聯發科 (2454)-陽信-石牌券商分點個股進出

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
1005
漲跌
▲24
漲幅
+2.45%
成交量
5,743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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/26	0.1	1000.00	1.1	999.90	1005.00	-1	8,286	-0.01%
2024/04/25	1.3	981.24	1	1000.00	981.00	0.3	8,341	0.00%
2024/04/24	0.1	1001.00	2.1	1000.27	1010.00	-2	8,353	-0.02%
2024/04/23	1	977.00	1	989.00	972.00	0	8,440	0.00%
2024/04/22	2	972.54	1	966.00	966.00	1	8,512	0.01%
2024/04/19	2.4	1004.35	1	985.84	993.00	1.4	8,431	0.02%
2024/04/18	2.2	1045.12	0	0.00	1050.00	2.2	8,249	0.03%
2024/04/17	1.8	1053.91	1	1060.00	1050.00	0.8	8,243	0.01%
2024/04/16	3.3	1063.59	2	1060.00	1055.00	1.3	8,185	0.02%
2024/04/15	7	1124.29	5	1124.99	1110.00	2	8,081	0.02%
2024/04/12	1	1180.00	0	0.00	1180.00	1	8,021	0.01%
2024/04/11	2	1205.00	1	1220.00	1200.00	1	8,026	0.01%
2024/04/10	1	1200.00	0.1	1196.11	1195.00	0.9	8,062	0.01%
2024/04/08	0	0.00	1	1155.00	1150.00	-1	8,276	-0.01%
2024/03/29	0	0.00	5	1190.87	1195.00	-5	8,352	-0.06%
2024/03/28	1	1155.00	1	1175.00	1160.00	0	8,270	0.00%
2024/03/27	3	1151.67	2.3	1160.22	1165.00	0.7	8,209	0.01%
2024/03/26	3	1150.00	1.1	1155.46	1130.00	1.9	8,183	0.02%
2024/03/22	2.2	1115.91	0	0.00	1125.00	2.2	8,210	0.03%
2024/03/21	1.6	1144.06	0	0.00	1140.00	1.6	8,193	0.02%
2024/03/20	2.4	1152.50	1	1125.00	1130.00	1.4	8,283	0.02%
2024/03/19	0.1	1145.00	2	1147.50	1150.00	-1.9	8,293	-0.02%
2024/03/18	4.1	1167.44	1	1169.47	1170.00	3.1	8,246	0.04%
2024/03/15	1.2	1131.67	0	0.00	1135.00	1.2	8,223	0.01%
2024/03/14	0.1	1165.71	12	1177.50	1150.00	-11.9	8,175	-0.15%
2024/03/13	1	1220.00	2	1222.50	1215.00	-1	8,048	-0.01%
2024/03/12	0	0.00	5	1214.00	1215.00	-5	7,983	-0.06%
2024/03/11	1.6	1221.88	3	1226.67	1225.00	-1.4	7,950	-0.02%
2024/03/08	1.1	1224.55	8	1254.38	1230.00	-6.9	7,942	-0.09%
2024/03/07	0.1	1225.10	5	1230.00	1230.00	-4.9	7,757	-0.06%
2024/03/06	0	0.00	2	1180.06	1190.00	-2	7,564	-0.03%
2024/03/05	1	1140.00	0	0.00	1155.00	1	7,525	0.01%
2024/03/04	2	1137.51	6.2	1143.06	1150.00	-4.2	7,470	-0.06%
2024/03/01	1.1	1150.91	3	1136.67	1105.00	-1.9	7,359	-0.03%
2024/02/29	1	1125.00	4	1135.00	1140.00	-3	7,252	-0.04%
2024/02/27	5.1	1115.98	6.5	1130.18	1115.00	-1.4	7,175	-0.02%
2024/02/26	1	1065.04	1	1100.00	1115.00	0	6,975	0.00%
2024/02/23	5.1	1028.80	23.6	1056.45	1100.00	-18.6	6,882	-0.27%
2024/02/22	4.1	1005.63	37.2	1000.35	1015.00	-33.1	6,651	-0.50%
2024/02/21	7.1	974.86	5.2	984.72	981.00	1.9	6,598	0.03%
2024/02/20	8	977.38	19.2	977.73	982.00	-11.2	6,589	-0.17%
2024/02/19	19.2	955.83	2	961.00	963.00	17.2	6,590	0.26%
2024/02/16	7.6	967.14	0	0.00	970.00	7.6	6,661	0.11%
2024/02/15	6	967.66	7	980.14	972.00	-1	6,666	-0.01%
2024/02/05	2.2	933.36	1	938.00	937.00	1.2	6,630	0.02%
2024/02/02	1.1	929.19	6	932.33	936.00	-5	6,660	-0.07%
2024/02/01	16.4	934.63	14.1	929.00	930.00	2.3	6,651	0.03%
2024/01/31	5.1	964.80	1.5	975.00	966.00	3.6	6,527	0.06%
2024/01/30	7	960.71	25	953.72	963.00	-18	6,494	-0.28%
2024/01/29	9	932.78	5.5	944.39	938.00	3.5	6,457	0.05%
2024/01/26	16.2	931.75	3	932.03	936.00	13.2	6,433	0.20%
2024/01/25	15.3	943.55	22.4	946.39	943.00	-7.1	6,506	-0.11%
2024/01/24	6.1	928.59	18	931.28	936.00	-11.9	6,471	-0.18%
2024/01/23	16.4	915.46	0.1	920.00	911.00	16.3	6,521	0.25%
2024/01/22	11.1	928.51	11.1	935.73	922.00	0	6,690	0.00%
2024/01/19	9.1	912.34	7.4	917.86	920.00	1.7	6,650	0.03%
2024/01/18	0	0.00	1	888.00	897.00	-1	6,590	-0.02%
2024/01/17	6.4	888.73	8.1	883.58	879.00	-1.7	6,586	-0.03%
2024/01/16	22.6	903.26	4	903.50	895.00	18.6	6,479	0.29%
2024/01/15	5.2	923.73	5.2	932.10	922.00	0	6,397	0.00%
2024/01/12	2.1	925.34	2	926.50	926.00	0.1	6,468	0.00%
2024/01/11	13.3	924.12	4	928.75	920.00	9.3	6,515	0.14%
2024/01/10	1.1	924.27	0	0.00	924.00	1.1	6,528	0.02%
2024/01/09	8.1	929.37	6.2	934.35	928.00	1.9	6,595	0.03%
2024/01/08	11	925.87	2.2	932.45	920.00	8.8	6,594	0.13%
2024/01/05	5.2	923.27	0	0.00	921.00	5.2	6,666	0.08%
2024/01/04	5.1	941.01	1	943.81	928.00	4.1	6,686	0.06%
2024/01/03	3.4	959.21	12.1	968.71	953.00	-8.7	6,753	-0.13%
2024/01/02	4.1	986.66	2	995.00	981.00	2.1	6,593	0.03%
2023/12/29	0	0.00	2	1020.00	1015.00	-2	6,519	-0.03%
2023/12/28	0	0.00	1	1030.00	1025.00	-1	6,562	-0.02%
2023/12/27	0	0.00	3	1043.33	1040.00	-3	6,643	-0.05%
2023/12/26	0	0.00	0.1	1000.00	1000.00	-0.1	6,565	0.00%
2023/12/25	3.2	995.59	2	992.50	995.00	1.2	6,574	0.02%
2023/12/22	0.2	987.69	1	983.00	990.00	-0.8	6,583	-0.01%
2023/12/21	0.1	974.00	0.1	975.31	976.00	0	6,592	0.00%
2023/12/18	1.1	989.73	0	0.00	989.00	1.1	6,614	0.02%
2023/12/15	1	980.00	8.2	990.41	996.00	-7.2	6,618	-0.11%
2023/12/14	7.2	962.90	0	0.00	966.00	7.2	6,525	0.11%
2023/12/13	0	0.00	1.1	946.82	955.00	-1.1	6,615	-0.02%
2023/12/11	0.2	939.00	0	0.00	941.00	0.2	6,804	0.00%
2023/12/08	2	940.00	1	942.00	943.00	1	6,863	0.01%
2023/12/07	0.4	935.00	1	931.00	931.00	-0.6	6,890	-0.01%
2023/12/06	4	928.75	5	929.20	927.00	-1	6,874	-0.01%
2023/12/05	1.1	924.00	0	0.00	929.00	1.1	6,897	0.02%
2023/12/04	2.1	933.52	5	934.60	933.00	-2.9	6,864	-0.04%
2023/12/01	0	0.00	1	944.00	947.00	-1	6,830	-0.01%
2023/11/29	2	944.50	1	942.00	948.00	1	6,772	0.01%
2023/11/28	1	931.91	1	936.00	942.00	0	6,736	0.00%
2023/11/27	0.1	946.83	1	941.96	931.00	-0.9	6,738	-0.01%
2023/11/24	2	939.00	5	944.60	945.00	-3	6,715	-0.04%
2023/11/22	3	935.33	3	940.00	942.00	0	6,738	0.00%
2023/11/21	1	926.00	3.2	928.13	926.00	-2.2	6,725	-0.03%
2023/11/20	2.2	910.02	2	916.50	912.00	0.2	6,660	0.00%
2023/11/17	3.2	899.47	2.2	903.57	904.00	1	6,577	0.01%
2023/11/16	0.3	901.33	4	893.50	893.00	-3.7	6,559	-0.06%
2023/11/15	2	910.50	3	919.67	908.00	-1	6,476	-0.02%
2023/11/14	4	904.75	2	909.00	905.00	2	6,389	0.03%
2023/11/13	4	911.50	4	918.74	906.00	0	6,386	0.00%
2023/11/10	0.1	890.00	1.2	887.54	884.00	-1.2	6,327	-0.02%
2023/11/09	8.7	905.37	4	902.00	905.00	4.7	6,247	0.08%
2023/11/08	1	911.99	0.3	912.00	914.00	0.7	6,192	0.01%
2023/11/07	5.1	887.35	4.1	889.34	888.00	1	6,118	0.02%
2023/11/06	1.2	881.17	0.1	880.00	882.00	1.2	6,072	0.02%
2023/11/03	2.2	871.00	1	873.00	870.00	1.2	6,004	0.02%
2023/11/02	5.3	869.70	3	868.03	868.00	2.3	6,004	0.04%
2023/11/01	7	846.00	9	847.11	846.00	-2	5,901	-0.03%
2023/10/31	5	847.80	0	0.00	842.00	5	5,899	0.08%
2023/10/30	8	846.92	5	837.64	857.00	3	5,868	0.05%
2023/10/27	2.6	806.94	0	0.00	801.00	2.6	5,830	0.05%
2023/10/26	1.5	814.34	6	816.17	817.00	-4.5	5,993	-0.08%
2023/10/25	7	821.71	3.1	826.57	822.00	4	5,972	0.07%
2023/10/24	3	812.33	4	810.75	816.00	-1	5,942	-0.02%
2023/10/23	6.1	818.34	4	822.00	821.00	2.1	5,974	0.04%
2023/10/20	0	0.00	2	826.49	828.00	-2	6,001	-0.03%
2023/10/19	2	833.50	0	0.00	830.00	2	5,982	0.03%
2023/10/18	6	810.83	5	815.00	813.00	1	6,048	0.02%
2023/10/17	3	844.33	1	831.00	825.00	2	5,962	0.03%
2023/10/16	3	835.33	3	837.67	840.00	0	5,928	0.00%
2023/10/13	2	826.50	6.4	838.24	842.00	-4.4	5,910	-0.07%
2023/10/12	4	810.25	3	812.66	815.00	1	5,818	0.02%
2023/10/11	4	813.00	10.1	807.78	814.00	-6.1	5,806	-0.10%
2023/10/06	0	0.00	1	786.00	786.00	-1	5,683	-0.02%
2023/10/05	3	782.66	4	785.50	786.00	-1	5,699	-0.02%
2023/10/04	5	774.40	1	771.00	780.00	4	5,662	0.07%
2023/10/03	2	770.00	3	775.67	772.00	-1	5,629	-0.02%
2023/10/02	0.6	742.33	0.1	745.00	745.00	0.5	5,529	0.01%
2023/09/28	0	733.00	0	0.00	735.00	0	5,534	0.00%
2023/09/27	2.1	730.54	2	733.00	737.00	0.1	5,531	0.00%
2023/09/26	1.4	737.36	1	745.00	737.00	0.4	5,530	0.01%
2023/09/25	1	755.70	0	0.00	755.00	1	5,515	0.02%
2023/09/22	18	732.44	22	739.00	746.00	-4	5,511	-0.07%
2023/09/21	0	747.00	5	746.80	746.00	-5	5,456	-0.09%
2023/09/20	0	0.00	1	754.00	759.00	-1	5,441	-0.02%
2023/09/19	3.1	773.55	0	0.00	773.00	3.1	5,433	0.06%
2023/09/18	1	780.00	2.1	783.00	782.00	-1.1	5,405	-0.02%
2023/09/15	3	750.00	12.1	752.20	763.00	-9.1	5,396	-0.17%
2023/09/14	4	729.50	2	732.50	733.00	2	5,534	0.04%
2023/09/13	1	740.00	3.2	735.75	732.00	-2.2	5,770	-0.04%
2023/09/12	6	722.67	8.1	722.46	728.00	-2.1	5,785	-0.04%
2023/09/11	2	709.00	2	713.00	714.00	0	5,808	0.00%
2023/09/08	8	703.50	6	707.50	709.00	2	5,861	0.03%
2023/09/07	1	710.00	4	715.25	717.00	-3	5,907	-0.05%
2023/09/06	3	712.33	0	0.00	712.00	3	5,918	0.05%
2023/09/05	2	718.00	5.1	716.33	718.00	-3.1	5,943	-0.05%
2023/09/04	0	0.00	1	711.00	711.00	-1	5,984	-0.02%
2023/09/01	1	702.00	2	709.00	710.00	-1	6,032	-0.02%
2023/08/31	0	0.00	1	709.00	705.00	-1	6,053	-0.02%
2023/08/30	3	705.00	4	708.75	709.00	-1	6,044	-0.02%
2023/08/29	1	703.00	2	706.50	710.00	-1	6,080	-0.02%
2023/08/28	0	0.00	4.1	703.71	701.00	-4.1	6,097	-0.07%
2023/08/25	2	691.50	4	693.75	694.00	-2	6,199	-0.03%
2023/08/24	0	0.00	3	690.00	691.00	-3	6,377	-0.05%
2023/08/23	2	671.50	1	674.00	671.00	1	6,451	0.02%
2023/08/22	2	674.48	5	677.40	672.00	-3	6,596	-0.04%
2023/08/21	10	669.30	7	669.00	669.00	3	6,612	0.05%
2023/08/18	1.6	673.14	12	674.25	674.00	-10.4	6,661	-0.16%
2023/08/17	7.2	676.03	1	678.00	674.00	6.2	6,696	0.09%
2023/08/16	3.2	687.13	5	693.80	689.00	-1.8	6,693	-0.03%
2023/08/15	0	0.00	2	683.50	678.00	-2	6,677	-0.03%
2023/08/14	1	670.00	1	671.00	672.00	0	6,704	0.00%
2023/08/11	10.1	682.97	1	679.00	679.00	9.1	6,776	0.13%
2023/08/10	7	695.14	3	691.33	693.00	4	6,757	0.06%
2023/08/09	0	0.00	2	699.00	701.00	-2	6,745	-0.03%
2023/08/08	7	696.99	1	690.00	690.00	6	6,777	0.09%
2023/08/07	2.1	705.52	2	706.50	706.00	0.1	6,736	0.00%
2023/08/04	0	0.00	2	704.99	706.00	-2	6,741	-0.03%
2023/08/02	2	716.35	1	708.00	709.00	1	6,665	0.02%
2023/08/01	1.2	703.67	2.1	706.10	713.00	-0.9	6,565	-0.01%
2023/07/31	3.1	690.77	9.3	690.53	690.00	-6.2	6,386	-0.10%
2023/07/28	2	659.49	2.2	662.00	658.00	-0.2	6,200	0.00%
2023/07/27	1.1	657.99	0	0.00	658.00	1.1	6,239	0.02%
2023/07/26	10	656.90	2	656.00	655.00	8	6,267	0.13%
2023/07/25	2	665.11	2	669.00	665.00	0	6,257	0.00%
2023/07/21	4.3	673.69	1.5	683.67	682.00	2.8	6,214	0.05%
2023/07/20	4	693.25	1	691.00	692.00	3	6,162	0.05%
2023/07/19	0	0.00	2	695.50	696.00	-2	6,199	-0.03%
2023/07/18	1.2	679.87	5	681.80	683.00	-3.8	6,180	-0.06%
2023/07/17	4	683.00	1	686.00	683.00	3	6,267	0.05%
2023/07/14	1	693.00	2	689.50	692.00	-1	6,375	-0.02%
2023/07/13	2	688.00	2	690.00	680.00	0	6,507	0.00%
2023/07/12	2	683.50	1	688.00	685.00	1	6,656	0.02%
2023/07/11	0	0.00	3	685.67	686.00	-3	6,664	-0.05%
2023/07/10	6.1	678.67	2	675.00	673.00	4.1	6,692	0.06%
2023/07/07	1.2	682.68	0	0.00	682.00	1.2	6,657	0.02%
2023/07/06	0.3	692.00	0	693.00	690.00	0.3	6,660	0.00%
2023/07/05	2.4	697.17	0	0.00	697.00	2.4	6,686	0.04%
2023/07/04	1	699.00	2	700.00	700.00	-1	6,698	-0.01%
2023/07/03	1	692.00	2	695.50	691.00	-1	6,780	-0.01%
2023/06/30	3	688.01	1	687.00	688.00	2	6,804	0.03%
2023/06/29	1	695.00	1.1	696.06	696.00	-0.1	6,781	0.00%
2023/06/28	1	688.00	4	693.00	695.00	-3	6,759	-0.04%
2023/06/21	2	688.50	0.1	695.00	693.00	2	6,725	0.03%
2023/06/20	10.1	704.08	2	704.50	691.00	8.1	6,613	0.12%
2023/06/19	3	785.00	23	785.57	785.00	-20	6,287	-0.32%
2023/06/16	7	757.85	0	0.00	751.00	7	6,046	0.12%
2023/06/15	19.1	772.25	0	0.00	766.00	19.1	5,965	0.32%
2023/06/14	1	779.00	6	779.00	780.00	-5	5,945	-0.08%
2023/06/13	0	779.00	22	775.91	779.00	-22	5,954	-0.37%
2023/06/12	0	0.00	1	767.00	767.00	-1	5,921	-0.02%
2023/06/09	20	764.00	1	766.00	764.00	19	5,940	0.32%
2023/06/08	2	766.50	12	769.58	768.00	-10	5,946	-0.17%
2023/06/07	0	0.00	7	761.44	768.00	-7	5,921	-0.12%
2023/06/06	16	757.00	3	762.33	757.00	13	5,920	0.22%
2023/06/05	5	764.60	6	760.67	759.00	-1	5,990	-0.02%
2023/06/02	3.1	755.23	2	757.50	751.00	1.1	5,988	0.02%
2023/06/01	10	750.30	0	0.00	748.00	10	6,005	0.17%
2023/05/31	2	753.50	0.6	757.33	759.00	1.4	6,008	0.02%
2023/05/30	2	767.00	29.5	765.87	763.00	-27.5	5,965	-0.46%
2023/05/29	9	752.44	1	743.00	738.00	8	5,953	0.13%
2023/05/26	3	715.40	49	729.78	730.00	-46	5,919	-0.78%
2023/05/25	7	711.57	2	717.50	708.00	5	5,864	0.09%
2023/05/24	7	707.43	0	0.00	711.00	7	5,857	0.12%
2023/05/22	0	0.00	2.3	705.18	705.00	-2.3	5,763	-0.04%
2023/05/19	0	0.00	8	696.88	698.00	-8	5,747	-0.14%
2023/05/18	0.1	686.00	3	689.67	689.00	-2.9	5,748	-0.05%
2023/05/17	0.1	683.00	3	686.00	685.00	-3	5,785	-0.05%
2023/05/16	2	684.50	1	682.00	680.00	1	5,709	0.02%
2023/05/15	1	677.00	9	679.00	680.00	-8	5,715	-0.14%
2023/05/12	0	665.00	4	674.25	673.00	-4	5,708	-0.07%
2023/05/11	1	668.00	4	669.75	668.00	-3	5,688	-0.05%
2023/05/09	0	0.00	20	677.55	677.00	-20	5,820	-0.34%
2023/05/08	1	677.00	2	681.00	675.00	-1	5,909	-0.02%
2023/05/05	1	674.00	4	676.50	675.00	-3	5,965	-0.05%
2023/05/04	2	670.00	0	0.00	668.00	2	6,096	0.03%
2023/05/03	1	670.00	3	676.33	680.00	-2	6,099	-0.03%
2023/05/02	1	654.18	1.3	662.22	671.00	-0.3	6,171	-0.01%
2023/04/28	2	666.52	2	669.00	665.00	0	6,300	0.00%
2023/04/27	1.1	664.16	1	663.00	662.00	0.1	6,268	0.00%
2023/04/26	2	645.54	1	640.00	649.00	1	6,271	0.02%
2023/04/25	9.1	656.75	1	655.00	650.00	8.1	6,263	0.13%
2023/04/24	0.2	678.00	1	680.00	676.00	-0.9	6,226	-0.01%
2023/04/21	3	668.35	0	0.00	665.00	3	6,262	0.05%
2023/04/20	6	671.01	1	672.00	673.00	5	6,320	0.08%
2023/04/19	4	677.76	0	0.00	675.00	4	6,272	0.06%
2023/04/18	1.3	694.72	1	687.00	688.00	0.3	6,207	0.00%
2023/04/17	23.3	703.37	9	707.67	709.00	14.3	6,062	0.24%
2023/04/13	0	750.00	0	0.00	750.00	0	5,876	0.00%
2023/04/12	1	756.00	0	0.00	758.00	1	5,830	0.02%
2023/04/11	1	746.00	1	752.00	756.00	0	5,831	0.00%
2023/04/10	23	740.70	0	0.00	742.00	23	5,902	0.39%
2023/04/06	6.1	757.52	0	0.00	753.00	6.1	5,791	0.10%
2023/03/31	0	0.00	15	786.53	787.00	-15	5,686	-0.26%
2023/03/30	5	777.60	9	781.22	778.00	-4	5,681	-0.07%
2023/03/29	0.2	768.00	0	0.00	773.00	0.2	5,709	0.00%
2023/03/28	11	773.27	3	769.00	766.00	8	5,757	0.14%
2023/03/27	4	781.00	0	0.00	780.00	4	5,800	0.07%
2023/03/24	8	785.00	0	0.00	790.00	8	5,961	0.13%
2023/03/23	0	0.00	37	789.41	793.00	-37	6,115	-0.61%
2023/03/22	0	0.00	2	782.00	781.00	-2	6,119	-0.03%
2023/03/17	0	0.00	2	769.50	773.00	-2	6,110	-0.03%
2023/03/16	6	759.33	0	0.00	756.00	6	6,067	0.10%
2023/03/15	0	0.00	1	772.00	758.00	-1	6,057	-0.02%
2023/03/14	1	765.00	2.2	761.64	761.00	-1.2	6,053	-0.02%
2023/03/13	1	756.00	0	0.00	764.00	1	6,044	0.02%
2023/03/10	3	754.67	0	0.00	756.00	3	6,029	0.05%
2023/03/09	11	769.18	0	0.00	767.00	11	6,046	0.18%
2023/03/08	38	766.34	0	0.00	768.00	38	6,112	0.62%
2023/03/07	9	785.22	0.1	788.00	788.00	8.9	6,058	0.15%
2023/03/06	52	786.02	0	0.00	784.00	52	6,062	0.86%
2023/03/03	2	786.50	0	0.00	775.00	2	6,033	0.03%
2023/03/02	1	779.00	0	0.00	775.00	1	6,049	0.02%
2023/03/01	1	747.00	4.1	760.14	791.00	-3.1	5,944	-0.05%
2023/02/24	1	730.00	1	733.00	723.00	0	5,788	0.00%
2023/02/23	0	0.00	4	743.25	745.00	-4	5,727	-0.07%
2023/02/20	0.1	727.00	1	730.00	726.00	-0.9	5,857	-0.02%
2023/02/17	1	713.00	1	717.00	723.00	0	6,042	0.00%
2023/02/15	2.1	719.92	0	0.00	710.00	2.1	6,321	0.03%
2023/02/14	1	733.00	0	0.00	732.00	1	6,331	0.02%
2023/02/13	3.1	729.64	2	728.50	731.00	1.1	6,477	0.02%
2023/02/10	1	746.00	1	743.00	740.00	0	6,539	0.00%
2023/02/08	0	0.00	4.1	732.56	744.00	-4.1	6,629	-0.06%
2023/02/07	5	718.80	1	720.00	717.00	4	6,606	0.06%
2023/02/03	0	0.00	1	752.00	751.00	-1	6,601	-0.02%
2023/02/02	1	744.01	3	746.67	747.00	-2	6,768	-0.03%
2023/01/31	1	724.00	0	0.00	718.00	1	6,691	0.01%
2023/01/30	0	0.00	2	733.50	739.00	-2	6,619	-0.03%
2023/01/16	0	0.00	25	702.80	704.00	-25	6,511	-0.38%
2023/01/13	1	697.00	0	0.00	694.00	1	6,514	0.02%
2023/01/12	2	714.00	3	714.67	715.00	-1	6,545	-0.02%
2023/01/11	0	0.00	1	703.00	707.00	-1	6,540	-0.02%
2023/01/10	0	0.00	3	690.00	694.00	-3	6,535	-0.05%
2023/01/09	1	672.00	4	670.75	675.00	-3	6,501	-0.05%
2023/01/06	0	0.00	7	650.29	660.00	-7	6,538	-0.11%
2023/01/03	1.1	637.57	2	636.00	644.00	-1	6,650	-0.01%
2022/12/30	2	634.50	0	0.00	625.00	2	6,675	0.03%
2022/12/29	2	627.50	0	0.00	629.00	2	6,750	0.03%
2022/12/28	3	634.00	1	635.00	638.00	2	6,848	0.03%
2022/12/26	1	652.00	0	0.00	651.00	1	6,798	0.01%
2022/12/22	1	663.00	1	665.00	661.00	0	6,962	0.00%
2022/12/21	0	0.00	3	652.98	654.00	-3	7,014	-0.04%
2022/12/20	1	651.08	4.2	655.17	646.00	-3.2	7,009	-0.05%
2022/12/19	1	658.98	0	0.00	656.00	1	6,997	0.01%
2022/12/16	7.1	654.58	4	659.00	660.00	3.1	6,957	0.04%
2022/12/15	7.2	694.96	2	683.50	681.00	5.2	6,838	0.08%
2022/12/14	0	719.00	1	722.00	718.00	-1	6,685	-0.01%
2022/12/12	2	710.00	0	0.00	712.00	2	6,633	0.03%
2022/12/09	0	0.00	2	720.00	729.00	-2	6,683	-0.03%
2022/12/08	3	709.31	2	711.00	705.00	1	6,669	0.02%
2022/12/07	1	716.01	1	723.00	716.00	0	6,703	0.00%
2022/12/06	2	732.00	1	735.01	725.00	1	6,687	0.01%
2022/12/02	1	743.00	0	0.00	739.00	1	6,670	0.01%
2022/12/01	2	746.00	5	752.98	741.00	-3	6,687	-0.05%
2022/11/30	1.4	735.25	0	0.00	733.00	1.4	6,640	0.02%
2022/11/29	2	705.40	1	708.00	713.00	1	6,585	0.02%
2022/11/28	2	711.94	0	0.00	703.00	2	6,658	0.03%
2022/11/25	2	732.50	1	728.00	727.00	1	6,686	0.01%
2022/11/24	1	729.00	6	728.67	728.00	-5	6,662	-0.08%
2022/11/23	1	714.91	1	705.00	705.00	0	6,614	0.00%
2022/11/22	2.1	710.50	1	714.00	713.00	1.1	6,640	0.02%
2022/11/21	1	716.00	0	0.00	720.00	1	6,585	0.02%
2022/11/18	1.1	722.85	1	738.00	722.00	0.1	6,562	0.00%
2022/11/17	1	721.05	1	723.00	725.00	0	6,538	0.00%
2022/11/16	1	733.00	0	0.00	729.00	1	6,483	0.02%
2022/11/15	0	727.00	2	724.00	722.00	-2	6,409	-0.03%
2022/11/14	1	695.00	0	0.00	697.00	1	6,249	0.02%
2022/11/11	3	697.30	7	698.57	700.00	-4	6,158	-0.06%
2022/11/10	1	655.00	2	652.50	660.00	-1	5,973	-0.02%
2022/11/09	2	632.00	4	637.50	650.00	-2	5,943	-0.03%
2022/11/08	4	626.25	1	619.00	620.00	3	5,823	0.05%
2022/11/07	0	0.00	3	604.33	620.00	-3	5,766	-0.05%
2022/11/04	6	592.17	5	599.00	597.00	1	5,782	0.02%
2022/11/03	2	594.00	3	592.33	600.00	-1	5,814	-0.02%
2022/11/01	1	601.00	0	0.00	599.00	1	5,769	0.02%
2022/10/31	0	0.00	3	588.00	590.00	-3	5,758	-0.05%
2022/10/28	2	571.00	0	0.00	565.00	2	5,543	0.04%
2022/10/27	0	0.00	3	586.00	589.00	-3	5,502	-0.05%
2022/10/26	0	0.00	1	573.00	579.00	-1	5,503	-0.02%
2022/10/25	4	570.75	0	0.00	563.00	4	5,501	0.07%
2022/10/24	1	592.00	6	589.83	588.00	-5	5,510	-0.09%
2022/10/21	2	573.00	2	574.00	567.00	0	5,493	0.00%
2022/10/20	2	563.00	1	564.00	570.00	1	5,520	0.02%
2022/10/19	1	588.00	0	0.00	577.00	1	5,467	0.02%
2022/10/18	2	586.50	0	588.00	588.00	2	5,468	0.04%
2022/10/17	1	577.00	1	573.00	578.00	0	5,498	0.00%
2022/10/14	1	561.00	3	573.67	585.00	-2	5,580	-0.04%
2022/10/13	0.4	546.88	0	0.00	544.00	0.4	5,561	0.01%
2022/10/12	2.4	549.03	1	554.00	549.00	1.4	5,527	0.03%
2022/10/11	5	558.60	6	556.17	553.00	-1	5,544	-0.02%
2022/10/07	0.1	574.00	0	0.00	566.00	0.1	5,540	0.00%
2022/10/06	3	593.00	0	0.00	587.00	3	5,531	0.05%
2022/10/05	1	600.00	4	601.00	599.00	-3	5,528	-0.05%
2022/10/04	0	0.00	4	566.75	573.00	-4	5,491	-0.07%
2022/10/03	0.2	550.00	6	546.17	548.00	-5.8	5,503	-0.11%
2022/09/30	3	543.67	3	543.67	551.00	0	5,600	0.00%
2022/09/28	1.1	572.28	1	547.00	545.00	0.1	5,643	0.00%
2022/09/26	0	569.00	0	0.00	569.00	0	5,749	0.00%
2022/09/23	1	583.00	1	582.00	580.00	0	5,832	0.00%
2022/09/22	5.1	591.82	1	594.00	591.00	4.1	5,925	0.07%
2022/09/21	0	0.00	1	609.00	605.00	-1	6,057	-0.02%
2022/09/19	1	605.00	1	610.00	604.00	0	6,370	0.00%
2022/09/16	1	608.92	2	605.50	600.00	-1	6,541	-0.01%
2022/09/15	2	614.50	1	617.00	616.00	1	6,915	0.01%
2022/09/14	1	603.00	1	607.00	615.00	0	7,098	0.00%
2022/09/13	1	628.00	2	626.50	626.00	-1	7,118	-0.01%
2022/09/12	1	630.00	0	0.00	627.00	1	7,161	0.01%
2022/09/08	2	622.00	6	622.50	623.00	-4	7,293	-0.05%
2022/09/07	2	618.00	1	621.00	619.00	1	7,319	0.01%
2022/09/06	7	631.14	3	631.33	629.00	4	7,319	0.05%
2022/09/05	1	616.00	2	626.00	631.00	-1	7,359	-0.01%
2022/09/02	5.1	632.03	3	627.67	620.00	2.1	7,407	0.03%
2022/09/01	5	651.20	3	653.67	648.00	2	7,329	0.03%
2022/08/31	0.1	669.00	1	659.00	667.00	-1	7,309	-0.01%
2022/08/30	8	651.50	1	655.00	657.00	7	7,411	0.09%
2022/08/29	0.1	658.00	0	0.00	653.00	0.1	7,427	0.00%
2022/08/26	0	0.00	1	686.00	678.00	-1	7,444	-0.01%
2022/08/24	1	667.00	1	681.00	667.00	0	7,497	0.00%
2022/08/22	3	679.67	4	678.25	672.00	-1	7,628	-0.01%
2022/08/19	3	696.00	1	695.00	693.00	2	7,590	0.03%
2022/08/18	2	698.50	1	697.00	702.00	1	7,581	0.01%
2022/08/17	2	704.00	1	702.00	703.00	1	7,566	0.01%
2022/08/16	2	709.00	2.1	711.54	706.00	-0.1	7,537	0.00%
2022/08/15	4	693.76	1.1	701.05	706.00	3	7,502	0.04%
2022/08/12	1	674.00	2	680.50	684.00	-1	7,480	-0.01%
2022/08/11	3.1	667.62	4	670.25	670.00	-1	7,486	-0.01%
2022/08/10	1	670.00	0.1	676.00	668.00	0.9	7,426	0.01%
2022/08/09	0	0.00	0.1	695.00	694.00	-0.1	7,387	0.00%
2022/08/08	0.2	715.00	0	0.00	709.00	0.2	7,382	0.00%
2022/08/05	1	711.00	3.1	709.34	717.00	-2.1	7,373	-0.03%
2022/08/03	0	0.00	1	683.00	686.00	-1	7,330	-0.01%
2022/08/02	1	674.00	0	678.00	683.00	1	7,368	0.01%
2022/08/01	1	690.98	1.3	680.77	694.00	-0.3	7,318	0.00%
2022/07/29	0	679.00	1	698.00	683.00	-1	7,306	-0.01%
2022/07/28	1	682.00	1	686.00	682.00	0	7,275	0.00%
2022/07/27	1.3	668.69	4	672.00	677.00	-2.7	7,257	-0.04%
2022/07/25	2	692.00	0	0.00	688.00	2	7,307	0.03%
2022/07/22	5	705.40	0	708.00	705.00	5	7,416	0.07%
2022/07/21	1	708.01	1	699.97	716.00	0	7,419	0.00%
2022/07/20	1.1	670.35	1	681.00	671.00	0.1	7,345	0.00%
2022/07/19	2	659.00	3	660.67	662.00	-1	7,309	-0.01%
2022/07/18	0	0.00	2.1	653.42	661.00	-2.1	7,327	-0.03%
2022/07/15	1	644.00	0	0.00	648.00	1	7,272	0.01%
2022/07/14	1	635.03	1	644.00	646.00	0	7,234	0.00%
2022/07/12	0	0.00	2	614.52	614.00	-2	7,202	-0.03%
2022/07/11	3	641.33	0	0.00	637.00	3	7,198	0.04%
2022/07/07	0	635.00	2	627.00	636.00	-2	7,234	-0.03%
2022/07/06	0	605.00	1	618.00	605.00	-1	7,219	-0.01%
2022/07/05	3	602.67	2	607.00	615.00	1	7,194	0.01%
2022/07/04	1	609.00	3	617.00	611.00	-2	7,257	-0.03%
2022/07/01	4.3	627.40	1	634.50	612.00	3.3	7,312	0.04%
2022/06/30	5.3	651.64	2	655.00	651.00	3.3	7,366	0.04%
2022/06/29	0	660.00	3	660.33	661.00	-3	7,359	-0.04%
2022/06/28	6.4	656.36	4	652.00	651.00	2.4	7,274	0.03%
2022/06/27	1.1	678.36	3	688.67	678.00	-1.9	7,189	-0.03%
2022/06/24	4.1	677.72	4	686.50	670.00	0.1	7,235	0.00%
2022/06/23	3.4	704.88	1	715.00	689.00	2.4	7,038	0.03%
2022/06/22	2.7	834.52	2	812.50	807.00	0.7	6,590	0.01%
2022/06/21	2	848.07	2	856.00	868.00	0	6,426	0.00%
2022/06/20	1	837.00	1	843.96	840.00	0	6,372	0.00%
2022/06/17	4.2	848.99	5	837.60	831.00	-0.8	6,323	-0.01%
2022/06/16	5	892.00	1	904.00	873.00	4	6,172	0.06%
2022/06/15	1	880.00	1	882.00	884.00	0	6,199	0.00%
2022/06/14	1	880.00	2	870.50	880.00	-1	6,271	-0.02%
2022/06/13	4.1	899.22	2	893.50	887.00	2.1	6,289	0.03%
2022/06/10	1	928.00	0.1	932.00	930.00	0.9	6,300	0.01%
2022/06/08	2	924.50	6	922.00	930.00	-4	6,356	-0.06%
2022/06/06	1	893.00	2	893.00	905.00	-1	6,289	-0.02%
2022/05/31	0	0.00	1.2	894.39	905.00	-1.2	6,447	-0.02%
2022/05/30	0	0.00	0.2	869.00	878.00	-0.2	6,341	0.00%
2022/05/27	0	0.00	3	848.33	851.00	-3	6,316	-0.05%
2022/05/26	3	834.67	0	0.00	833.00	3	6,351	0.05%
2022/05/25	1	832.00	3	844.32	843.00	-2	6,412	-0.03%
2022/05/24	0	0.00	0	837.00	830.00	0	6,489	0.00%
2022/05/20	0	0.00	2	846.50	846.00	-2	6,525	-0.03%
2022/05/19	2	837.00	0	0.00	845.00	2	6,518	0.03%
2022/05/18	0	0.00	0.1	850.00	855.00	-0.1	6,480	0.00%
2022/05/13	0	0.00	0.1	840.00	843.00	-0.1	6,394	0.00%
2022/05/12	0	0.00	0	828.00	820.00	0	6,408	0.00%
2022/05/10	0.3	809.00	0.3	813.67	820.00	-0.1	6,503	0.00%
2022/05/06	0.2	817.00	2.2	816.56	834.00	-2	6,633	-0.03%
2022/05/05	2	847.00	0	0.00	841.00	2	6,852	0.03%
2022/05/04	0	0.00	2.2	831.21	829.00	-2.2	6,852	-0.03%
2022/05/03	0.2	822.00	4	817.50	820.00	-3.9	6,867	-0.06%
2022/04/29	1	848.76	1.2	834.70	830.00	-0.1	6,813	0.00%
2022/04/28	5.2	830.09	1.2	825.52	828.00	4	6,800	0.06%
2022/04/27	0	805.00	0	807.00	808.00	0	6,680	0.00%
2022/04/26	0.1	829.00	0	0.00	833.00	0.1	6,617	0.00%
2022/04/25	0.2	835.83	1	834.00	837.00	-0.8	6,582	-0.01%
2022/04/21	1.1	866.95	0	0.00	868.00	1.1	6,571	0.02%
2022/04/20	0	0.00	0.3	852.67	856.00	-0.3	6,581	0.00%
2022/04/19	0	0.00	1	841.00	838.00	-1	6,539	-0.02%
2022/04/18	0	836.00	1	836.00	833.00	-1	6,509	-0.02%
2022/04/15	2.4	835.81	2	841.01	832.00	0.4	6,561	0.01%
2022/04/14	0	864.00	0	0.00	861.00	0	6,580	0.00%
2022/04/13	4	870.50	1	860.00	880.00	3	6,612	0.05%
2022/04/12	2.3	840.96	1	845.00	842.00	1.3	6,561	0.02%
2022/04/11	0	841.00	1	836.00	836.00	-1	6,543	-0.02%
2022/04/08	8.6	845.52	4	839.75	840.00	4.6	6,563	0.07%
2022/04/07	2.5	858.31	1.1	855.14	850.00	1.5	6,415	0.02%
2022/04/06	0.1	875.29	0	0.00	882.00	0.1	6,295	0.00%
2022/04/01	0.1	904.55	0	0.00	900.00	0.1	6,156	0.00%
2022/03/31	2	907.01	2	908.50	905.00	0	6,142	0.00%
2022/03/30	3.1	910.96	0	919.00	915.00	3.1	6,086	0.05%
2022/03/29	9.2	919.80	10	922.40	912.00	-0.8	5,947	-0.01%
2022/03/28	0.4	955.14	4	952.50	964.00	-3.6	5,753	-0.06%
2022/03/25	1	968.02	0	0.00	971.00	1	5,782	0.02%
2022/03/24	0.1	978.00	2.1	969.56	972.00	-2	5,778	-0.03%
2022/03/23	0.1	987.00	0	0.00	977.00	0.1	5,770	0.00%
2022/03/22	0	974.00	1	970.00	975.00	-1	5,765	-0.02%
2022/03/21	0	980.67	0.1	980.00	978.00	0	5,750	0.00%
2022/03/18	3	960.00	2	960.50	969.00	1	5,753	0.02%
2022/03/17	2	965.49	4	956.50	968.00	-2	5,699	-0.03%
2022/03/16	3.2	915.64	2	900.64	907.00	1.1	5,592	0.02%
2022/03/15	4.1	903.43	3	911.00	904.00	1.1	5,508	0.02%
2022/03/14	2.2	945.76	6	948.33	944.00	-3.8	5,475	-0.07%
2022/03/11	5	971.59	2.3	976.24	963.00	2.8	5,435	0.05%
2022/03/10	0	1003.33	2	987.35	995.00	-2	5,418	-0.04%
2022/03/09	1.1	972.77	0	0.00	966.00	1.1	5,399	0.02%
2022/03/08	0.3	972.10	0	0.00	963.00	0.3	5,418	0.01%
2022/03/07	3.2	978.19	6.1	974.65	972.00	-2.8	5,403	-0.05%
2022/03/04	2.1	1049.37	0.1	1042.86	1025.00	2.1	5,361	0.04%
2022/03/03	0	1075.00	0	0.00	1080.00	0	5,320	0.00%
2022/03/02	1	1075.24	0	0.00	1080.00	1	5,327	0.02%
2022/02/25	0.1	1070.46	0	0.00	1085.00	0.1	5,296	0.00%
2022/02/24	0	1080.00	1.1	1079.09	1060.00	-1.1	5,279	-0.02%
2022/02/23	0	1105.24	1	1105.00	1120.00	-1	5,229	-0.02%
2022/02/22	0.1	1102.00	0	0.00	1110.00	0.1	5,336	0.00%
2022/02/21	0	1120.00	0	0.00	1130.00	0	5,465	0.00%
2022/02/18	0	1125.00	4	1115.00	1120.00	-4	5,526	-0.07%
2022/02/16	1	1125.00	0	0.00	1130.00	1	5,713	0.02%
2022/02/14	1	1105.00	0	0.00	1105.00	1	5,745	0.02%
2022/02/11	0	0.00	0.1	1150.00	1150.00	-0.1	5,713	0.00%
2022/02/10	0	0.00	1	1160.00	1160.00	-1	5,744	-0.02%
2022/02/08	2	1102.54	0.1	1095.00	1095.00	2	5,700	0.03%
2022/02/07	3.1	1100.65	0	0.00	1100.00	3.1	5,594	0.06%
2022/01/25	1	1075.00	0	0.00	1085.00	1	5,295	0.02%
2022/01/21	1	1065.00	0	0.00	1070.00	1	5,274	0.02%
2022/01/14	1	1070.00	0	0.00	1065.00	1	5,299	0.02%
2022/01/12	1	1075.00	0	0.00	1085.00	1	5,294	0.02%
2022/01/10	1	1090.00	1	1080.00	1095.00	0	5,369	0.00%
2022/01/07	0.3	1104.00	0	0.00	1100.00	0.3	5,353	0.00%
2022/01/06	2.3	1126.09	0	0.00	1135.00	2.3	5,359	0.04%
2022/01/05	0.1	1175.00	0	0.00	1175.00	0.1	5,315	0.00%
2022/01/03	1.3	1175.00	0	0.00	1150.00	1.3	5,262	0.02%
2021/12/30	0	1185.00	0	0.00	1190.00	0	5,246	0.00%
2021/12/29	0	1185.00	0	0.00	1185.00	0	5,271	0.00%
2021/12/27	1	1180.00	1	1170.00	1145.00	0	5,325	0.00%
2021/12/24	1	1120.00	1	1125.00	1120.00	0	5,289	0.00%
2021/12/23	0	0.00	2	1100.00	1095.00	-2	5,333	-0.04%
2021/12/22	0	0.00	2	1090.00	1085.00	-2	5,426	-0.04%
2021/12/16	2	1082.50	0	1085.00	1090.00	2	5,672	0.04%
2021/12/15	0	0.00	1	1050.00	1060.00	-1	5,747	-0.02%
2021/12/14	1	1055.05	0	0.00	1070.00	1	5,818	0.02%
2021/12/13	1.2	1075.42	1	1080.00	1075.00	0.2	5,796	0.00%
2021/12/09	0	0.00	1	1085.00	1085.00	-1	5,911	-0.02%
2021/12/08	1	1090.00	0	0.00	1095.00	1	5,919	0.02%
2021/12/07	1	1055.00	1	1070.00	1065.00	0	5,877	0.00%
2021/12/06	2	1062.50	0	0.00	1085.00	2	5,880	0.03%
2021/12/02	0	0.00	3	1083.33	1080.00	-3	5,860	-0.05%
2021/11/30	1	1010.00	1	1050.00	1010.00	0	5,869	0.00%
2021/11/26	1	1000.00	0	0.00	1005.00	1	5,918	0.02%
2021/11/25	0	0.00	0.2	1045.00	1035.00	-0.2	5,973	0.00%
2021/11/24	1	1025.00	1	1030.00	1040.00	0	5,991	0.00%
2021/11/23	0	0.00	1	1060.00	1055.00	-1	6,013	-0.02%
2021/11/19	2	1075.10	2	1080.00	1090.00	0	6,050	0.00%
2021/11/18	3	1086.67	1	1060.00	1085.00	2	5,931	0.03%
2021/11/17	3	1050.00	1	1045.00	1030.00	2	5,811	0.03%
2021/11/16	1	1030.00	2	1037.50	1035.00	-1	5,789	-0.02%
2021/11/15	1	1030.00	6.3	1019.43	1025.00	-5.3	5,786	-0.09%
2021/11/12	2	963.00	2	972.00	983.00	0	5,702	0.00%
2021/11/11	0	944.75	2	947.50	954.00	-2	5,713	-0.03%
2021/11/10	1	971.76	1	958.00	958.00	0	5,712	0.00%
2021/11/09	1	996.00	0	0.00	978.00	1	5,731	0.02%
2021/11/08	2.2	975.64	4.1	969.12	980.00	-1.9	5,687	-0.03%
2021/11/04	0.1	926.00	0.1	932.00	928.00	-0.1	5,571	0.00%
2021/11/03	0.1	932.00	0.1	934.00	932.00	0	5,605	0.00%
2021/11/02	0	0.00	1.2	932.50	928.00	-1.2	5,617	-0.02%
2021/11/01	0.1	922.00	6.3	925.03	922.00	-6.2	5,680	-0.11%
2021/10/29	6	917.67	1	920.00	913.00	5	5,733	0.09%
2021/10/28	4.1	936.34	1	934.00	936.00	3.1	5,692	0.05%
2021/10/27	3.1	951.65	4	950.00	942.00	-0.9	5,694	-0.02%
2021/10/26	1.1	944.00	3	946.67	946.00	-1.9	5,657	-0.03%
2021/10/25	0.1	938.00	2.1	925.42	938.00	-2	5,704	-0.03%
2021/10/22	1	920.00	0	0.00	926.00	1	5,890	0.02%
2021/10/21	0	0.00	0.2	909.00	913.00	-0.2	5,948	0.00%
2021/10/20	0.1	900.00	0	0.00	901.00	0.1	5,922	0.00%
2021/10/19	2.1	897.90	2	886.00	898.00	0.1	5,922	0.00%
2021/10/18	0.1	870.00	1	862.00	867.00	-0.9	5,893	-0.02%
2021/10/15	1	850.00	2	854.00	857.00	-1	5,876	-0.02%
2021/10/14	3.2	847.50	0	0.00	840.00	3.2	5,826	0.05%
2021/10/13	5.1	870.52	3	862.00	862.00	2.1	5,799	0.04%
2021/10/12	1	896.00	0	0.00	887.00	1	5,805	0.02%
2021/10/08	0	0.00	1	913.00	910.00	-1	5,823	-0.02%
2021/10/07	1	913.00	1	913.00	911.00	0	5,809	0.00%
2021/10/06	0	0.00	1	882.00	871.00	-1	5,818	-0.02%
2021/10/05	5	868.22	1	866.00	867.00	4	5,823	0.07%
2021/10/04	0	0.00	1	892.00	892.00	-1	5,764	-0.02%
2021/10/01	3	891.35	0	890.00	885.00	3	5,787	0.05%
2021/09/30	3	901.71	1	900.00	905.00	2	5,769	0.04%
2021/09/29	3	919.67	0	0.00	913.00	3	5,757	0.05%
2021/09/27	1	957.00	2	940.00	959.00	-1	5,698	-0.02%
2021/09/23	1	919.00	0	0.00	915.00	1	5,707	0.02%
2021/09/22	2	905.50	2	914.50	911.00	0	5,709	0.00%
2021/09/17	1	945.00	5	945.80	940.00	-4	5,634	-0.07%
2021/09/16	1	932.00	1	935.00	936.00	0	5,597	0.00%
2021/09/15	1	933.00	0	0.00	935.00	1	5,608	0.02%
2021/09/14	1	944.00	5.8	942.48	947.00	-4.8	5,671	-0.08%
2021/09/06	0	0.00	1	901.00	896.00	-1	5,959	-0.02%
2021/09/03	2	923.00	1	925.00	919.00	1	5,922	0.02%
2021/09/02	2	940.50	1	939.00	933.00	1	5,974	0.02%
2021/09/01	0	0.00	4	922.75	927.00	-4	5,945	-0.07%
2021/08/31	1	893.00	2	895.50	901.00	-1	5,851	-0.02%
2021/08/30	0	0.00	1	912.00	912.00	-1	5,815	-0.02%
2021/08/26	4	888.75	4	894.75	888.00	0	5,801	0.00%
2021/08/25	1	909.00	2	911.00	911.00	-1	5,763	-0.02%
2021/08/20	0	0.00	1	882.00	873.00	-1	5,968	-0.02%
2021/08/19	1	886.00	0	0.00	888.00	1	6,030	0.02%
2021/08/18	1	905.00	0	0.00	912.00	1	6,036	0.02%
2021/08/17	1.1	892.36	0	0.00	880.00	1.1	6,081	0.02%
2021/08/16	1	915.00	2	912.50	901.00	-1	6,099	-0.02%
2021/08/13	1	905.00	2	906.50	910.00	-1	6,266	-0.02%
2021/08/12	2	911.00	2	906.50	904.00	0	6,367	0.00%
2021/08/11	1	913.00	1	908.00	910.00	0	6,505	0.00%
2021/08/10	0	0.00	5	922.80	922.00	-5	6,700	-0.07%
2021/08/09	0	0.00	1	922.00	921.00	-1	6,930	-0.01%
2021/08/05	1	961.00	0	0.00	961.00	1	7,268	0.01%
2021/08/04	0	0.00	4	947.75	950.00	-4	7,673	-0.05%
2021/08/03	1	936.00	1	945.00	938.00	0	7,987	0.00%
2021/08/02	1	921.00	2	928.50	934.00	-1	8,252	-0.01%
2021/07/30	0	0.00	1	921.00	910.00	-1	8,341	-0.01%
2021/07/29	2	931.50	2	919.50	933.00	0	8,488	0.00%
2021/07/28	4	891.50	2	891.50	890.00	2	8,566	0.02%
2021/07/27	2	941.50	1	938.00	938.00	1	8,595	0.01%
2021/07/23	0	0.00	3	928.67	933.00	-3	8,908	-0.03%
2021/07/21	0.1	915.00	2	913.00	912.00	-1.9	9,049	-0.02%
2021/07/20	2	919.50	0	0.00	920.00	2	9,156	0.02%
2021/07/19	3	920.00	0	0.00	919.00	3	9,287	0.03%
2021/07/16	2	949.00	1	953.00	957.00	1	9,267	0.01%
2021/07/15	0	0.00	1	950.00	951.00	-1	9,280	-0.01%
2021/07/14	1	929.00	0	0.00	930.00	1	9,319	0.01%
2021/07/12	1	938.92	0	0.00	935.00	1	9,329	0.01%
2021/07/09	0.2	923.00	2	921.50	919.00	-1.8	9,333	-0.02%
2021/07/08	1.2	916.37	2	921.00	920.00	-0.8	9,393	-0.01%
2021/07/07	0	0.00	0.1	922.00	917.00	-0.1	9,453	0.00%
2021/07/06	0	0.00	2	928.50	922.00	-2	9,539	-0.02%
2021/07/05	3	962.67	2	959.50	957.00	1	9,531	0.01%
2021/07/02	2	958.50	1	963.00	957.00	1	9,541	0.01%
2021/07/01	2	961.50	0	0.00	955.00	2	9,556	0.02%
2021/06/29	0.1	940.00	0	0.00	935.00	0.1	9,587	0.00%
2021/06/28	1	928.00	1	934.00	935.00	0	9,649	0.00%
2021/06/25	1	940.00	2	937.50	927.00	-1	9,792	-0.01%
2021/06/24	2	939.50	2	929.00	929.00	0	9,868	0.00%
2021/06/23	7	919.71	6	915.33	941.00	1	10,004	0.01%
2021/06/22	6	896.00	6	900.83	903.00	0	10,129	0.00%
2021/06/21	4	929.00	27	922.89	918.00	-23	10,011	-0.23%
2021/06/18	5	977.20	2	965.00	965.00	3	9,964	0.03%
2021/06/17	3	972.33	2	976.50	978.00	1	9,985	0.01%
2021/06/16	2	983.00	2	990.00	985.00	0	10,009	0.00%
2021/06/15	6	987.00	1	990.00	989.00	5	10,003	0.05%
2021/06/11	7.1	988.38	3	980.33	980.00	4.1	10,014	0.04%
2021/06/10	3	992.33	6	996.00	998.00	-3	10,027	-0.03%
2021/06/09	0	0.00	2	976.50	967.00	-2	9,991	-0.02%
2021/06/07	1	969.00	0	0.00	973.00	1	10,154	0.01%
2021/06/03	1	978.00	1	981.00	981.00	0	10,310	0.00%
2021/06/02	9	967.89	0	0.00	959.00	9	10,390	0.09%
2021/06/01	14	986.79	1	980.00	977.00	13	10,446	0.12%
2021/05/31	2	988.50	17	995.88	995.00	-15	10,530	-0.14%
2021/05/28	8	946.63	3	961.00	961.00	5	10,516	0.05%
2021/05/27	9	936.44	1	933.00	935.00	8	10,614	0.08%
2021/05/26	6	955.83	22	959.36	951.00	-16	10,714	-0.15%
2021/05/25	3	960.00	2	961.00	952.00	1	10,736	0.01%
2021/05/24	9	941.56	2	955.00	943.00	7	10,717	0.07%
2021/05/21	1	942.01	5	961.80	955.00	-4	10,746	-0.04%
2021/05/19	3	965.00	1	946.00	943.00	2	10,583	0.02%
2021/05/18	4	969.25	0	0.00	994.00	4	10,480	0.04%
2021/05/17	9	923.11	6	891.00	914.00	3	10,407	0.03%
2021/05/14	5	898.80	2	900.00	895.00	3	10,391	0.03%
2021/05/13	3.1	893.88	2	878.00	873.00	1.1	10,414	0.01%
2021/05/12	8.4	887.36	11	878.09	888.00	-2.6	10,317	-0.03%
2021/05/11	11.1	916.02	20	916.25	911.00	-8.9	10,040	-0.09%
2021/05/10	3	1000.33	4	985.75	979.00	-1	9,850	-0.01%
2021/05/07	4	1033.75	2	1040.00	1060.00	2	9,827	0.02%
2021/05/06	4	1031.25	0	0.00	1055.00	4	9,967	0.04%
2021/05/05	7	1032.86	2	1075.00	1005.00	5	9,906	0.05%
2021/05/04	5	1072.00	4	1083.75	1085.00	1	9,843	0.01%
2021/05/03	13.1	1111.57	5	1103.00	1105.00	8.1	9,692	0.08%
2021/04/29	0	0.00	6	1185.00	1185.00	-6	9,546	-0.06%
2021/04/28	1	1070.00	0	0.00	1080.00	1	9,736	0.01%
2021/04/27	1	1060.00	1	1090.00	1065.00	0	9,769	0.00%
2021/04/26	3	1065.00	2	1072.50	1070.00	1	9,764	0.01%
2021/04/23	1	1035.00	5	1017.60	1035.00	-4	9,723	-0.04%
2021/04/22	1	988.00	1	1005.00	984.00	0	9,703	0.00%
2021/04/21	3	991.00	3	989.33	988.00	0	9,793	0.00%
2021/04/20	3	997.67	6	992.50	998.00	-3	9,936	-0.03%
2021/04/19	0	965.00	0	0.00	963.00	0	9,945	0.00%
2021/04/16	0	0.00	1	983.00	975.00	-1	10,002	-0.01%
2021/04/15	4	972.50	2	981.50	985.00	2	10,117	0.02%
2021/04/14	2	958.00	0	0.00	965.00	2	10,142	0.02%
2021/04/13	3	962.33	1	976.00	961.00	2	10,151	0.02%
2021/04/12	4	978.50	0	0.00	960.00	4	10,145	0.04%
2021/04/09	7	1022.14	7	1007.86	999.00	0	10,206	0.00%
2021/04/08	3	990.33	6.1	1012.23	1020.00	-3.1	10,176	-0.03%
2021/04/07	2	993.50	1	992.00	998.00	1	10,136	0.01%
2021/04/06	0	0.00	4	999.25	995.00	-4	10,121	-0.04%
2021/04/01	2	980.50	2.5	972.11	961.00	-0.5	10,094	-0.01%
2021/03/31	2	976.00	5	975.00	969.00	-3	10,037	-0.03%
2021/03/30	0	0.00	8	970.50	971.00	-8	9,940	-0.08%
2021/03/29	6	966.00	7	944.57	941.00	-1	9,822	-0.01%
2021/03/26	7	942.86	5	943.40	943.00	2	9,770	0.02%
2021/03/25	3	926.67	6.2	937.94	949.00	-3.2	9,665	-0.03%
2021/03/24	0	0.00	1	885.00	894.00	-1	9,473	-0.01%
2021/03/23	3	885.67	2.7	882.63	870.00	0.3	9,459	0.00%
2021/03/22	2	884.50	0	0.00	881.00	2	9,423	0.02%
2021/03/19	1	885.00	1	885.00	885.00	0	9,389	0.00%
2021/03/18	1	919.00	2	919.00	903.00	-1	9,326	-0.01%
2021/03/17	2	914.00	0	0.00	908.00	2	9,374	0.02%
2021/03/16	1	913.00	1.8	918.44	919.00	-0.8	9,405	-0.01%
2021/03/15	2	908.50	2	908.00	907.00	0	9,424	0.00%
2021/03/12	2	904.50	1	903.00	899.00	1	9,477	0.01%
2021/03/11	7	890.00	5	884.82	888.00	2	9,437	0.02%
2021/03/10	4	870.25	0	0.00	864.00	4	9,369	0.04%
2021/03/09	1	855.00	1	880.00	879.00	0	9,330	0.00%
2021/03/08	3	891.00	5	877.20	867.00	-2	9,312	-0.02%
2021/03/05	4.1	884.59	2	880.50	883.00	2.1	9,295	0.02%
2021/03/04	5	905.00	8	897.88	897.00	-3	9,343	-0.03%
2021/03/03	1	925.00	1	925.00	930.00	0	9,196	0.00%
2021/03/02	6	924.00	5	928.40	900.00	1	9,113	0.01%
2021/02/26	7.1	916.65	4	921.25	896.00	3.1	9,006	0.03%
2021/02/25	2	938.00	5	944.00	944.00	-3	8,849	-0.03%
2021/02/24	5	951.60	7	949.43	940.00	-2	8,846	-0.02%
2021/02/23	1	938.00	1	944.00	965.00	0	8,911	0.00%
2021/02/22	9	962.33	4	956.00	951.00	5	8,928	0.06%
2021/02/19	3	961.67	2	955.50	964.00	1	9,154	0.01%
2021/02/18	1	981.00	0	0.00	978.00	1	9,139	0.01%
2021/02/17	1	978.00	0	0.00	980.00	1	9,139	0.01%
2021/02/05	15.1	963.81	13	957.38	950.00	2.1	9,019	0.02%
2021/02/04	2	934.00	5	944.20	946.00	-3	8,834	-0.03%
2021/02/03	5	952.80	5	951.80	950.00	0	8,748	0.00%
2021/02/02	3	942.33	10	937.10	931.00	-7	8,668	-0.08%
2021/02/01	1	901.00	0.2	905.00	905.00	0.8	8,536	0.01%
2021/01/29	2	890.99	2	882.00	875.00	0	8,433	0.00%
2021/01/28	5.1	867.71	3	872.00	869.00	2.1	8,337	0.03%
2021/01/27	2	882.00	2	884.50	897.00	0	8,198	0.00%
2021/01/26	6.2	900.37	5	886.60	871.00	1.2	8,153	0.01%
2021/01/25	1	908.00	2	903.00	910.00	-1	8,217	-0.01%
2021/01/22	10	923.50	4	918.25	917.00	6	8,174	0.07%
2021/01/21	8	921.75	6	917.17	934.00	2	7,980	0.03%
2021/01/20	19	885.47	8	878.63	872.00	11	7,790	0.14%
2021/01/19	3	867.67	2.1	869.48	879.00	0.9	7,707	0.01%
2021/01/18	2	824.50	2	824.50	844.00	0	7,647	0.00%
2021/01/15	1	878.00	4	848.25	850.00	-3	7,581	-0.04%
2021/01/14	2	865.00	1	879.00	861.00	1	7,503	0.01%
2021/01/13	3	871.67	0	0.00	884.00	3	7,403	0.04%
2021/01/12	2	852.00	1	855.00	846.00	1	7,230	0.01%
2021/01/11	1	842.00	0	0.00	851.00	1	7,124	0.01%
2021/01/08	2	838.50	3	836.33	838.00	-1	7,075	-0.01%
2021/01/07	4	795.00	4	794.75	799.00	0	6,971	0.00%
2021/01/06	6	798.17	3	792.67	792.00	3	6,942	0.04%
2021/01/05	3	791.00	3	795.00	797.00	0	6,919	0.00%
2021/01/04	7	780.71	6	773.50	792.00	1	7,122	0.01%
2020/12/31	1	750.00	0	0.00	747.00	1	7,147	0.01%
2020/12/30	3	738.00	4	743.25	746.00	-1	7,365	-0.01%
2020/12/29	0	0.00	1.1	739.55	734.00	-1.1	7,338	-0.01%
2020/12/28	1	725.00	2	739.00	740.00	-1	7,345	-0.01%
2020/12/24	1	717.00	3	718.67	714.00	-2	7,323	-0.03%
2020/12/23	0	0.00	1	717.00	720.00	-1	7,396	-0.01%
2020/12/22	0	0.00	5	712.80	703.00	-5	7,438	-0.07%
2020/12/18	1	700.00	0	0.00	699.00	1	7,494	0.01%
2020/12/17	5	705.40	1	704.00	704.00	4	7,540	0.05%
2020/12/16	1	707.00	0	0.00	701.00	1	7,575	0.01%
2020/12/14	1	706.00	0.1	706.00	702.00	0.9	7,785	0.01%
2020/12/11	4	710.25	1	707.00	707.00	3	7,897	0.04%
2020/12/10	1	717.00	11	711.64	709.00	-10	7,895	-0.13%
2020/12/09	6	735.00	10	730.70	734.00	-4	7,911	-0.05%
2020/12/08	7	721.14	2	723.00	730.00	5	7,906	0.06%
2020/12/07	3	701.33	0	0.00	704.00	3	7,861	0.04%
2020/12/04	6	703.67	1	705.00	705.00	5	7,938	0.06%
2020/12/03	4	699.25	0	0.00	700.00	4	7,959	0.05%
2020/12/02	1	708.00	2	712.00	712.00	-1	7,960	-0.01%
2020/12/01	1	700.00	3	699.67	697.00	-2	8,051	-0.02%
2020/11/30	2.1	709.90	3	709.67	704.00	-0.9	8,134	-0.01%
2020/11/27	1	722.00	1	724.00	725.00	0	8,228	0.00%
2020/11/26	2	730.50	0	0.00	730.00	2	8,349	0.02%
2020/11/25	2	739.50	3	728.33	724.00	-1	8,574	-0.01%
2020/11/23	5	748.80	1	743.00	743.00	4	8,827	0.05%
2020/11/20	1	750.00	3	745.00	747.00	-2	8,889	-0.02%
2020/11/19	2.1	729.57	5	733.20	733.00	-2.9	8,864	-0.03%
2020/11/18	5	713.80	8	718.75	728.00	-3	8,965	-0.03%
2020/11/17	3	697.33	3	698.67	696.00	0	8,975	0.00%
2020/11/16	5	684.80	5	687.80	694.00	0	9,437	0.00%
2020/11/13	1	670.00	0	0.00	675.00	1	9,725	0.01%
2020/11/11	5	674.00	2	677.00	676.00	3	10,383	0.03%
2020/11/10	0	687.00	0	0.00	686.00	0	10,411	0.00%
2020/11/09	4	705.25	2	705.00	702.00	2	10,500	0.02%
2020/11/06	2	697.00	2	701.00	700.00	0	10,576	0.00%
2020/11/05	2	685.00	6	694.50	696.00	-4	10,619	-0.04%
2020/11/03	1	662.00	2	667.00	665.00	-1	10,699	-0.01%
2020/11/02	2	657.50	2	660.50	653.00	0	10,776	0.00%
2020/10/29	5	682.00	6	673.33	684.00	-1	10,976	-0.01%
2020/10/28	2	682.00	2	683.50	681.00	0	11,330	0.00%
2020/10/27	2	683.00	3	683.00	685.00	-1	11,469	-0.01%
2020/10/23	2	682.50	0	0.00	678.00	2	11,765	0.02%
2020/10/22	2	688.50	2	694.50	688.00	0	12,285	0.00%
2020/10/20	1	686.00	1	683.00	697.00	0	12,874	0.00%
2020/10/19	1	692.00	2	687.50	692.00	-1	13,079	-0.01%
2020/10/16	1	694.00	3	685.67	680.00	-2	13,311	-0.02%
2020/10/15	4	698.75	2	704.00	689.00	2	13,490	0.01%
2020/10/14	4	691.75	2	691.00	689.00	2	13,524	0.01%
2020/10/13	2	699.00	1	706.00	699.00	1	13,578	0.01%
2020/10/12	6	708.00	11	712.73	714.00	-5	13,570	-0.04%
2020/10/08	3	669.67	3	667.67	670.00	0	13,458	0.00%
2020/10/07	8	635.50	11	634.91	647.00	-3	13,352	-0.02%
2020/09/30	1	607.00	1	616.00	607.00	0	13,648	0.00%
2020/09/29	1	612.00	1	610.00	610.00	0	13,911	0.00%
2020/09/28	1	593.00	8	601.63	603.00	-7	14,142	-0.05%
2020/09/25	1	586.00	1	597.00	585.00	0	14,134	0.00%
2020/09/24	6	607.83	4	608.75	600.00	2	14,148	0.01%
2020/09/23	3	615.33	7	615.14	617.00	-4	14,104	-0.03%
2020/09/22	1	604.00	0	0.00	603.00	1	14,121	0.01%
2020/09/21	9	616.00	8.1	617.73	616.00	1	14,152	0.01%
2020/09/18	1	602.00	3	605.67	611.00	-2	14,216	-0.01%
2020/09/17	4	600.50	4	604.00	599.00	0	14,178	0.00%
2020/09/16	5	621.00	4	622.50	617.00	1	14,226	0.01%
2020/09/15	5	609.80	13	611.62	611.00	-8	14,345	-0.06%
2020/09/14	2	609.00	4	602.75	609.00	-2	14,584	-0.01%
2020/09/11	2	593.00	2	592.50	595.00	0	14,529	0.00%
2020/09/10	3	599.00	2	601.00	599.00	1	14,506	0.01%
2020/09/07	1	598.00	0	0.00	598.00	1	14,617	0.01%
2020/09/04	1	603.00	3	597.00	603.00	-2	14,678	-0.01%
2020/09/03	1	603.00	1	614.00	603.00	0	14,559	0.00%
2020/09/02	4	594.25	4	600.25	596.00	0	14,467	0.00%
2020/09/01	4	566.00	5	560.60	576.00	-1	14,314	-0.01%
2020/08/31	2	556.50	5	556.00	556.00	-3	14,274	-0.02%
2020/08/28	2	562.50	3	570.00	574.00	-1	14,125	-0.01%
2020/08/27	2.1	571.95	2	558.50	558.00	0.1	14,063	0.00%
2020/08/26	2.1	576.12	1	576.00	578.00	1.1	14,098	0.01%
2020/08/25	3	587.33	2	589.50	589.00	1	14,064	0.01%
2020/08/24	0	0.00	1	594.00	585.00	-1	14,058	-0.01%
2020/08/21	12	597.83	6	596.33	604.00	6	13,992	0.04%
2020/08/20	9	587.78	14	572.57	565.00	-5	13,769	-0.04%
2020/08/19	3.1	613.90	6	613.83	609.00	-2.9	13,312	-0.02%
2020/08/18	29	618.17	22	619.55	617.00	7	13,108	0.05%
2020/08/17	2	685.50	3	681.67	685.00	-1	12,659	-0.01%
2020/08/14	9	672.78	11	676.27	680.00	-2	12,709	-0.02%
2020/08/13	2	686.50	7	682.86	684.00	-5	12,854	-0.04%
2020/08/12	8	680.50	4	681.25	680.00	4	13,029	0.03%
2020/08/11	11	698.18	13	697.69	693.00	-2	13,265	-0.02%
2020/08/10	9	699.44	11	707.64	706.00	-2	13,196	-0.02%
2020/08/07	20	721.40	11	711.82	705.00	9	13,149	0.07%
2020/08/06	13	738.31	11	736.18	732.00	2	13,080	0.02%
2020/08/05	11.1	730.46	11	731.09	730.00	0.1	12,950	0.00%
2020/08/04	6	710.83	15	716.73	732.00	-9	12,842	-0.07%
2020/08/03	18	714.61	11.2	710.98	696.00	6.8	12,632	0.05%
2020/07/31	8	685.75	10	693.00	701.00	-2	12,338	-0.02%
2020/07/30	20	683.20	18	681.11	683.00	2	12,239	0.02%
2020/07/29	17	679.12	11	681.09	682.00	6	12,132	0.05%
2020/07/28	22	724.23	48.1	701.79	680.00	-26.1	12,087	-0.22%
2020/07/27	13.2	705.35	23	716.26	728.00	-9.8	11,849	-0.08%
2020/07/24	22	682.64	30	686.97	675.00	-8	12,020	-0.07%
2020/07/23	16	665.81	15	668.40	677.00	1	11,790	0.01%
2020/07/22	18	660.17	10	661.30	664.00	8	11,722	0.07%
2020/07/21	16.1	636.81	13	627.85	637.00	3.1	11,526	0.03%
2020/07/20	16	598.31	102	597.18	601.00	-86	11,410	-0.75%	大賣/
2020/07/17	96	604.39	16	604.69	607.00	80	11,461	0.70%
2020/07/16	14	600.71	5	603.20	599.00	9	11,498	0.08%
2020/07/15	3	605.00	15	611.67	609.00	-12	11,468	-0.10%
2020/07/14	16	618.56	3	618.67	611.00	13	11,446	0.11%
2020/07/13	13	629.46	12	629.92	629.00	1	11,402	0.01%
2020/07/10	16	634.94	9	625.78	616.00	7	11,372	0.06%
2020/07/09	22	655.32	12	655.50	651.00	10	11,313	0.09%
2020/07/08	18	637.06	12	659.75	661.00	6	11,147	0.05%
2020/07/07	11	600.91	12	606.08	618.00	-1	10,896	-0.01%
2020/07/06	8	585.75	9	587.67	589.00	-1	10,711	-0.01%
2020/07/03	8	576.13	11	581.73	585.00	-3	10,705	-0.03%
2020/07/02	13	577.31	11	576.82	574.00	2	10,704	0.02%
2020/07/01	13	588.54	8	578.38	577.00	5	10,742	0.05%
2020/06/30	14	573.43	16.1	576.08	579.00	-2.1	10,725	-0.02%
2020/06/29	10	568.30	7	570.29	565.00	3	10,747	0.03%
2020/06/24	11	574.18	8	575.75	580.00	3	10,726	0.03%
2020/06/23	13	575.38	15.1	575.12	574.00	-2.1	10,795	-0.02%
2020/06/22	13	566.08	15	568.93	576.00	-2	10,730	-0.02%
2020/06/19	25	545.52	68	545.47	546.00	-43	10,772	-0.40%
2020/06/18	10	512.30	11	512.36	513.00	-1	10,633	-0.01%
2020/06/17	10	510.70	10.1	510.79	510.00	-0.1	10,881	0.00%
2020/06/16	14	500.79	24.5	500.45	510.00	-10.5	11,062	-0.09%
2020/06/15	10	494.15	12	496.21	492.50	-2	11,296	-0.02%
2020/06/12	11	479.86	10	484.15	492.50	1	11,410	0.01%
2020/06/11	12	500.63	17	502.35	496.50	-5	11,450	-0.04%
2020/06/10	9	497.17	9	499.78	500.00	0	11,475	0.00%
2020/06/09	15	490.80	25	496.60	497.50	-10	11,757	-0.09%
2020/06/08	12.1	499.81	18	498.92	494.50	-6	11,945	-0.05%
2020/06/05	12	493.63	121	494.61	494.00	-109	11,941	-0.91%	大賣/鉅額交易
2020/06/04	9.1	487.56	9	489.11	490.00	0.1	11,999	0.00%
2020/06/03	21	491.62	14	490.11	490.00	7	12,054	0.06%
2020/06/02	4	484.62	7	486.57	485.00	-3	12,020	-0.02%
2020/06/01	15.1	466.76	15	462.53	461.50	0.1	11,915	0.00%
2020/05/29	3	458.83	4	463.50	463.00	-1	11,951	-0.01%
2020/05/28	2	458.00	0	0.00	460.00	2	11,959	0.02%
2020/05/27	3	461.67	4	462.38	464.50	-1	11,968	-0.01%
2020/05/26	9	462.89	8	465.94	460.00	1	12,078	0.01%
2020/05/25	3	457.83	7	455.64	460.00	-4	12,147	-0.03%
2020/05/22	16	446.28	11	445.64	442.00	5	12,130	0.04%
2020/05/21	2	465.00	3	468.67	464.50	-1	12,091	-0.01%
2020/05/20	8	469.88	12	471.42	470.00	-4	12,071	-0.03%
2020/05/19	6	460.42	9	461.72	462.00	-3	11,901	-0.03%
2020/05/18	7	448.07	16	445.78	440.50	-9	11,685	-0.08%
2020/05/15	0	0.00	1	415.00	411.00	-1	11,390	-0.01%
2020/05/14	5	410.70	1	413.50	411.00	4	11,447	0.03%
2020/05/13	4	416.13	10	416.20	420.00	-6	11,461	-0.05%
2020/05/12	5	406.30	9	407.67	407.00	-4	11,544	-0.03%
2020/05/11	7	411.57	9	409.56	410.00	-2	11,685	-0.02%
2020/05/08	4	416.00	4	414.00	411.50	0	11,764	0.00%
2020/05/07	1	412.50	4	413.38	411.00	-3	11,832	-0.03%
2020/05/06	4	403.63	4	407.38	408.00	0	11,867	0.00%
2020/05/05	1	404.50	1	403.50	401.50	0	11,894	0.00%
2020/05/04	6	399.42	0	0.00	399.50	6	12,042	0.05%
2020/04/30	3	413.00	13	410.85	415.00	-10	12,003	-0.08%
2020/04/29	10	391.80	14	395.89	398.00	-4	11,815	-0.03%
2020/04/28	5	374.50	6	373.17	375.00	-1	11,461	-0.01%
2020/04/27	14	368.64	11	365.09	372.00	3	11,656	0.03%
2020/04/24	0	0.00	6	351.25	348.50	-6	11,531	-0.05%
2020/04/23	1	347.00	1	348.50	351.00	0	11,572	0.00%
2020/04/22	5	344.80	3	346.83	346.00	2	11,643	0.02%
2020/04/21	6	358.92	9	354.56	353.50	-3	11,874	-0.03%
2020/04/20	1	372.00	0	0.00	370.00	1	12,011	0.01%
2020/04/16	1	365.00	1	362.50	361.50	0	11,995	0.00%
2020/04/15	2	367.00	1	364.50	365.50	1	12,003	0.01%
2020/04/14	10	365.00	10	362.30	365.50	0	12,021	0.00%
2020/04/13	1	351.00	1	352.50	351.50	0	11,992	0.00%
2020/04/10	0	0.00	2	350.75	350.00	-2	12,013	-0.02%
2020/04/09	1	354.00	2	350.00	351.50	-1	12,109	-0.01%
2020/04/08	4	348.50	0.1	350.50	349.50	3.9	12,076	0.03%
2020/04/07	6	347.00	4	348.13	347.00	2	12,056	0.02%
2020/04/06	2	339.25	1	339.50	341.00	1	11,960	0.01%
2020/04/01	1	330.00	12	331.25	334.00	-11	11,892	-0.09%
2020/03/31	7	334.86	1	332.50	327.50	6	11,880	0.05%
2020/03/30	8	329.69	6	332.33	336.50	2	11,749	0.02%
2020/03/27	4	349.25	5	348.70	340.00	-1	11,622	-0.01%
2020/03/26	21	340.29	28	336.96	343.50	-7	11,460	-0.06%
2020/03/25	18	342.72	14	343.71	334.50	4	11,502	0.03%
2020/03/24	3	330.00	1	329.00	330.00	2	11,314	0.02%
2020/03/23	20	308.10	20	309.85	308.00	0	11,286	0.00%
2020/03/20	2	297.75	3	300.17	301.00	-1	11,228	-0.01%
2020/03/19	3	279.33	1	275.00	274.00	2	11,118	0.02%
2020/03/18	15	316.03	12	316.00	301.50	3	10,839	0.03%
2020/03/17	5	318.60	10	319.00	315.50	-5	10,712	-0.05%
2020/03/16	3	336.17	49	321.40	320.00	-46	10,537	-0.44%
2020/03/13	3	313.83	32	308.55	341.00	-29	10,390	-0.28%
2020/03/12	4	341.00	0	0.00	336.00	4	10,118	0.04%
2020/03/11	2	369.00	1.5	364.45	363.00	0.5	9,884	0.01%
2020/03/10	1	372.00	3	371.00	373.50	-2	9,823	-0.02%
2020/03/09	4	367.38	8	367.63	366.50	-4	9,727	-0.04%
2020/03/06	5	379.70	1	381.00	378.50	4	9,658	0.04%
2020/03/05	2	379.50	6	382.50	385.00	-4	9,648	-0.04%
2020/03/04	0	0.00	1	367.50	370.50	-1	9,661	-0.01%
2020/03/03	4	371.50	1	374.50	372.00	3	9,644	0.03%
2020/03/02	0	0.00	3	355.17	363.00	-3	9,576	-0.03%
2020/02/27	23	368.22	1	369.50	360.00	22	9,569	0.23%
2020/02/26	52	376.90	0	0.00	375.00	52	9,475	0.55%
2020/02/25	44	378.47	52	373.59	378.50	-8	9,416	-0.08%
2020/02/24	35	379.56	0	0.00	377.00	35	9,441	0.37%
2020/02/21	10	388.50	1	392.00	388.00	9	9,324	0.10%
2020/02/20	0	0.00	1	390.00	394.00	-1	9,257	-0.01%
2020/02/19	16	391.13	0	0.00	388.50	16	9,184	0.17%
2020/02/18	14	393.89	1	395.00	392.00	13	9,196	0.14%
2020/02/17	18	397.42	6	396.33	398.00	12	9,152	0.13%
2020/02/14	2	404.75	1	407.00	405.50	1	9,082	0.01%
2020/02/13	4	409.00	20	410.03	408.50	-16	9,018	-0.18%
2020/02/12	24	399.58	9	400.72	401.50	15	8,901	0.17%
2020/02/11	8	388.63	3	388.00	390.00	5	8,895	0.06%
2020/02/10	2	382.25	0	0.00	380.00	2	8,905	0.02%
2020/02/07	1	379.00	1	384.00	381.00	0	8,950	0.00%
2020/02/06	1	382.00	1	386.00	382.00	0	8,979	0.00%
2020/02/05	4	383.00	2.1	380.67	381.00	1.9	8,947	0.02%
2020/02/04	2	390.25	2	391.25	390.50	0	8,844	0.00%
2020/02/03	0	0.00	36	378.94	382.00	-36	9,087	-0.40%
2020/01/31	9	388.06	0	0.00	388.00	9	9,100	0.10%
2020/01/30	1	390.00	9	394.33	383.50	-8	9,154	-0.09%
2020/01/20	2	420.00	3	419.50	419.00	-1	8,903	-0.01%
2020/01/17	28	423.04	8	420.31	420.50	20	8,946	0.22%
2020/01/16	4	421.00	10	419.90	421.00	-6	9,016	-0.07%
2020/01/15	14	411.43	4	413.25	416.00	10	8,866	0.11%
2020/01/14	44	419.48	7	415.50	416.00	37	8,518	0.43%
2020/01/13	11	425.18	1	426.50	422.00	10	8,270	0.12%
2020/01/10	8	431.44	3	429.17	432.00	5	8,199	0.06%
2020/01/09	2	434.00	2	437.00	437.00	0	8,219	0.00%
2020/01/08	3	430.83	4	430.75	430.50	-1	8,306	-0.01%
2020/01/07	29	421.78	3	424.67	426.00	26	8,311	0.31%
2020/01/06	14	425.32	3	427.33	424.00	11	8,361	0.13%
2020/01/03	19	432.55	1	426.00	434.50	18	8,361	0.22%
2020/01/02	11	442.23	0	0.00	441.50	11	8,240	0.13%
2019/12/31	11	442.86	0	0.00	443.50	11	8,221	0.13%
2019/12/27	0	0.00	1	450.00	446.50	-1	8,354	-0.01%
2019/12/26	6	457.33	4	449.75	449.00	2	8,350	0.02%
2019/12/25	3	449.17	2	451.75	452.00	1	8,376	0.01%
2019/12/24	2	445.50	0	0.00	445.00	2	8,479	0.02%
2019/12/23	2	447.50	1	449.00	449.00	1	8,565	0.01%
2019/12/20	3	445.50	2	443.50	446.00	1	8,656	0.01%
2019/12/19	1	453.00	1	455.00	454.50	0	8,489	0.00%
2019/12/18	14	456.14	10	454.25	456.50	4	8,415	0.05%
2019/12/17	23	457.00	20	460.93	460.50	3	8,371	0.04%
2019/12/16	4	438.25	28	440.23	442.00	-24	8,218	-0.29%
2019/12/13	3	431.00	3	432.17	432.50	0	8,167	0.00%
2019/12/12	1	432.00	1	427.50	427.50	0	8,163	0.00%
2019/12/11	4	425.38	15	428.07	429.00	-11	8,239	-0.13%
2019/12/09	1	426.00	14	425.96	426.50	-13	8,406	-0.15%
2019/12/05	5	422.90	1	421.50	420.00	4	8,675	0.05%
2019/12/04	6	420.33	10	420.20	424.50	-4	8,807	-0.05%
2019/12/03	5	419.10	5	421.60	418.00	0	8,781	0.00%
2019/12/02	4	420.88	3	424.00	416.50	1	8,763	0.01%
2019/11/29	8	429.50	3	428.33	421.50	5	8,725	0.06%
2019/11/28	4	431.88	79	430.63	431.50	-75	8,621	-0.87%
2019/11/27	4	422.25	2	421.75	422.50	2	8,630	0.02%
2019/11/26	1	422.00	1	424.00	420.00	0	8,671	0.00%
2019/11/25	4	419.50	3	419.33	418.50	1	8,836	0.01%
2019/11/22	2	411.00	4	408.25	411.00	-2	8,819	-0.02%
2019/11/21	2	407.00	6	403.75	407.00	-4	8,782	-0.05%
2019/11/20	1	416.00	1	414.00	414.50	0	8,700	0.00%
2019/11/19	1	418.00	3	421.67	421.00	-2	8,742	-0.02%
2019/11/18	6	417.83	4	419.75	419.50	2	8,859	0.02%
2019/11/15	4	418.00	11	416.73	422.00	-7	9,020	-0.08%
2019/11/14	6	409.00	1	409.00	410.50	5	9,367	0.05%
2019/11/13	1	409.00	1	407.00	408.00	0	9,416	0.00%
2019/11/12	3	407.67	0	0.00	410.00	3	9,420	0.03%
2019/11/11	6	403.75	4	405.38	403.50	2	9,399	0.02%
2019/11/08	28	417.11	1	416.00	414.00	27	9,324	0.29%
2019/11/07	3	425.67	3	425.50	425.00	0	9,240	0.00%
2019/11/06	12	426.04	6	429.33	434.00	6	9,160	0.07%
2019/11/05	1	426.00	3	423.00	425.00	-2	9,161	-0.02%
2019/11/04	2	405.50	10	410.15	412.00	-8	9,130	-0.09%
2019/11/01	20.1	407.14	1	405.00	405.00	19.1	9,151	0.21%
2019/10/31	15	408.23	12	405.83	408.00	3	9,210	0.03%
2019/10/30	2	394.00	7.3	395.30	396.50	-5.3	9,218	-0.06%
2019/10/29	7	392.29	11	392.23	393.00	-4	9,328	-0.04%
2019/10/28	2	383.00	11	383.91	387.00	-9	9,387	-0.10%
2019/10/25	6	382.50	10	383.35	379.00	-4	9,418	-0.04%
2019/10/24	7	378.71	9	379.50	381.50	-2	9,356	-0.02%
2019/10/23	0	0.00	2	370.50	372.00	-2	9,235	-0.02%
2019/10/22	16	368.56	1	369.50	371.50	15	9,309	0.16%
2019/10/21	28	370.39	0	370.50	369.00	28	9,352	0.30%
2019/10/18	3	372.00	1	371.00	370.00	2	9,393	0.02%
2019/10/17	5	367.30	2	371.25	371.00	3	9,416	0.03%
2019/10/16	19	364.53	8	362.00	360.00	11	9,428	0.12%
2019/10/15	8	367.63	3	368.00	367.00	5	9,338	0.05%
2019/10/14	15	370.60	6	370.67	370.50	9	9,256	0.10%
2019/10/09	6	376.58	6	373.17	372.00	0	9,098	0.00%
2019/10/08	0	0.00	1	384.50	384.50	-1	9,011	-0.01%
2019/10/07	1	384.50	1	384.00	384.00	0	9,038	0.00%
2019/10/04	6	383.50	7	384.36	385.50	-1	9,026	-0.01%
2019/10/03	9	379.17	15	378.03	379.50	-6	8,961	-0.07%
2019/10/02	20	373.83	10	373.95	372.00	10	8,908	0.11%
2019/10/01	1	376.50	1	370.00	376.50	0	8,953	0.00%
2019/09/27	4	370.00	3	369.33	369.00	1	8,898	0.01%
2019/09/26	4	381.63	4	383.25	376.00	0	8,893	0.00%
2019/09/25	14	381.29	11	381.68	380.00	3	8,885	0.03%
2019/09/24	9	386.28	10	386.85	387.00	-1	8,874	-0.01%
2019/09/23	8	387.38	6	387.92	388.00	2	8,877	0.02%
2019/09/20	1	383.50	5	385.00	386.50	-4	8,889	-0.04%
2019/09/19	15	383.37	13	381.35	380.50	2	8,795	0.02%
2019/09/18	2	380.00	3	381.83	382.00	-1	8,723	-0.01%
2019/09/17	6	384.33	9	383.50	383.00	-3	8,674	-0.03%
2019/09/16	2	378.00	3	381.00	382.00	-1	8,683	-0.01%
2019/09/12	8	375.38	3	377.33	375.00	5	8,578	0.06%
2019/09/11	2	373.75	1	373.50	374.50	1	8,551	0.01%
2019/09/10	1	378.00	0	0.00	378.00	1	8,538	0.01%
2019/09/09	1	386.50	2	387.00	382.50	-1	8,500	-0.01%
2019/09/06	2	372.25	4	373.38	374.50	-2	8,254	-0.02%
2019/09/05	0	0.00	2	368.00	367.50	-2	8,141	-0.02%
2019/09/04	3	363.50	2	363.25	365.00	1	8,141	0.01%
2019/09/03	1	369.00	0	364.00	364.00	1	8,185	0.01%
2019/09/02	4	366.75	0	0.00	370.50	4	8,245	0.05%
2019/08/30	1	368.00	1	372.00	367.50	0	8,259	0.00%
2019/08/28	3	366.00	9	365.17	366.00	-6	8,248	-0.07%
2019/08/27	4	344.50	0	0.00	345.50	4	8,117	0.05%
2019/08/26	5	343.00	0.5	343.00	343.00	4.5	8,242	0.05%
2019/08/23	2	345.25	1	342.50	342.50	1	8,339	0.01%
2019/08/22	2	348.50	3	345.50	345.00	-1	8,310	-0.01%
2019/08/21	2	349.75	10	348.50	347.00	-8	8,294	-0.10%
2019/08/20	2	348.00	2	350.25	351.00	0	8,242	0.00%
2019/08/19	11	346.23	15	344.37	353.00	-4	8,104	-0.05%
2019/08/16	1	317.50	7	321.93	322.00	-6	7,760	-0.08%
2019/08/15	2	315.50	3	316.00	316.50	-1	7,693	-0.01%
2019/08/14	7	320.86	2	320.50	319.50	5	7,697	0.06%
2019/08/13	1	319.50	6	318.42	318.00	-5	7,715	-0.06%
2019/08/12	1	321.50	6	321.67	323.00	-5	7,798	-0.06%
2019/08/08	1	316.50	1	316.00	316.50	0	7,745	0.00%
2019/08/07	2	316.75	4	317.75	318.00	-2	7,723	-0.03%
2019/08/06	1	307.50	4	308.63	309.00	-3	7,636	-0.04%
2019/08/05	4	310.38	2	310.00	312.00	2	7,601	0.03%
2019/08/02	2	311.50	2	314.75	316.00	0	7,563	0.00%
2019/08/01	3	319.50	2.3	322.83	314.00	0.7	7,496	0.01%
2019/07/31	14	316.14	13	311.73	314.50	1	7,239	0.01%
2019/07/30	13	325.15	10	323.65	325.50	3	7,148	0.04%
2019/07/29	2	310.75	3	316.67	319.00	-1	7,066	-0.01%
2019/07/26	0	0.00	1	313.50	313.50	-1	7,224	-0.01%
2019/07/25	1	311.00	0	0.00	313.00	1	7,515	0.01%
2019/07/24	13.3	310.26	0	0.00	308.00	13.3	7,568	0.18%
2019/07/23	3	312.50	6	313.50	314.50	-3	7,497	-0.04%
2019/07/22	1	306.00	2	308.50	308.50	-1	7,434	-0.01%
2019/07/19	3	305.83	0	0.00	304.50	3	7,379	0.04%
2019/07/18	5	306.60	5	305.40	302.00	0	7,321	0.00%
2019/07/16	1	314.50	0	0.00	314.00	1	7,183	0.01%
2019/07/15	2	315.00	0	0.00	314.50	2	7,154	0.03%
2019/07/12	1	319.50	0	0.00	318.00	1	7,250	0.01%
2019/07/11	0	0.00	3	321.67	322.50	-3	7,525	-0.04%
2019/07/10	1	317.50	1	317.00	318.00	0	7,546	0.00%
2019/07/09	1	313.50	0	0.00	313.50	1	7,593	0.01%
2019/07/08	11	313.82	4	313.00	314.00	7	7,637	0.09%
2019/07/05	1.1	319.18	1	321.50	321.00	0.1	7,744	0.00%
2019/07/04	0	0.00	5	318.50	319.00	-5	7,840	-0.06%
2019/07/02	1	314.50	7	318.14	319.00	-6	7,929	-0.08%
2019/07/01	2	313.00	2	314.25	314.00	0	7,911	0.00%
2019/06/27	0	0.00	1	314.50	313.00	-1	7,980	-0.01%
2019/06/26	1	311.50	2	312.00	310.50	-1	7,980	-0.01%
2019/06/25	0	0.00	1	311.00	311.50	-1	8,002	-0.01%
2019/06/24	0	0.00	10	313.00	315.50	-10	7,992	-0.13%
2019/06/21	1	312.00	2	316.00	313.50	-1	7,978	-0.01%
2019/06/20	10	310.50	6	309.92	310.00	4	7,916	0.05%
2019/06/19	3	311.50	4	310.50	308.50	-1	8,057	-0.01%
2019/06/18	8	306.06	3	306.17	308.50	5	7,997	0.06%
2019/06/17	6	302.58	1	301.50	300.50	5	7,940	0.06%
2019/06/14	0	0.00	4	307.50	307.00	-4	7,923	-0.05%
2019/06/13	4	313.50	2	313.75	309.50	2	7,915	0.03%
2019/06/12	0	0.00	1	311.00	309.50	-1	7,874	-0.01%
2019/06/11	3	311.33	0	0.00	308.00	3	7,882	0.04%
2019/06/10	2	314.75	1	316.00	316.00	1	7,777	0.01%
2019/06/06	0	0.00	5	309.30	307.00	-5	7,725	-0.06%
2019/06/05	6	317.83	0	0.00	313.00	6	7,680	0.08%
2019/06/03	5	313.30	7	312.29	314.00	-2	7,579	-0.03%
2019/05/31	2	299.25	3	308.33	311.00	-1	7,512	-0.01%
2019/05/30	7	294.14	8	295.19	296.50	-1	7,348	-0.01%
2019/05/27	3	284.33	5	279.60	281.00	-2	7,496	-0.03%
2019/05/24	2	292.25	0	0.00	287.00	2	7,704	0.03%
2019/05/23	4	291.00	12	290.83	292.00	-8	7,892	-0.10%
2019/05/22	5	289.30	0	0.00	287.50	5	7,829	0.06%
2019/05/17	1	293.50	3	292.17	291.00	-2	7,829	-0.03%
2019/05/15	6	290.33	2	292.75	290.00	4	7,722	0.05%
2019/05/14	3	279.67	1	279.00	289.00	2	7,717	0.03%
2019/05/13	6	291.58	3	292.83	286.50	3	7,682	0.04%
2019/05/10	0	0.00	2	298.75	298.50	-2	7,872	-0.03%
2019/05/09	4	303.63	1	302.00	300.00	3	7,838	0.04%
2019/05/08	0	0.00	3	307.33	310.00	-3	7,750	-0.04%
2019/05/07	2	309.75	2	312.75	311.00	0	7,659	0.00%
2019/05/06	5	304.00	9	304.44	306.00	-4	7,561	-0.05%
2019/05/03	1	307.50	9	307.61	309.00	-8	7,464	-0.11%
2019/05/02	7	303.14	6	306.92	298.00	1	7,205	0.01%
2019/04/30	0	0.00	1	293.00	295.50	-1	6,913	-0.01%
2019/04/25	0	0.00	6	288.17	288.00	-6	6,869	-0.09%
2019/04/24	1	290.50	0	0.00	289.50	1	6,880	0.01%
2019/04/23	6	285.58	1	287.50	290.00	5	6,891	0.07%
2019/04/22	3	290.00	1	289.00	289.00	2	6,879	0.03%
2019/04/19	1	292.00	1	293.50	290.00	0	6,860	0.00%
2019/04/18	2	290.50	5	291.20	291.00	-3	6,852	-0.04%
2019/04/17	4	290.00	5	293.80	288.50	-1	6,816	-0.01%
2019/04/16	0	0.00	1	301.00	300.00	-1	6,566	-0.02%
2019/04/15	4	298.00	0	0.00	296.50	4	6,549	0.06%
2019/04/12	7	293.57	4	294.00	293.50	3	6,523	0.05%
2019/04/11	7	296.14	2.3	294.17	291.50	4.7	6,478	0.07%
2019/04/10	1	302.00	1.3	302.08	300.00	-0.3	6,347	0.00%
2019/04/09	0	0.00	0.2	298.00	299.50	-0.2	6,197	0.00%
2019/04/08	1	290.00	1.2	293.07	294.50	-0.2	6,082	0.00%
2019/04/03	0	0.00	3	290.17	290.50	-3	5,958	-0.05%
2019/04/02	3	289.17	4	289.88	290.50	-1	5,872	-0.02%
2019/04/01	1	286.50	1	285.50	285.50	0	5,738	0.00%
2019/03/29	3	279.83	0.1	281.00	282.50	2.9	5,638	0.05%
2019/03/28	1	277.00	1	282.50	276.50	0	5,624	0.00%
2019/03/27	0	0.00	55	279.82	279.50	-55	5,697	-0.97%
2019/03/26	0	0.00	2	279.50	281.00	-2	5,698	-0.04%
2019/03/25	0	0.00	1	276.50	276.50	-1	5,673	-0.02%
2019/03/22	4	283.13	1	284.50	284.00	3	5,618	0.05%
2019/03/21	0	0.00	1	278.50	277.50	-1	5,456	-0.02%
2019/03/19	0	0.00	5	274.20	275.50	-5	5,414	-0.09%
2019/03/18	1	278.00	1	278.00	278.00	0	5,364	0.00%
2019/03/15	0	0.00	1	276.00	276.00	-1	5,344	-0.02%
2019/03/14	3	275.17	1	273.00	272.50	2	5,346	0.04%
2019/03/13	0	0.00	2	272.50	273.00	-2	5,402	-0.04%
2019/03/12	4	275.50	0	0.00	270.50	4	5,438	0.07%
2019/03/11	1	271.50	0	0.00	270.00	1	5,514	0.02%
2019/03/08	0	0.00	3	268.50	267.50	-3	5,580	-0.05%
2019/03/07	1	276.00	3	273.00	274.00	-2	5,564	-0.04%
2019/03/06	9	279.78	1	279.50	280.00	8	5,571	0.14%
2019/03/05	1	277.00	1	276.00	273.00	0	5,485	0.00%
2019/03/04	1	283.00	2	280.50	277.00	-1	5,444	-0.02%
2019/02/27	7	278.36	4	277.13	280.00	3	5,375	0.06%
2019/02/26	2	279.00	0	0.00	276.50	2	5,245	0.04%
2019/02/25	1.1	282.41	12	278.25	282.50	-10.9	5,028	-0.22%
2019/02/22	5	262.90	7	263.64	264.00	-2	4,754	-0.04%
2019/02/20	10	254.75	1	254.00	255.50	9	4,480	0.20%
2019/02/19	1	249.00	0	0.00	250.00	1	4,495	0.02%
2019/02/18	1	251.50	0	0.00	253.50	1	4,487	0.02%
2019/02/13	1	259.50	1	260.00	259.00	0	4,503	0.00%
2019/02/11	1	250.00	15	253.07	259.50	-14	4,448	-0.31%
2019/01/30	2	243.50	2	243.00	243.00	0	4,185	0.00%
2019/01/28	3	248.00	0	0.00	248.50	3	4,197	0.07%
2019/01/25	1	247.00	1	249.50	248.00	0	4,258	0.00%
2019/01/24	1	244.00	9	246.67	244.50	-8	4,309	-0.19%
2019/01/22	3	245.67	2	247.25	242.00	1	4,386	0.02%
2019/01/21	1	245.00	6	244.92	244.50	-5	4,429	-0.11%
2019/01/18	0	0.00	5	243.00	244.00	-5	4,495	-0.11%
2019/01/17	0	0.00	1	239.00	237.00	-1	4,491	-0.02%
2019/01/16	5	237.00	7	236.36	237.00	-2	4,540	-0.04%
2019/01/15	0	0.00	5	233.00	233.00	-5	4,529	-0.11%
2019/01/09	1	228.00	0	0.00	226.00	1	4,501	0.02%
2019/01/03	1	224.50	1	223.00	223.50	0	4,634	0.00%
2018/12/27	2	225.00	3	226.00	225.00	-1	4,758	-0.02%
2018/12/26	4	222.00	10	221.70	220.00	-6	4,776	-0.13%
2018/12/24	0	0.00	25	223.40	225.00	-25	4,877	-0.51%
2018/12/21	1	225.50	1	222.03	223.50	0	5,001	0.00%
2018/12/20	5	225.40	0	0.00	225.00	5	4,975	0.10%
2018/12/17	1	236.00	0	0.00	235.00	1	4,901	0.02%
2018/12/14	1	235.00	0	0.00	236.00	1	4,954	0.02%
2018/12/12	0	0.00	1	233.00	233.00	-1	4,967	-0.02%
2018/12/11	1	228.00	0	0.00	228.00	1	4,951	0.02%
2018/12/06	12	231.29	1	231.50	229.50	11	4,944	0.22%
2018/12/05	1	246.50	0	0.00	244.50	1	4,887	0.02%
2018/12/04	0	0.00	14	251.04	252.00	-14	4,914	-0.28%
2018/12/03	1	245.00	0	0.00	245.50	1	4,860	0.02%
2018/11/30	0	0.00	1	233.50	237.50	-1	4,801	-0.02%
2018/11/29	2	232.50	0	0.00	231.50	2	4,746	0.04%
2018/11/28	0	0.00	5	234.50	236.50	-5	4,735	-0.11%
2018/11/27	1	230.50	0	0.00	232.00	1	4,711	0.02%
2018/11/26	2	228.00	0	0.00	228.00	2	4,754	0.04%
2018/11/23	0	0.00	1	223.00	222.00	-1	4,762	-0.02%
2018/11/21	2	223.00	1	221.50	223.00	1	4,963	0.02%
2018/11/19	0	0.00	5	221.60	223.50	-5	4,952	-0.10%
2018/11/16	4	222.88	1	226.50	220.00	3	4,986	0.06%
2018/11/15	2	233.50	1	231.00	231.50	1	4,958	0.02%
2018/11/12	0	0.00	1	234.00	234.50	-1	5,076	-0.02%
2018/11/09	1	228.50	1	228.00	228.50	0	5,214	0.00%
2018/11/08	0	0.00	3	236.33	235.00	-3	5,176	-0.06%
2018/11/07	0	0.00	1	233.50	235.00	-1	5,158	-0.02%
2018/11/06	1	230.00	1	235.00	230.00	0	5,183	0.00%
2018/11/05	1	228.50	0	0.00	230.00	1	5,120	0.02%
2018/11/02	0	0.00	1	226.50	227.50	-1	5,105	-0.02%
2018/11/01	4	224.25	5	224.80	223.50	-1	5,060	-0.02%
2018/10/31	0	0.00	5	216.00	227.50	-5	4,993	-0.10%
2018/10/30	2	207.00	0	0.00	207.00	2	4,864	0.04%
2018/10/26	1	204.00	1	202.00	202.00	0	4,943	0.00%
2018/10/25	1	206.50	1	209.00	210.00	0	5,072	0.00%
2018/10/22	2	221.50	0	0.00	221.50	2	5,281	0.04%
2018/10/19	1	221.00	0	0.00	222.50	1	5,355	0.02%
2018/10/18	0	0.00	3	226.50	225.00	-3	5,424	-0.06%
2018/10/17	0	0.00	1	224.50	224.50	-1	5,694	-0.02%
2018/10/15	1	223.00	0	0.00	221.00	1	5,831	0.02%
2018/10/12	1	216.00	1	219.00	220.00	0	5,773	0.00%
2018/10/11	2	207.75	0	0.00	210.50	2	5,739	0.03%
2018/10/09	3	232.00	1	231.50	228.50	2	5,530	0.04%
2018/10/08	1	234.50	0.1	235.00	233.50	0.9	5,491	0.02%
2018/10/05	0	0.00	4	236.75	234.50	-4	5,462	-0.07%
2018/10/03	1	243.00	1	244.50	246.00	0	5,377	0.00%
2018/10/02	8	246.19	0	0.00	245.00	8	5,411	0.15%
2018/10/01	5	249.90	2	250.00	250.00	3	5,441	0.06%
2018/09/27	0	0.00	8	241.50	241.50	-8	5,601	-0.14%
2018/09/26	5	241.50	5	243.50	241.50	0	5,614	0.00%
2018/09/21	0	0.00	1	242.50	243.00	-1	5,686	-0.02%
2018/09/20	2	241.00	0	0.00	238.00	2	5,698	0.04%
2018/09/14	1	243.50	0	0.00	245.50	1	5,883	0.02%
2018/09/12	1	243.00	0	0.00	244.00	1	5,888	0.02%
2018/09/11	1	246.50	3	242.17	244.00	-2	5,927	-0.03%
2018/09/10	1	245.50	1	243.00	242.50	0	5,924	0.00%
2018/09/05	1	255.50	1	254.50	254.00	0	5,861	0.00%
2018/09/04	1	254.00	0	0.00	253.50	1	5,870	0.02%
2018/08/31	0	0.00	1	250.50	251.50	-1	5,920	-0.02%
2018/08/30	1	256.50	1	256.50	256.00	0	5,884	0.00%
2018/08/29	2	255.00	0	0.00	256.00	2	5,905	0.03%
2018/08/28	1	248.50	5	250.20	252.00	-4	5,883	-0.07%
2018/08/27	5	246.80	0	0.00	247.50	5	5,858	0.09%
2018/08/23	3	250.50	2	251.00	253.00	1	5,980	0.02%
2018/08/21	2	245.75	1	245.00	245.50	1	5,876	0.02%
2018/08/20	1	246.00	0	0.00	247.00	1	5,876	0.02%
2018/08/15	13	261.81	1	260.50	260.00	12	5,722	0.21%
2018/08/13	1	260.00	1	263.00	263.50	0	5,803	0.00%
2018/08/10	0	0.00	1	274.00	274.50	-1	5,807	-0.02%
2018/08/09	0	0.00	1	275.00	275.00	-1	5,921	-0.02%
2018/08/08	1	276.50	1	277.50	277.50	0	5,925	0.00%
2018/08/07	0	0.00	1	278.00	275.50	-1	5,911	-0.02%
2018/08/06	1	273.00	0	0.00	273.00	1	5,915	0.02%
2018/08/02	0	0.00	2	271.75	269.00	-2	6,040	-0.03%
2018/08/01	7	271.93	10	270.90	275.00	-3	5,966	-0.05%
2018/07/31	5	252.60	1	253.00	254.00	4	5,781	0.07%
2018/07/27	17	267.24	15	269.20	267.50	2	5,670	0.04%
2018/07/25	1	260.00	1	262.50	262.50	0	5,789	0.00%
2018/07/24	2	257.50	3	259.00	255.00	-1	5,831	-0.02%
2018/07/23	1	274.00	0	0.00	271.50	1	5,656	0.02%
2018/07/18	0	0.00	2	283.00	281.00	-2	5,858	-0.03%
2018/07/12	1	281.50	2	282.00	283.00	-1	6,621	-0.02%
2018/07/09	1.5	277.00	0	0.00	272.50	1.5	6,708	0.02%
2018/07/06	1	285.50	1	285.00	285.00	0	6,683	0.00%
2018/07/05	2	286.75	1	290.50	281.50	1	6,677	0.01%
2018/07/04	1	301.00	1	298.00	298.00	0	6,589	0.00%
2018/07/02	2	308.75	2	307.00	305.00	0	6,707	0.00%
2018/06/29	5	299.50	0	0.00	300.00	5	6,663	0.08%
2018/06/28	1	296.00	0	0.00	297.00	1	6,615	0.02%
2018/06/27	2	300.25	0	297.00	296.50	2	6,709	0.03%
2018/06/26	15	302.40	0	0.00	296.50	15	6,707	0.22%
2018/06/25	0	0.00	1	310.00	310.00	-1	6,629	-0.02%
2018/06/22	1	310.50	1	310.00	310.50	0	6,787	0.00%
2018/06/20	1	312.50	0	0.00	310.00	1	6,974	0.01%
2018/06/19	9	312.11	6	316.58	312.00	3	6,973	0.04%
2018/06/15	10	313.90	0	0.00	315.00	10	7,109	0.14%
2018/06/14	9	315.67	1	318.00	315.00	8	7,291	0.11%
2018/06/13	1	324.50	0	0.00	320.50	1	7,526	0.01%
2018/06/12	1	326.00	1	327.50	324.00	0	7,670	0.00%
2018/06/11	0	0.00	1	331.50	332.50	-1	7,748	-0.01%
2018/06/08	0	0.00	1	328.50	330.00	-1	7,750	-0.01%
2018/06/07	0	0.00	1	330.50	331.00	-1	7,856	-0.01%
2018/06/06	1	331.99	0	0.00	331.00	1	8,004	0.01%
2018/06/04	1	329.00	8	326.50	329.50	-7	8,154	-0.09%
2018/06/01	0	0.00	22	317.00	319.00	-22	8,177	-0.27%
2018/05/31	4	309.38	0	0.00	311.50	4	8,249	0.05%
2018/05/30	12	311.38	0	0.00	310.00	12	8,197	0.15%
2018/05/29	7	315.50	0	0.00	315.00	7	8,296	0.08%
2018/05/25	17	324.24	25	323.88	324.00	-8	8,472	-0.09%
2018/05/24	1	321.50	7	322.93	322.00	-6	8,449	-0.07%
2018/05/23	5	322.00	3	323.00	320.00	2	8,496	0.02%
2018/05/22	2	316.75	20	318.25	320.50	-18	8,492	-0.21%
2018/05/21	1	315.50	4	315.50	314.00	-3	8,566	-0.04%
2018/05/18	2	311.25	2	310.00	313.00	0	8,607	0.00%
2018/05/17	17	313.00	4	311.00	310.00	13	8,659	0.15%
2018/05/16	4	316.75	5	320.10	319.00	-1	8,591	-0.01%
2018/05/14	14	319.50	6	325.50	320.00	8	8,779	0.09%
2018/05/11	22	320.14	0	0.00	319.50	22	8,782	0.25%
2018/05/09	1	330.00	7	328.50	328.00	-6	8,819	-0.07%
2018/05/08	2	325.50	3	326.00	325.00	-1	8,867	-0.01%
2018/05/07	6	318.50	2	320.75	318.50	4	8,894	0.04%
2018/05/04	3	320.00	3	325.00	325.50	0	8,845	0.00%
2018/05/03	1	320.00	5	320.90	320.00	-4	8,857	-0.05%
2018/05/02	1	330.50	0	0.00	331.00	1	8,786	0.01%
2018/04/30	0	0.00	2	340.00	340.00	-2	8,763	-0.02%
2018/04/27	2	333.25	1	335.50	339.50	1	8,754	0.01%
2018/04/26	1	331.00	0	0.00	323.50	1	8,708	0.01%
2018/04/25	2	338.00	0	0.00	337.00	2	8,622	0.02%
2018/04/24	3	340.00	0	0.00	341.50	3	8,641	0.03%
2018/04/23	2	355.50	1	357.00	350.50	1	8,560	0.01%
2018/04/20	3	356.17	1	354.50	354.50	2	8,487	0.02%
2018/04/19	30	364.30	25	359.84	360.50	5	8,406	0.06%
2018/04/18	27	366.26	36	359.32	362.00	-9	8,208	-0.11%
2018/04/17	1	339.50	0	0.00	340.00	1	7,840	0.01%
2018/04/16	0	0.00	2	340.00	342.00	-2	7,853	-0.03%
2018/04/13	1	334.50	2	337.50	336.00	-1	7,811	-0.01%
2018/04/12	2	332.50	0	0.00	331.50	2	7,800	0.03%
2018/04/11	0	0.00	3	340.67	339.00	-3	7,785	-0.04%
2018/04/10	1	327.00	0	0.00	327.00	1	7,740	0.01%
2018/04/02	1	338.00	0	0.00	336.50	1	7,682	0.01%
2018/03/30	0	0.00	1	343.00	340.00	-1	7,745	-0.01%
2018/03/29	2	336.75	2	336.50	331.00	0	7,677	0.00%
2018/03/27	4	340.13	6	340.58	342.50	-2	7,524	-0.03%
2018/03/26	2	330.50	6	340.42	347.00	-4	7,360	-0.05%
2018/03/23	0	0.00	1	327.50	328.00	-1	7,205	-0.01%
2018/03/22	1	335.50	0	0.00	336.00	1	7,199	0.01%
2018/03/21	3	341.17	2	338.50	336.00	1	7,191	0.01%
2018/03/20	1	341.50	1	340.00	342.50	0	7,183	0.00%
2018/03/19	5	337.10	36	335.72	334.00	-31	6,988	-0.44%
2018/03/15	1	321.00	3	319.17	318.00	-2	6,627	-0.03%
2018/03/12	0	0.00	2	315.25	317.00	-2	6,573	-0.03%
2018/03/09	1	310.50	0	0.00	310.50	1	6,656	0.02%
2018/03/08	0	0.00	1	309.50	309.50	-1	6,591	-0.02%
2018/03/07	0	0.00	6	305.25	300.00	-6	6,474	-0.09%
2018/03/06	0	0.00	6	301.75	301.00	-6	6,435	-0.09%
2018/03/05	10	296.00	0	0.00	295.00	10	6,484	0.15%
2018/03/02	3	303.50	12	304.21	302.50	-9	6,432	-0.14%
2018/03/01	7	298.29	0	0.00	299.50	7	6,373	0.11%
2018/02/27	4	304.63	14	304.71	301.00	-10	6,282	-0.16%
2018/02/23	1	300.00	0	0.00	300.50	1	6,219	0.02%
2018/02/22	6	301.08	7	306.00	302.00	-1	6,240	-0.02%
2018/02/21	0	0.00	6	295.25	304.50	-6	6,238	-0.10%
2018/02/12	0	0.00	1	289.00	285.00	-1	6,153	-0.02%
2018/02/09	0.5	285.00	5	281.00	283.00	-4.5	6,175	-0.07%
2018/02/08	1	285.00	0	0.00	286.00	1	6,116	0.02%
2018/02/07	8	288.19	1	295.00	284.50	7	6,135	0.11%
2018/02/06	5	288.60	4	283.25	286.50	1	6,142	0.02%
2018/02/05	7	297.50	1	299.00	299.00	6	6,066	0.10%
2018/02/02	16	303.09	1	305.50	304.50	15	6,234	0.24%
2018/02/01	0	0.00	28	309.71	307.00	-28	6,236	-0.45%
2018/01/31	6	300.50	5	302.50	299.00	1	6,091	0.02%
2018/01/30	29	302.55	2	302.00	299.00	27	6,091	0.44%
2018/01/29	0	0.00	1	314.00	308.00	-1	6,198	-0.02%
2018/01/26	17	301.18	16	307.31	308.00	1	6,271	0.02%
2018/01/25	3	312.67	3	313.50	305.50	0	6,267	0.00%
2018/01/24	3	308.67	0	0.00	307.50	3	6,343	0.05%
2018/01/23	1	319.50	1	322.50	318.00	0	6,460	0.00%
2018/01/22	0	0.00	1	319.00	319.00	-1	6,420	-0.02%
2018/01/19	0	0.00	1	317.50	319.00	-1	6,536	-0.02%
2018/01/18	3	319.17	5	315.30	319.50	-2	6,576	-0.03%
2018/01/17	2	306.00	1	305.50	306.50	1	6,629	0.02%
2018/01/16	0	0.00	1	313.50	312.00	-1	6,604	-0.02%
2018/01/12	0	0.00	0	308.00	309.50	0	6,701	0.00%
2018/01/11	2	303.25	0	0.00	306.00	2	6,746	0.03%
2018/01/10	1	306.50	3	307.67	309.50	-2	6,822	-0.03%
2018/01/09	0	0.00	7	301.14	304.00	-7	6,854	-0.10%
2018/01/08	6	299.67	0	0.00	298.00	6	7,070	0.08%
2018/01/05	3	300.17	0	0.00	300.00	3	7,418	0.04%
2018/01/04	0	0.00	3	305.50	307.00	-3	7,607	-0.04%
2018/01/03	5	301.50	7	299.21	300.50	-2	7,797	-0.03%
2018/01/02	2	290.25	0	0.00	291.50	2	7,843	0.03%