0.00	924.00	39	6,361	0.61%
2022/06/08	61	929.47	0.2	925.32	930.00	60.8	6,356	0.96%
2022/06/07	1	898.99	1	897.00	890.00	0	6,282	0.00%
2022/06/06	3	902.00	3	905.33	905.00	0	6,289	0.00%
2022/06/02	0	900.67	1	900.00	898.00	-1	6,316	-0.02%
2022/06/01	0	904.00	1.3	908.48	905.00	-1.3	6,430	-0.02%
2022/05/31	0.1	893.08	1.1	885.00	905.00	-0.9	6,447	-0.01%
2022/05/30	0	873.62	0.2	870.00	878.00	-0.2	6,341	0.00%
2022/05/25	0	0.00	1.1	839.45	843.00	-1.1	6,412	-0.02%
2022/05/24	3	840.67	3	834.33	830.00	0	6,489	0.00%
2022/05/23	0	851.00	0	852.00	843.00	0	6,499	0.00%
2022/05/20	0	841.00	0	847.00	846.00	0	6,525	0.00%
2022/05/19	0	838.00	0	0.00	845.00	0	6,518	0.00%
2022/05/18	0	0.00	2	852.50	855.00	-2	6,480	-0.03%
2022/05/17	0	0.00	0.3	842.00	841.00	-0.3	6,440	0.00%
2022/05/16	1	850.68	0	0.00	825.00	1	6,422	0.02%
2022/05/13	0.1	833.64	0	829.63	843.00	0.1	6,394	0.00%
2022/05/12	1	824.98	0	0.00	820.00	1	6,408	0.02%
2022/05/11	0	0.00	0.1	820.09	829.00	-0.1	6,423	0.00%
2022/05/10	0	807.52	1.4	806.56	820.00	-1.4	6,503	-0.02%
2022/05/09	0	817.00	0	824.00	813.00	0	6,538	0.00%
2022/05/06	0.3	828.60	0	0.00	834.00	0.3	6,633	0.00%
2022/05/05	0.2	845.77	0.6	842.00	841.00	-0.4	6,852	-0.01%
2022/05/04	0	0.00	1	829.96	829.00	-1	6,852	-0.01%
2022/05/03	1	815.08	0	0.00	820.00	1	6,867	0.01%
2022/04/29	1	837.93	3.1	830.52	830.00	-2.1	6,813	-0.03%
2022/04/28	0	832.00	3.1	833.82	828.00	-3.1	6,800	-0.05%
2022/04/27	3.2	808.15	0	0.00	808.00	3.2	6,680	0.05%
2022/04/26	4.1	828.34	1	832.00	833.00	3.1	6,617	0.05%
2022/04/25	0	835.00	0	0.00	837.00	0	6,582	0.00%
2022/04/22	1.2	848.56	0	0.00	854.00	1.2	6,574	0.02%
2022/04/21	0.1	867.00	0.1	869.50	868.00	0	6,571	0.00%
2022/04/20	1	850.98	1.1	851.05	856.00	0	6,581	0.00%
2022/04/19	0.1	845.17	1	857.69	838.00	-1	6,539	-0.01%
2022/04/18	0	836.26	0	839.00	833.00	0	6,509	0.00%
2022/04/15	3.4	837.35	0	0.00	832.00	3.4	6,561	0.05%
2022/04/14	0.1	866.21	0	0.00	861.00	0.1	6,580	0.00%
2022/04/13	1.2	876.84	7.3	858.56	880.00	-6.1	6,612	-0.09%
2022/04/12	1.1	835.80	3.1	841.26	842.00	-2	6,561	-0.03%
2022/04/11	5.2	838.65	0	844.00	836.00	5.2	6,543	0.08%
2022/04/08	4.1	845.96	1	842.09	840.00	3.1	6,563	0.05%
2022/04/07	1.6	860.01	0	858.00	850.00	1.6	6,415	0.02%
2022/04/06	1.4	863.56	1	875.06	882.00	0.4	6,295	0.01%
2022/04/01	3.3	897.20	2	898.00	900.00	1.3	6,156	0.02%
2022/03/31	1.2	901.18	0	910.10	905.00	1.1	6,142	0.02%
2022/03/30	2.5	911.51	1	911.99	915.00	1.5	6,086	0.02%
2022/03/29	1.5	927.52	0	0.00	912.00	1.5	5,947	0.02%
2022/03/28	0	954.87	0	0.00	964.00	0	5,753	0.00%
2022/03/25	0.2	969.00	1	974.00	971.00	-0.8	5,782	-0.01%
2022/03/24	1	968.11	0	0.00	972.00	1	5,778	0.02%
2022/03/23	0	989.20	0	0.00	977.00	0	5,770	0.00%
2022/03/22	0.2	973.00	0	0.00	975.00	0.2	5,765	0.00%
2022/03/21	0	0.00	1	985.00	978.00	-1	5,750	-0.02%
2022/03/18	1	960.12	0.1	963.92	969.00	0.9	5,753	0.02%
2022/03/17	4.4	964.21	2	967.50	968.00	2.4	5,699	0.04%
2022/03/16	0.1	907.00	0	0.00	907.00	0.1	5,592	0.00%
2022/03/15	1.1	912.13	1	904.00	904.00	0.1	5,508	0.00%
2022/03/14	2.3	942.80	0.1	945.00	944.00	2.2	5,475	0.04%
2022/03/11	2.9	972.25	0	0.00	963.00	2.9	5,435	0.05%
2022/03/10	1.1	1000.00	1.2	990.43	995.00	-0.1	5,418	0.00%
2022/03/09	2.4	969.53	0	0.00	966.00	2.4	5,399	0.04%
2022/03/08	1	962.07	0	0.00	963.00	1	5,418	0.02%
2022/03/07	1.5	981.05	3	972.00	972.00	-1.5	5,403	-0.03%
2022/03/04	3.5	1044.71	1	1040.00	1025.00	2.5	5,361	0.05%
2022/03/03	0.1	1075.00	1	1084.95	1080.00	-0.9	5,320	-0.02%
2022/03/02	0	1080.00	0	0.00	1080.00	0	5,327	0.00%
2022/03/01	0	0.00	1	1115.00	1100.00	-1	5,316	-0.02%
2022/02/25	0	1090.00	0	0.00	1085.00	0	5,296	0.00%
2022/02/24	2.3	1068.81	0.6	1070.00	1060.00	1.7	5,279	0.03%
2022/02/22	1.1	1109.95	0	0.00	1110.00	1.1	5,336	0.02%
2022/02/18	0	0.00	0	1121.92	1120.00	0	5,526	0.00%
2022/02/17	0	0.00	1.1	1129.76	1130.00	-1.1	5,579	-0.02%
2022/02/16	0	1120.00	0	0.00	1130.00	0	5,713	0.00%
2022/02/15	0.1	1113.33	0	0.00	1100.00	0.1	5,736	0.00%
2022/02/14	1.1	1100.82	1	1120.00	1105.00	0.1	5,745	0.00%
2022/02/11	1	1150.00	1.2	1159.10	1150.00	-0.2	5,713	0.00%
2022/02/10	2.1	1137.44	2.1	1142.86	1160.00	0.1	5,744	0.00%
2022/02/09	1.1	1129.32	3	1115.20	1130.00	-1.9	5,775	-0.03%
2022/02/08	1	1095.00	1	1105.00	1095.00	0	5,700	0.00%
2022/02/07	2.1	1110.09	1	1120.00	1100.00	1.1	5,594	0.02%
2022/01/25	2.1	1075.36	1	1085.00	1085.00	1.1	5,295	0.02%
2022/01/24	0	0.00	1.2	1081.30	1090.00	-1.2	5,269	-0.02%
2022/01/21	1.1	1060.50	0	1070.00	1070.00	1	5,274	0.02%
2022/01/20	1.1	1075.95	1	1090.00	1090.00	0.1	5,240	0.00%
2022/01/19	0.1	1102.71	0	0.00	1100.00	0.1	5,285	0.00%
2022/01/18	0	0.00	0	1120.00	1105.00	0	5,311	0.00%
2022/01/17	0.1	1114.17	0	0.00	1115.00	0.1	5,315	0.00%
2022/01/14	0	1077.50	0	0.00	1065.00	0	5,299	0.00%
2022/01/13	1	1090.00	0	0.00	1100.00	1	5,304	0.02%
2022/01/11	1	1080.00	1	1080.00	1080.00	0	5,343	0.00%
2022/01/10	1	1075.07	1	1095.00	1095.00	0	5,369	0.00%
2022/01/07	1	1100.29	2	1095.26	1100.00	-1	5,353	-0.02%
2022/01/06	6.2	1122.18	0.2	1130.00	1135.00	5.9	5,359	0.11%
2022/01/05	0.1	1165.00	0	0.00	1175.00	0.1	5,315	0.00%
2022/01/04	0	0.00	1	1169.90	1165.00	-1	5,303	-0.02%
2022/01/03	1.1	1146.92	0	1160.00	1150.00	1	5,262	0.02%
2021/12/30	0	0.00	0.1	1180.00	1190.00	-0.1	5,246	0.00%
2021/12/29	0	0.00	1	1189.93	1185.00	-1	5,271	-0.02%
2021/12/28	0	1170.00	0.2	1170.00	1175.00	-0.2	5,331	0.00%
2021/12/27	2	1147.50	0.1	1175.00	1145.00	2	5,325	0.04%
2021/12/24	2	1124.93	0	1110.00	1120.00	2	5,289	0.04%
2021/12/23	0.2	1091.74	0	0.00	1095.00	0.2	5,333	0.00%
2021/12/22	0	0.00	1	1084.93	1085.00	-1	5,426	-0.02%
2021/12/21	0.1	1080.00	2	1087.50	1090.00	-2	5,524	-0.04%
2021/12/20	0.1	1060.00	0	0.00	1055.00	0.1	5,628	0.00%
2021/12/17	0.3	1075.00	0	0.00	1075.00	0.3	5,654	0.00%
2021/12/10	0.1	1070.00	0	0.00	1075.00	0.1	5,826	0.00%
2021/12/09	0	1075.00	0	0.00	1085.00	0	5,911	0.00%
2021/12/08	1	1090.00	1.2	1095.83	1095.00	-0.2	5,919	0.00%
2021/12/06	0.1	1067.50	0	1075.00	1085.00	0.1	5,880	0.00%
2021/12/03	0.2	1063.33	0	0.00	1060.00	0.2	5,875	0.00%
2021/12/02	1	1045.00	2	1079.99	1080.00	-1	5,860	-0.02%
2021/12/01	0	0.00	0.1	1025.00	1065.00	-0.1	5,877	0.00%
2021/11/30	0.1	1020.00	0	0.00	1010.00	0.1	5,869	0.00%
2021/11/26	0.1	1002.65	0	0.00	1005.00	0.1	5,918	0.00%
2021/11/25	1	1049.98	1	1030.28	1035.00	0	5,973	0.00%
2021/11/24	0.2	1038.78	0	1030.00	1040.00	0.2	5,991	0.00%
2021/11/23	0	1066.00	1	1059.98	1055.00	-1	6,013	-0.02%
2021/11/22	0	1085.00	101	1095.05	1080.00	-101	6,066	-1.66%	大賣/
2021/11/19	4	1088.69	3	1088.33	1090.00	1	6,050	0.02%
2021/11/18	102	1094.85	0	0.00	1085.00	102	5,931	1.72%	大買/鉅額交易
2021/11/16	0	0.00	5.1	1025.10	1035.00	-5.1	5,789	-0.09%
2021/11/15	6.1	1023.35	2.1	1024.48	1025.00	3.9	5,786	0.07%
2021/11/12	0.1	980.00	1	967.00	983.00	-1	5,702	-0.02%
2021/11/11	1	954.00	0	0.00	954.00	1	5,713	0.02%
2021/11/10	0	0.00	1	971.00	958.00	-1	5,712	-0.02%
2021/11/09	1	978.47	0.2	989.75	978.00	0.8	5,731	0.01%
2021/11/08	0.1	977.95	2.8	979.26	980.00	-2.7	5,687	-0.05%
2021/11/05	0	0.00	0	938.00	940.00	0	5,588	0.00%
2021/11/04	0	0.00	0	937.00	928.00	0	5,571	0.00%
2021/11/02	1	933.00	1	929.00	928.00	0	5,617	0.00%
2021/10/28	0.1	931.33	0	0.00	936.00	0.1	5,692	0.00%
2021/10/27	0	0.00	1	952.00	942.00	-1	5,694	-0.02%
2021/10/26	0	943.00	0	0.00	946.00	0	5,657	0.00%
2021/10/25	0.1	938.08	0.1	935.32	938.00	0	5,704	0.00%
2021/10/22	0	919.00	0	0.00	926.00	0	5,890	0.00%
2021/10/21	0	0.00	1	914.10	913.00	-1	5,948	-0.02%
2021/10/20	0	0.00	1	909.00	901.00	-1	5,922	-0.02%
2021/10/19	0	894.00	1	890.00	898.00	-1	5,922	-0.02%
2021/10/18	0	870.00	1	875.00	867.00	-1	5,893	-0.02%
2021/10/15	0	856.00	1	856.00	857.00	-1	5,876	-0.02%
2021/10/14	1	841.41	1	862.00	840.00	0	5,826	0.00%
2021/10/13	3	870.33	0	0.00	862.00	3	5,799	0.05%
2021/10/12	1	887.00	0	0.00	887.00	1	5,805	0.02%
2021/10/08	0	910.00	0	0.00	910.00	0	5,823	0.00%
2021/10/07	0	0.00	2	903.50	911.00	-2	5,809	-0.03%
2021/10/06	1	876.00	0	0.00	871.00	1	5,818	0.02%
2021/10/05	1	867.06	0	0.00	867.00	1	5,823	0.02%
2021/10/04	0	0.00	1	892.00	892.00	-1	5,764	-0.02%
2021/10/01	2.2	889.59	0	0.00	885.00	2.2	5,787	0.04%
2021/09/30	0.1	901.61	0	0.00	905.00	0.1	5,769	0.00%
2021/09/29	2	928.50	0	0.00	913.00	2	5,757	0.03%
2021/09/28	0.1	963.00	0	0.00	957.00	0.1	5,742	0.00%
2021/09/27	0	0.00	1.4	941.23	959.00	-1.4	5,698	-0.02%
2021/09/23	0	0.00	1	916.00	915.00	-1	5,707	-0.02%
2021/09/22	1.2	904.40	0	0.00	911.00	1.2	5,709	0.02%
2021/09/17	0	0.00	0.1	944.26	940.00	-0.1	5,634	0.00%
2021/09/16	0	933.00	0	0.00	936.00	0	5,597	0.00%
2021/09/15	0	0.00	0	940.00	935.00	0	5,608	0.00%
2021/09/14	1	940.89	1.1	945.19	947.00	-0.1	5,671	0.00%
2021/09/13	0	924.00	0	0.00	927.00	0	5,770	0.00%
2021/09/10	0	0.00	1	922.00	925.00	-1	5,907	-0.02%
2021/09/09	1	903.00	0	0.00	901.00	1	5,926	0.02%
2021/09/08	1	912.00	1.1	902.28	912.00	-0.1	5,924	0.00%
2021/09/06	1.1	906.66	0	900.00	896.00	1	5,959	0.02%
2021/09/03	1	920.00	1	925.00	919.00	0	5,922	0.00%
2021/09/02	0	0.00	6	929.99	933.00	-6	5,974	-0.10%
2021/09/01	6	927.00	3	918.00	927.00	3	5,945	0.05%
2021/08/31	2	892.00	0.1	911.00	901.00	2	5,851	0.03%
2021/08/30	0	0.00	0.2	905.00	912.00	-0.2	5,815	0.00%
2021/08/27	0	892.00	1	887.07	896.00	-1	5,814	-0.02%
2021/08/26	1.2	882.89	0	0.00	888.00	1.2	5,801	0.02%
2021/08/24	0.1	909.00	0	0.00	909.00	0.1	5,818	0.00%
2021/08/23	0.1	909.72	1.2	896.09	911.00	-1	5,929	-0.02%
2021/08/20	1	880.95	1	901.00	873.00	0	5,968	0.00%
2021/08/19	1	885.98	0	892.00	888.00	1	6,030	0.02%
2021/08/17	0.2	888.22	0	0.00	880.00	0.2	6,081	0.00%
2021/08/12	0.1	907.00	1.1	918.66	904.00	-1	6,367	-0.02%
2021/08/11	1	909.06	0	0.00	910.00	1	6,505	0.02%
2021/08/09	0	0.00	0.1	923.00	921.00	-0.1	6,930	0.00%
2021/08/06	0	0.00	0.2	939.22	936.00	-0.2	7,054	0.00%
2021/08/05	0	0.00	0	960.00	961.00	0	7,268	0.00%
2021/08/04	0	0.00	0.1	944.62	950.00	-0.1	7,673	0.00%
2021/08/02	0.3	924.32	1	930.00	934.00	-0.7	8,252	-0.01%
2021/07/30	1	915.22	4	920.75	910.00	-3	8,341	-0.04%
2021/07/29	0	920.00	3.1	915.99	933.00	-3	8,488	-0.04%
2021/07/28	8.3	895.92	1.3	893.38	890.00	7	8,566	0.08%
2021/07/27	1.1	929.28	3	940.66	938.00	-1.9	8,595	-0.02%
2021/07/22	1	926.00	0	0.00	919.00	1	8,983	0.01%
2021/07/21	0.1	912.17	0.1	914.00	912.00	-0.1	9,049	0.00%
2021/07/19	2	930.41	1	921.00	919.00	1	9,287	0.01%
2021/07/16	1	944.00	0.1	953.00	957.00	0.9	9,267	0.01%
2021/07/15	1	944.98	2	947.01	951.00	-1	9,280	-0.01%
2021/07/14	0	927.00	0	0.00	930.00	0	9,319	0.00%
2021/07/13	2.1	930.24	0	0.00	926.00	2.1	9,339	0.02%
2021/07/12	0	0.00	1.1	937.90	935.00	-1.1	9,329	-0.01%
2021/07/09	1.3	916.97	2	922.00	919.00	-0.7	9,333	-0.01%
2021/07/08	0.1	921.00	0	0.00	920.00	0.1	9,393	0.00%
2021/07/07	0	921.11	0	0.00	917.00	0	9,453	0.00%
2021/07/06	2.2	929.43	6.1	925.41	922.00	-3.8	9,539	-0.04%
2021/07/05	2.1	958.90	2	968.50	957.00	0.1	9,531	0.00%
2021/07/02	0	0.00	0	959.00	957.00	0	9,541	0.00%
2021/07/01	1	959.00	0	0.00	955.00	1	9,556	0.01%
2021/06/30	1.1	958.57	2	957.50	962.00	-1	9,666	-0.01%
2021/06/29	0.3	940.67	1	945.00	935.00	-0.7	9,587	-0.01%
2021/06/28	0	0.00	0	928.00	935.00	0	9,649	0.00%
2021/06/25	2	939.00	1	946.80	927.00	1	9,792	0.01%
2021/06/24	6	937.15	2.1	940.79	929.00	3.9	9,868	0.04%
2021/06/23	4	930.25	2	930.00	941.00	2	10,004	0.02%
2021/06/22	1.1	901.97	3.4	904.23	903.00	-2.3	10,129	-0.02%
2021/06/21	0	927.37	0.2	925.31	918.00	-0.2	10,011	0.00%
2021/06/18	1.2	986.33	1	982.00	965.00	0.2	9,964	0.00%
2021/06/17	1	972.00	0	977.00	978.00	1	9,985	0.01%
2021/06/16	1	984.00	0	0.00	985.00	1	10,009	0.01%
2021/06/15	0.1	990.00	1.1	992.14	989.00	-1	10,003	-0.01%
2021/06/11	2	982.57	0	0.00	980.00	2	10,014	0.02%
2021/06/10	1.1	992.96	2.1	995.43	998.00	-1	10,027	-0.01%
2021/06/09	1	975.00	0	0.00	967.00	1	9,991	0.01%
2021/06/07	0.1	954.00	0	0.00	973.00	0.1	10,154	0.00%
2021/06/04	0	0.00	0	972.00	977.00	0	10,221	0.00%
2021/06/03	0.1	977.73	0	0.00	981.00	0.1	10,310	0.00%
2021/06/02	0.7	966.14	2	975.50	959.00	-1.3	10,390	-0.01%
2021/06/01	1	985.93	1.1	1009.44	977.00	0	10,446	0.00%
2021/05/31	1.1	993.09	0.9	987.13	995.00	0.2	10,530	0.00%
2021/05/28	0	0.00	2	947.07	961.00	-2	10,516	-0.02%
2021/05/27	0.2	943.15	0	935.50	935.00	0.2	10,614	0.00%
2021/05/26	0.2	951.00	0.2	954.00	951.00	0	10,714	0.00%
2021/05/25	1	967.00	0	0.00	952.00	1	10,736	0.01%
2021/05/24	0.1	947.00	0	0.00	943.00	0.1	10,717	0.00%
2021/05/21	1	970.00	1	963.00	955.00	0	10,746	0.00%
2021/05/20	0.1	943.00	0	941.00	930.00	0	10,640	0.00%
2021/05/19	0.2	965.82	0	0.00	943.00	0.2	10,583	0.00%
2021/05/18	3.3	955.06	7.4	972.32	994.00	-4.1	10,480	-0.04%
2021/05/17	2.1	897.93	0.4	901.98	914.00	1.7	10,407	0.02%
2021/05/14	2.1	909.32	3.1	909.94	895.00	-1	10,391	-0.01%
2021/05/13	3.1	896.21	3	883.33	873.00	0.1	10,414	0.00%
2021/05/12	7.1	891.23	5	866.83	888.00	2.1	10,317	0.02%
2021/05/11	5.1	916.92	5	918.40	911.00	0.1	10,040	0.00%
2021/05/10	2.3	996.83	3	989.33	979.00	-0.7	9,850	-0.01%
2021/05/07	0.1	1056.15	5	1045.08	1060.00	-5	9,827	-0.05%
2021/05/06	20	1050.00	13	1035.00	1055.00	7	9,967	0.07%
2021/05/05	1.1	1059.01	1	1069.02	1005.00	0	9,906	0.00%
2021/05/04	17	1068.84	16	1043.75	1085.00	1	9,843	0.01%
2021/05/03	7.3	1103.01	24	1111.88	1105.00	-16.7	9,692	-0.17%
2021/04/29	2	1185.00	0.1	1185.00	1185.00	1.9	9,546	0.02%
2021/04/28	0	0.00	1	1080.00	1080.00	-1	9,736	-0.01%
2021/04/27	19	1076.05	1	1080.00	1065.00	18	9,769	0.18%
2021/04/26	0.2	1075.00	2.1	1055.48	1070.00	-2	9,764	-0.02%
2021/04/23	0.2	1015.00	3	1010.00	1035.00	-2.8	9,723	-0.03%
2021/04/22	1.1	996.55	0.1	1000.00	984.00	1.1	9,703	0.01%
2021/04/21	1	987.00	1	990.00	988.00	0	9,793	0.00%
2021/04/20	0	0.00	3.1	994.73	998.00	-3.1	9,936	-0.03%
2021/04/19	0	0.00	1	969.00	963.00	-1	9,945	-0.01%
2021/04/16	1.1	984.03	0	0.00	975.00	1.1	10,002	0.01%
2021/04/15	3	965.67	2.1	972.00	985.00	0.9	10,117	0.01%
2021/04/14	11	957.48	11.1	950.89	965.00	-0.1	10,142	0.00%
2021/04/13	0.1	962.83	22	980.27	961.00	-21.9	10,151	-0.22%
2021/04/12	22.2	963.91	0	0.00	960.00	22.2	10,145	0.22%
2021/04/09	0	1005.00	0	0.00	999.00	0	10,206	0.00%
2021/04/08	0.2	1018.37	0.1	1004.62	1020.00	0.2	10,176	0.00%
2021/04/07	1	999.00	3	995.67	998.00	-2	10,136	-0.02%
2021/04/06	3.2	993.97	2.1	998.34	995.00	1	10,121	0.01%
2021/04/01	1.1	979.72	1	970.00	961.00	0.1	10,094	0.00%
2021/03/31	1	980.00	22.1	973.82	969.00	-21.1	10,037	-0.21%
2021/03/30	21.1	963.40	60.2	944.92	971.00	-39.1	9,940	-0.39%
2021/03/29	0.1	953.25	1.3	954.16	941.00	-1.2	9,822	-0.01%
2021/03/26	61	942.89	3	948.33	943.00	58	9,770	0.59%
2021/03/25	5.2	927.51	5.4	930.03	949.00	-0.2	9,665	0.00%
2021/03/24	0	887.00	1	891.00	894.00	-1	9,473	-0.01%
2021/03/23	0	880.00	0	0.00	870.00	0	9,459	0.00%
2021/03/19	4.2	886.64	2	888.00	885.00	2.2	9,389	0.02%
2021/03/18	3	910.00	0.2	911.00	903.00	2.9	9,326	0.03%
2021/03/17	0	905.00	0.2	919.33	908.00	-0.1	9,374	0.00%
2021/03/16	1	917.00	1	919.00	919.00	0	9,405	0.00%
2021/03/15	1.6	907.13	0	0.00	907.00	1.6	9,424	0.02%
2021/03/12	1	904.00	4.1	900.89	899.00	-3.1	9,477	-0.03%
2021/03/11	3	884.00	2	893.49	888.00	1	9,437	0.01%
2021/03/10	4	866.51	1	860.00	864.00	3	9,369	0.03%
2021/03/09	2.1	867.27	3	873.00	879.00	-0.9	9,330	-0.01%
2021/03/08	2	873.07	0.1	903.00	867.00	2	9,312	0.02%
2021/03/05	1.2	876.95	2	882.50	883.00	-0.8	9,295	-0.01%
2021/03/04	2	909.49	2	897.00	897.00	0	9,343	0.00%
2021/03/03	1	911.00	0.1	910.00	930.00	1	9,196	0.01%
2021/03/02	3.3	928.83	2	920.01	900.00	1.3	9,113	0.01%
2021/02/26	3.1	920.29	3.2	915.33	896.00	-0.1	9,006	0.00%
2021/02/25	2	939.49	2.1	945.12	944.00	0	8,849	0.00%
2021/02/24	1	953.88	4	955.00	940.00	-3	8,846	-0.03%
2021/02/23	0.1	952.00	0	0.00	965.00	0.1	8,911	0.00%
2021/02/22	1	968.09	0.2	974.00	951.00	0.8	8,928	0.01%
2021/02/19	2.2	964.05	2.1	965.57	964.00	0.1	9,154	0.00%
2021/02/18	3.3	980.65	2	978.00	978.00	1.3	9,139	0.01%
2021/02/17	1	976.00	2.1	989.77	980.00	-1.1	9,139	-0.01%
2021/02/05	5.1	960.92	3.3	954.62	950.00	1.8	9,019	0.02%
2021/02/04	6	930.96	6	945.33	946.00	0	8,834	0.00%
2021/02/03	2	945.00	4.1	947.31	950.00	-2.1	8,748	-0.02%
2021/02/02	1.1	943.34	2.1	938.24	931.00	-1.1	8,668	-0.01%
2021/02/01	3.1	889.73	6.1	896.24	905.00	-3	8,536	-0.04%
2021/01/29	3.2	881.44	6.1	891.48	875.00	-3	8,433	-0.03%
2021/01/28	8.1	870.19	5	874.20	869.00	3.1	8,337	0.04%
2021/01/27	0	0.00	0.1	895.57	897.00	-0.1	8,198	0.00%
2021/01/26	4.3	899.81	0	0.00	871.00	4.3	8,153	0.05%
2021/01/25	0	0.00	2	910.49	910.00	-2	8,217	-0.02%
2021/01/22	6.2	930.75	11	916.09	917.00	-4.8	8,174	-0.06%
2021/01/21	8.4	930.27	1.2	895.81	934.00	7.2	7,980	0.09%
2021/01/20	4.2	880.61	3	876.67	872.00	1.2	7,790	0.02%
2021/01/19	2	862.95	4	867.50	879.00	-2	7,707	-0.03%
2021/01/18	3.1	830.33	2	838.00	844.00	1.1	7,647	0.01%
2021/01/15	2	855.00	1.1	849.10	850.00	0.9	7,581	0.01%
2021/01/14	5	860.80	7	868.00	861.00	-2	7,503	-0.03%
2021/01/13	5	879.77	2	869.33	884.00	3	7,403	0.04%
2021/01/12	4	856.25	3	864.28	846.00	1	7,230	0.01%
2021/01/11	1	846.00	1	844.00	851.00	0	7,124	0.00%
2021/01/08	5.1	819.92	4.1	832.28	838.00	1	7,075	0.01%
2021/01/07	1	799.00	2	801.50	799.00	-1	6,971	-0.01%
2021/01/06	3	799.00	2.7	792.00	792.00	0.3	6,942	0.00%
2021/01/05	3	791.33	1	796.93	797.00	2	6,919	0.03%
2021/01/04	1	774.00	1	792.00	792.00	0	7,122	0.00%
2020/12/31	4	749.00	4	747.00	747.00	0	7,147	0.00%
2020/12/30	1	745.00	1	746.00	746.00	0	7,365	0.00%
2020/12/29	1	746.00	1	734.12	734.00	0	7,338	0.00%
2020/12/28	1	736.00	12	737.25	740.00	-11	7,345	-0.15%
2020/12/25	1	717.00	0	0.00	715.00	1	7,269	0.01%
2020/12/24	1	722.00	1	714.00	714.00	0	7,323	0.00%
2020/12/23	0	0.00	0.1	715.00	720.00	-0.1	7,396	0.00%
2020/12/22	1	711.00	4.1	713.77	703.00	-3.1	7,438	-0.04%
2020/12/21	0	695.00	1	693.14	708.00	-1	7,475	-0.01%
2020/12/18	2	700.03	1	705.00	699.00	1	7,494	0.01%
2020/12/17	3	704.67	2	704.00	704.00	1	7,540	0.01%
2020/12/16	2	707.50	2	701.00	701.00	0	7,575	0.00%
2020/12/15	1	701.98	2	702.50	701.00	-1	7,661	-0.01%
2020/12/14	1	707.00	1.2	703.15	702.00	-0.2	7,785	0.00%
2020/12/11	2	714.90	3	707.00	707.00	-1	7,897	-0.01%
2020/12/10	5.2	716.67	5	714.20	709.00	0.2	7,895	0.00%
2020/12/09	4	736.50	4	736.25	734.00	0	7,911	0.00%
2020/12/08	4	717.75	5.6	719.99	730.00	-1.6	7,906	-0.02%
2020/12/07	5	700.20	3	704.00	704.00	2	7,861	0.03%
2020/12/04	4	701.25	2	705.00	705.00	2	7,938	0.03%
2020/12/03	3.1	704.30	2	700.00	700.00	1.1	7,959	0.01%
2020/12/02	5	702.40	3	710.33	712.00	2	7,960	0.03%
2020/12/01	2.2	698.63	3	701.67	697.00	-0.8	8,051	-0.01%
2020/11/30	2.3	713.03	1	704.00	704.00	1.3	8,134	0.02%
2020/11/27	2	724.52	1	725.00	725.00	1	8,228	0.01%
2020/11/26	7	733.57	2	730.00	730.00	5	8,349	0.06%
2020/11/25	4.1	732.72	2	724.00	724.00	2.1	8,574	0.02%
2020/11/24	2	742.97	3	740.68	742.00	-1	8,675	-0.01%
2020/11/23	1	743.04	4.1	750.19	743.00	-3	8,827	-0.03%
2020/11/20	3	739.67	11	737.82	747.00	-8	8,889	-0.09%
2020/11/19	6	731.84	5	732.80	733.00	1	8,864	0.01%
2020/11/18	13	713.54	5	720.40	728.00	8	8,965	0.09%
2020/11/17	2	696.46	2	695.50	696.00	0	8,975	0.00%
2020/11/16	1	684.00	2.1	690.62	694.00	-1.1	9,437	-0.01%
2020/11/13	2	674.00	1	675.00	675.00	1	9,725	0.01%
2020/11/12	1	678.00	1	674.00	673.00	0	10,351	0.00%
2020/11/11	4	670.05	2	678.00	676.00	2	10,383	0.02%
2020/11/10	2	692.42	3	688.67	686.00	-1	10,411	-0.01%
2020/11/09	3	706.24	13	700.08	702.00	-10	10,500	-0.09%
2020/11/06	5	699.19	7	699.00	700.00	-2	10,576	-0.02%
2020/11/05	5	692.80	3.2	690.56	696.00	1.8	10,619	0.02%
2020/11/04	3	669.33	2	676.50	677.00	1	10,610	0.01%
2020/11/03	1	661.03	2	673.00	665.00	-1	10,699	-0.01%
2020/11/02	7.1	664.66	5	650.80	653.00	2.1	10,776	0.02%
2020/10/30	1	678.00	1.1	674.45	678.00	-0.1	10,763	0.00%
2020/10/29	1	671.00	1	678.00	684.00	0	10,976	0.00%
2020/10/28	1	676.00	1	687.00	681.00	0	11,330	0.00%
2020/10/27	2	684.00	4	676.75	685.00	-2	11,469	-0.02%
2020/10/26	0	0.00	2	678.00	674.00	-2	11,597	-0.02%
2020/10/23	3	684.33	2	680.50	678.00	1	11,765	0.01%
2020/10/22	2	691.50	2	688.00	688.00	0	12,285	0.00%
2020/10/21	2	700.00	2	691.00	691.00	0	12,554	0.00%
2020/10/20	1	689.00	1	697.00	697.00	0	12,874	0.00%
2020/10/19	4	691.75	3	689.67	692.00	1	13,079	0.01%
2020/10/16	2	689.00	2	694.00	680.00	0	13,311	0.00%
2020/10/15	8	693.63	1	696.00	689.00	7	13,490	0.05%
2020/10/14	3	689.67	6	697.33	689.00	-3	13,524	-0.02%
2020/10/13	5	699.40	12	707.25	699.00	-7	13,578	-0.05%
2020/10/12	8	709.25	21	707.76	714.00	-13	13,570	-0.10%
2020/10/08	13	670.77	8	668.13	670.00	5	13,458	0.04%
2020/10/07	6	644.67	3	634.67	647.00	3	13,352	0.02%
2020/10/06	4	614.50	1	617.00	615.00	3	13,230	0.02%
2020/10/05	3	611.33	2	614.00	611.00	1	13,446	0.01%
2020/09/30	5	611.40	0	0.00	607.00	5	13,648	0.04%
2020/09/29	1	609.00	2	610.50	610.00	-1	13,911	-0.01%
2020/09/28	3	604.00	3	598.00	603.00	0	14,142	0.00%
2020/09/25	1.1	586.19	0	0.00	585.00	1.1	14,134	0.01%
2020/09/24	1	608.00	0	0.00	600.00	1	14,148	0.01%
2020/09/23	0	0.00	1	618.00	617.00	-1	14,104	-0.01%
2020/09/22	4	606.25	1	603.00	603.00	3	14,121	0.02%
2020/09/21	6	614.33	4	619.00	616.00	2	14,152	0.01%
2020/09/18	4	601.00	3	596.00	611.00	1	14,216	0.01%
2020/09/17	3	601.33	3	597.33	599.00	0	14,178	0.00%
2020/09/16	0	616.00	3	621.00	617.00	-3	14,226	-0.02%
2020/09/14	3	603.00	0	0.00	609.00	3	14,584	0.02%
2020/09/11	1	593.00	2.1	597.46	595.00	-1.1	14,529	-0.01%
2020/09/10	1	599.00	1	600.00	599.00	0	14,506	0.00%
2020/09/09	2	594.50	2	595.50	595.00	0	14,579	0.00%
2020/09/08	0.1	604.00	0	0.00	604.00	0.1	14,531	0.00%
2020/09/07	0	0.00	2	601.50	598.00	-2	14,617	-0.01%
2020/09/04	7	597.14	11	598.64	603.00	-4	14,678	-0.03%
2020/09/03	6	610.33	8	609.75	603.00	-2	14,559	-0.01%
2020/09/02	9	599.00	21	601.48	596.00	-12	14,467	-0.08%
2020/09/01	3	568.00	3	571.33	576.00	0	14,314	0.00%
2020/08/31	5.1	561.78	6	563.83	556.00	-1	14,274	-0.01%
2020/08/28	13	563.08	4	565.25	574.00	9	14,125	0.06%
2020/08/27	14	571.11	14.1	560.86	558.00	-0.1	14,063	0.00%
2020/08/26	1	576.00	14	578.00	578.00	-13	14,098	-0.09%
2020/08/25	1	588.00	0	0.00	589.00	1	14,064	0.01%
2020/08/24	7	591.86	96	588.43	585.00	-89	14,058	-0.63%
2020/08/21	96	599.86	1	585.00	604.00	95	13,992	0.68%
2020/08/20	17	590.52	12	573.00	565.00	5	13,769	0.04%
2020/08/19	2	615.00	19	620.42	609.00	-17	13,312	-0.13%
2020/08/18	38	619.58	20	624.45	617.00	18	13,108	0.14%
2020/08/17	1	686.00	2	684.00	685.00	-1	12,659	-0.01%
2020/08/14	4	674.57	1	678.00	680.00	3	12,709	0.02%
2020/08/13	0	688.00	0	0.00	684.00	0	12,854	0.00%
2020/08/12	0	0.00	7	681.71	680.00	-7	13,029	-0.05%
2020/08/11	5	697.61	1	702.00	693.00	4	13,265	0.03%
2020/08/10	3	700.33	0	0.00	706.00	3	13,196	0.02%
2020/08/07	17	716.35	6	712.17	705.00	11	13,149	0.08%
2020/08/06	4	738.25	4	737.25	732.00	0	13,080	0.00%
2020/08/05	2	730.01	2	732.00	730.00	0	12,950	0.00%
2020/08/04	2	707.50	5.1	720.32	732.00	-3.1	12,842	-0.02%
2020/08/03	5	700.80	3	705.67	696.00	2	12,632	0.02%
2020/07/31	2	687.50	5	695.83	701.00	-3	12,338	-0.02%
2020/07/30	1	683.00	1	681.00	683.00	0	12,239	0.00%
2020/07/29	8	682.88	5	673.80	682.00	3	12,132	0.02%
2020/07/28	14	708.21	85.1	742.76	680.00	-71.1	12,087	-0.59%
2020/07/27	51.1	709.08	14	721.93	728.00	37.1	11,849	0.31%
2020/07/24	42	689.36	11	682.91	675.00	31	12,020	0.26%
2020/07/23	7	667.00	7	674.71	677.00	0	11,790	0.00%
2020/07/22	3	663.33	4.1	657.17	664.00	-1.1	11,722	-0.01%
2020/07/21	1.1	639.73	2	629.00	637.00	-0.9	11,526	-0.01%
2020/07/20	6	595.33	2	594.00	601.00	4	11,410	0.04%
2020/07/17	7	604.43	6	602.17	607.00	1	11,461	0.01%
2020/07/16	4	601.00	2	603.00	599.00	2	11,498	0.02%
2020/07/15	4	605.00	5	611.60	609.00	-1	11,468	-0.01%
2020/07/10	3	629.33	0	0.00	616.00	3	11,372	0.03%
2020/07/09	2.1	656.93	4	657.25	651.00	-2	11,313	-0.02%
2020/07/08	6	659.68	6	640.67	661.00	0	11,147	0.00%
2020/07/07	5	618.60	0	0.00	618.00	5	10,896	0.05%
2020/07/06	0	0.00	1	582.00	589.00	-1	10,711	-0.01%
2020/07/03	0	0.00	1	585.00	585.00	-1	10,705	-0.01%
2020/07/01	0	0.00	1	587.00	577.00	-1	10,742	-0.01%
2020/06/30	1	573.00	1	568.00	579.00	0	10,725	0.00%
2020/06/24	2	577.00	0	0.00	580.00	2	10,726	0.02%
2020/06/23	3	590.00	4	579.50	574.00	-1	10,795	-0.01%
2020/06/22	3.1	570.74	4.1	557.93	576.00	-1.1	10,730	-0.01%
2020/06/19	8	548.00	7	541.43	546.00	1	10,772	0.01%
2020/06/16	0	0.00	3	501.00	510.00	-3	11,062	-0.03%
2020/06/12	3	489.83	2	487.00	492.50	1	11,410	0.01%
2020/06/10	0	0.00	1.2	499.50	500.00	-1.2	11,475	-0.01%
2020/06/09	0	0.00	1	498.00	497.50	-1	11,757	-0.01%
2020/06/08	1	494.50	0	0.00	494.50	1	11,945	0.01%
2020/06/05	0	0.00	1	495.00	494.00	-1	11,941	-0.01%
2020/06/04	2	486.75	1	487.00	490.00	1	11,999	0.01%
2020/06/03	2	492.50	3	488.50	490.00	-1	12,054	-0.01%
2020/06/02	1	484.00	12	486.50	485.00	-11	12,020	-0.09%
2020/06/01	0	0.00	5	469.50	461.50	-5	11,915	-0.04%
2020/05/28	6	457.75	1	458.50	460.00	5	11,959	0.04%
2020/05/26	1	466.00	1	459.00	460.00	0	12,078	0.00%
2020/05/25	0	0.00	2	454.75	460.00	-2	12,147	-0.02%
2020/05/22	3	448.67	1	447.00	442.00	2	12,130	0.02%
2020/05/21	0	0.00	9	470.00	464.50	-9	12,091	-0.07%
2020/05/20	20	468.53	5	466.90	470.00	15	12,071	0.12%
2020/05/19	5	459.70	24	460.83	462.00	-19	11,901	-0.16%
2020/05/18	5	447.00	17	444.12	440.50	-12	11,685	-0.10%
2020/05/14	2	412.50	2	414.00	411.00	0	11,447	0.00%
2020/05/13	1	418.00	1	417.00	420.00	0	11,461	0.00%
2020/05/11	0	0.00	1.1	414.29	410.00	-1.1	11,685	-0.01%
2020/05/08	10	413.00	0	0.00	411.50	10	11,764	0.08%
2020/05/07	10.1	411.00	1	412.00	411.00	9.1	11,832	0.08%
2020/05/06	11	406.59	2	407.50	408.00	9	11,867	0.08%
2020/05/05	0	0.00	5	403.00	401.50	-5	11,894	-0.04%
2020/05/04	7	398.93	4	402.88	399.50	3	12,042	0.02%
2020/04/30	3.1	412.00	11	408.45	415.00	-8	12,003	-0.07%
2020/04/29	11	396.18	25	394.52	398.00	-14	11,815	-0.12%
2020/04/28	12	366.42	0	0.00	375.00	12	11,461	0.10%
2020/04/27	0	0.00	7	366.93	372.00	-7	11,656	-0.06%
2020/04/24	1	350.50	1	352.00	348.50	0	11,531	0.00%
2020/04/23	2	348.50	0	0.00	351.00	2	11,572	0.02%
2020/04/22	2	346.25	1	348.00	346.00	1	11,643	0.01%
2020/04/21	7	356.21	1	362.00	353.50	6	11,874	0.05%
2020/04/20	0	0.00	1	370.00	370.00	-1	12,011	-0.01%
2020/04/17	1	374.00	2	372.00	368.00	-1	12,089	-0.01%
2020/04/16	1	364.00	0	0.00	361.50	1	11,995	0.01%
2020/04/15	2	366.00	1	364.50	365.50	1	12,003	0.01%
2020/04/14	0.1	365.50	17	364.74	365.50	-17	12,021	-0.14%
2020/04/13	10	351.00	0	0.00	351.50	10	11,992	0.08%
2020/04/10	5	350.00	0	0.00	350.00	5	12,013	0.04%
2020/04/09	1	355.00	6	348.58	351.50	-5	12,109	-0.04%
2020/04/08	0	0.00	2	349.00	349.50	-2	12,076	-0.02%
2020/04/07	2	347.25	4	347.13	347.00	-2	12,056	-0.02%
2020/04/06	1	340.50	11	339.73	341.00	-10	11,960	-0.08%
2020/04/01	7	330.14	0	0.00	334.00	7	11,892	0.06%
2020/03/31	4	332.00	0	0.00	327.50	4	11,880	0.03%
2020/03/30	0	0.00	1	329.50	336.50	-1	11,749	-0.01%
2020/03/27	7	343.43	6.4	343.00	340.00	0.6	11,622	0.01%
2020/03/26	15	334.80	8	342.31	343.50	7	11,460	0.06%
2020/03/25	2	342.00	5	347.60	334.50	-3	11,502	-0.03%
2020/03/24	0	330.50	10	336.00	330.00	-10	11,314	-0.09%
2020/03/23	12	307.58	4	309.75	308.00	8	11,286	0.07%
2020/03/20	7	297.57	16.2	299.89	301.00	-9.2	11,228	-0.08%
2020/03/19	5	291.60	13.3	280.41	274.00	-8.3	11,118	-0.07%
2020/03/18	4.3	318.16	3	316.67	301.50	1.3	10,839	0.01%
2020/03/17	11	317.32	12.1	321.83	315.50	-1.1	10,712	-0.01%
2020/03/16	4	334.00	4	327.13	320.00	0	10,537	0.00%
2020/03/13	3	318.67	9	315.94	341.00	-6	10,390	-0.06%
2020/03/12	14	353.18	3	343.67	336.00	11	10,118	0.11%
2020/03/11	1	370.00	3	370.50	363.00	-2	9,884	-0.02%
2020/03/10	2	367.26	2	368.00	373.50	0	9,823	0.00%
2020/03/09	6	369.00	3	366.50	366.50	3	9,727	0.03%
2020/03/06	1	380.50	0	0.00	378.50	1	9,658	0.01%
2020/03/05	0	0.00	1	383.00	385.00	-1	9,648	-0.01%
2020/03/04	1	368.50	0	0.00	370.50	1	9,661	0.01%
2020/03/03	1	374.00	1	378.00	372.00	0	9,644	0.00%
2020/02/27	1	368.00	10	366.00	360.00	-9	9,569	-0.09%
2020/02/26	14	378.25	0	0.00	375.00	14	9,475	0.15%
2020/02/25	3	377.83	2	380.25	378.50	1	9,416	0.01%
2020/02/24	5	379.80	1	377.00	377.00	4	9,441	0.04%
2020/02/21	4	390.00	39.1	388.51	388.00	-35.1	9,324	-0.38%
2020/02/20	2	390.00	0	0.00	394.00	2	9,257	0.02%
2020/02/19	3	391.17	1	393.50	388.50	2	9,184	0.02%
2020/02/18	32	393.83	5	393.70	392.00	27	9,196	0.29%
2020/02/17	5	397.00	4	397.25	398.00	1	9,152	0.01%
2020/02/14	2	407.50	0.1	406.50	405.50	1.9	9,082	0.02%
2020/02/13	2	409.25	9	409.50	408.50	-7	9,018	-0.08%
2020/02/12	0	0.00	3	397.83	401.50	-3	8,901	-0.03%
2020/02/11	2	386.00	1	390.00	390.00	1	8,895	0.01%
2020/02/10	0	0.00	1	380.00	380.00	-1	8,905	-0.01%
2020/02/07	2.1	381.00	1	383.00	381.00	1.1	8,950	0.01%
2020/02/06	3.1	384.19	2	383.00	382.00	1.1	8,979	0.01%
2020/02/05	7	381.21	2	385.50	381.00	5	8,947	0.06%
2020/02/04	1	385.00	1	395.00	390.50	0	8,844	0.00%
2020/02/03	0.2	385.00	0	0.00	382.00	0.2	9,087	0.00%
2020/01/30	17	392.85	13	384.31	383.50	4	9,154	0.04%
2020/01/20	1	419.00	5	420.20	419.00	-4	8,903	-0.04%
2020/01/17	0	0.00	2	423.25	420.50	-2	8,946	-0.02%
2020/01/16	0	0.00	17	419.15	421.00	-17	9,016	-0.19%
2020/01/15	24	408.90	3	412.00	416.00	21	8,866	0.24%
2020/01/14	4	418.75	0	0.00	416.00	4	8,518	0.05%
2020/01/13	3	424.33	2	428.50	422.00	1	8,270	0.01%
2020/01/10	1	432.00	0	0.00	432.00	1	8,199	0.01%
2020/01/09	0	0.00	1.1	435.64	437.00	-1.1	8,219	-0.01%
2020/01/08	1	432.00	3	427.33	430.50	-2	8,306	-0.02%
2020/01/07	1	429.50	2	426.00	426.00	-1	8,311	-0.01%
2020/01/06	3	425.00	0	425.00	424.00	3	8,361	0.04%
2020/01/03	4	433.25	3	429.67	434.50	1	8,361	0.01%
2020/01/02	3	442.00	0	0.00	441.50	3	8,240	0.04%
2019/12/31	1	442.50	0	0.00	443.50	1	8,221	0.01%
2019/12/30	1	446.50	1	446.50	446.50	0	8,253	0.00%
2019/12/26	3	456.67	2	457.75	449.00	1	8,350	0.01%
2019/12/25	1	452.00	1	449.00	452.00	0	8,376	0.00%
2019/12/24	0.1	446.00	0	0.00	445.00	0.1	8,479	0.00%
2019/12/23	2	448.00	3	448.17	449.00	-1	8,565	-0.01%
2019/12/20	4	445.13	1	446.00	446.00	3	8,656	0.03%
2019/12/19	2.1	454.26	3	454.00	454.50	-1	8,489	-0.01%
2019/12/18	1	455.50	0	0.00	456.50	1	8,415	0.01%
2019/12/17	1	459.50	6	452.67	460.50	-5	8,371	-0.06%
2019/12/16	7.1	439.73	6	437.83	442.00	1.1	8,218	0.01%
2019/12/13	2	433.00	11	433.05	432.50	-9	8,167	-0.11%
2019/12/12	3	428.67	3	429.50	427.50	0	8,163	0.00%
2019/12/11	1	427.50	1	428.50	429.00	0	8,239	0.00%
2019/12/10	1	424.50	1	425.50	425.00	0	8,338	0.00%
2019/12/09	10	425.50	2.2	425.27	426.50	7.8	8,406	0.09%
2019/12/06	1	415.00	0	0.00	415.00	1	8,435	0.01%
2019/12/05	3	422.33	0	0.00	420.00	3	8,675	0.03%
2019/12/04	2	422.50	4.3	421.42	424.50	-2.3	8,807	-0.03%
2019/12/03	6	420.83	5	421.40	418.00	1	8,781	0.01%
2019/12/02	2	417.50	1	415.00	416.50	1	8,763	0.01%
2019/11/29	7	432.21	8	433.19	421.50	-1	8,725	-0.01%
2019/11/28	4	429.25	4	428.88	431.50	0	8,621	0.00%
2019/11/27	1	425.00	0	0.00	422.50	1	8,630	0.01%
2019/11/25	1	420.00	2	419.25	418.50	-1	8,836	-0.01%
2019/11/21	4	405.00	2	406.50	407.00	2	8,782	0.02%
2019/11/20	1	413.00	0	0.00	414.50	1	8,700	0.01%
2019/11/19	0	0.00	0.2	420.50	421.00	-0.2	8,742	0.00%
2019/11/18	0	0.00	1	420.00	419.50	-1	8,859	-0.01%
2019/11/15	1	421.50	3	420.17	422.00	-2	9,020	-0.02%
2019/11/12	0.1	410.00	3	409.00	410.00	-3	9,420	-0.03%
2019/11/11	1	409.50	0	0.00	403.50	1	9,399	0.01%
2019/11/08	5.2	413.62	0.1	414.00	414.00	5.1	9,324	0.05%
2019/11/07	0	0.00	3	428.00	425.00	-3	9,240	-0.03%
2019/11/06	3.1	431.00	1	430.50	434.00	2.1	9,160	0.02%
2019/11/05	3	423.00	1	417.00	425.00	2	9,161	0.02%
2019/11/04	1	409.50	0	0.00	412.00	1	9,130	0.01%
2019/11/01	0.2	405.00	1	410.00	405.00	-0.8	9,151	-0.01%
2019/10/31	2	406.50	6	401.50	408.00	-4	9,210	-0.04%
2019/10/30	0	0.00	4	393.00	396.50	-4	9,218	-0.04%
2019/10/29	4.1	390.50	0	0.00	393.00	4.1	9,328	0.04%
2019/10/28	0	0.00	6	385.42	387.00	-6	9,387	-0.06%
2019/10/25	0	0.00	2	383.00	379.00	-2	9,418	-0.02%
2019/10/24	5	379.90	4.4	379.52	381.50	0.6	9,356	0.01%
2019/10/22	1	371.50	0	0.00	371.50	1	9,309	0.01%
2019/10/17	1.4	368.86	2	369.75	371.00	-0.6	9,416	-0.01%
2019/10/16	1	363.50	2	361.00	360.00	-1	9,428	-0.01%
2019/10/15	1	368.00	1	367.50	367.00	0	9,338	0.00%
2019/10/14	3.1	372.34	1	370.50	370.50	2.1	9,256	0.02%
2019/10/09	1	372.00	1	379.00	372.00	0	9,098	0.00%
2019/10/07	3	382.83	2	384.00	384.00	1	9,038	0.01%
2019/10/04	1	386.00	4	384.88	385.50	-3	9,026	-0.03%
2019/10/01	2.3	371.37	2	373.50	376.50	0.3	8,953	0.00%
2019/09/27	1	369.00	1	369.50	369.00	0	8,898	0.00%
2019/09/26	1	375.00	0.1	376.50	376.00	0.9	8,893	0.01%
2019/09/25	3	381.17	1	384.50	380.00	2	8,885	0.02%
2019/09/24	0	0.00	1	386.00	387.00	-1	8,874	-0.01%
2019/09/23	4	389.13	3	386.83	388.00	1	8,877	0.01%
2019/09/20	1	386.00	5	386.00	386.50	-4	8,889	-0.04%
2019/09/19	1	387.00	0	0.00	380.50	1	8,795	0.01%
2019/09/18	0	0.00	1	383.00	382.00	-1	8,723	-0.01%
2019/09/16	2	381.50	0	0.00	382.00	2	8,683	0.02%
2019/09/12	0.7	375.00	0	0.00	375.00	0.7	8,578	0.01%
2019/09/11	0	0.00	1	373.50	374.50	-1	8,551	-0.01%
2019/09/10	1	377.50	2	378.50	378.00	-1	8,538	-0.01%
2019/09/09	4	382.13	4	385.00	382.50	0	8,500	0.00%
2019/09/06	2	375.50	3	373.00	374.50	-1	8,254	-0.01%
2019/09/03	1	365.00	2	364.00	364.00	-1	8,185	-0.01%
2019/09/02	2	370.50	0.7	370.00	370.50	1.3	8,245	0.02%
2019/08/30	1	369.50	5	370.00	367.50	-4	8,259	-0.05%
2019/08/29	6	365.33	1	364.50	365.50	5	8,242	0.06%
2019/08/28	4	363.50	17	362.21	366.00	-13	8,248	-0.16%
2019/08/26	0	0.00	5	344.00	343.00	-5	8,242	-0.06%
2019/08/23	1	347.00	0	0.00	342.50	1	8,339	0.01%
2019/08/22	1	351.50	1	344.50	345.00	0	8,310	0.00%
2019/08/21	6	347.67	2	348.75	347.00	4	8,294	0.05%
2019/08/20	7	349.57	4	350.50	351.00	3	8,242	0.04%
2019/08/19	9	348.06	1	345.00	353.00	8	8,104	0.10%
2019/08/16	0	0.00	4	321.38	322.00	-4	7,760	-0.05%
2019/08/15	1	315.00	0	0.00	316.50	1	7,693	0.01%
2019/08/14	1	321.00	0	0.00	319.50	1	7,697	0.01%
2019/08/13	1	320.50	0	0.00	318.00	1	7,715	0.01%
2019/08/12	0	0.00	1	323.00	323.00	-1	7,798	-0.01%
2019/08/07	0	0.00	25	315.22	318.00	-25	7,723	-0.32%
2019/08/06	21	309.69	22	306.59	309.00	-1	7,636	-0.01%
2019/08/05	12	310.42	0.1	312.50	312.00	12	7,601	0.16%
2019/08/02	1	310.00	1	316.00	316.00	0	7,563	0.00%
2019/08/01	13	315.77	15	324.47	314.00	-2	7,496	-0.03%
2019/07/31	4	315.63	0	0.00	314.50	4	7,239	0.06%
2019/07/30	0	0.00	4	325.50	325.50	-4	7,148	-0.06%
2019/07/29	10	310.50	4	317.75	319.00	6	7,066	0.08%
2019/07/26	10	310.00	31	313.84	313.50	-21	7,224	-0.29%
2019/07/25	1	309.00	1	311.50	313.00	0	7,515	0.00%
2019/07/24	22	310.57	0	0.00	308.00	22	7,568	0.29%
2019/07/23	1	314.50	3	314.33	314.50	-2	7,497	-0.03%
2019/07/19	0	0.00	2	306.00	304.50	-2	7,379	-0.03%
2019/07/18	12	305.17	0	0.00	302.00	12	7,321	0.16%
2019/07/17	3	310.00	0	0.00	310.00	3	7,243	0.04%
2019/07/16	2	314.75	1	314.00	314.00	1	7,183	0.01%
2019/07/15	2	314.50	2	314.50	314.50	0	7,154	0.00%
2019/07/12	0	0.00	1	319.00	318.00	-1	7,250	-0.01%
2019/07/11	0	0.00	1	320.00	322.50	-1	7,525	-0.01%
2019/07/09	1	314.00	0	0.00	313.50	1	7,593	0.01%
2019/07/05	2	321.00	0	0.00	321.00	2	7,744	0.03%
2019/07/04	0	0.00	1	319.00	319.00	-1	7,840	-0.01%
2019/07/03	3	321.83	2	324.50	317.50	1	7,937	0.01%
2019/07/01	1	314.00	2	314.00	314.00	-1	7,911	-0.01%
2019/06/28	1	315.00	1	312.00	314.00	0	7,935	0.00%
2019/06/27	1	315.00	8	315.00	313.00	-7	7,980	-0.09%
2019/06/25	0	0.00	2	312.75	311.50	-2	8,002	-0.02%
2019/06/24	1	315.50	0	0.00	315.50	1	7,992	0.01%
2019/06/21	3	313.17	3	313.33	313.50	0	7,978	0.00%
2019/06/20	0	0.00	1	310.00	310.00	-1	7,916	-0.01%
2019/06/19	1	308.50	1	312.50	308.50	0	8,057	0.00%
2019/06/18	2	308.00	3	306.50	308.50	-1	7,997	-0.01%
2019/06/17	0	0.00	2	304.00	300.50	-2	7,940	-0.03%
2019/06/13	1	316.00	0	0.00	309.50	1	7,915	0.01%
2019/06/11	3	310.00	2	310.75	308.00	1	7,882	0.01%
2019/06/06	1	311.50	1	306.00	307.00	0	7,725	0.00%
2019/06/05	3	314.83	1	316.50	313.00	2	7,680	0.03%
2019/06/04	2	313.75	0	0.00	311.00	2	7,651	0.03%
2019/06/03	1	312.50	2	313.75	314.00	-1	7,579	-0.01%
2019/05/31	2	301.75	3.1	310.61	311.00	-1.1	7,512	-0.01%
2019/05/30	1	296.50	6.1	294.93	296.50	-5.1	7,348	-0.07%
2019/05/24	2	290.00	1	290.00	287.00	1	7,704	0.01%
2019/05/23	5	292.50	2	291.75	292.00	3	7,892	0.04%
2019/05/22	0	0.00	1	288.50	287.50	-1	7,829	-0.01%
2019/05/14	2	285.75	0	0.00	289.00	2	7,717	0.03%
2019/05/09	2	301.50	0	0.00	300.00	2	7,838	0.03%
2019/05/08	2	306.75	3	307.33	310.00	-1	7,750	-0.01%
2019/05/07	2	312.00	2	309.00	311.00	0	7,659	0.00%
2019/05/06	1	305.50	5	303.80	306.00	-4	7,561	-0.05%
2019/05/03	3	308.00	5	306.70	309.00	-2	7,464	-0.03%
2019/05/02	1	298.00	9	304.44	298.00	-8	7,205	-0.11%
2019/04/30	0.1	295.00	3	293.50	295.50	-2.9	6,913	-0.04%
2019/04/29	1	287.00	0	287.50	287.50	1	6,844	0.01%
2019/04/26	2	287.50	0	0.00	290.00	2	6,884	0.03%
2019/04/23	1	286.50	1	287.50	290.00	0	6,891	0.00%
2019/04/19	0	0.00	5	292.00	290.00	-5	6,860	-0.07%
2019/04/17	13	290.92	4	290.00	288.50	9	6,816	0.13%
2019/04/16	1	300.50	1	298.00	300.00	0	6,566	0.00%
2019/04/12	0	0.00	1	293.50	293.50	-1	6,523	-0.02%
2019/04/11	2	292.75	0	0.00	291.50	2	6,478	0.03%
2019/04/10	2	303.50	0	0.00	300.00	2	6,347	0.03%
2019/04/09	2	293.00	3.9	298.00	299.50	-1.9	6,197	-0.03%
2019/04/08	2	291.00	3	292.50	294.50	-1	6,082	-0.02%
2019/04/02	0	0.00	1	291.00	290.50	-1	5,872	-0.02%
2019/04/01	0	0.00	2	285.25	285.50	-2	5,738	-0.03%
2019/03/29	0	0.00	2	280.75	282.50	-2	5,638	-0.04%
2019/03/28	1	282.50	2	281.50	276.50	-1	5,624	-0.02%
2019/03/27	2	279.25	0	0.00	279.50	2	5,697	0.04%
2019/03/26	0	0.00	2	279.25	281.00	-2	5,698	-0.04%
2019/03/22	3	282.00	7	282.71	284.00	-4	5,618	-0.07%
2019/03/21	0	0.00	1	276.50	277.50	-1	5,456	-0.02%
2019/03/20	1	273.50	2	274.00	274.50	-1	5,425	-0.02%
2019/03/19	2	272.75	4	273.38	275.50	-2	5,414	-0.04%
2019/03/18	2	278.00	1	277.00	278.00	1	5,364	0.02%
2019/03/15	0	0.00	4	275.00	276.00	-4	5,344	-0.07%
2019/03/14	2	274.00	0	0.00	272.50	2	5,346	0.04%
2019/03/13	0	0.00	17	272.94	273.00	-17	5,402	-0.31%
2019/03/12	16	271.00	0	0.00	270.50	16	5,438	0.29%
2019/03/08	7	268.00	0	0.00	267.50	7	5,580	0.13%
2019/03/07	1	275.00	0	0.00	274.00	1	5,564	0.02%
2019/03/06	3	280.17	2	280.50	280.00	1	5,571	0.02%
2019/03/05	2	275.25	0	0.00	273.00	2	5,485	0.04%
2019/03/04	0	0.00	1	281.50	277.00	-1	5,444	-0.02%
2019/02/27	1	277.50	0	0.00	280.00	1	5,375	0.02%
2019/02/26	5	290.20	10	285.25	276.50	-5	5,245	-0.10%
2019/02/25	11	279.32	10	278.35	282.50	1	5,028	0.02%
2019/02/22	3	264.33	2	264.75	264.00	1	4,754	0.02%
2019/02/21	1	255.50	7	255.79	259.00	-6	4,530	-0.13%
2019/02/20	1	253.50	1	254.50	255.50	0	4,480	0.00%
2019/02/19	3	250.33	1	251.00	250.00	2	4,495	0.04%
2019/02/18	1	253.50	0	0.00	253.50	1	4,487	0.02%
2019/02/15	2	255.00	0	0.00	252.00	2	4,475	0.04%
2019/02/14	2	256.25	0	0.00	255.50	2	4,475	0.04%
2019/02/13	2	259.50	0	0.00	259.00	2	4,503	0.04%
2019/02/11	0	0.00	1	252.00	259.50	-1	4,448	-0.02%
2019/01/24	2	245.25	2	245.50	244.50	0	4,309	0.00%
2019/01/23	1	239.50	0	0.00	241.00	1	4,371	0.02%
2019/01/21	0	0.00	1	247.00	244.50	-1	4,429	-0.02%
2019/01/18	2	241.50	2	243.50	244.00	0	4,495	0.00%
2019/01/17	1	236.99	1	237.00	237.00	0	4,491	0.00%
2019/01/16	0	0.00	4	235.63	237.00	-4	4,540	-0.09%
2019/01/15	1	233.00	1	233.00	233.00	0	4,529	0.00%
2019/01/14	1	231.00	2	232.50	231.50	-1	4,492	-0.02%
2019/01/11	1	227.00	0	0.00	227.50	1	4,487	0.02%
2019/01/08	0	0.00	1	222.00	222.00	-1	4,416	-0.02%
2019/01/07	1	220.00	0	0.00	219.00	1	4,459	0.02%
2019/01/02	3	223.83	2	223.00	220.50	1	4,644	0.02%
2018/12/28	2	224.50	1	229.50	229.50	1	4,661	0.02%
2018/12/27	0	0.00	1	226.00	225.00	-1	4,758	-0.02%
2018/12/26	1	223.50	0	0.00	220.00	1	4,776	0.02%
2018/12/24	2	223.25	2	224.00	225.00	0	4,877	0.00%
2018/12/20	1	230.50	0	0.00	225.00	1	4,975	0.02%
2018/12/14	1	235.00	0	0.00	236.00	1	4,954	0.02%
2018/12/10	1	232.00	0	0.00	229.00	1	4,965	0.02%
2018/12/06	1	230.00	0	0.00	229.50	1	4,944	0.02%
2018/12/05	0	0.00	2	246.50	244.50	-2	4,887	-0.04%
2018/12/04	2	250.50	0	0.00	252.00	2	4,914	0.04%
2018/12/03	2	246.50	0	0.00	245.50	2	4,860	0.04%
2018/11/30	0	0.00	2	237.50	237.50	-2	4,801	-0.04%
2018/11/29	1	239.50	1	233.00	231.50	0	4,746	0.00%
2018/11/28	0	0.00	1	234.50	236.50	-1	4,735	-0.02%
2018/11/27	1	226.50	1	228.00	232.00	0	4,711	0.00%
2018/11/21	1	222.00	0	0.00	223.00	1	4,963	0.02%
2018/11/16	1	226.00	1	222.00	220.00	0	4,986	0.00%
2018/11/14	0	0.00	1	230.50	230.00	-1	4,975	-0.02%
2018/11/13	1	230.50	2	228.25	231.00	-1	5,017	-0.02%
2018/11/09	1	228.50	0	0.00	228.50	1	5,214	0.02%
2018/11/06	1	233.50	0	0.00	230.00	1	5,183	0.02%
2018/11/02	0	0.00	2	227.00	227.50	-2	5,105	-0.04%
2018/11/01	5	221.70	7.1	223.71	223.50	-2.1	5,060	-0.04%
2018/10/31	0.1	225.00	1	221.00	227.50	-0.9	4,993	-0.02%
2018/10/29	0	0.00	1	206.00	208.00	-1	4,905	-0.02%
2018/10/26	4	204.50	2	202.00	202.00	2	4,943	0.04%
2018/10/25	2	208.75	0	0.00	210.00	2	5,072	0.04%
2018/10/24	1	206.50	2	211.25	214.00	-1	5,195	-0.02%
2018/10/23	1	216.00	1	214.00	214.00	0	5,206	0.00%
2018/10/22	1	221.00	0	0.00	221.50	1	5,281	0.02%
2018/10/17	0	0.00	1	224.50	224.50	-1	5,694	-0.02%
2018/10/16	1	225.00	0	0.00	222.00	1	5,813	0.02%
2018/10/12	0.1	222.00	1	217.00	220.00	-0.9	5,773	-0.02%
2018/10/11	2	208.50	0	0.00	210.50	2	5,739	0.03%
2018/10/08	1	233.50	0	0.00	233.50	1	5,491	0.02%
2018/10/05	0.1	236.50	1	237.50	234.50	-0.9	5,462	-0.02%
2018/10/04	1	242.50	1	242.00	242.00	0	5,384	0.00%
2018/10/02	1.1	246.95	1	245.00	245.00	0.1	5,411	0.00%
2018/09/26	5	243.50	0	0.00	241.50	5	5,614	0.09%
2018/09/20	1	241.00	1	238.00	238.00	0	5,698	0.00%
2018/09/19	0	0.00	1	244.00	245.00	-1	5,683	-0.02%
2018/09/18	2	245.75	1	244.50	244.50	1	5,730	0.02%
2018/09/17	1	243.00	3	243.83	243.50	-2	5,861	-0.03%
2018/09/14	1	244.50	1	246.00	245.50	0	5,883	0.00%
2018/09/12	1	244.00	1	243.00	244.00	0	5,888	0.00%
2018/09/11	1	242.50	0	0.00	244.00	1	5,927	0.02%
2018/09/10	1	243.00	0	0.00	242.50	1	5,924	0.02%
2018/09/07	2	250.50	1	248.00	248.00	1	5,902	0.02%
2018/09/05	0	0.00	2	255.00	254.00	-2	5,861	-0.03%
2018/09/04	0	0.00	2	254.50	253.50	-2	5,870	-0.03%
2018/09/03	1	250.00	0	0.00	249.50	1	5,898	0.02%
2018/08/31	1	250.50	1	251.50	251.50	0	5,920	0.00%
2018/08/30	1	258.50	1	255.50	256.00	0	5,884	0.00%
2018/08/29	2	254.50	1	256.00	256.00	1	5,905	0.02%
2018/08/28	1	253.00	0	0.00	252.00	1	5,883	0.02%
2018/08/24	0.2	252.00	0	0.00	250.00	0.2	5,861	0.00%
2018/08/22	1	248.50	0	0.00	247.50	1	5,978	0.02%
2018/08/16	2	248.76	7	248.29	247.50	-5	5,817	-0.09%
2018/08/15	3	260.33	0	0.00	260.00	3	5,722	0.05%
2018/08/14	3	265.00	0	0.00	265.00	3	5,795	0.05%
2018/08/13	4	266.50	3	261.83	263.50	1	5,803	0.02%
2018/08/10	1	275.00	0	0.00	274.50	1	5,807	0.02%
2018/08/08	2	276.50	1	277.50	277.50	1	5,925	0.02%
2018/08/02	2	272.75	5	273.50	269.00	-3	6,040	-0.05%
2018/08/01	2	275.50	2	271.00	275.00	0	5,966	0.00%
2018/07/31	1	254.50	0	0.00	254.00	1	5,781	0.02%
2018/07/27	3	267.50	0	0.00	267.50	3	5,670	0.05%
2018/07/25	0	0.00	1	258.00	262.50	-1	5,789	-0.02%
2018/07/24	4	257.28	1	259.50	255.00	3	5,831	0.05%
2018/07/20	1	282.00	0	0.00	280.00	1	5,694	0.02%
2018/07/13	0	0.00	1	285.00	285.00	-1	6,250	-0.02%
2018/07/12	0	0.00	1	282.00	283.00	-1	6,621	-0.02%
2018/07/11	2	276.76	1	276.00	276.00	1	6,644	0.02%
2018/07/10	2	278.75	2	277.25	280.00	0	6,710	0.00%
2018/07/09	3	275.50	2	275.50	272.50	1	6,708	0.01%
2018/07/05	1	287.00	1	287.00	281.50	0	6,677	0.00%
2018/07/03	1	306.00	0	0.00	304.50	1	6,641	0.02%
2018/07/02	1	310.00	1	305.00	305.00	0	6,707	0.00%
2018/06/29	1	299.50	0	0.00	300.00	1	6,663	0.02%
2018/06/28	1	293.00	2	296.25	297.00	-1	6,615	-0.02%
2018/06/27	1	299.50	0	0.00	296.50	1	6,709	0.01%
2018/06/26	1	300.00	0	0.00	296.50	1	6,707	0.01%
2018/06/21	1	313.00	1	312.00	312.00	0	6,932	0.00%
2018/06/19	1	311.50	0	0.00	312.00	1	6,973	0.01%
2018/06/15	1	315.00	0	0.00	315.00	1	7,109	0.01%
2018/06/14	0	0.00	4	318.88	315.00	-4	7,291	-0.05%
2018/06/12	4	325.50	1	324.00	324.00	3	7,670	0.04%
2018/06/08	2	327.75	4	328.63	330.00	-2	7,750	-0.03%
2018/06/07	2	329.50	1	330.50	331.00	1	7,856	0.01%
2018/06/06	1	331.50	2	330.25	331.00	-1	8,004	-0.01%
2018/06/05	2	326.00	2	326.00	325.00	0	8,028	0.00%
2018/06/04	1	327.00	2	325.50	329.50	-1	8,154	-0.01%
2018/06/01	2	316.25	1	317.50	319.00	1	8,177	0.01%
2018/05/28	1	322.50	0	0.00	318.50	1	8,412	0.01%
2018/05/25	1	320.50	2	323.25	324.00	-1	8,472	-0.01%
2018/05/24	0	0.00	1	321.50	322.00	-1	8,449	-0.01%
2018/05/23	2	320.25	1	320.00	320.00	1	8,496	0.01%
2018/05/21	1	316.00	1	314.00	314.00	0	8,566	0.00%
2018/05/17	1	310.00	0	0.00	310.00	1	8,659	0.01%
2018/05/16	1	320.50	1	319.00	319.00	0	8,591	0.00%
2018/05/14	2	321.75	2	321.25	320.00	0	8,779	0.00%
2018/05/11	4	321.88	0	0.00	319.50	4	8,782	0.05%
2018/05/09	0	0.00	1	329.50	328.00	-1	8,819	-0.01%
2018/05/08	0	0.00	1	322.50	325.00	-1	8,867	-0.01%
2018/05/07	1	319.00	1	332.00	318.50	0	8,894	0.00%
2018/05/03	1	326.00	1	320.50	320.00	0	8,857	0.00%
2018/05/02	1	332.50	2	338.25	331.00	-1	8,786	-0.01%
2018/04/30	2	331.50	2	330.75	340.00	0	8,763	0.00%
2018/04/27	0	0.00	3	337.83	339.50	-3	8,754	-0.03%
2018/04/26	1	333.50	1	329.50	323.50	0	8,708	0.00%
2018/04/25	1	341.50	2	339.25	337.00	-1	8,622	-0.01%
2018/04/24	2	334.75	1	333.00	341.50	1	8,641	0.01%
2018/04/23	2	358.50	1	352.50	350.50	1	8,560	0.01%
2018/04/20	4	357.00	4	356.00	354.50	0	8,487	0.00%
2018/04/19	4.3	364.82	5	366.10	360.50	-0.8	8,406	-0.01%
2018/04/18	10	361.20	11	363.00	362.00	-1	8,208	-0.01%
2018/04/17	1	341.00	0	0.00	340.00	1	7,840	0.01%
2018/04/16	1.3	341.80	2	342.75	342.00	-0.8	7,853	-0.01%
2018/04/13	0.8	335.50	2	335.75	336.00	-1.2	7,811	-0.02%
2018/04/12	2	334.00	0	0.00	331.50	2	7,800	0.03%
2018/04/11	2	336.00	3	340.67	339.00	-1	7,785	-0.01%
2018/04/10	0	0.00	1	328.00	327.00	-1	7,740	-0.01%
2018/04/03	2	328.75	1	328.00	328.00	1	7,728	0.01%
2018/04/02	2	343.25	0	0.00	336.50	2	7,682	0.03%
2018/03/31	0	0.00	1	343.00	340.50	-1	7,707	-0.01%
2018/03/30	2	343.00	2	342.25	340.00	0	7,745	0.00%
2018/03/29	4	335.88	0	0.00	331.00	4	7,677	0.05%
2018/03/28	3	336.83	0	0.00	333.00	3	7,594	0.04%
2018/03/27	1	341.50	1	344.00	342.50	0	7,524	0.00%
2018/03/26	3	343.33	8	345.94	347.00	-5	7,360	-0.07%
2018/03/22	0	0.00	3	337.50	336.00	-3	7,199	-0.04%
2018/03/21	7	339.93	2	337.00	336.00	5	7,191	0.07%
2018/03/20	0	0.00	7	341.64	342.50	-7	7,183	-0.10%
2018/03/19	5	330.60	5	331.80	334.00	0	6,988	0.00%
2018/03/16	1	321.00	0	0.00	317.00	1	6,766	0.01%
2018/03/15	3	316.83	3	318.33	318.00	0	6,627	0.00%
2018/03/14	1	314.00	0	0.00	313.50	1	6,541	0.02%
2018/03/12	0	0.00	4	318.75	317.00	-4	6,573	-0.06%
2018/03/09	0	0.00	12	309.33	310.50	-12	6,656	-0.18%
2018/03/08	0	0.00	3	308.83	309.50	-3	6,591	-0.05%
2018/03/07	6	301.42	4	303.25	300.00	2	6,474	0.03%
2018/03/06	3	299.83	3	300.17	301.00	0	6,435	0.00%
2018/03/05	1	298.50	1	299.50	295.00	0	6,484	0.00%
2018/03/02	2	301.00	1	304.50	302.50	1	6,432	0.02%
2018/03/01	1	296.00	1	298.00	299.50	0	6,373	0.00%
2018/02/27	0	0.00	2	304.75	301.00	-2	6,282	-0.03%
2018/02/23	11	300.18	0	0.00	300.50	11	6,219	0.18%
2018/02/22	3	299.83	2	302.50	302.00	1	6,240	0.02%
2018/02/21	0	0.00	3	293.83	304.50	-3	6,238	-0.05%
2018/02/12	1	285.00	1	287.50	285.00	0	6,153	0.00%
2018/02/09	1	270.00	0	0.00	283.00	1	6,175	0.02%
2018/02/08	2	286.00	1	287.00	286.00	1	6,116	0.02%
2018/02/07	4	288.38	0	0.00	284.50	4	6,135	0.07%
2018/02/06	0	0.00	4	284.38	286.50	-4	6,142	-0.07%
2018/02/02	2	304.00	1	306.50	304.50	1	6,234	0.02%
2018/02/01	0	0.00	3	309.33	307.00	-3	6,236	-0.05%
2018/01/31	1	300.00	2	298.00	299.00	-1	6,091	-0.02%
2018/01/30	3	301.33	1	299.00	299.00	2	6,091	0.03%
2018/01/29	5	309.10	1	314.00	308.00	4	6,198	0.06%
2018/01/26	3	301.33	1	304.00	308.00	2	6,271	0.03%
2018/01/25	7	311.50	4	311.38	305.50	3	6,267	0.05%
2018/01/24	5	310.50	1	312.50	307.50	4	6,343	0.06%
2018/01/23	1	322.50	18	319.00	318.00	-17	6,460	-0.26%
2018/01/22	19	313.89	1	316.00	319.00	18	6,420	0.28%
2018/01/19	1	316.00	0	0.00	319.00	1	6,536	0.02%
2018/01/18	2	312.50	5	318.80	319.50	-3	6,576	-0.05%
2018/01/17	2	305.50	1	306.50	306.50	1	6,629	0.02%
2018/01/16	1	310.00	1	313.00	312.00	0	6,604	0.00%
2018/01/12	0	0.00	2	308.75	309.50	-2	6,701	-0.03%
2018/01/11	1	305.00	0	0.00	306.00	1	6,746	0.01%
2018/01/09	0	0.00	1	303.00	304.00	-1	6,854	-0.01%
2018/01/08	2	302.50	1	305.50	298.00	1	7,070	0.01%
2018/01/05	2	304.00	0	0.00	300.00	2	7,418	0.03%
2018/01/04	1.2	300.75	2	301.75	307.00	-0.8	7,607	-0.01%
2018/01/03	1	299.00	1	300.50	300.50	0	7,797	0.00%
2018/01/02	0	0.00	1	291.00	291.50	-1	7,843	-0.01%