聯發科 (2454)-凱基-高雄券商分點個股進出

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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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	6.1	1036.45	4	1034.98	1015.00	2.1	8,263	0.02%
2024/04/26	2	1000.01	1	998.00	1005.00	1	8,286	0.01%
2024/04/25	2.6	986.42	5.1	994.67	981.00	-2.5	8,341	-0.03%
2024/04/24	1	1004.85	0.1	1003.89	1010.00	0.9	8,353	0.01%
2024/04/23	7.2	978.77	5	974.80	972.00	2.2	8,440	0.03%
2024/04/22	3.1	979.51	0	0.00	966.00	3.1	8,512	0.04%
2024/04/19	7.7	999.54	2	999.98	993.00	5.7	8,431	0.07%
2024/04/18	3	1043.31	4	1040.00	1050.00	-1	8,249	-0.01%
2024/04/17	6	1054.71	3	1050.07	1050.00	2.9	8,243	0.04%
2024/04/16	14.3	1063.10	2	1060.00	1055.00	12.3	8,185	0.15%
2024/04/15	7.6	1119.34	2	1117.50	1110.00	5.6	8,081	0.07%
2024/04/12	1.3	1175.84	0	0.00	1180.00	1.3	8,021	0.02%
2024/04/11	1	1210.00	0.3	1209.00	1200.00	0.8	8,026	0.01%
2024/04/10	2.1	1202.58	4.5	1201.02	1195.00	-2.4	8,062	-0.03%
2024/04/09	0	0.00	0	1160.00	1160.00	0	8,165	0.00%
2024/04/08	2.2	1150.35	0	1155.00	1150.00	2.2	8,276	0.03%
2024/04/03	0.2	1166.67	0	0.00	1160.00	0.2	8,292	0.00%
2024/04/02	0	0.00	0.3	1168.55	1165.00	-0.3	8,315	0.00%
2024/04/01	1.1	1192.34	0	0.00	1160.00	1.1	8,388	0.01%
2024/03/29	0.2	1178.16	61	1181.99	1195.00	-60.7	8,352	-0.73%
2024/03/28	0.1	1158.50	0.1	1162.17	1160.00	0	8,270	0.00%
2024/03/27	2.1	1162.34	1.1	1149.69	1165.00	0.9	8,209	0.01%
2024/03/26	2.1	1135.07	0	0.00	1130.00	2.1	8,183	0.03%
2024/03/25	1.1	1129.86	1	1130.00	1120.00	0.1	8,181	0.00%
2024/03/22	2.6	1122.23	0	0.00	1125.00	2.6	8,210	0.03%
2024/03/21	1.3	1131.68	2	1145.00	1140.00	-0.7	8,193	-0.01%
2024/03/20	9.3	1143.80	4	1154.99	1130.00	5.3	8,283	0.06%
2024/03/19	4.3	1150.45	2.1	1157.62	1150.00	2.2	8,293	0.03%
2024/03/18	0.6	1150.00	0	0.00	1170.00	0.6	8,246	0.01%
2024/03/15	1.4	1138.79	2	1132.50	1135.00	-0.6	8,223	-0.01%
2024/03/14	68.7	1199.72	4.1	1169.61	1150.00	64.5	8,175	0.79%
2024/03/13	80.1	1217.34	41	1232.91	1215.00	39.1	8,048	0.49%
2024/03/12	10.2	1207.54	0	0.00	1215.00	10.2	7,983	0.13%
2024/03/11	1.5	1219.96	1.1	1233.83	1225.00	0.5	7,950	0.01%
2024/03/08	8	1234.23	5.6	1240.30	1230.00	2.4	7,942	0.03%
2024/03/07	11.1	1233.60	11.3	1233.85	1230.00	-0.2	7,757	0.00%
2024/03/06	2	1182.50	5.2	1182.84	1190.00	-3.2	7,564	-0.04%
2024/03/05	2.4	1146.68	52.3	1150.10	1155.00	-49.9	7,525	-0.66%
2024/03/04	3.1	1121.12	8.2	1139.20	1150.00	-5.1	7,470	-0.07%
2024/03/01	31.2	1127.25	1	1120.00	1105.00	30.2	7,359	0.41%
2024/02/29	2.2	1134.32	16.4	1116.88	1140.00	-14.1	7,252	-0.19%
2024/02/27	24.5	1120.61	3.4	1127.58	1115.00	21.1	7,175	0.29%
2024/02/26	15.1	1085.16	2.1	1114.17	1115.00	13	6,975	0.19%
2024/02/23	1	1020.07	37.8	1051.10	1100.00	-36.8	6,882	-0.54%
2024/02/22	3	997.97	4.6	1000.14	1015.00	-1.5	6,651	-0.02%
2024/02/21	0.1	981.90	11	978.00	981.00	-10.9	6,598	-0.17%
2024/02/20	1.1	979.09	3.7	970.72	982.00	-2.6	6,589	-0.04%
2024/02/19	14.2	961.78	4	955.00	963.00	10.2	6,590	0.15%
2024/02/16	1	972.99	5.2	974.46	970.00	-4.2	6,661	-0.06%
2024/02/15	4.4	964.93	6	964.82	972.00	-1.7	6,666	-0.03%
2024/02/05	1.1	938.74	7.1	934.40	937.00	-6	6,630	-0.09%
2024/02/02	1.1	929.17	3.1	930.71	936.00	-2	6,660	-0.03%
2024/02/01	3.1	931.28	10.5	941.30	930.00	-7.5	6,651	-0.11%
2024/01/31	1.4	969.51	8.2	970.68	966.00	-6.8	6,527	-0.10%
2024/01/30	2	958.02	3.7	961.39	963.00	-1.7	6,494	-0.03%
2024/01/29	4.2	929.15	0.2	939.75	938.00	4	6,457	0.06%
2024/01/26	1.2	931.69	0	935.00	936.00	1.2	6,433	0.02%
2024/01/25	1.1	943.70	4.5	943.51	943.00	-3.3	6,506	-0.05%
2024/01/24	16.1	930.86	4.1	919.88	936.00	12	6,471	0.19%
2024/01/23	1.3	914.16	0	0.00	911.00	1.3	6,521	0.02%
2024/01/22	4.2	931.37	2.7	927.23	922.00	1.5	6,690	0.02%
2024/01/19	7	916.13	6.1	911.83	920.00	0.9	6,650	0.01%
2024/01/18	6.2	891.64	6.1	890.71	897.00	0.2	6,590	0.00%
2024/01/17	8.2	892.08	7	895.57	879.00	1.2	6,586	0.02%
2024/01/16	4.8	900.50	3	909.32	895.00	1.8	6,479	0.03%
2024/01/15	0.2	922.07	1	930.00	922.00	-0.8	6,397	-0.01%
2024/01/12	2.1	926.57	22	917.79	926.00	-19.9	6,468	-0.31%
2024/01/11	0	926.60	3.4	924.35	920.00	-3.4	6,515	-0.05%
2024/01/10	28.2	926.15	2	930.00	924.00	26.2	6,528	0.40%
2024/01/09	1	929.02	4	935.50	928.00	-3	6,595	-0.05%
2024/01/08	0.2	928.69	1	931.98	920.00	-0.8	6,594	-0.01%
2024/01/05	2.1	922.69	0	0.00	921.00	2.1	6,666	0.03%
2024/01/04	8.1	928.07	7	924.14	928.00	1.1	6,686	0.02%
2024/01/03	12	960.12	63.8	960.88	953.00	-51.8	6,753	-0.77%
2024/01/02	8.6	985.31	0	0.00	981.00	8.6	6,593	0.13%
2023/12/29	1.3	1015.77	0	1015.00	1015.00	1.3	6,519	0.02%
2023/12/28	0	1044.58	0	1030.00	1025.00	0	6,562	0.00%
2023/12/27	2.1	1042.31	6.2	1042.36	1040.00	-4.1	6,643	-0.06%
2023/12/26	1	1000.00	2.4	999.56	1000.00	-1.4	6,565	-0.02%
2023/12/25	5	994.40	1.2	995.17	995.00	3.8	6,574	0.06%
2023/12/22	1	980.00	1.2	989.11	990.00	-0.2	6,583	0.00%
2023/12/21	0.1	978.83	1	978.00	976.00	-0.9	6,592	-0.01%
2023/12/20	4.1	983.61	2	992.00	983.00	2.1	6,594	0.03%
2023/12/19	1.2	991.16	1.1	978.73	992.00	0.1	6,614	0.00%
2023/12/18	4	989.50	15.1	986.45	989.00	-11.1	6,614	-0.17%
2023/12/15	1.1	984.17	6.1	995.85	996.00	-5.1	6,618	-0.08%
2023/12/14	0	956.00	1.3	963.17	966.00	-1.3	6,525	-0.02%
2023/12/13	0	0.00	2.1	948.54	955.00	-2.1	6,615	-0.03%
2023/12/12	1	938.00	1.5	938.33	939.00	-0.5	6,787	-0.01%
2023/12/11	0.5	938.00	0.2	937.50	941.00	0.3	6,804	0.00%
2023/12/08	0.1	941.82	0.2	942.00	943.00	0	6,863	0.00%
2023/12/07	0	0.00	1.1	937.82	931.00	-1.1	6,890	-0.02%
2023/12/06	0	929.00	0	0.00	927.00	0	6,874	0.00%
2023/12/05	2.4	923.75	1	927.00	929.00	1.4	6,897	0.02%
2023/12/04	0.4	934.46	0.2	935.55	933.00	0.2	6,864	0.00%
2023/12/01	4.1	941.49	1	939.00	947.00	3.1	6,830	0.04%
2023/11/30	2.1	944.47	1	942.10	945.00	1.1	6,854	0.02%
2023/11/29	3	945.00	7.4	943.32	948.00	-4.4	6,772	-0.07%
2023/11/28	1.3	938.21	3	934.67	942.00	-1.7	6,736	-0.03%
2023/11/27	1.5	936.65	0.1	937.00	931.00	1.4	6,738	0.02%
2023/11/24	5	938.60	2.3	942.40	945.00	2.7	6,715	0.04%
2023/11/22	10.2	936.28	4	938.50	942.00	6.2	6,738	0.09%
2023/11/21	32	924.19	22.2	927.55	926.00	9.9	6,725	0.15%
2023/11/20	3	915.67	0	920.00	912.00	3	6,660	0.04%
2023/11/17	3.1	899.97	4	900.00	904.00	-0.9	6,577	-0.01%
2023/11/16	20.2	902.90	4	897.75	893.00	16.2	6,559	0.25%
2023/11/15	2.2	913.02	0	0.00	908.00	2.2	6,476	0.03%
2023/11/14	0	0.00	1	906.00	905.00	-1	6,389	-0.02%
2023/11/13	9.6	911.27	14.2	918.40	906.00	-4.6	6,386	-0.07%
2023/11/10	2.7	889.19	1.2	890.92	884.00	1.5	6,327	0.02%
2023/11/09	20	905.50	1	903.00	905.00	19	6,247	0.30%
2023/11/08	14.1	912.07	4.3	907.54	914.00	9.7	6,192	0.16%
2023/11/07	20	886.45	6.6	888.02	888.00	13.4	6,118	0.22%
2023/11/06	0	0.00	15	886.53	882.00	-15	6,072	-0.25%
2023/11/03	8	868.62	1	867.14	870.00	7	6,004	0.12%
2023/11/02	12	871.75	17.3	863.36	868.00	-5.3	6,004	-0.09%
2023/11/01	12	837.50	0	851.00	846.00	12	5,901	0.20%
2023/10/31	3	845.66	7.1	842.15	842.00	-4.1	5,899	-0.07%
2023/10/30	7	849.44	10.6	844.76	857.00	-3.6	5,868	-0.06%
2023/10/27	3.3	808.89	0.1	802.00	801.00	3.2	5,830	0.05%
2023/10/26	1	811.01	0	816.00	817.00	1	5,993	0.02%
2023/10/25	2.1	822.76	17	829.35	822.00	-14.9	5,972	-0.25%
2023/10/24	0	812.05	0	0.00	816.00	0	5,942	0.00%
2023/10/23	1	817.02	1	818.00	821.00	0	5,974	0.00%
2023/10/20	2	820.00	7.1	820.77	828.00	-5.1	6,001	-0.08%
2023/10/19	2	823.50	5	829.20	830.00	-3	5,982	-0.05%
2023/10/18	0	812.08	0	0.00	813.00	0	6,048	0.00%
2023/10/17	2	836.00	5	845.00	825.00	-3	5,962	-0.05%
2023/10/16	3	844.00	3.1	842.18	840.00	-0.1	5,928	0.00%
2023/10/13	3	826.02	6.4	836.00	842.00	-3.4	5,910	-0.06%
2023/10/12	2.1	811.43	3.7	813.41	815.00	-1.6	5,818	-0.03%
2023/10/11	14.1	811.50	9.6	809.31	814.00	4.4	5,806	0.08%
2023/10/06	0	0.00	1	787.00	786.00	-1	5,683	-0.02%
2023/10/05	0.1	782.00	2.1	784.99	786.00	-2.1	5,699	-0.04%
2023/10/04	1	770.99	2.1	779.22	780.00	-1.1	5,662	-0.02%
2023/10/03	6	774.83	7.6	775.98	772.00	-1.6	5,629	-0.03%
2023/09/28	1.1	732.94	0	734.00	735.00	1.1	5,534	0.02%
2023/09/27	1.6	729.50	0	731.00	737.00	1.6	5,531	0.03%
2023/09/26	0.1	739.00	2.5	739.00	737.00	-2.5	5,530	-0.04%
2023/09/25	2.1	754.95	2.1	756.04	755.00	0	5,515	0.00%
2023/09/22	5.3	738.28	3	737.67	746.00	2.3	5,511	0.04%
2023/09/21	1	756.79	7.1	746.57	746.00	-6.1	5,456	-0.11%
2023/09/20	3	758.30	3.1	758.16	759.00	-0.1	5,441	0.00%
2023/09/19	5.2	772.07	6.1	772.23	773.00	-1	5,433	-0.02%
2023/09/18	7.1	764.29	4.7	781.32	782.00	2.4	5,405	0.04%
2023/09/15	2.3	746.62	16.9	751.55	763.00	-14.7	5,396	-0.27%
2023/09/14	1.2	731.67	1	732.02	733.00	0.2	5,534	0.00%
2023/09/13	2	737.00	4.5	737.49	732.00	-2.5	5,770	-0.04%
2023/09/12	6.1	710.25	5.5	719.31	728.00	0.6	5,785	0.01%
2023/09/11	1	711.00	1.1	709.05	714.00	-0.1	5,808	0.00%
2023/09/08	6.3	702.54	9	706.33	709.00	-2.7	5,861	-0.05%
2023/09/07	0	0.00	6.6	716.60	717.00	-6.6	5,907	-0.11%
2023/09/06	5	712.00	0	714.00	712.00	5	5,918	0.08%
2023/09/05	0	715.00	0.1	713.86	718.00	-0.1	5,943	0.00%
2023/09/04	0.1	708.00	0	0.00	711.00	0.1	5,984	0.00%
2023/09/01	0.5	707.20	1.2	708.08	710.00	-0.7	6,032	-0.01%
2023/08/31	0	0.00	0	709.00	705.00	0	6,053	0.00%
2023/08/30	0	707.00	2.1	705.11	709.00	-2.1	6,044	-0.04%
2023/08/29	0	702.00	0.2	705.31	710.00	-0.1	6,080	0.00%
2023/08/28	7	704.43	1.5	703.27	701.00	5.5	6,097	0.09%
2023/08/25	1	692.00	6	694.17	694.00	-5	6,199	-0.08%
2023/08/24	0	0.00	6.4	689.80	691.00	-6.4	6,377	-0.10%
2023/08/22	0	672.50	11	675.00	672.00	-11	6,596	-0.17%
2023/08/21	0.1	670.04	0	0.00	669.00	0.1	6,612	0.00%
2023/08/18	2	674.00	0	0.00	674.00	2	6,661	0.03%
2023/08/17	22.4	674.86	10	677.01	674.00	12.4	6,696	0.19%
2023/08/16	0	684.67	10.3	692.32	689.00	-10.3	6,693	-0.15%
2023/08/15	1	678.00	0	679.00	678.00	1	6,677	0.01%
2023/08/14	0.1	670.89	1.1	670.18	672.00	-1	6,704	-0.01%
2023/08/11	1.4	683.68	1	679.00	679.00	0.4	6,776	0.01%
2023/08/10	6.1	696.41	1	696.02	693.00	5.1	6,757	0.08%
2023/08/09	4	700.00	2.1	697.56	701.00	2	6,745	0.03%
2023/08/08	0.1	694.22	4	691.50	690.00	-3.9	6,777	-0.06%
2023/08/07	0	0.00	1	706.00	706.00	-1	6,736	-0.01%
2023/08/04	3.1	706.45	0.4	705.00	706.00	2.7	6,741	0.04%
2023/08/02	2	708.01	31.7	713.07	709.00	-29.6	6,665	-0.44%
2023/08/01	44.3	702.00	20.5	709.30	713.00	23.7	6,565	0.36%
2023/07/31	2.1	686.02	2.2	690.84	690.00	-0.2	6,386	0.00%
2023/07/28	0	0.00	1	660.00	658.00	-1	6,200	-0.02%
2023/07/27	2.1	656.62	0	0.00	658.00	2.1	6,239	0.03%
2023/07/26	0.9	659.21	0	658.00	655.00	0.9	6,267	0.01%
2023/07/25	1.5	669.63	1.2	671.17	665.00	0.3	6,257	0.00%
2023/07/24	2.1	686.69	7	678.85	675.00	-4.9	6,219	-0.08%
2023/07/21	5.4	668.73	2	674.50	682.00	3.4	6,214	0.06%
2023/07/20	1.2	692.23	0.1	693.00	692.00	1.1	6,162	0.02%
2023/07/19	0	695.00	3.3	695.51	696.00	-3.3	6,199	-0.05%
2023/07/18	1.3	680.87	0	684.04	683.00	1.3	6,180	0.02%
2023/07/17	1.3	682.52	6	683.50	683.00	-4.7	6,267	-0.08%
2023/07/14	1.4	693.80	22.2	692.28	692.00	-20.8	6,375	-0.33%
2023/07/13	1.6	690.17	0	689.00	680.00	1.6	6,507	0.02%
2023/07/12	2	686.50	1	680.00	685.00	1	6,656	0.02%
2023/07/11	1.2	682.00	5.5	679.16	686.00	-4.3	6,664	-0.06%
2023/07/10	2.4	678.69	6.1	673.15	673.00	-3.7	6,692	-0.06%
2023/07/07	1.2	684.02	4.1	683.01	682.00	-2.8	6,657	-0.04%
2023/07/06	0.1	694.58	0	700.00	690.00	0.1	6,660	0.00%
2023/07/05	0.5	699.30	0.1	701.00	697.00	0.4	6,686	0.01%
2023/07/04	3	696.33	1.2	698.69	700.00	1.8	6,698	0.03%
2023/07/03	0	694.00	0.1	696.00	691.00	0	6,780	0.00%
2023/06/30	1.2	687.52	0	0.00	688.00	1.2	6,804	0.02%
2023/06/29	5	701.00	1.1	701.57	696.00	3.9	6,781	0.06%
2023/06/28	0	693.00	0.2	695.33	695.00	-0.1	6,759	0.00%
2023/06/27	5.7	682.39	1	686.00	681.00	4.7	6,755	0.07%
2023/06/26	0.5	687.45	0	687.00	685.00	0.5	6,729	0.01%
2023/06/21	6.3	688.39	1.1	690.06	693.00	5.3	6,725	0.08%
2023/06/20	44.2	712.10	3.2	706.54	691.00	41	6,613	0.62%
2023/06/19	3.1	784.73	42.1	773.29	785.00	-39	6,287	-0.62%
2023/06/16	6.8	755.84	35	755.83	751.00	-28.3	6,046	-0.47%
2023/06/15	5.3	768.02	4.1	769.24	766.00	1.2	5,965	0.02%
2023/06/14	0.2	778.15	0.4	778.29	780.00	-0.2	5,945	0.00%
2023/06/13	0.1	776.60	4.3	776.03	779.00	-4.3	5,954	-0.07%
2023/06/12	0	768.00	0	0.00	767.00	0	5,921	0.00%
2023/06/09	7.3	762.84	30	764.10	764.00	-22.7	5,940	-0.38%
2023/06/08	2.3	768.11	0.3	768.00	768.00	2	5,946	0.03%
2023/06/07	0	763.33	6.1	766.96	768.00	-6.1	5,921	-0.10%
2023/06/06	2.4	755.83	4	760.25	757.00	-1.6	5,920	-0.03%
2023/06/05	9	759.33	7.1	763.54	759.00	1.9	5,990	0.03%
2023/06/02	5.1	753.22	8	754.76	751.00	-2.9	5,988	-0.05%
2023/06/01	8.4	751.24	1.2	751.67	748.00	7.2	6,005	0.12%
2023/05/31	17.6	756.86	51	753.69	759.00	-33.4	6,008	-0.56%
2023/05/30	126.8	766.03	11.6	765.65	763.00	115.2	5,965	1.93%	大買/鉅額交易
2023/05/29	5.2	749.92	4.2	746.51	738.00	1	5,953	0.02%
2023/05/26	5.2	725.00	6.2	726.66	730.00	-1	5,919	-0.02%
2023/05/25	0.1	712.96	0.2	713.00	708.00	0	5,864	0.00%
2023/05/24	1.1	706.82	1.1	711.66	711.00	0	5,857	0.00%
2023/05/23	5	716.40	1.2	717.30	716.00	3.8	5,807	0.07%
2023/05/22	0	0.00	3.4	704.60	705.00	-3.4	5,763	-0.06%
2023/05/19	1	692.00	5	695.20	698.00	-4	5,747	-0.07%
2023/05/18	2	686.50	6.1	691.32	689.00	-4.1	5,748	-0.07%
2023/05/17	0.1	683.00	5	683.00	685.00	-4.9	5,785	-0.08%
2023/05/16	7	684.00	5.1	683.16	680.00	1.9	5,709	0.03%
2023/05/15	0	679.00	0	0.00	680.00	0	5,715	0.00%
2023/05/12	1	663.02	0	0.00	673.00	1	5,708	0.02%
2023/05/11	1.1	669.90	3	669.00	668.00	-2	5,688	-0.03%
2023/05/10	1.1	668.11	1.1	671.84	668.00	0.1	5,765	0.00%
2023/05/09	0	0.00	7	675.29	677.00	-7	5,820	-0.12%
2023/05/08	14	676.64	10	678.00	675.00	4	5,909	0.07%
2023/05/05	0	0.00	0	674.00	675.00	0	5,965	0.00%
2023/05/04	2.4	668.71	0	0.00	668.00	2.4	6,096	0.04%
2023/05/03	10	676.00	7.1	676.58	680.00	3	6,099	0.05%
2023/05/02	1	669.00	6	671.33	671.00	-5	6,171	-0.08%
2023/04/28	1.1	667.32	3	671.33	665.00	-1.9	6,300	-0.03%
2023/04/27	3.1	664.00	1	664.00	662.00	2.1	6,268	0.03%
2023/04/26	1.1	638.52	0.2	646.00	649.00	0.9	6,271	0.02%
2023/04/25	2.6	654.97	2	656.53	650.00	0.5	6,263	0.01%
2023/04/24	4	675.25	3	677.67	676.00	1	6,226	0.02%
2023/04/21	1.6	671.93	3	671.33	665.00	-1.4	6,262	-0.02%
2023/04/20	5.2	672.93	1.1	672.33	673.00	4.1	6,320	0.07%
2023/04/19	28.1	679.33	0.2	680.00	675.00	27.9	6,272	0.44%
2023/04/18	9.5	694.45	3	698.67	688.00	6.5	6,207	0.11%
2023/04/17	9.7	704.13	3	703.67	709.00	6.7	6,062	0.11%
2023/04/14	1.1	751.07	0.1	751.00	748.00	1	5,874	0.02%
2023/04/13	0	752.00	0	0.00	750.00	0	5,876	0.00%
2023/04/12	0	754.82	1	759.00	758.00	-1	5,830	-0.02%
2023/04/11	1	755.00	2.1	754.76	756.00	-1.1	5,831	-0.02%
2023/04/10	1.1	740.36	2	742.50	742.00	-0.9	5,902	-0.01%
2023/04/07	2	749.01	1.2	746.53	749.00	0.8	5,839	0.01%
2023/04/06	7.3	761.42	2	761.00	753.00	5.3	5,791	0.09%
2023/03/31	0	0.00	2.3	786.87	787.00	-2.3	5,686	-0.04%
2023/03/30	2	778.50	1.3	780.12	778.00	0.7	5,681	0.01%
2023/03/29	2	769.99	1.3	766.92	773.00	0.7	5,709	0.01%
2023/03/28	10.2	771.95	3	773.33	766.00	7.2	5,757	0.13%
2023/03/27	8.1	780.63	7.4	785.50	780.00	0.8	5,800	0.01%
2023/03/24	6.2	788.68	13	789.77	790.00	-6.8	5,961	-0.11%
2023/03/23	2	785.00	5.4	788.68	793.00	-3.4	6,115	-0.05%
2023/03/22	2	780.00	1	781.00	781.00	1	6,119	0.02%
2023/03/21	0.5	768.44	0	765.00	771.00	0.4	6,130	0.01%
2023/03/20	0	0.00	3	773.98	770.00	-3	6,125	-0.05%
2023/03/17	1.1	772.79	2.1	771.07	773.00	-1	6,110	-0.02%
2023/03/16	2.1	751.61	1	758.04	756.00	1	6,067	0.02%
2023/03/15	1	765.00	0.6	768.00	758.00	0.4	6,057	0.01%
2023/03/14	0.2	763.52	1	750.00	761.00	-0.8	6,053	-0.01%
2023/03/13	1	749.35	2.1	757.81	764.00	-1	6,044	-0.02%
2023/03/10	1.5	756.11	1	759.00	756.00	0.5	6,029	0.01%
2023/03/09	0.1	770.33	4	773.00	767.00	-3.9	6,046	-0.06%
2023/03/08	14.4	768.65	1	771.00	768.00	13.4	6,112	0.22%
2023/03/07	1	785.01	1.2	788.83	788.00	-0.2	6,058	0.00%
2023/03/06	3.1	782.58	1.1	785.55	784.00	2	6,062	0.03%
2023/03/03	8.4	774.93	1	773.00	775.00	7.4	6,033	0.12%
2023/03/02	1.1	778.18	4.2	783.86	775.00	-3.1	6,049	-0.05%
2023/03/01	11	773.56	23	765.68	791.00	-12	5,944	-0.20%
2023/02/24	2.1	745.68	2.1	734.43	723.00	0	5,788	0.00%
2023/02/23	1	739.03	0.1	738.00	745.00	0.9	5,727	0.02%
2023/02/22	0.1	717.78	0.1	718.00	713.00	0	5,693	0.00%
2023/02/21	1	729.00	1.1	725.10	725.00	-0.1	5,736	0.00%
2023/02/20	1	729.00	1	727.00	726.00	0	5,857	0.00%
2023/02/17	0.2	721.00	1.1	720.50	723.00	-0.9	6,042	-0.02%
2023/02/16	1.1	708.14	2.1	714.54	711.00	-1	6,143	-0.02%
2023/02/15	4.5	712.19	2.1	718.71	710.00	2.4	6,321	0.04%
2023/02/14	2	736.00	0	0.00	732.00	2	6,331	0.03%
2023/02/13	0.2	730.00	0	0.00	731.00	0.2	6,477	0.00%
2023/02/10	0	743.00	0	0.00	740.00	0	6,539	0.00%
2023/02/09	3	744.02	1	742.00	749.00	2	6,621	0.03%
2023/02/08	0	736.00	5.4	738.22	744.00	-5.4	6,629	-0.08%
2023/02/07	0.2	719.86	0	721.00	717.00	0.2	6,606	0.00%
2023/02/06	10	738.00	1	745.00	731.00	9	6,599	0.14%
2023/02/03	7	749.56	3.3	746.03	751.00	3.7	6,601	0.06%
2023/02/02	4	747.00	28.3	747.75	747.00	-24.3	6,768	-0.36%
2023/02/01	1	722.00	0	0.00	724.00	1	6,685	0.01%
2023/01/31	11	737.73	13.1	746.37	718.00	-2.1	6,691	-0.03%
2023/01/30	1	733.99	6.4	730.22	739.00	-5.4	6,619	-0.08%
2023/01/17	3.1	699.95	0	0.00	693.00	3.1	6,490	0.05%
2023/01/16	1	710.00	2.1	709.43	704.00	-1.1	6,511	-0.02%
2023/01/13	4.2	698.84	7	700.14	694.00	-2.9	6,514	-0.04%
2023/01/12	2	717.00	3.2	716.25	715.00	-1.2	6,545	-0.02%
2023/01/11	1	700.07	3.2	702.96	707.00	-2.2	6,540	-0.03%
2023/01/10	15	691.20	17.8	692.46	694.00	-2.8	6,535	-0.04%
2023/01/09	2	672.46	0.1	669.92	675.00	1.9	6,501	0.03%
2023/01/06	0	657.56	0	650.00	660.00	0	6,538	0.00%
2023/01/05	1	637.99	2	636.00	631.00	-1	6,535	-0.02%
2022/12/30	3	629.67	0	0.00	625.00	3	6,675	0.04%
2022/12/29	1.1	628.12	0	0.00	629.00	1.1	6,750	0.02%
2022/12/28	3.2	634.96	1	625.00	638.00	2.2	6,848	0.03%
2022/12/27	0	0.00	0	656.00	656.00	0	6,776	0.00%
2022/12/26	0.1	653.00	0	0.00	651.00	0.1	6,798	0.00%
2022/12/23	0	0.00	5	654.40	660.00	-5	6,869	-0.07%
2022/12/22	1	666.00	1	663.00	661.00	0	6,962	0.00%
2022/12/21	0	659.71	1.1	649.43	654.00	-1	7,014	-0.01%
2022/12/20	13.1	655.90	11.1	649.55	646.00	2	7,009	0.03%
2022/12/19	0	0.00	0.1	656.00	656.00	-0.1	6,997	0.00%
2022/12/16	12.4	655.70	12.1	660.39	660.00	0.3	6,957	0.00%
2022/12/15	4.3	688.56	1.3	688.69	681.00	3	6,838	0.04%
2022/12/13	10	720.00	10	714.00	709.00	0	6,656	0.00%
2022/12/12	0.1	715.71	0	0.00	712.00	0.1	6,633	0.00%
2022/12/09	1.1	715.43	1.1	724.76	729.00	0	6,683	0.00%
2022/12/08	0.1	712.00	0.1	715.51	705.00	0	6,669	0.00%
2022/12/06	0.7	723.03	0	0.00	725.00	0.7	6,687	0.01%
2022/12/05	0	747.00	0.1	751.00	739.00	0	6,688	0.00%
2022/12/02	26	741.42	1	738.00	739.00	25	6,670	0.37%
2022/12/01	11	754.73	11.1	742.53	741.00	-0.1	6,687	0.00%
2022/11/30	13.2	734.59	25	728.40	733.00	-11.9	6,640	-0.18%
2022/11/29	2	701.00	1	699.00	713.00	1	6,585	0.02%
2022/11/28	8	704.88	1	712.00	703.00	7	6,658	0.11%
2022/11/25	7	726.14	3	729.67	727.00	4	6,686	0.06%
2022/11/24	1	734.98	24.2	734.02	728.00	-23.1	6,662	-0.35%
2022/11/23	0	711.00	0	0.00	705.00	0	6,614	0.00%
2022/11/22	1	706.04	0	0.00	713.00	1	6,640	0.02%
2022/11/21	0	713.00	0	0.00	720.00	0	6,585	0.00%
2022/11/18	12.1	726.92	4	739.00	722.00	8.1	6,562	0.12%
2022/11/17	12	731.00	12	720.67	725.00	0	6,538	0.00%
2022/11/16	32	733.40	30.1	730.83	729.00	1.9	6,483	0.03%
2022/11/15	20.2	714.08	24	725.82	722.00	-3.9	6,409	-0.06%
2022/11/14	28	699.04	28.3	701.79	697.00	-0.3	6,249	-0.01%
2022/11/11	11.3	691.87	12.3	697.78	700.00	-1.1	6,158	-0.02%
2022/11/10	14	653.00	6	657.64	660.00	8	5,973	0.13%
2022/11/09	13	633.11	15.3	640.48	650.00	-2.2	5,943	-0.04%
2022/11/08	20	627.99	20	619.00	620.00	0	5,823	0.00%
2022/11/07	11	606.36	12.2	614.32	620.00	-1.2	5,766	-0.02%
2022/11/04	20	590.00	20	590.00	597.00	0	5,782	0.00%
2022/11/03	11	593.91	11	592.09	600.00	0	5,814	0.00%
2022/11/02	11	597.19	11	602.00	599.00	0	5,796	0.00%
2022/11/01	10.1	596.02	10.1	601.99	599.00	0	5,769	0.00%
2022/10/31	11	583.00	19.5	588.92	590.00	-8.5	5,758	-0.15%
2022/10/28	11	568.63	2	574.50	565.00	9	5,543	0.16%
2022/10/27	4.1	587.73	19.1	588.58	589.00	-15	5,502	-0.27%
2022/10/26	11	569.73	10.1	577.98	579.00	1	5,503	0.02%
2022/10/25	9	577.31	1	568.00	563.00	8	5,501	0.15%
2022/10/24	1	589.98	12.1	592.50	588.00	-11	5,510	-0.20%
2022/10/21	5	572.00	1	569.00	567.00	4	5,493	0.07%
2022/10/20	17.1	564.69	3	565.33	570.00	14.1	5,520	0.25%
2022/10/19	2	582.00	23	587.09	577.00	-21	5,467	-0.38%
2022/10/18	3.1	581.00	4	582.50	588.00	-1	5,468	-0.02%
2022/10/17	3	571.02	2	577.00	578.00	1	5,498	0.02%
2022/10/14	2.1	567.43	5.4	570.62	585.00	-3.3	5,580	-0.06%
2022/10/13	2.1	540.20	2	541.00	544.00	0.1	5,561	0.00%
2022/10/12	3	549.34	2	549.00	549.00	1	5,527	0.02%
2022/10/11	0	554.00	3	553.00	553.00	-3	5,544	-0.05%
2022/10/07	13.1	572.84	1	581.00	566.00	12.1	5,540	0.22%
2022/10/06	13	590.39	3	590.33	587.00	10	5,531	0.18%
2022/10/05	5	597.80	11.1	598.12	599.00	-6.1	5,528	-0.11%
2022/10/04	3	571.33	4.1	568.52	573.00	-1	5,491	-0.02%
2022/10/03	4	548.25	0	0.00	548.00	4	5,503	0.07%
2022/09/30	1	542.08	0	0.00	551.00	1	5,600	0.02%
2022/09/29	0	543.98	0.1	560.00	543.00	-0.1	5,648	0.00%
2022/09/28	2.9	552.36	5	560.20	545.00	-2.1	5,643	-0.04%
2022/09/27	1	568.02	0	0.00	568.00	1	5,673	0.02%
2022/09/26	2.3	568.99	1.1	572.09	569.00	1.2	5,749	0.02%
2022/09/23	5.1	586.77	0	0.00	580.00	5.1	5,832	0.09%
2022/09/22	2.2	597.48	2	594.00	591.00	0.2	5,925	0.00%
2022/09/21	0	605.00	0	0.00	605.00	0	6,057	0.00%
2022/09/20	0	0.00	0.1	606.71	605.00	-0.1	6,255	0.00%
2022/09/19	1.1	606.86	3	606.33	604.00	-1.9	6,370	-0.03%
2022/09/16	3.3	604.97	1	603.00	600.00	2.3	6,541	0.03%
2022/09/15	2.2	612.42	2	617.00	616.00	0.2	6,915	0.00%
2022/09/14	1.2	606.72	1.1	613.33	615.00	0	7,098	0.00%
2022/09/13	1	626.00	0	0.00	626.00	1	7,118	0.01%
2022/09/12	1.1	630.90	0	0.00	627.00	1.1	7,161	0.02%
2022/09/07	1.7	612.32	3	620.00	619.00	-1.3	7,319	-0.02%
2022/09/05	3	627.67	8.1	629.46	631.00	-5.1	7,359	-0.07%
2022/09/02	14.6	628.89	11	634.82	620.00	3.6	7,407	0.05%
2022/09/01	3.3	649.54	1	652.00	648.00	2.3	7,329	0.03%
2022/08/31	0	0.00	1.2	660.75	667.00	-1.2	7,309	-0.02%
2022/08/30	0	652.00	1	658.00	657.00	-1	7,411	-0.01%
2022/08/29	2.6	653.48	0.1	657.00	653.00	2.5	7,427	0.03%
2022/08/26	1	679.00	6	681.33	678.00	-5	7,444	-0.07%
2022/08/24	4.1	670.12	0.1	675.00	667.00	4	7,497	0.05%
2022/08/23	2	675.49	1.2	675.00	676.00	0.9	7,601	0.01%
2022/08/22	4.3	679.20	2	673.50	672.00	2.3	7,628	0.03%
2022/08/19	8.2	696.17	2	695.50	693.00	6.2	7,590	0.08%
2022/08/18	10.2	695.62	2	702.92	702.00	8.1	7,581	0.11%
2022/08/17	1	700.00	2	706.00	703.00	-1	7,566	-0.01%
2022/08/16	3	713.00	1	714.00	706.00	2	7,537	0.03%
2022/08/15	2	704.00	12.3	703.61	706.00	-10.3	7,502	-0.14%
2022/08/12	0	0.00	1	682.00	684.00	-1	7,480	-0.01%
2022/08/11	9.1	668.33	1	667.00	670.00	8.1	7,486	0.11%
2022/08/10	3.8	672.91	1	668.04	668.00	2.8	7,426	0.04%
2022/08/09	11.1	697.18	0	0.00	694.00	11.1	7,387	0.15%
2022/08/08	0	711.00	0.1	713.23	709.00	-0.1	7,382	0.00%
2022/08/05	2	715.00	13.4	710.76	717.00	-11.4	7,373	-0.15%
2022/08/04	7.1	686.56	1.1	683.18	684.00	6	7,325	0.08%
2022/08/03	2	682.00	1	685.00	686.00	1	7,330	0.01%
2022/08/02	0.1	679.38	0	0.00	683.00	0.1	7,368	0.00%
2022/08/01	1.1	690.84	0	690.00	694.00	1	7,318	0.01%
2022/07/29	1	687.03	1.1	697.27	683.00	-0.1	7,306	0.00%
2022/07/28	2	680.04	3	687.33	682.00	-1	7,275	-0.01%
2022/07/27	2.1	661.13	8	663.89	677.00	-5.9	7,257	-0.08%
2022/07/26	1	680.08	2	688.50	681.00	-1	7,285	-0.01%
2022/07/25	5.1	689.80	8	689.63	688.00	-2.9	7,307	-0.04%
2022/07/22	14	717.61	8.1	708.17	705.00	6	7,416	0.08%
2022/07/21	1.1	683.16	5.4	701.69	716.00	-4.3	7,419	-0.06%
2022/07/20	0.1	681.00	2.1	681.47	671.00	-2.1	7,345	-0.03%
2022/07/19	0	0.00	3	664.33	662.00	-3	7,309	-0.04%
2022/07/18	1	666.99	1.1	667.36	661.00	-0.1	7,327	0.00%
2022/07/15	2.1	646.62	1	650.00	648.00	1.1	7,272	0.02%
2022/07/14	2	640.50	2.6	643.08	646.00	-0.6	7,234	-0.01%
2022/07/13	0	0.00	1	639.96	634.00	-1	7,247	-0.01%
2022/07/12	5.1	615.19	4	615.75	614.00	1.1	7,202	0.02%
2022/07/11	1	637.16	1	638.00	637.00	0	7,198	0.00%
2022/07/08	7.1	645.19	2.1	651.95	651.00	5	7,217	0.07%
2022/07/07	0.2	632.75	4.1	633.29	636.00	-3.9	7,234	-0.05%
2022/07/06	6.1	610.80	6	608.67	605.00	0.1	7,219	0.00%
2022/07/05	5	614.57	5	607.78	615.00	0	7,194	0.00%
2022/07/04	3.1	613.16	2	613.00	611.00	1.1	7,257	0.01%
2022/07/01	5.3	625.83	3	630.21	612.00	2.2	7,312	0.03%
2022/06/30	1.1	654.80	0	0.00	651.00	1.1	7,366	0.01%
2022/06/29	2.1	663.38	4.5	650.38	661.00	-2.4	7,359	-0.03%
2022/06/28	7.7	653.57	7	656.43	651.00	0.7	7,274	0.01%
2022/06/27	1	690.51	0	690.05	678.00	1	7,189	0.01%
2022/06/24	7.3	685.03	17	687.35	670.00	-9.7	7,235	-0.13%
2022/06/23	23.1	707.72	3	697.33	689.00	20.1	7,038	0.29%
2022/06/22	8.2	826.04	0	844.00	807.00	8.2	6,590	0.13%
2022/06/21	0	852.00	2.2	863.70	868.00	-2.2	6,426	-0.03%
2022/06/20	0	841.33	1.1	841.00	840.00	-1.1	6,372	-0.02%
2022/06/17	13.5	837.39	1	838.00	831.00	12.5	6,323	0.20%
2022/06/16	1.1	886.44	0.1	888.00	873.00	1	6,172	0.02%
2022/06/15	1.1	884.82	0	0.00	884.00	1.1	6,199	0.02%
2022/06/14	7	872.57	1	872.00	880.00	6	6,271	0.10%
2022/06/13	13.4	894.64	1	888.00	887.00	12.4	6,289	0.20%
2022/06/10	1	920.02	0.1	928.21	930.00	0.9	6,300	0.01%
2022/06/09	2	930.00	1	928.02	924.00	1	6,361	0.02%
2022/06/08	2	912.50	8.4	917.35	930.00	-6.4	6,356	-0.10%
2022/06/07	4.2	893.54	0	0.00	890.00	4.2	6,282	0.07%
2022/06/06	3.1	896.88	0.1	907.50	905.00	3	6,289	0.05%
2022/06/02	2	900.00	0	900.00	898.00	2	6,316	0.03%
2022/06/01	0	0.00	2	905.91	905.00	-2	6,430	-0.03%
2022/05/31	0	870.00	1.3	899.04	905.00	-1.3	6,447	-0.02%
2022/05/30	3	871.33	3.3	869.24	878.00	-0.3	6,341	-0.01%
2022/05/27	0	0.00	8	847.87	851.00	-8	6,316	-0.13%
2022/05/26	5.1	833.67	7	848.00	833.00	-1.9	6,351	-0.03%
2022/05/25	0	0.00	0.1	845.00	843.00	-0.1	6,412	0.00%
2022/05/24	4.1	837.93	0	0.00	830.00	4.1	6,489	0.06%
2022/05/23	2	846.50	3	853.33	843.00	-1	6,499	-0.02%
2022/05/20	3	838.04	0	0.00	846.00	3	6,525	0.05%
2022/05/19	0	840.50	0	0.00	845.00	0	6,518	0.00%
2022/05/18	1	852.96	3	850.66	855.00	-2	6,480	-0.03%
2022/05/17	0.1	839.31	0.1	841.85	841.00	-0.1	6,440	0.00%
2022/05/16	2	838.36	1	854.02	825.00	1	6,422	0.02%
2022/05/13	0	829.50	6.1	835.63	843.00	-6.1	6,394	-0.10%
2022/05/12	4	823.79	1	832.00	820.00	3	6,408	0.05%
2022/05/11	1	823.05	3	823.02	829.00	-2	6,423	-0.03%
2022/05/10	6	804.70	2	817.50	820.00	4	6,503	0.06%
2022/05/09	2.1	817.51	0	0.00	813.00	2.1	6,538	0.03%
2022/05/06	5.1	813.37	2	816.00	834.00	3.1	6,633	0.05%
2022/05/05	3	843.00	4	844.50	841.00	-1	6,852	-0.01%
2022/05/04	0	0.00	1.3	829.00	829.00	-1.3	6,852	-0.02%
2022/05/03	3.4	819.28	0	0.00	820.00	3.4	6,867	0.05%
2022/04/29	2.1	842.91	3	835.00	830.00	-0.9	6,813	-0.01%
2022/04/28	2.1	832.00	5	844.20	828.00	-2.9	6,800	-0.04%
2022/04/27	4.3	807.80	1	809.00	808.00	3.3	6,680	0.05%
2022/04/26	5.1	830.40	2	829.51	833.00	3.1	6,617	0.05%
2022/04/25	2.1	833.60	0	0.00	837.00	2.1	6,582	0.03%
2022/04/22	2.1	850.98	0	0.00	854.00	2.1	6,574	0.03%
2022/04/21	1	865.07	1	869.02	868.00	0	6,571	0.00%
2022/04/20	0.1	850.00	2	852.50	856.00	-1.9	6,581	-0.03%
2022/04/19	2	850.00	2	852.54	838.00	0	6,539	0.00%
2022/04/18	1.1	827.58	0	0.00	833.00	1.1	6,509	0.02%
2022/04/15	2.3	838.81	1	832.00	832.00	1.3	6,561	0.02%
2022/04/14	1	863.12	1	865.00	861.00	0	6,580	0.00%
2022/04/13	2	865.02	5.4	863.07	880.00	-3.4	6,612	-0.05%
2022/04/12	2.1	841.00	0	844.00	842.00	2.1	6,561	0.03%
2022/04/11	1.1	835.44	5.1	832.12	836.00	-4	6,543	-0.06%
2022/04/08	4.8	843.30	5.2	840.02	840.00	-0.3	6,563	0.00%
2022/04/07	6.4	862.05	0	855.00	850.00	6.3	6,415	0.10%
2022/04/06	3.4	864.50	5	873.46	882.00	-1.6	6,295	-0.03%
2022/04/01	3.1	900.14	0	0.00	900.00	3.1	6,156	0.05%
2022/03/31	1.3	910.58	0	0.00	905.00	1.3	6,142	0.02%
2022/03/30	5.5	915.74	3.1	919.77	915.00	2.4	6,086	0.04%
2022/03/29	10.1	923.80	6	927.17	912.00	4.1	5,947	0.07%
2022/03/28	0	959.00	0	0.00	964.00	0	5,753	0.00%
2022/03/25	3.1	971.93	3	969.33	971.00	0.1	5,782	0.00%
2022/03/24	2	969.52	0	0.00	972.00	2	5,778	0.03%
2022/03/23	4	985.75	1	977.04	977.00	3	5,770	0.05%
2022/03/22	0	0.00	0	975.00	975.00	0	5,765	0.00%
2022/03/21	0.1	978.60	1	984.94	978.00	-1	5,750	-0.02%
2022/03/18	2	963.49	2	964.50	969.00	0	5,753	0.00%
2022/03/17	1	966.05	3.4	955.46	968.00	-2.3	5,699	-0.04%
2022/03/16	3.2	907.83	0	918.00	907.00	3.2	5,592	0.06%
2022/03/15	7.6	910.55	1	904.00	904.00	6.6	5,508	0.12%
2022/03/14	3.1	941.99	2	965.00	944.00	1.1	5,475	0.02%
2022/03/11	2.3	964.38	1	1000.00	963.00	1.3	5,435	0.02%
2022/03/10	3	994.34	2	997.06	995.00	1	5,418	0.02%
2022/03/09	1.1	969.76	0	970.00	966.00	1.1	5,399	0.02%
2022/03/08	2.1	961.81	1.1	979.71	963.00	1	5,418	0.02%
2022/03/07	4.4	975.91	2	971.50	972.00	2.4	5,403	0.04%
2022/03/04	3.6	1045.85	3	1033.33	1025.00	0.6	5,361	0.01%
2022/03/03	1	1094.94	1	1075.00	1080.00	0	5,320	0.00%
2022/03/02	0.1	1080.00	0	0.00	1080.00	0.1	5,327	0.00%
2022/03/01	0	0.00	0	1115.00	1100.00	0	5,316	0.00%
2022/02/25	3	1070.04	6.1	1076.68	1085.00	-3.1	5,296	-0.06%
2022/02/24	2.3	1068.45	2	1062.50	1060.00	0.3	5,279	0.01%
2022/02/23	1	1115.00	1	1120.00	1120.00	0	5,229	0.00%
2022/02/22	1.1	1100.29	0	0.00	1110.00	1.1	5,336	0.02%
2022/02/21	0	1130.00	0	1125.00	1130.00	0	5,465	0.00%
2022/02/18	1.1	1106.37	0	0.00	1120.00	1.1	5,526	0.02%
2022/02/17	0.1	1120.05	1	1130.00	1130.00	-0.9	5,579	-0.02%
2022/02/16	0	0.00	0.1	1125.00	1130.00	-0.1	5,713	0.00%
2022/02/15	0.2	1096.79	0	0.00	1100.00	0.2	5,736	0.00%
2022/02/14	0.2	1106.95	0.5	1112.17	1105.00	-0.2	5,745	0.00%
2022/02/11	4	1154.98	2.1	1150.54	1150.00	1.9	5,713	0.03%
2022/02/10	2	1142.50	12.1	1151.69	1160.00	-10.1	5,744	-0.18%
2022/02/09	0	0.00	1.1	1125.18	1130.00	-1.1	5,775	-0.02%
2022/02/08	3.1	1103.23	2.5	1098.00	1095.00	0.6	5,700	0.01%
2022/02/07	8.1	1107.43	5	1121.94	1100.00	3	5,594	0.05%
2022/01/26	2	1082.50	0	0.00	1075.00	2	5,331	0.04%
2022/01/25	5	1073.00	4	1080.00	1085.00	1	5,295	0.02%
2022/01/24	3	1073.30	2.1	1078.81	1090.00	0.9	5,269	0.02%
2022/01/21	5.9	1066.33	1	1070.00	1070.00	4.9	5,274	0.09%
2022/01/20	5.6	1081.82	1	1080.00	1090.00	4.6	5,240	0.09%
2022/01/19	2.1	1100.00	0	1100.00	1100.00	2	5,285	0.04%
2022/01/18	0.1	1120.00	2	1132.50	1105.00	-2	5,311	-0.04%
2022/01/17	1	1095.00	0.8	1090.00	1115.00	0.2	5,315	0.00%
2022/01/14	1.3	1079.12	1	1070.00	1065.00	0.3	5,299	0.01%
2022/01/13	2	1087.50	2.3	1093.33	1100.00	-0.3	5,304	0.00%
2022/01/12	1	1085.00	1	1080.00	1085.00	0	5,294	0.00%
2022/01/11	1	1079.88	13	1078.85	1080.00	-12	5,343	-0.22%
2022/01/10	0.1	1080.59	0	0.00	1095.00	0.1	5,369	0.00%
2022/01/07	2	1092.70	1	1095.37	1100.00	1	5,353	0.02%
2022/01/06	8.3	1140.46	1.3	1133.79	1135.00	7	5,359	0.13%
2022/01/05	11.1	1183.48	0	0.00	1175.00	11.1	5,315	0.21%
2022/01/04	7	1152.87	1	1155.00	1165.00	6	5,303	0.11%
2022/01/03	5.4	1158.65	1	1150.00	1150.00	4.4	5,262	0.08%
2021/12/30	1.3	1193.46	1	1180.00	1190.00	0.3	5,246	0.01%
2021/12/29	2	1182.50	1.1	1184.87	1185.00	0.9	5,271	0.02%
2021/12/28	0	0.00	4.2	1168.34	1175.00	-4.2	5,331	-0.08%
2021/12/27	4	1158.75	3.2	1153.76	1145.00	0.8	5,325	0.01%
2021/12/24	0.1	1125.00	1.1	1119.36	1120.00	-1.1	5,289	-0.02%
2021/12/23	0.1	1087.76	0.1	1100.00	1095.00	0	5,333	0.00%
2021/12/22	1	1080.00	0	1085.00	1085.00	1	5,426	0.02%
2021/12/21	0.1	1080.00	0.1	1080.00	1090.00	0.1	5,524	0.00%
2021/12/20	0.2	1063.33	0	0.00	1055.00	0.2	5,628	0.00%
2021/12/17	1	1090.00	1.1	1085.00	1075.00	-0.1	5,654	0.00%
2021/12/16	0	0.00	0	1085.00	1090.00	0	5,672	0.00%
2021/12/15	1.2	1058.94	0	0.00	1060.00	1.2	5,747	0.02%
2021/12/14	0	0.00	0.1	1065.00	1070.00	-0.1	5,818	0.00%
2021/12/13	1.1	1084.52	0	0.00	1075.00	1.1	5,796	0.02%
2021/12/10	1	1085.00	9.1	1076.06	1075.00	-8.1	5,826	-0.14%
2021/12/09	1.1	1075.88	0	0.00	1085.00	1.1	5,911	0.02%
2021/12/08	0.1	1090.00	4.2	1095.02	1095.00	-4.2	5,919	-0.07%
2021/12/07	1	1055.00	0	0.00	1065.00	1	5,877	0.02%
2021/12/06	3	1045.00	1.1	1069.55	1085.00	1.9	5,880	0.03%
2021/12/03	1.2	1082.17	1	1085.00	1060.00	0.2	5,875	0.00%
2021/12/02	1	1060.00	2.2	1070.45	1080.00	-1.2	5,860	-0.02%
2021/12/01	8	1065.00	11	1044.11	1065.00	-3	5,877	-0.05%
2021/11/29	0.1	996.00	0.1	1013.11	1030.00	0	5,829	0.00%
2021/11/26	3.2	1001.80	1	1005.00	1005.00	2.2	5,918	0.04%
2021/11/24	5.6	1040.00	2	1045.00	1040.00	3.6	5,991	0.06%
2021/11/23	4.1	1071.09	4.2	1064.52	1055.00	-0.1	6,013	0.00%
2021/11/22	0.2	1093.33	1	1085.00	1080.00	-0.9	6,066	-0.01%
2021/11/19	1.1	1080.00	1.2	1089.09	1090.00	-0.1	6,050	0.00%
2021/11/18	3	1083.34	7.9	1074.52	1085.00	-4.9	5,931	-0.08%
2021/11/17	2	1040.00	1	1045.00	1030.00	1	5,811	0.02%
2021/11/16	0	0.00	0.2	1039.35	1035.00	-0.2	5,789	0.00%
2021/11/15	2	1005.00	14.7	1021.52	1025.00	-12.7	5,786	-0.22%
2021/11/12	1	985.00	5.1	984.55	983.00	-4.1	5,702	-0.07%
2021/11/11	0.2	940.00	0	0.00	954.00	0.2	5,713	0.00%
2021/11/10	3.6	962.43	0	0.00	958.00	3.6	5,712	0.06%
2021/11/09	3	985.00	9.6	993.63	978.00	-6.6	5,731	-0.12%
2021/11/08	9	976.67	8	968.63	980.00	1	5,687	0.02%
2021/11/05	0	0.00	1	933.00	940.00	-1	5,588	-0.02%
2021/11/03	0	0.00	1	933.08	932.00	-1	5,605	-0.02%
2021/11/02	1	931.00	2	928.50	928.00	-1	5,617	-0.02%
2021/11/01	1	923.00	2	921.50	922.00	-1	5,680	-0.02%
2021/10/29	3.1	916.97	3	917.00	913.00	0.1	5,733	0.00%
2021/10/28	0.1	933.00	1.1	934.00	936.00	-1.1	5,692	-0.02%
2021/10/27	0.1	943.00	2	953.00	942.00	-1.9	5,694	-0.03%
2021/10/26	7	945.14	3.1	948.29	946.00	3.9	5,657	0.07%
2021/10/25	2	929.50	0.1	934.00	938.00	1.9	5,704	0.03%
2021/10/22	0	0.00	2	919.04	926.00	-2	5,890	-0.03%
2021/10/21	2	919.50	4	916.75	913.00	-2	5,948	-0.03%
2021/10/20	1	905.00	1	901.00	901.00	0	5,922	0.00%
2021/10/19	0	0.00	9	889.89	898.00	-9	5,922	-0.15%
2021/10/18	1	877.00	0	0.00	867.00	1	5,893	0.02%
2021/10/15	1	857.80	4	853.00	857.00	-3	5,876	-0.05%
2021/10/14	5.3	858.31	0.2	845.50	840.00	5.1	5,826	0.09%
2021/10/13	8.6	876.53	0	0.00	862.00	8.6	5,799	0.15%
2021/10/12	1.6	889.97	0	0.00	887.00	1.6	5,805	0.03%
2021/10/07	2	902.00	5.1	907.58	911.00	-3.1	5,809	-0.05%
2021/10/06	1	878.00	0	880.00	871.00	1	5,818	0.02%
2021/10/05	3.4	861.59	0	0.00	867.00	3.4	5,823	0.06%
2021/10/04	0.4	884.07	1	892.00	892.00	-0.6	5,764	-0.01%
2021/10/01	2.2	891.55	1	897.00	885.00	1.2	5,787	0.02%
2021/09/30	3	904.68	1	903.00	905.00	2	5,769	0.03%
2021/09/29	2.5	922.02	0	0.00	913.00	2.5	5,757	0.04%
2021/09/28	1.1	956.00	1	948.00	957.00	0.1	5,742	0.00%
2021/09/27	0	0.00	7.2	951.02	959.00	-7.2	5,698	-0.13%
2021/09/24	1.4	919.81	1	917.00	920.00	0.4	5,614	0.01%
2021/09/23	1.1	908.10	1	913.00	915.00	0.1	5,707	0.00%
2021/09/22	1.4	902.36	0	0.00	911.00	1.4	5,709	0.02%
2021/09/17	0	0.00	0	942.00	940.00	0	5,634	0.00%
2021/09/16	0.1	930.00	1.3	927.99	936.00	-1.2	5,597	-0.02%
2021/09/15	1.1	933.10	0	0.00	935.00	1.1	5,608	0.02%
2021/09/14	1.1	945.62	3.7	945.95	947.00	-2.7	5,671	-0.05%
2021/09/13	1.1	925.41	1	931.00	927.00	0.1	5,770	0.00%
2021/09/10	0	0.00	1	914.09	925.00	-1	5,907	-0.02%
2021/09/09	0.1	902.11	1	902.03	901.00	-0.9	5,926	-0.02%
2021/09/08	2	907.91	1	897.08	912.00	1	5,924	0.02%
2021/09/07	0	0.00	1	900.00	903.00	-1	5,934	-0.02%
2021/09/06	2.2	900.18	2	901.05	896.00	0.2	5,959	0.00%
2021/09/03	4.1	922.76	2	923.00	919.00	2.1	5,922	0.04%
2021/09/02	2	935.50	4.1	931.28	933.00	-2.1	5,974	-0.03%
2021/09/01	1	918.02	3.2	923.88	927.00	-2.2	5,945	-0.04%
2021/08/31	1.3	908.08	1	887.05	901.00	0.3	5,851	0.01%
2021/08/30	1.1	906.27	18.1	904.17	912.00	-17	5,815	-0.29%
2021/08/27	1	892.00	1	894.99	896.00	0	5,814	0.00%
2021/08/26	19	888.72	1	899.00	888.00	18	5,801	0.31%
2021/08/25	0	0.00	2	912.00	911.00	-2	5,763	-0.03%
2021/08/24	1	908.00	0.1	911.67	909.00	0.9	5,818	0.02%
2021/08/23	1.1	907.14	12	900.50	911.00	-11	5,929	-0.19%
2021/08/20	1.1	879.64	1	877.09	873.00	0.1	5,968	0.00%
2021/08/19	12.1	889.32	0	891.00	888.00	12	6,030	0.20%
2021/08/18	2	897.00	5.1	911.74	912.00	-3.1	6,036	-0.05%
2021/08/17	5.2	894.70	0	0.00	880.00	5.2	6,081	0.09%
2021/08/16	0	0.00	0	909.63	901.00	0	6,099	0.00%
2021/08/13	0	909.00	6	910.50	910.00	-6	6,266	-0.10%
2021/08/12	6	902.83	0	0.00	904.00	6	6,367	0.09%
2021/08/11	1	913.98	3	909.68	910.00	-2	6,505	-0.03%
2021/08/10	0	0.00	0	922.00	922.00	0	6,700	0.00%
2021/08/09	1.1	915.82	0.1	925.00	921.00	1.1	6,930	0.02%
2021/08/06	0.1	942.00	0	0.00	936.00	0.1	7,054	0.00%
2021/08/05	1.1	959.84	5.8	960.42	961.00	-4.8	7,268	-0.07%
2021/08/04	0	0.00	1.2	948.18	950.00	-1.2	7,673	-0.02%
2021/08/03	0	934.00	0	0.00	938.00	0	7,987	0.00%
2021/08/02	0	0.00	0.1	926.64	934.00	-0.1	8,252	0.00%
2021/07/30	1	914.94	0	0.00	910.00	1	8,341	0.01%
2021/07/29	0.2	911.18	3.1	925.95	933.00	-2.8	8,488	-0.03%
2021/07/28	8.7	896.69	3.1	890.81	890.00	5.6	8,566	0.06%
2021/07/27	1.1	942.73	20	944.70	938.00	-18.9	8,595	-0.22%
2021/07/26	1.1	921.17	2	924.02	923.00	-1	8,877	-0.01%
2021/07/23	0	0.00	0.1	929.00	933.00	-0.1	8,908	0.00%
2021/07/22	2	923.00	1.1	919.47	919.00	0.9	8,983	0.01%
2021/07/21	1.1	923.44	2	908.70	912.00	-0.9	9,049	-0.01%
2021/07/20	0.2	920.94	6.1	919.90	920.00	-6	9,156	-0.06%
2021/07/19	18.2	933.19	2	922.50	919.00	16.2	9,287	0.17%
2021/07/16	3	948.67	11	952.27	957.00	-8	9,267	-0.09%
2021/07/15	2	947.00	8	949.74	951.00	-6	9,280	-0.06%
2021/07/13	3	933.33	0	937.00	926.00	3	9,339	0.03%
2021/07/12	0	935.00	2	936.98	935.00	-2	9,329	-0.02%
2021/07/09	0	920.00	2.1	917.31	919.00	-2.1	9,333	-0.02%
2021/07/08	3	921.01	0.1	922.00	920.00	2.9	9,393	0.03%
2021/07/07	0.2	922.52	4.1	919.73	917.00	-3.9	9,453	-0.04%
2021/07/06	6.6	928.53	3	933.33	922.00	3.6	9,539	0.04%
2021/07/05	5.1	961.82	1.3	971.37	957.00	3.8	9,531	0.04%
2021/07/02	1	958.01	0	0.00	957.00	1	9,541	0.01%
2021/07/01	6	962.83	0	959.00	955.00	6	9,556	0.06%
2021/06/30	0	947.00	2	962.46	962.00	-2	9,666	-0.02%
2021/06/29	0	0.00	1	938.08	935.00	-1	9,587	-0.01%
2021/06/28	1.1	928.27	0	0.00	935.00	1.1	9,649	0.01%
2021/06/25	0	937.00	0	0.00	927.00	0	9,792	0.00%
2021/06/24	1.2	933.17	2	937.98	929.00	-0.8	9,868	-0.01%
2021/06/23	0	931.00	3.1	925.17	941.00	-3.1	10,004	-0.03%
2021/06/22	7.4	901.07	1	901.00	903.00	6.4	10,129	0.06%
2021/06/21	8.4	931.28	9.8	929.95	918.00	-1.4	10,011	-0.01%
2021/06/18	2.6	972.94	1	988.00	965.00	1.6	9,964	0.02%
2021/06/17	10	970.40	0	0.00	978.00	10	9,985	0.10%
2021/06/16	4	983.51	1.2	986.48	985.00	2.8	10,009	0.03%
2021/06/15	1	989.99	1	992.98	989.00	0	10,003	0.00%
2021/06/11	3.1	996.40	3	990.67	980.00	0.1	10,014	0.00%
2021/06/10	6	989.33	19	985.74	998.00	-13	10,027	-0.13%
2021/06/09	1	973.00	0	976.00	967.00	1	9,991	0.01%
2021/06/08	1	973.00	1	968.00	966.00	0	10,056	0.00%
2021/06/07	1	960.00	4	964.00	973.00	-3	10,154	-0.03%
2021/06/04	1	970.00	1	971.00	977.00	0	10,221	0.00%
2021/06/03	1	974.00	2	976.47	981.00	-1	10,310	-0.01%
2021/06/02	11	964.27	0	0.00	959.00	11	10,390	0.11%
2021/06/01	24	991.67	17	983.76	977.00	7	10,446	0.07%
2021/05/31	4	996.50	10.1	991.24	995.00	-6.1	10,530	-0.06%
2021/05/28	5	953.80	24.1	963.25	961.00	-19.1	10,516	-0.18%
2021/05/27	5.1	940.84	2	943.50	935.00	3.1	10,614	0.03%
2021/05/26	15.1	953.19	12.1	964.83	951.00	3	10,714	0.03%
2021/05/25	24	957.38	11	964.36	952.00	13	10,736	0.12%
2021/05/24	17	944.47	4	950.00	943.00	13	10,717	0.12%
2021/05/21	15.1	945.76	24	956.91	955.00	-9	10,746	-0.08%
2021/05/20	4	940.24	5	935.00	930.00	-1	10,640	-0.01%
2021/05/19	9	955.21	5	958.20	943.00	4	10,583	0.04%
2021/05/18	10.1	962.55	10.1	960.87	994.00	0	10,480	0.00%
2021/05/17	11	916.91	14	912.56	914.00	-3	10,407	-0.03%
2021/05/14	11.1	898.30	12	902.67	895.00	-0.9	10,391	-0.01%
2021/05/13	21.1	883.16	6.1	888.50	873.00	15.1	10,414	0.14%
2021/05/12	5.5	890.26	4.5	878.16	888.00	0.9	10,317	0.01%
2021/05/11	8.4	904.86	9	911.78	911.00	-0.6	10,040	-0.01%
2021/05/10	12.4	986.85	6.3	989.02	979.00	6.1	9,850	0.06%
2021/05/07	2.1	1049.97	0.1	1055.00	1060.00	2	9,827	0.02%
2021/05/06	3.1	1019.94	3	1026.78	1055.00	0	9,967	0.00%
2021/05/05	4.7	1046.20	0	0.00	1005.00	4.7	9,906	0.05%
2021/05/04	22.1	1067.77	15	1076.00	1085.00	7.1	9,843	0.07%
2021/05/03	21.7	1115.94	6	1115.00	1105.00	15.7	9,692	0.16%
2021/04/29	2	1185.00	2	1185.00	1185.00	0	9,546	0.00%
2021/04/28	0	0.00	2	1072.56	1080.00	-2	9,736	-0.02%
2021/04/27	1.1	1079.09	1	1070.15	1065.00	0.1	9,769	0.00%
2021/04/26	3	1058.33	3	1063.38	1070.00	0	9,764	0.00%
2021/04/23	0	0.00	15.2	1022.29	1035.00	-15.2	9,723	-0.16%
2021/04/22	2	995.89	2.2	1002.73	984.00	-0.2	9,703	0.00%
2021/04/21	2	992.43	1	999.00	988.00	1	9,793	0.01%
2021/04/20	0	0.00	5.1	985.98	998.00	-5.1	9,936	-0.05%
2021/04/19	0	965.00	0	0.00	963.00	0	9,945	0.00%
2021/04/15	0	0.00	2	976.00	985.00	-2	10,117	-0.02%
2021/04/14	4.2	953.50	0	0.00	965.00	4.2	10,142	0.04%
2021/04/13	4.1	967.34	1	982.00	961.00	3.1	10,151	0.03%
2021/04/12	5.3	977.33	0	0.00	960.00	5.3	10,145	0.05%
2021/04/09	2	1000.00	0	0.00	999.00	2	10,206	0.02%
2021/04/08	0	1020.00	4.7	1011.86	1020.00	-4.7	10,176	-0.05%
2021/04/06	1	998.83	10.6	996.15	995.00	-9.5	10,121	-0.09%
2021/04/01	6	969.81	4	973.50	961.00	2	10,094	0.02%
2021/03/31	3.1	971.55	11.1	973.68	969.00	-8	10,037	-0.08%
2021/03/30	15.1	962.69	12.1	962.06	971.00	3	9,940	0.03%
2021/03/29	8	955.13	13.1	956.85	941.00	-5.1	9,822	-0.05%
2021/03/26	25.1	938.98	70.2	944.21	943.00	-45.1	9,770	-0.46%
2021/03/25	8.3	931.11	29.3	926.88	949.00	-21.1	9,665	-0.22%
2021/03/24	6	893.33	5.1	884.08	894.00	0.9	9,473	0.01%
2021/03/23	2.1	887.94	2	883.00	870.00	0.1	9,459	0.00%
2021/03/22	2	882.50	1.1	881.60	881.00	0.9	9,423	0.01%
2021/03/19	3.1	885.50	0	0.00	885.00	3.1	9,389	0.03%
2021/03/18	4	910.75	2	912.50	903.00	2	9,326	0.02%
2021/03/17	3.9	913.75	4.6	919.19	908.00	-0.7	9,374	-0.01%
2021/03/16	2.1	911.12	6.1	915.75	919.00	-4	9,405	-0.04%
2021/03/15	3	906.00	3	907.67	907.00	0	9,424	0.00%
2021/03/12	8	903.25	12	904.08	899.00	-4	9,477	-0.04%
2021/03/11	8.1	882.44	5	883.81	888.00	3.1	9,437	0.03%
2021/03/10	10.3	871.84	4	864.75	864.00	6.3	9,369	0.07%
2021/03/09	6	866.71	4	869.25	879.00	2	9,330	0.02%
2021/03/08	10.8	888.78	6	887.67	867.00	4.8	9,312	0.05%
2021/03/05	11.2	882.03	6	877.67	883.00	5.2	9,295	0.06%
2021/03/04	13.7	900.83	4	905.50	897.00	9.7	9,343	0.10%
2021/03/03	13	923.82	14	908.79	930.00	-1	9,196	-0.01%
2021/03/02	13.1	927.89	7.2	927.45	900.00	6	9,113	0.07%
2021/02/26	7.5	916.82	7	917.71	896.00	0.5	9,006	0.01%
2021/02/25	2.2	948.79	2	951.00	944.00	0.2	8,849	0.00%
2021/02/24	3.2	951.47	7	959.14	940.00	-3.8	8,846	-0.04%
2021/02/23	9.2	960.72	12.4	948.82	965.00	-3.2	8,911	-0.04%
2021/02/22	4	969.50	1	977.59	951.00	3	8,928	0.03%
2021/02/19	2.2	963.06	2.1	969.15	964.00	0.1	9,154	0.00%
2021/02/18	1.1	978.99	0	0.00	978.00	1.1	9,139	0.01%
2021/02/17	14.1	981.17	26.1	987.28	980.00	-12.1	9,139	-0.13%
2021/02/05	53.1	961.86	43.4	970.36	950.00	9.8	9,019	0.11%
2021/02/04	20.1	927.18	22.1	940.47	946.00	-1.9	8,834	-0.02%
2021/02/03	29.5	947.78	31	952.13	950.00	-1.5	8,748	-0.02%
2021/02/02	21.1	936.55	30.2	937.19	931.00	-9.1	8,668	-0.10%
2021/02/01	13	891.61	22	895.69	905.00	-9	8,536	-0.11%
2021/01/29	6	894.33	8.4	893.08	875.00	-2.4	8,433	-0.03%
2021/01/28	11.6	869.73	8	872.38	869.00	3.6	8,337	0.04%
2021/01/27	9	892.67	9	890.78	897.00	0	8,198	0.00%
2021/01/26	12.8	893.55	4.3	903.80	871.00	8.5	8,153	0.10%
2021/01/25	30	907.50	12	906.67	910.00	18	8,217	0.22%
2021/01/22	50.1	924.45	16	919.81	917.00	34.1	8,174	0.42%
2021/01/21	42.1	918.52	62.7	907.86	934.00	-20.6	7,980	-0.26%
2021/01/20	22.1	883.40	23.7	889.84	872.00	-1.7	7,790	-0.02%
2021/01/19	6.1	862.57	7	866.43	879.00	-1	7,707	-0.01%
2021/01/18	7.1	833.37	3	838.00	844.00	4.1	7,647	0.05%
2021/01/15	16.2	860.98	8.1	862.70	850.00	8.1	7,581	0.11%
2021/01/14	29.3	867.43	3	871.00	861.00	26.3	7,503	0.35%
2021/01/13	14.2	878.59	30	873.10	884.00	-15.8	7,403	-0.21%
2021/01/12	6.1	851.49	8.2	859.46	846.00	-2.1	7,230	-0.03%
2021/01/11	25	844.60	9	848.67	851.00	16	7,124	0.22%
2021/01/08	15.1	832.98	19	833.95	838.00	-4	7,075	-0.06%
2021/01/07	1.2	787.33	0.1	797.16	799.00	1.1	6,971	0.02%
2021/01/06	3	795.67	2	789.56	792.00	1	6,942	0.01%
2021/01/05	2	793.99	11.1	796.27	797.00	-9.1	6,919	-0.13%
2021/01/04	6	770.83	3.2	781.65	792.00	2.8	7,122	0.04%
2020/12/31	0	0.00	2.2	747.91	747.00	-2.2	7,147	-0.03%
2020/12/30	2	742.00	7.2	742.48	746.00	-5.2	7,365	-0.07%
2020/12/29	0.2	735.00	7.2	740.73	734.00	-7	7,338	-0.09%
2020/12/28	22	734.82	23	737.60	740.00	-1	7,345	-0.01%
2020/12/25	0	0.00	14	717.64	715.00	-14	7,269	-0.19%
2020/12/24	1	714.10	0	0.00	714.00	1	7,323	0.01%
2020/12/23	0	0.00	2	716.00	720.00	-2	7,396	-0.03%
2020/12/22	8	716.88	4	716.00	703.00	4	7,438	0.05%
2020/12/21	3	699.31	4	701.75	708.00	-1	7,475	-0.01%
2020/12/18	1	701.00	1.1	705.79	699.00	-0.1	7,494	0.00%
2020/12/17	1	700.12	1	702.00	704.00	0	7,540	0.00%
2020/12/16	0	708.00	0	0.00	701.00	0	7,575	0.00%
2020/12/15	1	701.00	6	702.67	701.00	-5	7,661	-0.07%
2020/12/14	2	704.50	0	0.00	702.00	2	7,785	0.03%
2020/12/11	14	711.64	1	707.00	707.00	13	7,897	0.16%
2020/12/10	5.2	715.57	18	708.61	709.00	-12.9	7,895	-0.16%
2020/12/09	24	737.67	24.2	739.59	734.00	-0.2	7,911	0.00%
2020/12/08	5.1	717.19	2.2	717.59	730.00	2.9	7,906	0.04%
2020/12/07	1	701.94	0	0.00	704.00	1	7,861	0.01%
2020/12/04	1.4	700.52	2.1	704.05	705.00	-0.8	7,938	-0.01%
2020/12/03	3.1	701.70	0	705.00	700.00	3	7,959	0.04%
2020/12/02	6	703.33	15	710.80	712.00	-9	7,960	-0.11%
2020/12/01	12.1	699.60	14	698.14	697.00	-1.9	8,051	-0.02%
2020/11/30	22.3	712.26	22.2	713.18	704.00	0.1	8,134	0.00%
2020/11/27	3.1	726.71	0	0.00	725.00	3.1	8,228	0.04%
2020/11/26	1.1	726.23	1.1	730.00	730.00	0	8,349	0.00%
2020/11/25	22.1	737.06	28.1	738.99	724.00	-6	8,574	-0.07%
2020/11/24	9	742.00	7	738.29	742.00	2	8,675	0.02%
2020/11/23	2	746.00	6	744.00	743.00	-4	8,827	-0.05%
2020/11/20	5	744.19	7	742.89	747.00	-2	8,889	-0.02%
2020/11/19	11.2	730.45	8.2	733.55	733.00	3	8,864	0.03%
2020/11/18	25.9	714.36	13.2	718.04	728.00	12.8	8,965	0.14%
2020/11/17	2	697.50	8.3	694.76	696.00	-6.3	8,975	-0.07%
2020/11/16	2	687.00	7	684.14	694.00	-5	9,437	-0.05%
2020/11/13	6.1	671.03	1	669.00	675.00	5.1	9,725	0.05%
2020/11/12	3.1	676.66	0	0.00	673.00	3.1	10,351	0.03%
2020/11/11	10	675.22	9.1	672.85	676.00	1	10,383	0.01%
2020/11/10	1.1	690.00	6	684.83	686.00	-4.9	10,411	-0.05%
2020/11/09	8.1	703.93	10	703.60	702.00	-1.9	10,500	-0.02%
2020/11/06	3	695.67	11	701.89	700.00	-8	10,576	-0.08%
2020/11/05	5	682.00	6	688.02	696.00	-1	10,619	-0.01%
2020/11/04	7	668.29	6	676.50	677.00	1	10,610	0.01%
2020/11/03	5	670.00	16	668.94	665.00	-11	10,699	-0.10%
2020/11/02	7	658.16	3	661.33	653.00	4	10,776	0.04%
2020/10/30	1	678.01	1	678.00	678.00	0	10,763	0.00%
2020/10/29	8	675.13	0	0.00	684.00	8	10,976	0.07%
2020/10/28	2	682.50	0	683.00	681.00	2	11,330	0.02%
2020/10/27	0	685.00	1	681.00	685.00	-1	11,469	-0.01%
2020/10/26	9	676.00	4.1	676.18	674.00	4.9	11,597	0.04%
2020/10/23	1	681.02	0	682.00	678.00	1	11,765	0.01%
2020/10/22	1	689.98	0	0.00	688.00	1	12,285	0.01%
2020/10/21	2.1	696.66	1	707.00	691.00	1.1	12,554	0.01%
2020/10/20	1	688.07	0	0.00	697.00	1	12,874	0.01%
2020/10/19	0	0.00	1	690.00	692.00	-1	13,079	-0.01%
2020/10/16	1	687.00	4	693.50	680.00	-3	13,311	-0.02%
2020/10/15	7	701.29	7.2	699.99	689.00	-0.2	13,490	0.00%
2020/10/14	2.2	690.85	1	695.00	689.00	1.2	13,524	0.01%
2020/10/13	2.1	702.41	1	709.00	699.00	1.1	13,578	0.01%
2020/10/12	26	711.23	20	711.05	714.00	6	13,570	0.04%
2020/10/08	3.6	669.39	11	667.45	670.00	-7.4	13,458	-0.05%
2020/10/07	6.1	648.97	14	639.58	647.00	-8	13,352	-0.06%
2020/10/06	1	615.00	10.1	615.00	615.00	-9.1	13,230	-0.07%
2020/10/05	0	610.00	2	613.00	611.00	-2	13,446	-0.01%
2020/09/30	9	611.00	0	0.00	607.00	9	13,648	0.07%
2020/09/29	2	611.00	3	610.33	610.00	-1	13,911	-0.01%
2020/09/28	1	586.00	4	602.50	603.00	-3	14,142	-0.02%
2020/09/25	5	597.60	3	590.00	585.00	2	14,134	0.01%
2020/09/24	11	606.00	2	605.00	600.00	9	14,148	0.06%
2020/09/23	0	615.00	2.1	616.43	617.00	-2.1	14,104	-0.01%
2020/09/22	2	605.50	1	611.00	603.00	1	14,121	0.01%
2020/09/21	2	614.49	2	619.00	616.00	0	14,152	0.00%
2020/09/18	1	596.00	4	606.75	611.00	-3	14,216	-0.02%
2020/09/17	23.1	600.95	25	602.32	599.00	-1.9	14,178	-0.01%
2020/09/16	5.1	621.49	6	620.83	617.00	-0.9	14,226	-0.01%
2020/09/15	2	608.50	1	611.00	611.00	1	14,345	0.01%
2020/09/14	6	601.50	5	604.60	609.00	1	14,584	0.01%
2020/09/11	9	595.11	8	593.25	595.00	1	14,529	0.01%
2020/09/10	1	599.00	2	600.00	599.00	-1	14,506	-0.01%
2020/09/09	4	592.01	1	591.00	595.00	3	14,579	0.02%
2020/09/08	2	605.50	1	606.00	604.00	1	14,531	0.01%
2020/09/07	2	596.52	5	605.80	598.00	-3	14,617	-0.02%
2020/09/04	8	600.63	10	596.10	603.00	-2	14,678	-0.01%
2020/09/03	9	608.89	10	605.80	603.00	-1	14,559	-0.01%
2020/09/02	9	596.44	19	600.00	596.00	-10	14,467	-0.07%
2020/09/01	10	573.30	4	564.25	576.00	6	14,314	0.04%
2020/08/31	2	567.00	2	566.50	556.00	0	14,274	0.00%
2020/08/28	6	564.83	6	561.83	574.00	0	14,125	0.00%
2020/08/27	4	573.87	20	559.55	558.00	-16	14,063	-0.11%
2020/08/26	2	577.08	5	577.00	578.00	-3	14,098	-0.02%
2020/08/25	2	587.00	5	589.80	589.00	-3	14,064	-0.02%
2020/08/24	24	589.92	14	586.57	585.00	10	14,058	0.07%
2020/08/21	17	590.76	25.1	594.47	604.00	-8.1	13,992	-0.06%
2020/08/20	25	582.74	35	577.62	565.00	-10	13,769	-0.07%
2020/08/19	46	614.80	49	615.96	609.00	-3	13,312	-0.02%
2020/08/18	44	622.48	36	620.36	617.00	8	13,108	0.06%
2020/08/17	4	683.50	2	683.00	685.00	2	12,659	0.02%
2020/08/14	7	676.71	1.1	682.10	680.00	6	12,709	0.05%
2020/08/13	9	686.00	9	693.78	684.00	0	12,854	0.00%
2020/08/12	37	681.97	38	682.63	680.00	-1	13,029	-0.01%
2020/08/11	49.2	700.81	46	701.22	693.00	3.2	13,265	0.02%
2020/08/10	55.2	702.85	55	704.02	706.00	0.2	13,196	0.00%
2020/08/07	38	716.53	42	720.55	705.00	-4	13,149	-0.03%
2020/08/06	16	740.81	8.1	737.19	732.00	7.9	13,080	0.06%
2020/08/05	36	729.61	41	728.88	730.00	-5	12,950	-0.04%
2020/08/04	14	722.07	16	715.31	732.00	-2	12,842	-0.02%
2020/08/03	20.1	712.22	23	713.35	696.00	-3	12,632	-0.02%
2020/07/31	38.2	695.27	23	688.09	701.00	15.2	12,338	0.12%
2020/07/30	20	680.25	34	684.76	683.00	-14	12,239	-0.11%
2020/07/29	41.1	675.85	24	680.33	682.00	17.1	12,132	0.14%
2020/07/28	88	719.93	109	726.46	680.00	-21	12,087	-0.17%	大賣/
2020/07/27	49.1	711.63	51.1	712.68	728.00	-2	11,849	-0.02%
2020/07/24	78	686.58	42	690.43	675.00	36	12,020	0.30%
2020/07/23	28	670.54	27	669.35	677.00	1	11,790	0.01%
2020/07/22	26	663.23	16	661.75	664.00	10	11,722	0.09%
2020/07/21	19	630.89	15	631.80	637.00	4	11,526	0.03%
2020/07/20	2	592.50	2	593.00	601.00	0	11,410	0.00%
2020/07/17	17.2	601.81	22	602.86	607.00	-4.9	11,461	-0.04%
2020/07/16	26	605.35	18	608.44	599.00	8	11,498	0.07%
2020/07/15	36.1	606.81	73.1	607.30	609.00	-37.1	11,468	-0.32%
2020/07/14	34.2	617.65	33	619.18	611.00	1.2	11,446	0.01%
2020/07/13	7	626.71	3	629.67	629.00	4	11,402	0.04%
2020/07/10	69	635.06	67.1	633.71	616.00	1.9	11,372	0.02%
2020/07/09	61	654.21	54	657.07	651.00	7	11,313	0.06%
2020/07/08	19.2	655.42	18.2	648.21	661.00	1	11,147	0.01%
2020/07/07	14	612.43	13	607.31	618.00	1	10,896	0.01%
2020/07/06	2	586.00	1	587.00	589.00	1	10,711	0.01%
2020/07/03	0	0.00	1	582.00	585.00	-1	10,705	-0.01%
2020/07/02	11	577.27	11	578.27	574.00	0	10,704	0.00%
2020/07/01	12	585.42	3	585.00	577.00	9	10,742	0.08%
2020/06/30	4	572.00	6	573.17	579.00	-2	10,725	-0.02%
2020/06/29	6	569.00	1	574.00	565.00	5	10,747	0.05%
2020/06/24	17.1	573.92	15	578.00	580.00	2.1	10,726	0.02%
2020/06/23	25	574.92	18	579.61	574.00	7	10,795	0.06%
2020/06/22	20.1	569.53	16	566.57	576.00	4.1	10,730	0.04%
2020/06/19	13	547.77	18	534.00	546.00	-5	10,772	-0.05%
2020/06/18	10	509.90	2	511.00	513.00	8	10,633	0.08%
2020/06/17	19	507.95	13	512.23	510.00	6	10,881	0.06%
2020/06/16	7	496.43	9	503.11	510.00	-2	11,062	-0.02%
2020/06/15	16	501.78	13	493.96	492.50	3	11,296	0.03%
2020/06/12	16.1	480.51	19	489.32	492.50	-2.9	11,410	-0.03%
2020/06/11	23	500.70	15	504.50	496.50	8	11,450	0.07%
2020/06/10	2	498.25	16.1	499.69	500.00	-14.1	11,475	-0.12%
2020/06/09	13	493.88	10	493.15	497.50	3	11,757	0.03%
2020/06/08	5.1	500.67	6	499.42	494.50	-0.9	11,945	-0.01%
2020/06/05	3	493.83	14	494.43	494.00	-11	11,941	-0.09%
2020/06/04	15	486.90	11.1	488.14	490.00	3.9	11,999	0.03%
2020/06/03	8	490.38	28	491.64	490.00	-20	12,054	-0.17%
2020/06/02	27	483.28	19	486.24	485.00	8	12,020	0.07%
2020/06/01	13	465.49	13	466.54	461.50	0	11,915	0.00%
2020/05/29	1	463.00	1	465.50	463.00	0	11,951	0.00%
2020/05/28	12	461.29	18	461.00	460.00	-6	11,959	-0.05%
2020/05/27	12	463.38	6	464.33	464.50	6	11,968	0.05%
2020/05/26	3	465.50	4	466.25	460.00	-1	12,078	-0.01%
2020/05/25	4	454.63	12	456.25	460.00	-8	12,147	-0.07%
2020/05/22	9.2	447.03	7.1	443.84	442.00	2.2	12,130	0.02%
2020/05/21	2	466.25	3.2	467.81	464.50	-1.2	12,091	-0.01%
2020/05/20	6.1	468.23	14	469.11	470.00	-7.9	12,071	-0.07%
2020/05/19	7	460.71	22.7	461.36	462.00	-15.7	11,901	-0.13%
2020/05/18	10	445.40	49	446.51	440.50	-39	11,685	-0.33%
2020/05/15	4	412.38	6	411.83	411.00	-2	11,390	-0.02%
2020/05/14	9.1	413.31	9.1	409.30	411.00	0	11,447	0.00%
2020/05/13	9	413.22	8.1	415.35	420.00	0.9	11,461	0.01%
2020/05/12	6.2	406.95	11	408.73	407.00	-4.8	11,544	-0.04%
2020/05/11	23.1	410.76	15	410.63	410.00	8.1	11,685	0.07%
2020/05/08	9.3	414.16	1.1	414.31	411.50	8.3	11,764	0.07%
2020/05/07	21	412.93	11	412.91	411.00	10	11,832	0.08%
2020/05/06	1.1	408.41	8	405.38	408.00	-6.9	11,867	-0.06%
2020/05/05	5.2	400.35	2	401.75	401.50	3.2	11,894	0.03%
2020/05/04	14.2	401.13	14	400.57	399.50	0.2	12,042	0.00%
2020/04/30	4.1	410.66	32.1	409.44	415.00	-28	12,003	-0.23%
2020/04/29	9	393.78	21	395.17	398.00	-12	11,815	-0.10%
2020/04/28	4	370.50	5	371.10	375.00	-1	11,461	-0.01%
2020/04/27	2	359.50	16	364.78	372.00	-14	11,656	-0.12%
2020/04/24	1	350.50	1	352.50	348.50	0	11,531	0.00%
2020/04/23	8.1	348.07	4	349.50	351.00	4.1	11,572	0.04%
2020/04/22	11	345.59	8	344.38	346.00	3	11,643	0.03%
2020/04/21	12	358.04	6	360.58	353.50	6	11,874	0.05%
2020/04/17	7.1	372.75	8	374.81	368.00	-0.9	12,089	-0.01%
2020/04/16	3	364.17	1	363.50	361.50	2	11,995	0.02%
2020/04/15	21	364.76	12	365.17	365.50	9	12,003	0.07%
2020/04/14	8	364.25	11	362.15	365.50	-3	12,021	-0.03%
2020/04/13	4	352.50	7	352.29	351.50	-3	11,992	-0.03%
2020/04/10	3.1	349.73	2	350.00	350.00	1.1	12,013	0.01%
2020/04/09	5.1	353.18	6	349.83	351.50	-1	12,109	-0.01%
2020/04/08	3.1	349.35	1	349.00	349.50	2.1	12,076	0.02%
2020/04/07	0.2	347.50	1	349.00	347.00	-0.9	12,056	-0.01%
2020/04/06	2	337.50	5	340.60	341.00	-3	11,960	-0.03%
2020/04/01	2.1	331.09	6	332.08	334.00	-4	11,892	-0.03%
2020/03/31	20	334.58	16	337.19	327.50	4	11,880	0.03%
2020/03/30	3	328.50	0	0.00	336.50	3	11,749	0.03%
2020/03/27	17	346.94	10	348.95	340.00	7	11,622	0.06%
2020/03/26	4	341.38	7	339.71	343.50	-3	11,460	-0.03%
2020/03/25	63	345.60	57	346.31	334.50	6	11,502	0.05%
2020/03/24	14	333.39	16	333.03	330.00	-2	11,314	-0.02%
2020/03/23	21.1	305.28	12	307.75	308.00	9.1	11,286	0.08%
2020/03/20	7	294.07	9	300.11	301.00	-2	11,228	-0.02%
2020/03/19	205.1	292.31	211	292.65	274.00	-6	11,118	-0.05%	大買/大賣/
2020/03/18	80.1	316.97	78	317.55	301.50	2.1	10,839	0.02%
2020/03/17	117.1	317.97	120	319.52	315.50	-2.9	10,712	-0.03%	大買/大賣/
2020/03/16	12	336.54	17	334.09	320.00	-5	10,537	-0.05%
2020/03/13	10	325.15	9.1	323.03	341.00	0.9	10,390	0.01%
2020/03/12	8	344.44	4	347.50	336.00	4	10,118	0.04%
2020/03/11	6	372.33	4	374.25	363.00	2	9,884	0.02%
2020/03/10	6	367.42	6	364.58	373.50	0	9,823	0.00%
2020/03/09	5.1	366.22	1	367.00	366.50	4.1	9,727	0.04%
2020/03/06	2.1	380.73	4	380.00	378.50	-2	9,658	-0.02%
2020/03/05	4.1	379.94	13	381.65	385.00	-9	9,648	-0.09%
2020/03/04	2.1	370.05	2	370.50	370.50	0.1	9,661	0.00%
2020/03/03	14	373.21	14	376.14	372.00	0	9,644	0.00%
2020/03/02	3	362.33	5	366.10	363.00	-2	9,576	-0.02%
2020/02/27	8	370.13	2	369.50	360.00	6	9,569	0.06%
2020/02/26	5	375.90	2	377.00	375.00	3	9,475	0.03%
2020/02/25	5	378.80	5	379.50	378.50	0	9,416	0.00%
2020/02/24	19.1	379.58	14	380.64	377.00	5.1	9,441	0.05%
2020/02/21	2.3	390.02	2	391.25	388.00	0.3	9,324	0.00%
2020/02/20	10	391.80	8	390.06	394.00	2	9,257	0.02%
2020/02/19	6	391.67	3	390.67	388.50	3	9,184	0.03%
2020/02/18	4.1	394.01	4	392.88	392.00	0.1	9,196	0.00%
2020/02/17	12	396.33	3	397.83	398.00	9	9,152	0.10%
2020/02/14	8	405.88	5	406.30	405.50	3	9,082	0.03%
2020/02/13	5	408.80	7	410.07	408.50	-2	9,018	-0.02%
2020/02/12	16	397.78	11	399.59	401.50	5	8,901	0.06%
2020/02/11	23	387.28	27.1	387.14	390.00	-4.1	8,895	-0.05%
2020/02/10	2.1	375.66	21	382.93	380.00	-19	8,905	-0.21%
2020/02/07	120.2	382.39	135	382.40	381.00	-14.9	8,950	-0.17%	大買/大賣/
2020/02/06	2	383.00	12	383.63	382.00	-10	8,979	-0.11%
2020/02/05	58	382.66	53	382.10	381.00	5	8,947	0.06%
2020/02/04	6.1	388.69	2	390.00	390.50	4	8,844	0.05%
2020/02/03	0.1	385.00	5	375.80	382.00	-4.9	9,087	-0.05%
2020/01/31	3	387.00	0	0.00	388.00	3	9,100	0.03%
2020/01/30	9.1	387.42	2.1	384.76	383.50	7	9,154	0.08%
2020/01/20	1	420.00	0	0.00	419.00	1	8,903	0.01%
2020/01/17	21.1	426.22	13	426.81	420.50	8.1	8,946	0.09%
2020/01/16	7.1	421.09	23	420.52	421.00	-15.9	9,016	-0.18%
2020/01/15	31	414.08	33	410.44	416.00	-2	8,866	-0.02%
2020/01/14	20	416.23	42	420.94	416.00	-22	8,518	-0.26%
2020/01/13	2	424.25	1	432.00	422.00	1	8,270	0.01%
2020/01/10	4	430.13	2	435.50	432.00	2	8,199	0.02%
2020/01/09	8.1	435.39	10.1	436.06	437.00	-2.1	8,219	-0.03%
2020/01/08	17	429.21	22	433.14	430.50	-5	8,306	-0.06%
2020/01/07	7	428.21	7.1	427.13	426.00	-0.1	8,311	0.00%
2020/01/06	9.1	427.09	1.1	426.41	424.00	8	8,361	0.10%
2020/01/03	9.1	439.31	19	431.61	434.50	-10	8,361	-0.12%
2020/01/02	19	442.32	0	0.00	441.50	19	8,240	0.23%
2019/12/31	7	442.71	2	442.00	443.50	5	8,221	0.06%
2019/12/30	0	0.00	1	446.50	446.50	-1	8,253	-0.01%
2019/12/27	1	450.00	0	0.00	446.50	1	8,354	0.01%
2019/12/26	4	453.63	2	459.00	449.00	2	8,350	0.02%
2019/12/25	5	448.70	4	448.25	452.00	1	8,376	0.01%
2019/12/24	1	446.50	0.1	446.00	445.00	0.9	8,479	0.01%
2019/12/23	1	448.00	0	0.00	449.00	1	8,565	0.01%
2019/12/20	2	448.00	65	448.78	446.00	-63	8,656	-0.73%
2019/12/19	3	453.67	1	456.00	454.50	2	8,489	0.02%
2019/12/18	12	455.96	6.1	455.43	456.50	6	8,415	0.07%
2019/12/17	43	458.69	8.1	457.64	460.50	34.9	8,371	0.42%
2019/12/16	7.1	438.73	6.1	439.27	442.00	1	8,218	0.01%
2019/12/13	5	432.30	5.1	433.05	432.50	-0.1	8,167	0.00%
2019/12/12	66.1	428.64	1	429.50	427.50	65.1	8,163	0.80%
2019/12/11	1	428.00	3	427.50	429.00	-2	8,239	-0.02%
2019/12/10	1	425.00	5	424.70	425.00	-4	8,338	-0.05%
2019/12/09	5.1	424.81	6.1	425.00	426.50	-1	8,406	-0.01%
2019/12/06	5	417.40	4	416.88	415.00	1	8,435	0.01%
2019/12/05	2.1	421.95	4	422.25	420.00	-2	8,675	-0.02%
2019/12/04	1.1	422.95	4	421.13	424.50	-3	8,807	-0.03%
2019/12/03	4.1	419.49	2	420.25	418.00	2.1	8,781	0.02%
2019/12/02	6.1	417.24	2	421.25	416.50	4.1	8,763	0.05%
2019/11/29	8.2	427.96	5	433.35	421.50	3.2	8,725	0.04%
2019/11/28	6	430.00	7	431.36	431.50	-1	8,621	-0.01%
2019/11/27	2	421.75	0	0.00	422.50	2	8,630	0.02%
2019/11/26	3	422.50	0.1	419.50	420.00	2.9	8,671	0.03%
2019/11/25	1	421.00	0	0.00	418.50	1	8,836	0.01%
2019/11/22	1	406.50	2	409.25	411.00	-1	8,819	-0.01%
2019/11/21	5	406.70	0	0.00	407.00	5	8,782	0.06%
2019/11/19	0.1	420.50	0	0.00	421.00	0.1	8,742	0.00%
2019/11/18	1	418.00	1	417.00	419.50	0	8,859	0.00%
2019/11/15	1	417.00	2	419.75	422.00	-1	9,020	-0.01%
2019/11/14	1.1	408.59	0	0.00	410.50	1.1	9,367	0.01%
2019/11/11	2	407.75	1	409.50	403.50	1	9,399	0.01%
2019/11/08	6	419.33	7	418.64	414.00	-1	9,324	-0.01%
2019/11/07	11.1	423.32	6	421.92	425.00	5.1	9,240	0.06%
2019/11/06	9.1	428.31	13	428.54	434.00	-3.9	9,160	-0.04%
2019/11/05	1	424.00	4	422.25	425.00	-3	9,161	-0.03%
2019/11/04	2	410.00	4	408.75	412.00	-2	9,130	-0.02%
2019/11/01	8	406.00	6.1	407.64	405.00	2	9,151	0.02%
2019/10/31	10	407.05	16.1	405.22	408.00	-6.1	9,210	-0.07%
2019/10/30	7	394.21	9	396.28	396.50	-2	9,218	-0.02%
2019/10/29	5	392.30	11.1	394.35	393.00	-6.1	9,328	-0.06%
2019/10/28	2	384.50	4	385.13	387.00	-2	9,387	-0.02%
2019/10/25	5	381.00	5	384.10	379.00	0	9,418	0.00%
2019/10/24	5	379.20	9.1	379.23	381.50	-4.1	9,356	-0.04%
2019/10/23	4	369.88	1	371.00	372.00	3	9,235	0.03%
2019/10/22	1	371.00	2	370.25	371.50	-1	9,309	-0.01%
2019/10/21	1	372.00	5.5	371.05	369.00	-4.5	9,352	-0.05%
2019/10/18	1	370.00	0	0.00	370.00	1	9,393	0.01%
2019/10/17	3	369.00	6	369.42	371.00	-3	9,416	-0.03%
2019/10/16	19	364.11	5	364.40	360.00	14	9,428	0.15%
2019/10/15	2.1	368.24	6	368.08	367.00	-4	9,338	-0.04%
2019/10/14	31	371.19	24.1	371.32	370.50	7	9,256	0.08%
2019/10/09	2	373.00	2	374.50	372.00	0	9,098	0.00%
2019/10/08	1	384.50	11	384.50	384.50	-10	9,011	-0.11%
2019/10/07	1	387.50	0	0.00	384.00	1	9,038	0.01%
2019/10/04	4	386.00	0	0.00	385.50	4	9,026	0.04%
2019/10/03	5	376.30	2	378.50	379.50	3	8,961	0.03%
2019/10/01	2	376.50	4	374.75	376.50	-2	8,953	-0.02%
2019/09/27	1	370.00	9	369.22	369.00	-8	8,898	-0.09%
2019/09/26	4.2	378.07	3	378.67	376.00	1.2	8,893	0.01%
2019/09/25	7.1	381.14	8	379.50	380.00	-1	8,885	-0.01%
2019/09/24	14.1	386.86	1	386.50	387.00	13.1	8,874	0.15%
2019/09/23	5.5	388.67	5	388.30	388.00	0.5	8,877	0.01%
2019/09/20	4	386.50	2	386.75	386.50	2	8,889	0.02%
2019/09/19	13.1	382.03	1	382.00	380.50	12.1	8,795	0.14%
2019/09/18	3	381.00	3	382.67	382.00	0	8,723	0.00%
2019/09/17	2	385.50	4	384.61	383.00	-2	8,674	-0.02%
2019/09/16	5.1	380.90	3.1	381.81	382.00	2	8,683	0.02%
2019/09/12	0.2	375.00	1	382.00	375.00	-0.8	8,578	-0.01%
2019/09/11	16	376.59	16	376.88	374.50	0	8,551	0.00%
2019/09/10	6.1	379.49	1	376.00	378.00	5.1	8,538	0.06%
2019/09/09	8.1	386.69	5.1	384.57	382.50	3.1	8,500	0.04%
2019/09/06	8	373.44	6.3	375.41	374.50	1.7	8,254	0.02%
2019/09/04	0	0.00	4	363.00	365.00	-4	8,141	-0.05%
2019/09/03	0.4	364.00	0	0.00	364.00	0.4	8,185	0.00%
2019/09/02	1	370.50	2.1	370.49	370.50	-1.1	8,245	-0.01%
2019/08/30	2	368.75	3	367.33	367.50	-1	8,259	-0.01%
2019/08/29	5	364.40	1.1	364.95	365.50	4	8,242	0.05%
2019/08/28	31	362.90	43	363.16	366.00	-12	8,248	-0.15%
2019/08/27	0	0.00	6	345.50	345.50	-6	8,117	-0.07%
2019/08/26	7	338.93	1	339.00	343.00	6	8,242	0.07%
2019/08/23	22	347.18	11	346.00	342.50	11	8,339	0.13%
2019/08/22	2.1	343.76	3	345.00	345.00	-1	8,310	-0.01%
2019/08/21	13.1	354.58	14.1	353.23	347.00	-1.1	8,294	-0.01%
2019/08/20	33	351.32	30	351.07	351.00	3	8,242	0.04%
2019/08/19	10	345.86	121	344.99	353.00	-111	8,104	-1.37%	大賣/鉅額交易
2019/08/16	1	322.50	19	321.21	322.00	-18	7,760	-0.23%
2019/08/13	0.1	318.00	2	318.00	318.00	-2	7,715	-0.03%
2019/08/12	1	322.94	2	323.00	323.00	-1	7,798	-0.01%
2019/08/08	0	0.00	1	315.00	316.50	-1	7,745	-0.01%
2019/08/07	1	318.50	9	318.17	318.00	-8	7,723	-0.10%
2019/08/06	1.1	308.10	1	310.50	309.00	0.1	7,636	0.00%
2019/08/05	9	309.94	1	310.00	312.00	8	7,601	0.11%
2019/08/02	4	310.75	1	315.00	316.00	3	7,563	0.04%
2019/08/01	9.1	320.66	11	321.09	314.00	-1.9	7,496	-0.03%
2019/07/31	8	312.69	2.1	315.99	314.50	5.9	7,239	0.08%
2019/07/30	0	324.00	5	325.90	325.50	-5	7,148	-0.07%
2019/07/26	2	313.50	0	0.00	313.50	2	7,224	0.03%
2019/07/24	2	312.50	1	310.50	308.00	1	7,568	0.01%
2019/07/23	0	0.00	2	312.75	314.50	-2	7,497	-0.03%
2019/07/22	1	306.00	0	0.00	308.50	1	7,434	0.01%
2019/07/19	0	0.00	1	305.50	304.50	-1	7,379	-0.01%
2019/07/18	5	306.00	21	304.95	302.00	-16	7,321	-0.22%
2019/07/17	1	310.00	31	309.66	310.00	-30	7,243	-0.41%
2019/07/15	1	315.00	4	314.63	314.50	-3	7,154	-0.04%
2019/07/12	1	319.50	2	319.25	318.00	-1	7,250	-0.01%
2019/07/11	0	0.00	2	322.75	322.50	-2	7,525	-0.03%
2019/07/10	50	316.97	8	317.19	318.00	42	7,546	0.56%
2019/07/08	3	313.00	11	314.36	314.00	-8	7,637	-0.10%
2019/07/05	6	321.00	30	319.83	321.00	-24	7,744	-0.31%
2019/07/03	0	0.00	31	319.10	317.50	-31	7,937	-0.39%
2019/07/02	2	317.25	1	318.50	319.00	1	7,929	0.01%
2019/07/01	4	314.00	1	313.54	314.00	3	7,911	0.04%
2019/06/28	1	313.00	3	312.67	314.00	-2	7,935	-0.03%
2019/06/27	5	314.10	6	314.33	313.00	-1	7,980	-0.01%
2019/06/26	8	312.13	1	312.00	310.50	7	7,980	0.09%
2019/06/25	1	310.50	0	0.00	311.50	1	8,002	0.01%
2019/06/24	2	313.50	1	313.50	315.50	1	7,992	0.01%
2019/06/21	3.1	312.81	2	313.25	313.50	1.1	7,978	0.01%
2019/06/20	2.1	309.50	6	310.08	310.00	-3.9	7,916	-0.05%
2019/06/19	2	311.25	8	309.69	308.50	-6	8,057	-0.07%
2019/06/18	3	307.00	2	308.00	308.50	1	7,997	0.01%
2019/06/17	2	302.25	0	0.00	300.50	2	7,940	0.03%
2019/06/14	7.1	307.85	0	0.00	307.00	7.1	7,923	0.09%
2019/06/13	25	311.10	1	313.00	309.50	24	7,915	0.30%
2019/06/12	2	309.50	2	310.00	309.50	0	7,874	0.00%
2019/06/11	17.1	310.08	16	310.44	308.00	1.1	7,882	0.01%
2019/06/10	1	314.50	14	315.00	316.00	-13	7,777	-0.17%
2019/06/06	6.1	309.61	2	307.00	307.00	4.1	7,725	0.05%
2019/06/05	2	316.00	5	315.90	313.00	-3	7,680	-0.04%
2019/06/04	15	315.73	3	314.00	311.00	12	7,651	0.16%
2019/06/03	6	313.75	22	312.16	314.00	-16	7,579	-0.21%
2019/05/31	19	306.29	19	306.97	311.00	0	7,512	0.00%
2019/05/30	5	292.00	7.1	292.69	296.50	-2.1	7,348	-0.03%
2019/05/27	4	280.38	6	277.50	281.00	-2	7,496	-0.03%
2019/05/24	3.1	290.89	0	0.00	287.00	3.1	7,704	0.04%
2019/05/23	3	291.33	4	292.25	292.00	-1	7,892	-0.01%
2019/05/22	4	288.38	3	287.67	287.50	1	7,829	0.01%
2019/05/21	2	291.25	1	292.50	290.50	1	7,894	0.01%
2019/05/20	1	292.00	0	0.00	290.00	1	7,858	0.01%
2019/05/17	3	293.83	4	292.13	291.00	-1	7,829	-0.01%
2019/05/16	2.1	289.19	1	287.50	288.00	1.1	7,753	0.01%
2019/05/15	2	288.00	1	290.00	290.00	1	7,722	0.01%
2019/05/14	3	279.83	5	283.00	289.00	-2	7,717	-0.03%
2019/05/13	7.1	289.75	5	286.80	286.50	2.1	7,682	0.03%
2019/05/10	13.1	300.98	11	298.50	298.50	2.1	7,872	0.03%
2019/05/09	2	306.25	2	302.00	300.00	0	7,838	0.00%
2019/05/08	2	309.50	3.1	306.10	310.00	-1.1	7,750	-0.01%
2019/05/07	2	310.75	3	311.17	311.00	-1	7,659	-0.01%
2019/05/06	1	305.00	0	0.00	306.00	1	7,561	0.01%
2019/05/03	5	309.00	28.1	305.01	309.00	-23.1	7,464	-0.31%
2019/05/02	24.1	302.42	10.5	304.53	298.00	13.6	7,205	0.19%
2019/04/30	9	290.61	18.5	292.84	295.50	-9.5	6,913	-0.14%
2019/04/29	0.1	287.50	0	0.00	287.50	0.1	6,844	0.00%
2019/04/26	28	287.50	7	284.50	290.00	21	6,884	0.31%
2019/04/25	1	288.00	4	288.50	288.00	-3	6,869	-0.04%
2019/04/24	0	0.00	1	290.50	289.50	-1	6,880	-0.01%
2019/04/23	5	286.40	4	287.75	290.00	1	6,891	0.01%
2019/04/22	1.1	289.91	3	291.67	289.00	-1.9	6,879	-0.03%
2019/04/19	2	291.25	35	290.47	290.00	-33	6,860	-0.48%
2019/04/18	3	290.33	8	291.38	291.00	-5	6,852	-0.07%
2019/04/17	23	291.43	4	291.50	288.50	19	6,816	0.28%
2019/04/16	1	300.00	0	0.00	300.00	1	6,566	0.02%
2019/04/15	4	298.00	2	298.00	296.50	2	6,549	0.03%
2019/04/11	11	296.23	4	297.75	291.50	7	6,478	0.11%
2019/04/10	0	0.00	5	301.60	300.00	-5	6,347	-0.08%
2019/04/09	3	296.50	43	297.86	299.50	-40	6,197	-0.65%
2019/04/08	1	292.50	4	293.00	294.50	-3	6,082	-0.05%
2019/04/03	4	290.75	2	290.50	290.50	2	5,958	0.03%
2019/04/02	4	289.25	4	290.38	290.50	0	5,872	0.00%
2019/04/01	4	285.25	5	285.50	285.50	-1	5,738	-0.02%
2019/03/29	3	280.50	3	279.83	282.50	0	5,638	0.00%
2019/03/28	6	279.75	3	279.50	276.50	3	5,624	0.05%
2019/03/27	6	280.00	1	279.50	279.50	5	5,697	0.09%
2019/03/26	0	0.00	3	280.33	281.00	-3	5,698	-0.05%
2019/03/25	3	277.17	3	276.83	276.50	0	5,673	0.00%
2019/03/22	4	282.75	15.1	284.09	284.00	-11.1	5,618	-0.20%
2019/03/21	2	277.50	4	278.13	277.50	-2	5,456	-0.04%
2019/03/20	1.1	273.59	0	0.00	274.50	1.1	5,425	0.02%
2019/03/19	2	274.75	1	275.00	275.50	1	5,414	0.02%
2019/03/18	1	277.00	0	0.00	278.00	1	5,364	0.02%
2019/03/15	7	275.71	6	276.08	276.00	1	5,344	0.02%
2019/03/14	7	273.57	3	276.67	272.50	4	5,346	0.07%
2019/03/13	1	271.00	3	272.67	273.00	-2	5,402	-0.04%
2019/03/11	2	270.00	0	0.00	270.00	2	5,514	0.04%
2019/03/08	2	268.50	0	0.00	267.50	2	5,580	0.04%
2019/03/07	3	274.67	1	278.00	274.00	2	5,564	0.04%
2019/03/06	2	279.75	3	278.83	280.00	-1	5,571	-0.02%
2019/03/05	5	274.90	2	275.75	273.00	3	5,485	0.05%
2019/03/04	2	279.25	1	281.00	277.00	1	5,444	0.02%
2019/02/27	1	280.00	0	0.00	280.00	1	5,375	0.02%
2019/02/26	8	282.94	1	285.00	276.50	7	5,245	0.13%
2019/02/25	2	280.75	3	281.50	282.50	-1	5,028	-0.02%
2019/02/22	2	260.50	2	262.75	264.00	0	4,754	0.00%
2019/02/21	2	256.75	3	259.00	259.00	-1	4,530	-0.02%
2019/02/20	2	254.50	5	256.60	255.50	-3	4,480	-0.07%
2019/02/19	3	250.50	0	0.00	250.00	3	4,495	0.07%
2019/02/18	2	252.75	0	0.00	253.50	2	4,487	0.04%
2019/02/13	1	256.50	0	0.00	259.00	1	4,503	0.02%
2019/02/11	0	0.00	12	253.54	259.50	-12	4,448	-0.27%
2019/01/30	0	0.00	2	243.00	243.00	-2	4,185	-0.05%
2019/01/29	1	246.00	0	0.00	245.50	1	4,198	0.02%
2019/01/28	3	248.00	2	247.75	248.50	1	4,197	0.02%
2019/01/24	0	0.00	1	247.00	244.50	-1	4,309	-0.02%
2019/01/23	1	237.00	0	0.00	241.00	1	4,371	0.02%
2019/01/22	3	244.00	0	0.00	242.00	3	4,386	0.07%
2019/01/21	1	247.00	0.1	244.50	244.50	1	4,429	0.02%
2019/01/18	0	0.00	1	243.00	244.00	-1	4,495	-0.02%
2019/01/17	1	237.00	0	0.00	237.00	1	4,491	0.02%
2019/01/16	1	236.00	2	237.25	237.00	-1	4,540	-0.02%
2019/01/15	0	0.00	1	232.00	233.00	-1	4,529	-0.02%
2019/01/11	3.7	227.00	0	0.00	227.50	3.7	4,487	0.08%
2019/01/10	4	225.00	0	0.00	226.00	4	4,497	0.09%
2019/01/09	4.6	228.18	4	227.50	226.00	0.6	4,501	0.01%
2019/01/07	4.7	219.65	0	0.00	219.00	4.7	4,459	0.11%
2019/01/04	1	215.50	1	217.50	217.00	0	4,465	0.00%
2019/01/03	0	0.00	4	224.50	223.50	-4	4,634	-0.09%
2019/01/02	7	226.00	0	0.00	220.50	7	4,644	0.15%
2018/12/26	1	222.00	4	222.13	220.00	-3	4,776	-0.06%
2018/12/25	1	220.50	0	0.00	221.00	1	4,809	0.02%
2018/12/24	2	224.50	0	0.00	225.00	2	4,877	0.04%
2018/12/21	0	0.00	3	222.67	223.50	-3	5,001	-0.06%
2018/12/20	3	226.83	0	0.00	225.00	3	4,975	0.06%
2018/12/18	0	0.00	3	236.00	234.50	-3	4,868	-0.06%
2018/12/14	3	234.83	0	0.00	236.00	3	4,954	0.06%
2018/12/12	0	0.00	1	233.50	233.00	-1	4,967	-0.02%
2018/12/11	1	227.50	0	0.00	228.00	1	4,951	0.02%
2018/12/10	0.1	231.00	0	0.00	229.00	0.1	4,965	0.00%
2018/12/06	1	232.50	8	229.50	229.50	-7	4,944	-0.14%
2018/12/04	1	252.00	1	249.50	252.00	0	4,914	0.00%
2018/12/03	0	0.00	4	244.88	245.50	-4	4,860	-0.08%
2018/11/30	0	0.00	2	236.50	237.50	-2	4,801	-0.04%
2018/11/29	9	235.39	9	235.06	231.50	0	4,746	0.00%
2018/11/28	3	233.00	1	234.50	236.50	2	4,735	0.04%
2018/11/27	3	226.00	3	231.67	232.00	0	4,711	0.00%
2018/11/26	7	229.71	4	228.00	228.00	3	4,754	0.06%
2018/11/23	0	0.00	2	223.00	222.00	-2	4,762	-0.04%
2018/11/22	2	222.50	0	0.00	222.50	2	4,825	0.04%
2018/11/21	1	221.00	0	0.00	223.00	1	4,963	0.02%
2018/11/19	1	220.50	1	222.00	223.50	0	4,952	0.00%
2018/11/16	5	225.20	4	222.00	220.00	1	4,986	0.02%
2018/11/12	2	232.25	1	234.50	234.50	1	5,076	0.02%
2018/11/09	2	230.00	6	227.50	228.50	-4	5,214	-0.08%
2018/11/08	0	0.00	1	234.50	235.00	-1	5,176	-0.02%
2018/11/07	2	232.25	0	0.00	235.00	2	5,158	0.04%
2018/11/02	2	226.00	2	230.00	227.50	0	5,105	0.00%
2018/11/01	2	221.75	2	222.50	223.50	0	5,060	0.00%
2018/10/31	0	0.00	1	227.50	227.50	-1	4,993	-0.02%
2018/10/30	3	208.17	3	207.83	207.00	0	4,864	0.00%
2018/10/26	6	203.50	4	204.25	202.00	2	4,943	0.04%
2018/10/24	2	209.25	3	210.50	214.00	-1	5,195	-0.02%
2018/10/23	3	216.33	0	0.00	214.00	3	5,206	0.06%
2018/10/16	2	224.50	0	0.00	222.00	2	5,813	0.03%
2018/10/15	2	222.25	3	222.00	221.00	-1	5,831	-0.02%
2018/10/12	0	0.00	0.1	222.00	220.00	-0.1	5,773	0.00%
2018/10/11	1.1	208.27	11	208.41	210.50	-9.9	5,739	-0.17%
2018/10/09	1	228.50	0	0.00	228.50	1	5,530	0.02%
2018/10/04	1	243.50	1	243.00	242.00	0	5,384	0.00%
2018/10/03	1	245.00	1	245.50	246.00	0	5,377	0.00%
2018/10/02	2	244.50	1	245.00	245.00	1	5,411	0.02%
2018/10/01	1	249.50	0	0.00	250.00	1	5,441	0.02%
2018/09/27	20	240.50	20	240.85	241.50	0	5,601	0.00%
2018/09/25	40	243.50	10	243.00	243.50	30	5,627	0.53%
2018/09/20	0	0.00	30	238.67	238.00	-30	5,698	-0.53%
2018/09/14	2	244.00	0	0.00	245.50	2	5,883	0.03%
2018/09/13	1	245.50	1	244.00	242.00	0	5,876	0.00%
2018/09/12	1	244.00	0	0.00	244.00	1	5,888	0.02%
2018/09/11	0	0.00	1	246.50	244.00	-1	5,927	-0.02%
2018/09/10	1	241.00	1	242.00	242.50	0	5,924	0.00%
2018/09/06	0	0.00	1	255.00	255.00	-1	5,865	-0.02%
2018/08/30	2	257.25	0	0.00	256.00	2	5,884	0.03%
2018/08/28	1	254.50	1	252.50	252.00	0	5,883	0.00%
2018/08/22	1	247.50	1	248.50	247.50	0	5,978	0.00%
2018/08/21	1	245.50	0	0.00	245.50	1	5,876	0.02%
2018/08/16	3	247.50	1	250.00	247.50	2	5,817	0.03%
2018/08/13	3	265.67	0	0.00	263.50	3	5,803	0.05%
2018/08/10	0	0.00	1	274.00	274.50	-1	5,807	-0.02%
2018/08/03	0	0.00	1	273.00	274.00	-1	6,066	-0.02%
2018/08/02	1	276.50	2	273.00	269.00	-1	6,040	-0.02%
2018/08/01	1	272.00	3	267.83	275.00	-2	5,966	-0.03%
2018/07/31	4	253.00	3	252.00	254.00	1	5,781	0.02%
2018/07/30	2	261.25	0	0.00	260.00	2	5,675	0.04%
2018/07/27	3	270.33	0	0.00	267.50	3	5,670	0.05%
2018/07/24	2	261.50	1	260.00	255.00	1	5,831	0.02%
2018/07/23	1	278.00	0	0.00	271.50	1	5,656	0.02%
2018/07/18	2	283.50	0	0.00	281.00	2	5,858	0.03%
2018/07/17	0	0.00	1	285.00	285.50	-1	5,905	-0.02%
2018/07/16	2	285.00	0	0.00	282.50	2	6,005	0.03%
2018/07/13	3	283.83	2	284.75	285.00	1	6,250	0.02%
2018/07/12	1	283.50	1	283.50	283.00	0	6,621	0.00%
2018/07/09	3	275.00	1	273.50	272.50	2	6,708	0.03%
2018/07/05	3	289.33	0	0.00	281.50	3	6,677	0.04%
2018/07/04	3	300.67	1	305.00	298.00	2	6,589	0.03%
2018/07/02	3	306.67	0	0.00	305.00	3	6,707	0.04%
2018/06/29	2	299.50	0	0.00	300.00	2	6,663	0.03%
2018/06/27	1	297.00	1	296.50	296.50	0	6,709	0.00%
2018/06/26	0	0.00	1	300.00	296.50	-1	6,707	-0.01%
2018/06/05	1	326.00	0	0.00	325.00	1	8,028	0.01%
2018/05/31	2	310.50	2	309.00	311.50	0	8,249	0.00%
2018/05/30	0	0.00	6	311.00	310.00	-6	8,197	-0.07%
2018/05/29	0	0.00	1	315.50	315.00	-1	8,296	-0.01%
2018/05/25	3	324.83	1	323.00	324.00	2	8,472	0.02%
2018/05/24	4	319.88	0	0.00	322.00	4	8,449	0.05%
2018/05/23	0	0.00	3	319.50	320.00	-3	8,496	-0.04%
2018/05/22	1	314.50	2	317.50	320.50	-1	8,492	-0.01%
2018/05/18	1	309.00	1	311.00	313.00	0	8,607	0.00%
2018/05/17	4	313.00	0	312.50	310.00	4	8,659	0.05%
2018/05/16	0	0.00	1	320.00	319.00	-1	8,591	-0.01%
2018/05/15	2	320.50	2	319.00	319.00	0	8,657	0.00%
2018/05/14	1	322.00	1	319.00	320.00	0	8,779	0.00%
2018/05/11	3	326.17	2	321.00	319.50	1	8,782	0.01%
2018/05/10	0	0.00	1	330.00	329.50	-1	8,681	-0.01%
2018/05/08	0	0.00	1	324.00	325.00	-1	8,867	-0.01%
2018/05/07	3	318.17	0	0.00	318.50	3	8,894	0.03%
2018/05/04	2	318.00	3	323.17	325.50	-1	8,845	-0.01%
2018/05/03	3	315.50	3	318.67	320.00	0	8,857	0.00%
2018/04/30	1	330.00	1	335.50	340.00	0	8,763	0.00%
2018/04/25	2	338.25	0	0.00	337.00	2	8,622	0.02%
2018/04/24	1	345.00	0	0.00	341.50	1	8,641	0.01%
2018/04/23	1	360.50	1	354.50	350.50	0	8,560	0.00%
2018/04/19	7	368.14	24	371.02	360.50	-17	8,406	-0.20%
2018/04/18	25	364.66	6.1	357.21	362.00	18.9	8,208	0.23%
2018/04/17	1	343.00	1	340.00	340.00	0	7,840	0.00%
2018/04/16	0	0.00	1	341.00	342.00	-1	7,853	-0.01%
2018/04/13	0	0.00	2	337.50	336.00	-2	7,811	-0.03%
2018/04/12	2	335.50	1	342.00	331.50	1	7,800	0.01%
2018/04/11	1	336.00	1	334.00	339.00	0	7,785	0.00%
2018/04/10	1	327.00	0	0.00	327.00	1	7,740	0.01%
2018/04/03	3	329.17	1	333.00	328.00	2	7,728	0.03%
2018/03/30	1	341.00	2	341.50	340.00	-1	7,745	-0.01%
2018/03/28	1	334.94	0	333.00	333.00	1	7,594	0.01%
2018/03/27	1.1	341.00	0	0.00	342.50	1.1	7,524	0.01%
2018/03/26	3	339.00	3	338.83	347.00	0	7,360	0.00%
2018/03/22	0	0.00	9	339.00	336.00	-9	7,199	-0.13%
2018/03/21	10	337.35	0	0.00	336.00	10	7,191	0.14%
2018/03/19	1	332.00	5	336.50	334.00	-4	6,988	-0.06%
2018/03/15	0	0.00	1	320.00	318.00	-1	6,627	-0.02%
2018/03/14	4	315.25	0	0.00	313.50	4	6,541	0.06%
2018/03/13	0	0.00	1	320.00	319.00	-1	6,558	-0.02%
2018/03/12	0	0.00	3	317.67	317.00	-3	6,573	-0.05%
2018/03/08	1	309.50	1	308.00	309.50	0	6,591	0.00%
2018/03/07	1	300.00	2	302.00	300.00	-1	6,474	-0.02%
2018/03/05	1	297.00	0	0.00	295.00	1	6,484	0.02%
2018/02/27	0	0.00	2	304.00	301.00	-2	6,282	-0.03%
2018/02/23	2	301.25	1	300.00	300.50	1	6,219	0.02%
2018/02/22	1	303.00	0	0.00	302.00	1	6,240	0.02%
2018/02/21	1	303.00	5	300.30	304.50	-4	6,238	-0.06%
2018/02/12	1	286.50	1	288.50	285.00	0	6,153	0.00%
2018/02/09	6	279.00	8	279.13	283.00	-2	6,175	-0.03%
2018/02/08	2	285.75	1	287.50	286.00	1	6,116	0.02%
2018/02/07	3	288.50	0	0.00	284.50	3	6,135	0.05%
2018/02/06	2	289.75	1	282.01	286.50	1	6,142	0.02%
2018/02/05	1	295.50	0	0.00	299.00	1	6,066	0.02%
2018/02/02	2	304.50	1	302.50	304.50	1	6,234	0.02%
2018/02/01	0	0.00	3	309.00	307.00	-3	6,236	-0.05%
2018/01/31	1	300.50	2	299.50	299.00	-1	6,091	-0.02%
2018/01/30	3	301.33	0	0.00	299.00	3	6,091	0.05%
2018/01/29	6	311.92	5	308.30	308.00	1	6,198	0.02%
2018/01/25	7	311.57	6	308.50	305.50	1	6,267	0.02%
2018/01/24	9	311.50	7	308.00	307.50	2	6,343	0.03%
2018/01/23	6	318.83	8	319.00	318.00	-2	6,460	-0.03%
2018/01/22	5	313.80	4	317.13	319.00	1	6,420	0.02%
2018/01/19	4	316.75	4	316.75	319.00	0	6,536	0.00%
2018/01/18	2	319.00	2	319.50	319.50	0	6,576	0.00%
2018/01/17	2	305.00	3	306.00	306.50	-1	6,629	-0.02%
2018/01/16	3	311.17	3	313.00	312.00	0	6,604	0.00%
2018/01/15	6	311.33	6	312.58	313.00	0	6,650	0.00%
2018/01/12	1	308.50	4	310.13	309.50	-3	6,701	-0.04%
2018/01/10	2	304.25	3	306.33	309.50	-1	6,822	-0.01%
2018/01/09	2	299.00	4	302.00	304.00	-2	6,854	-0.03%
2018/01/08	1	300.50	0	0.00	298.00	1	7,070	0.01%
2018/01/05	2	301.00	0	0.00	300.00	2	7,418	0.03%
2018/01/04	1	305.00	1	299.00	307.00	0	7,607	0.00%
2018/01/03	3	298.33	0	0.00	300.50	3	7,797	0.04%