國巨 (2327)-元富-文心券商分點個股進出

台股 » 個股 » 國巨 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國巨

(2327)

可現股當沖

股價
537
漲跌
▲3
漲幅
+0.56%
成交量
1,612張
產業
上市電子零組件類股
1897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

國巨 (2327)籌碼相關－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心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
2024/11/21	0.1	533.00	0	0.00	534.00	0.1	2,434	0.00%
2024/11/20	0.1	528.49	25	529.84	526.00	-24.9	2,440	-1.02%
2024/11/19	0	538.00	0	540.00	535.00	0	2,441	0.00%
2024/11/18	2.2	530.02	0	0.00	530.00	2.2	2,446	0.09%
2024/11/15	0	534.00	0	0.00	533.00	0	2,444	0.00%
2024/11/14	1	537.98	1.1	550.95	534.00	0	2,453	0.00%
2024/11/13	0	0.00	5	555.00	551.00	-5	2,478	-0.20%
2024/11/12	3.2	547.98	2	553.00	545.00	1.2	2,489	0.05%
2024/11/11	0.1	556.00	1.2	557.13	557.00	-1.1	2,477	-0.04%
2024/11/08	0	0.00	1	560.00	548.00	-1	2,477	-0.04%
2024/11/07	3	552.29	4	545.50	551.00	-1	2,473	-0.04%
2024/11/06	1	535.00	4.6	531.92	534.00	-3.6	2,465	-0.15%
2024/11/05	2.2	539.56	0	0.00	538.00	2.2	2,455	0.09%
2024/11/04	1.3	547.75	1	548.00	543.00	0.3	2,502	0.01%
2024/11/01	3.5	536.59	1	545.00	545.00	2.5	2,541	0.10%
2024/10/30	4.5	563.33	1	562.00	558.00	3.5	2,536	0.14%
2024/10/29	0.3	589.83	0	0.00	591.00	0.3	2,439	0.01%
2024/10/28	0	609.00	0	0.00	613.00	0	2,496	0.00%
2024/10/24	1	611.00	0	0.00	610.00	1	2,529	0.04%
2024/10/23	0	614.14	0	0.00	614.00	0	2,571	0.00%
2024/10/22	1	621.00	1	624.00	620.00	0	2,568	0.00%
2024/10/21	1	624.00	1.2	625.00	628.00	-0.2	2,584	-0.01%
2024/10/18	2	623.99	1	620.00	624.00	1	2,619	0.04%
2024/10/17	0	0.00	1.2	621.19	619.00	-1.2	2,623	-0.05%
2024/10/16	0	614.00	0	0.00	621.00	0	2,633	0.00%
2024/10/15	0	0.00	2	624.51	625.00	-2	2,708	-0.07%
2024/10/14	0	0.00	0	615.00	618.00	0	2,706	0.00%
2024/10/11	1.1	603.32	0.3	613.00	604.00	0.8	2,736	0.03%
2024/10/09	0	614.00	0	0.00	611.00	0	2,780	0.00%
2024/10/07	3	615.34	1	617.04	624.00	2	2,799	0.07%
2024/10/04	0.1	609.34	5	609.80	607.00	-4.9	2,796	-0.17%
2024/10/01	3	619.67	1	626.00	620.00	2	2,786	0.07%
2024/09/30	2.2	626.82	0	0.00	623.00	2.2	2,808	0.08%
2024/09/27	1.2	637.27	0	0.00	635.00	1.2	2,826	0.04%
2024/09/26	2	654.00	1.2	659.19	652.00	0.8	2,783	0.03%
2024/09/25	2	642.00	10	635.20	645.00	-8	2,759	-0.29%
2024/09/24	10	618.20	0	623.00	623.00	10	2,720	0.37%
2024/09/23	0	0.00	0	613.00	613.00	0	2,761	0.00%
2024/09/20	0.3	604.97	0	0.00	604.00	0.3	2,810	0.01%
2024/09/19	0.2	606.00	2	600.50	609.00	-1.8	2,841	-0.06%
2024/09/18	0	609.00	0	0.00	604.00	0	2,882	0.00%
2024/09/16	1	614.99	0	0.00	615.00	1	2,982	0.03%
2024/09/13	1	616.00	0	0.00	606.00	1	2,983	0.03%
2024/09/12	3	602.00	6	601.50	603.00	-3	3,001	-0.10%
2024/09/11	1	574.98	1	571.00	573.00	0	2,989	0.00%
2024/09/10	2	592.00	0	0.00	577.00	2	2,985	0.07%
2024/09/09	0.2	592.02	1.9	606.16	593.00	-1.7	3,013	-0.06%
2024/09/06	3.1	607.39	0	0.00	607.00	3.1	2,993	0.10%
2024/09/05	1	613.99	0	0.00	606.00	1	2,994	0.03%
2024/09/04	0.5	615.54	0.1	615.00	608.00	0.4	2,999	0.01%
2024/09/02	0	0.00	1	655.02	655.00	-1	3,001	-0.03%
2024/08/30	0.1	660.00	0	0.00	657.00	0.1	3,019	0.00%
2024/08/29	0	0.00	1	659.00	657.00	-1	3,016	-0.03%
2024/08/27	25	649.48	0	0.00	653.00	25	3,092	0.81%
2024/08/26	1.1	654.44	2	657.01	655.00	-0.9	3,098	-0.03%
2024/08/23	1	634.00	0	0.00	648.00	1	3,089	0.03%
2024/08/22	0	0.00	2	641.50	641.00	-2	3,089	-0.06%
2024/08/21	2.1	634.95	3	636.67	635.00	-0.9	3,121	-0.03%
2024/08/20	2	640.10	0	645.50	646.00	2	3,118	0.06%
2024/08/19	2.1	636.00	0	0.00	633.00	2.1	3,112	0.07%
2024/08/16	1.4	631.36	7	631.29	631.00	-5.6	3,111	-0.18%
2024/08/15	2.5	629.56	24	629.33	622.00	-21.5	3,092	-0.69%
2024/08/14	31	749.55	26.1	750.28	745.00	4.9	3,046	0.16%
2024/08/13	26	736.96	0	0.00	738.00	26	3,028	0.86%
2024/08/12	0	733.00	0	0.00	733.00	0	3,039	0.00%
2024/08/09	0	0.00	8	736.88	727.00	-8	3,045	-0.26%
2024/08/08	7	703.29	10	691.80	701.00	-3	3,020	-0.10%
2024/08/07	12	703.74	3	700.33	702.00	9	3,001	0.30%
2024/08/06	0.1	655.00	9	683.45	677.00	-9	3,014	-0.30%
2024/08/05	14	683.03	4	673.75	669.00	10	2,986	0.34%
2024/08/02	5	766.00	5	743.00	743.00	0	2,966	0.00%
2024/08/01	6	792.82	4	786.00	786.00	2	2,960	0.07%
2024/07/31	0	0.00	10.1	749.56	792.00	-10.1	2,961	-0.34%
2024/07/30	8	730.00	0	0.00	730.00	8	3,024	0.26%
2024/07/29	1.2	715.10	0	0.00	720.00	1.2	3,019	0.04%
2024/07/26	0	722.00	0	0.00	727.00	0	3,009	0.00%
2024/07/23	0	752.00	0	0.00	755.00	0	3,011	0.00%
2024/07/22	0	0.00	1.1	755.71	742.00	-1.1	2,999	-0.04%
2024/07/19	3	783.32	2	769.07	766.00	1	2,974	0.03%
2024/07/18	1	787.00	1	794.85	795.00	0	2,969	0.00%
2024/07/17	1	798.00	1	796.00	798.00	0	2,971	0.00%
2024/07/16	1	803.09	21.1	793.13	804.00	-20.1	3,010	-0.67%
2024/07/15	21	770.38	0	0.00	772.00	21	2,958	0.71%
2024/07/12	1	779.00	0	0.00	770.00	1	2,960	0.03%
2024/07/11	0	799.00	1.7	775.57	797.00	-1.7	2,928	-0.06%
2024/07/10	1	748.00	1.7	760.82	764.00	-0.7	2,881	-0.02%
2024/07/09	0.1	745.58	0	0.00	745.00	0.1	2,899	0.00%
2024/07/08	0	750.00	0	0.00	755.00	0	2,903	0.00%
2024/07/05	0.1	753.00	0	0.00	754.00	0.1	2,926	0.00%
2024/07/04	0	0.00	1.1	743.63	753.00	-1.1	2,929	-0.04%
2024/07/03	0	728.00	1	728.07	731.00	-1	2,920	-0.03%
2024/07/02	0	715.00	0	0.00	717.00	0	2,916	0.00%
2024/07/01	0	727.86	15	723.07	724.00	-15	2,923	-0.51%
2024/06/28	5.1	737.02	0	0.00	730.00	5.1	2,927	0.17%
2024/06/27	1.9	736.83	1	738.00	742.00	0.9	3,027	0.03%
2024/06/26	1	757.00	3.5	763.72	763.00	-2.5	2,986	-0.08%
2024/06/25	6	756.83	6	755.67	756.00	0	2,969	0.00%
2024/06/24	4	766.98	0.8	768.00	759.00	3.2	2,915	0.11%
2024/06/21	2	749.94	1.2	740.96	759.00	0.8	2,880	0.03%
2024/06/20	0	0.00	4	714.00	715.00	-4	2,801	-0.14%
2024/06/19	0	0.00	0.3	713.84	717.00	-0.3	2,817	-0.01%
2024/06/18	1	712.00	1	707.21	712.00	0	2,839	0.00%
2024/06/17	0	692.00	0.2	701.61	705.00	-0.2	2,826	-0.01%
2024/06/14	0	0.00	0.4	689.77	696.00	-0.4	2,819	-0.01%
2024/06/13	0	0.00	5.2	676.92	678.00	-5.2	2,780	-0.19%
2024/06/12	0	667.00	0	0.00	668.00	0	2,785	0.00%
2024/06/11	0	668.00	0	0.00	666.00	0	2,800	0.00%
2024/06/07	1	688.76	18	687.50	678.00	-17	2,825	-0.60%
2024/06/06	18	675.11	0	0.00	674.00	18	2,815	0.64%
2024/06/04	5	673.00	1	671.04	671.00	4	2,847	0.14%
2024/06/03	10	666.01	0	0.00	677.00	10	2,841	0.35%
2024/05/31	0	0.00	0.2	675.14	662.00	-0.2	2,834	-0.01%
2024/05/30	0	655.17	10	657.00	657.00	-10	2,778	-0.36%
2024/05/29	0.2	667.00	2	669.00	668.00	-1.8	2,791	-0.06%
2024/05/28	0	0.00	0	670.00	669.00	0	2,854	0.00%
2024/05/27	6	654.50	0.1	670.40	667.00	6	2,880	0.21%
2024/05/24	1.5	653.33	1	648.00	651.00	0.5	2,838	0.02%
2024/05/23	5	639.00	2	637.04	638.00	3	2,811	0.11%
2024/05/22	0.1	637.00	0	0.00	636.00	0.1	2,821	0.00%
2024/05/21	1	628.96	0.3	630.00	630.00	0.7	2,814	0.03%
2024/05/20	1	634.00	0	0.00	634.00	1	2,812	0.04%
2024/05/17	0	640.00	0.5	641.00	640.00	-0.5	2,801	-0.02%
2024/05/16	0	0.00	0	645.00	645.00	0	2,800	0.00%
2024/05/15	0	630.00	0	0.00	630.00	0	2,808	0.00%
2024/05/14	0.1	635.33	0	0.00	634.00	0.1	2,817	0.00%
2024/05/13	0.1	637.00	6	640.67	636.00	-5.9	2,813	-0.21%
2024/05/10	0	638.00	1.1	638.07	635.00	-1.1	2,809	-0.04%
2024/05/09	5	651.99	5	649.00	648.00	0	2,781	0.00%
2024/05/07	0.1	647.00	0.2	655.84	658.00	-0.1	2,729	0.00%
2024/05/06	7	657.00	2	658.00	659.00	5	2,689	0.19%
2024/05/03	1.1	655.82	19.9	643.13	655.00	-18.8	2,641	-0.71%
2024/05/02	15.1	624.99	0	0.00	625.00	15.1	2,467	0.61%
2024/04/29	1	625.00	1.2	628.50	631.00	-0.2	2,447	-0.01%
2024/04/26	5	617.00	1	619.00	615.00	4	2,409	0.17%
2024/04/25	2.1	617.86	0	0.00	615.00	2.1	2,414	0.09%
2024/04/24	0	0.00	5.1	617.17	624.00	-5.1	2,408	-0.21%
2024/04/23	0	605.00	0.3	603.00	607.00	-0.3	2,442	-0.01%
2024/04/22	0	0.00	0	600.46	599.00	0	2,430	0.00%
2024/04/19	0.6	586.49	0	0.00	588.00	0.6	2,393	0.03%
2024/04/18	0.2	590.99	0	0.00	593.00	0.2	2,348	0.01%
2024/04/17	1	589.00	0	595.00	593.00	1	2,342	0.04%
2024/04/16	0.1	585.98	1	588.00	585.00	-0.9	2,348	-0.04%
2024/04/15	0	603.00	0	0.00	602.00	0	2,322	0.00%
2024/04/12	0.1	618.00	0	0.00	618.00	0.1	2,286	0.00%
2024/04/11	0.2	613.69	0	0.00	609.00	0.2	2,256	0.01%
2024/04/09	0.1	619.00	0	615.00	615.00	0.1	2,228	0.00%
2024/04/08	7.2	617.56	2.2	617.64	617.00	5	2,225	0.22%
2024/04/02	2	615.00	0.2	615.00	616.00	1.8	2,171	0.08%
2024/04/01	3	617.33	2.3	609.52	622.00	0.7	2,135	0.03%
2024/03/29	0.1	594.00	1	594.00	591.00	-0.9	2,016	-0.04%
2024/03/28	0.1	591.00	8.1	588.01	594.00	-8	2,012	-0.40%
2024/03/27	0	0.00	2	576.00	581.00	-2	2,001	-0.10%
2024/03/25	0	582.00	28	594.18	582.00	-28	1,987	-1.41%
2024/03/22	14	581.43	2.1	578.23	588.00	11.9	1,970	0.61%
2024/03/21	22.1	576.17	4.5	582.54	585.00	17.6	1,958	0.90%
2024/03/20	2	581.00	0	580.00	579.00	2	1,938	0.10%
2024/03/19	0.1	580.00	0	0.00	578.00	0.1	2,018	0.01%
2024/03/18	0	0.00	2	584.00	586.00	-2	2,040	-0.10%
2024/03/15	2	579.50	0.1	580.75	583.00	1.9	2,079	0.09%
2024/03/14	0	0.00	2	578.99	584.00	-2	2,123	-0.10%
2024/03/13	0	0.00	2	581.52	583.00	-2	2,121	-0.10%
2024/03/12	0	0.00	1	574.00	578.00	-1	2,092	-0.05%
2024/03/11	0	0.00	2	566.00	566.00	-2	2,078	-0.10%
2024/03/08	2	566.00	1	565.00	565.00	1	2,087	0.05%
2024/03/07	0.1	558.00	0	557.00	556.00	0.1	2,034	0.00%
2024/03/06	0	0.00	2.4	549.97	556.00	-2.4	2,040	-0.12%
2024/03/05	1	548.08	0.1	551.00	549.00	0.9	2,074	0.04%
2024/03/04	0	557.13	0	0.00	556.00	0	2,094	0.00%
2024/03/01	7.1	567.04	5	566.20	563.00	2.1	2,148	0.10%
2024/02/29	3	552.00	2	555.01	558.00	1	2,085	0.05%
2024/02/27	0	541.00	0	0.00	539.00	0	2,137	0.00%
2024/02/26	0	545.00	0	0.00	547.00	0	2,124	0.00%
2024/02/23	2.1	546.39	0	0.00	541.00	2.1	2,119	0.10%
2024/02/22	0	553.00	0	0.00	552.00	0	2,101	0.00%
2024/02/21	0	0.00	2	555.50	556.00	-2	2,096	-0.10%
2024/02/20	2.2	551.07	3	553.00	554.00	-0.8	2,090	-0.04%
2024/02/19	0	549.00	1	550.00	551.00	-1	2,097	-0.05%
2024/02/16	5.2	542.19	1	543.00	543.00	4.2	2,094	0.20%
2024/02/15	1	552.99	1	559.94	551.00	0	2,067	0.00%
2024/02/05	1	547.01	0	0.00	550.00	1	2,061	0.05%
2024/02/01	0	0.00	0.3	553.00	552.00	-0.3	2,039	-0.02%
2024/01/31	1	546.00	0.2	552.09	552.00	0.8	2,025	0.04%
2024/01/30	0	553.50	0	555.00	550.00	0	2,035	0.00%
2024/01/29	0.3	556.33	0	0.00	558.00	0.3	2,030	0.01%
2024/01/26	2	553.00	0	0.00	552.00	2	2,033	0.10%
2024/01/25	0	0.00	2	557.50	556.00	-2	2,054	-0.10%
2024/01/24	2	555.98	0	0.00	553.00	2	2,098	0.10%
2024/01/23	0	0.00	1	560.00	560.00	-1	2,114	-0.05%
2024/01/22	1	556.00	0	0.00	556.00	1	2,117	0.05%
2024/01/19	1	555.00	6	563.00	564.00	-5	2,127	-0.24%
2024/01/18	1	561.00	0	0.00	557.00	1	2,132	0.05%
2024/01/17	2	568.50	1	584.00	559.00	1	2,125	0.05%
2024/01/16	2.1	565.00	0	565.00	564.00	2.1	2,054	0.10%
2024/01/15	0.4	574.00	0	569.23	576.00	0.4	2,039	0.02%
2024/01/12	0	0.00	1	562.00	560.00	-1	2,035	-0.05%
2024/01/11	2	555.00	2	560.00	554.00	0	2,046	0.00%
2024/01/10	1.2	554.17	0	0.00	555.00	1.2	2,064	0.06%
2024/01/09	5	571.00	3.7	571.68	565.00	1.3	2,090	0.06%
2024/01/08	0.2	576.00	0	0.00	572.00	0.2	2,080	0.01%
2024/01/05	6	573.50	0	0.00	572.00	6	2,086	0.29%
2024/01/04	0.1	578.00	0	0.00	577.00	0.1	2,125	0.00%
2024/01/03	0.2	578.98	0	0.00	578.00	0.2	2,127	0.01%
2024/01/02	2.1	588.43	0	593.00	587.00	2.1	2,110	0.10%
2023/12/27	0	604.00	0	0.00	601.00	0	2,114	0.00%
2023/12/26	0.3	600.00	0	0.00	600.00	0.3	2,124	0.01%
2023/12/22	1.1	593.67	0	0.00	596.00	1.1	2,130	0.05%
2023/12/21	1.6	609.99	2	611.00	607.00	-0.4	2,113	-0.02%
2023/12/20	0	614.00	0	0.00	614.00	0	2,114	0.00%
2023/12/19	0	614.50	0	0.00	616.00	0	2,106	0.00%
2023/12/18	0	619.00	0	0.00	620.00	0	2,095	0.00%
2023/12/14	0	0.00	1.4	615.78	634.00	-1.4	2,058	-0.07%
2023/12/13	1	605.00	0	0.00	605.00	1	1,990	0.05%
2023/12/12	2	622.00	5	622.00	619.00	-3	1,991	-0.15%
2023/12/11	1	608.02	2.1	611.93	614.00	-1.1	1,943	-0.06%
2023/12/08	0	0.00	0.8	600.00	601.00	-0.8	1,894	-0.04%
2023/12/06	0	0.00	0	591.71	595.00	0	1,901	0.00%
2023/12/04	1	600.00	0	0.00	599.00	1	1,861	0.05%
2023/12/01	1	596.00	0	0.00	597.00	1	1,862	0.05%
2023/11/30	0	597.67	0	0.00	601.00	0	1,869	0.00%
2023/11/29	6	597.00	4.1	595.46	599.00	1.9	1,847	0.10%
2023/11/28	6	578.17	17.2	585.73	594.00	-11.2	1,921	-0.58%
2023/11/24	9	575.11	3.1	576.02	575.00	5.9	1,859	0.32%
2023/11/20	3	540.67	1	541.00	543.00	2	1,779	0.11%
2023/11/17	0.2	544.01	0	0.00	547.00	0.2	1,777	0.01%
2023/11/16	0	541.00	0	0.00	545.00	0	1,780	0.00%
2023/11/15	0	0.00	1	546.00	548.00	-1	1,768	-0.06%
2023/11/14	0	547.00	0	0.00	546.00	0	1,764	0.00%
2023/11/13	0	0.00	1.2	551.52	557.00	-1.2	1,781	-0.06%
2023/11/09	0	542.00	0	0.00	545.00	0	1,778	0.00%
2023/11/07	0	0.00	4.1	556.25	557.00	-4.1	1,799	-0.23%
2023/11/03	0.7	546.00	0	0.00	549.00	0.7	1,785	0.04%
2023/11/02	0	0.00	1.1	546.09	547.00	-1.1	1,778	-0.06%
2023/11/01	1	538.00	6	543.83	538.00	-5	1,760	-0.28%
2023/10/31	0	529.71	0	0.00	526.00	0	1,721	0.00%
2023/10/30	1	540.00	0	0.00	539.00	1	1,730	0.06%
2023/10/27	0	0.00	1	534.00	534.00	-1	1,733	-0.06%
2023/10/25	4	522.00	0	0.00	521.00	4	1,743	0.23%
2023/10/20	0	530.50	0	0.00	530.00	0	1,796	0.00%
2023/10/18	0	0.00	1.3	550.62	550.00	-1.3	1,839	-0.07%
2023/10/17	0	0.00	0.3	550.14	547.00	-0.3	1,808	-0.02%
2023/10/16	0	538.00	0	0.00	536.00	0	1,782	0.00%
2023/10/12	0	539.00	2.4	537.55	543.00	-2.3	1,840	-0.13%
2023/10/11	0	0.00	0	527.00	527.00	0	1,801	0.00%
2023/10/05	0	0.00	0.1	527.00	530.00	-0.1	1,819	-0.01%
2023/10/04	1	513.00	1	521.94	521.00	0	1,828	0.00%
2023/10/03	2	526.50	0	0.00	520.00	2	1,822	0.11%
2023/10/02	0	0.00	2	532.50	533.00	-2	1,829	-0.11%
2023/09/28	1	523.00	3	525.33	525.00	-2	1,831	-0.11%
2023/09/27	0	521.00	1	523.00	523.00	-1	1,852	-0.05%
2023/09/26	0	0.00	19.1	521.26	521.00	-19.1	1,874	-1.02%
2023/09/25	17	525.53	1	521.00	521.00	16	1,881	0.85%
2023/09/22	0	0.00	1	523.00	521.00	-1	1,870	-0.05%
2023/09/21	0	0.00	3.1	518.29	518.00	-3.1	1,882	-0.16%
2023/09/20	1	515.00	4	517.50	520.00	-3	1,877	-0.16%
2023/09/19	0	0.00	3	521.33	520.00	-3	1,880	-0.16%
2023/09/18	0	0.00	1	529.00	525.00	-1	1,903	-0.05%
2023/09/15	1	511.00	7.9	517.42	522.00	-6.9	1,898	-0.36%
2023/09/14	1	508.00	1	508.00	512.00	0	1,870	0.00%
2023/09/13	1	509.99	1	508.00	506.00	0	1,881	0.00%
2023/09/12	0	511.00	8	511.50	514.00	-8	1,892	-0.42%
2023/09/08	1	501.00	0	0.00	502.00	1	1,918	0.05%
2023/09/07	0	0.00	1	502.00	502.00	-1	1,945	-0.05%
2023/09/06	1	501.00	2.2	505.59	505.00	-1.2	1,973	-0.06%
2023/09/05	0	0.00	1	508.00	508.00	-1	1,979	-0.05%
2023/09/04	6	497.92	1	498.50	497.50	5	1,991	0.25%
2023/09/01	4	505.50	9.1	497.59	499.50	-5.1	1,977	-0.26%
2023/08/30	0	0.00	1	484.50	482.50	-1	1,928	-0.05%
2023/08/29	1	476.50	0	0.00	479.00	1	1,976	0.05%
2023/08/28	0	0.00	5.2	477.62	478.00	-5.2	2,013	-0.26%
2023/08/25	0	0.00	0.2	470.00	470.00	-0.2	2,122	-0.01%
2023/08/24	4	472.38	0	471.00	471.50	4	2,210	0.18%
2023/08/23	0	0.00	2	470.00	470.50	-2	2,265	-0.09%
2023/08/21	2	458.01	0	0.00	456.50	2	2,419	0.08%
2023/08/17	1	441.50	1	457.50	457.00	0	2,495	0.00%
2023/08/16	0	449.50	0	0.00	448.50	0	2,520	0.00%
2023/08/14	0	457.77	0	0.00	457.00	0	2,577	0.00%
2023/08/11	0	0.00	1	471.50	470.00	-1	2,588	-0.04%
2023/08/10	0	0.00	1	467.50	467.00	-1	2,590	-0.04%
2023/08/09	0	0.00	1	466.50	465.50	-1	2,594	-0.04%
2023/08/08	0	463.50	0	0.00	463.50	0	2,598	0.00%
2023/08/04	0	0.00	1	463.50	464.00	-1	2,621	-0.04%
2023/08/02	0	0.00	3	464.50	463.00	-3	2,653	-0.11%
2023/08/01	1.1	460.55	0	0.00	461.50	1.1	2,637	0.04%
2023/07/31	1.1	462.80	0	0.00	459.50	1.1	2,652	0.04%
2023/07/28	9	471.49	21	468.65	471.50	-12	2,642	-0.45%
2023/07/27	0.1	457.50	2	454.00	456.00	-2	2,603	-0.07%
2023/07/26	11.2	451.04	16	460.16	449.50	-4.8	2,598	-0.19%
2023/07/25	18	461.36	0	0.00	461.50	18	2,565	0.70%
2023/07/24	4.5	461.76	3	463.50	457.50	1.5	2,572	0.06%
2023/07/21	1.4	473.99	0.1	476.50	473.50	1.3	2,539	0.05%
2023/07/20	2	486.50	0	0.00	485.00	2	2,540	0.08%
2023/07/19	0	488.50	0	0.00	486.00	0	2,551	0.00%
2023/07/18	11.3	495.46	4	490.62	489.00	7.2	2,621	0.28%
2023/07/17	1	501.00	5.1	502.18	503.00	-4.1	2,606	-0.16%
2023/07/14	1	496.50	1	495.50	495.50	0	2,601	0.00%
2023/07/13	2	494.50	0	0.00	491.00	2	2,614	0.08%
2023/07/12	0	494.00	2.2	494.93	497.00	-2.1	2,614	-0.08%
2023/07/11	0	0.00	0.1	495.81	496.50	-0.1	2,667	0.00%
2023/07/10	0.1	486.50	0	0.00	485.00	0.1	2,705	0.00%
2023/07/07	0	489.50	4	493.63	491.50	-4	2,763	-0.14%
2023/07/06	0	489.50	0	0.00	489.00	0	2,755	0.00%
2023/07/05	4.2	490.36	4.1	498.17	487.50	0.1	2,786	0.00%
2023/07/04	0.1	495.00	0	0.00	497.50	0.1	2,763	0.00%
2023/07/03	1	498.50	3	499.83	499.50	-2	2,747	-0.07%
2023/06/29	0	0.00	1.1	495.45	495.00	-1.1	2,752	-0.04%
2023/06/28	0	491.00	0	0.00	488.00	0	2,753	0.00%
2023/06/27	0.1	486.50	0	0.00	487.00	0.1	2,787	0.00%
2023/06/26	3.1	488.18	1	486.00	486.00	2.1	2,801	0.07%
2023/06/21	0.3	492.17	0	0.00	491.00	0.3	2,822	0.01%
2023/06/20	0.1	496.33	2.4	496.00	496.00	-2.3	2,833	-0.08%
2023/06/19	0.1	499.50	0	0.00	498.00	0.1	2,844	0.00%
2023/06/16	1	504.00	1.1	505.91	506.00	-0.1	2,851	0.00%
2023/06/15	2	511.50	7.4	508.84	510.00	-5.4	2,843	-0.19%
2023/06/14	0.1	500.00	2.9	502.35	499.50	-2.8	2,833	-0.10%
2023/06/13	0.1	494.00	0	497.00	495.00	0.1	2,851	0.00%
2023/06/12	3.3	491.10	2	488.00	488.00	1.3	2,910	0.04%
2023/06/09	1.1	494.54	1	492.50	492.50	0.1	2,944	0.00%
2023/06/08	2.3	496.11	2	494.00	494.00	0.3	2,967	0.01%
2023/06/07	6	503.33	1	505.95	504.00	5	3,005	0.16%
2023/06/06	5.2	507.53	17	507.94	502.00	-11.8	3,017	-0.39%
2023/06/05	10	519.50	7.9	515.24	519.00	2.1	2,987	0.07%
2023/06/01	3.1	500.18	1	501.00	500.00	2.1	2,944	0.07%
2023/05/31	0	0.00	3	500.67	508.00	-3	2,953	-0.10%
2023/05/30	9.2	498.50	0	0.00	496.00	9.2	2,868	0.32%
2023/05/29	0	0.00	1	505.00	508.00	-1	2,835	-0.04%
2023/05/26	8.2	500.39	0	0.00	502.00	8.2	2,797	0.29%
2023/05/25	6.1	489.87	9	501.22	507.00	-2.9	2,742	-0.11%
2023/05/24	2	488.00	0	0.00	492.50	2	2,711	0.07%
2023/05/23	1	495.00	0	0.00	493.50	1	2,689	0.04%
2023/05/22	5.1	490.48	0	0.00	493.00	5.1	2,684	0.19%
2023/05/19	2.8	499.14	1	504.00	495.50	1.8	2,674	0.07%
2023/05/18	0	0.00	2.1	498.93	500.00	-2.1	2,777	-0.08%
2023/05/17	3	489.99	0	0.00	488.50	3	2,793	0.11%
2023/05/16	2	491.00	0	0.00	491.00	2	2,854	0.07%
2023/05/15	1	492.00	0.1	490.00	488.00	1	2,865	0.03%
2023/05/12	1	490.00	0	0.00	496.00	1	2,884	0.03%
2023/05/11	1	490.00	0	0.00	490.00	1	2,961	0.03%
2023/05/10	2	494.00	0	0.00	494.50	2	2,965	0.07%
2023/05/09	2.1	494.48	3	499.99	500.00	-0.9	2,957	-0.03%
2023/05/08	0	0.00	1.8	505.45	504.00	-1.8	2,943	-0.06%
2023/05/05	1	497.50	5	505.80	506.00	-4	2,957	-0.14%
2023/05/04	2	490.51	1	494.00	493.50	1	2,967	0.03%
2023/05/03	0	498.00	0	0.00	498.00	0	2,986	0.00%
2023/05/02	0	0.00	0	502.00	502.00	0	3,036	0.00%
2023/04/28	1.7	499.34	1	499.00	496.00	0.7	3,122	0.02%
2023/04/27	5	487.10	0	0.00	492.00	5	3,153	0.16%
2023/04/26	2	490.52	0	0.00	495.00	2	3,150	0.06%
2023/04/25	5.5	493.94	0	0.00	490.50	5.5	3,155	0.17%
2023/04/24	0	0.00	3	507.00	507.00	-3	3,135	-0.10%
2023/04/21	11.3	503.34	0	0.00	495.50	11.3	3,149	0.36%
2023/04/20	8.1	522.16	0.1	523.00	518.00	8	3,144	0.25%
2023/04/19	0.1	535.08	0	0.00	535.00	0.1	3,233	0.00%
2023/04/18	1	539.01	1	549.91	538.00	0	3,290	0.00%
2023/04/17	4	542.75	0	0.00	542.00	4	3,321	0.12%
2023/04/14	0	553.56	1.1	554.95	553.00	-1.1	3,301	-0.03%
2023/04/13	0	0.00	1	547.90	542.00	-1	3,262	-0.03%
2023/04/12	0.1	539.50	3.7	543.72	542.00	-3.6	3,214	-0.11%
2023/04/11	1	526.03	0	0.00	527.00	1	3,148	0.03%
2023/04/10	3.5	530.09	4.1	530.74	530.00	-0.6	3,136	-0.02%
2023/04/07	0	516.00	0	0.00	516.00	0	3,105	0.00%
2023/04/06	0	520.00	0	0.00	520.00	0	3,098	0.00%
2023/03/31	0	0.00	0.1	530.00	529.00	-0.1	3,095	0.00%
2023/03/30	0.2	520.00	0	0.00	520.00	0.2	3,086	0.01%
2023/03/29	0.1	519.00	0	0.00	520.00	0.1	3,103	0.00%
2023/03/28	30	533.00	1	532.00	531.00	29	3,146	0.92%
2023/03/27	0.1	530.00	3	531.00	533.00	-2.9	3,138	-0.09%
2023/03/24	1	519.01	6	520.51	527.00	-5	3,153	-0.16%
2023/03/23	6	516.67	4	517.00	517.00	2	3,147	0.06%
2023/03/21	7	506.86	6	499.92	505.00	1	3,160	0.03%
2023/03/20	0	0.00	1	502.00	500.00	-1	3,157	-0.03%
2023/03/17	1	494.50	5	492.10	496.00	-4	3,177	-0.13%
2023/03/16	14	485.54	6	490.08	486.50	8	3,182	0.25%
2023/03/15	10	501.09	45	505.29	492.00	-35	3,179	-1.10%
2023/03/14	8.3	506.79	0	0.00	505.00	8.3	3,132	0.26%
2023/03/13	1	512.00	1	511.00	519.00	0	3,134	0.00%
2023/03/10	9.5	519.41	1	522.00	518.00	8.5	3,165	0.27%
2023/03/09	4	542.50	6	552.81	541.00	-2	3,173	-0.06%
2023/03/08	7.6	551.76	0	0.00	550.00	7.6	3,208	0.24%
2023/03/06	0	0.00	0	550.00	557.00	0	3,199	0.00%
2023/03/03	1	538.99	1.1	538.74	539.00	-0.1	3,168	0.00%
2023/03/02	4	529.75	1	533.00	531.00	3	3,150	0.10%
2023/03/01	1	526.00	1	539.00	538.00	0	3,141	0.00%
2023/02/23	0	0.00	1	540.09	543.00	-1	3,113	-0.03%
2023/02/22	1	541.00	0.3	542.00	541.00	0.7	3,120	0.02%
2023/02/20	2	564.54	0	0.00	561.00	2	3,188	0.06%
2023/02/17	1.1	571.79	30.3	571.02	569.00	-29.2	3,234	-0.90%
2023/02/16	0.1	572.50	2	565.00	575.00	-2	3,252	-0.06%
2023/02/15	31.2	543.87	1	540.04	545.00	30.2	3,223	0.94%
2023/02/14	0.2	524.68	2.5	533.00	540.00	-2.3	3,220	-0.07%
2023/02/13	1	512.00	0	0.00	516.00	1	3,261	0.03%
2023/02/10	0.3	512.70	1	513.00	516.00	-0.7	3,293	-0.02%
2023/02/09	3	519.63	0	0.00	511.00	3	3,308	0.09%
2023/02/08	0	532.00	2	530.00	531.00	-2	3,286	-0.06%
2023/02/07	0	530.00	0	0.00	529.00	0	3,329	0.00%
2023/02/06	0	0.00	0.2	534.00	533.00	-0.2	3,371	0.00%
2023/02/03	0	537.00	0	542.00	540.00	0	3,427	0.00%
2023/02/01	0	0.00	0.1	539.00	540.00	-0.1	3,470	0.00%
2023/01/31	0	0.00	0.5	537.83	540.00	-0.5	3,468	-0.02%
2023/01/30	0	0.00	0.1	529.00	532.00	-0.1	3,436	0.00%
2023/01/17	1	513.00	0	0.00	519.00	1	3,372	0.03%
2023/01/13	1	526.00	1	519.00	514.00	0	3,380	0.00%
2023/01/10	0	0.00	5.6	529.17	535.00	-5.6	3,429	-0.16%
2023/01/09	0	520.00	6.2	516.13	525.00	-6.2	3,404	-0.18%
2023/01/06	1	493.50	2.1	497.11	496.00	-1.1	3,316	-0.03%
2023/01/05	0	0.00	4.4	480.50	485.50	-4.4	3,296	-0.13%
2023/01/03	0	465.00	1	461.00	465.50	-1	3,399	-0.03%
2022/12/29	0	0.00	1	452.50	455.50	-1	3,424	-0.03%
2022/12/28	2	460.75	0	0.00	458.00	2	3,456	0.06%
2022/12/26	0	0.00	2	463.75	462.50	-2	3,473	-0.06%
2022/12/23	2	456.50	0	0.00	460.00	2	3,489	0.06%
2022/12/22	0	466.00	0	0.00	466.50	0	3,506	0.00%
2022/12/21	1	454.01	0	0.00	454.50	1	3,514	0.03%
2022/12/20	1	466.00	0	0.00	455.50	1	3,547	0.03%
2022/12/19	0	479.00	0.1	478.00	472.00	-0.1	3,539	0.00%
2022/12/16	1	481.50	0	485.50	480.50	1	3,536	0.03%
2022/12/15	0	0.00	0.1	491.19	495.00	-0.1	3,506	0.00%
2022/12/14	0	0.00	2.1	483.86	486.00	-2.1	3,532	-0.06%
2022/12/13	1.4	472.94	15	486.93	474.00	-13.6	3,606	-0.38%
2022/12/12	15	483.50	0	479.50	485.50	15	3,583	0.42%
2022/12/09	1	485.50	1	489.00	479.00	0	3,600	0.00%
2022/12/08	0	478.95	0	0.00	478.50	0	3,599	0.00%
2022/12/07	0.2	485.74	0.8	479.50	484.50	-0.6	3,592	-0.02%
2022/12/06	1	494.82	7.2	494.49	491.00	-6.2	3,580	-0.17%
2022/12/05	0	499.00	0.7	500.83	502.00	-0.7	3,582	-0.02%
2022/12/02	0	0.00	1.3	488.60	489.50	-1.3	3,542	-0.04%
2022/12/01	0	0.00	1.1	477.41	473.00	-1.1	3,544	-0.03%
2022/11/30	0	0.00	1.5	448.98	463.00	-1.5	3,479	-0.04%
2022/11/28	1	437.01	0	0.00	437.50	1	3,412	0.03%
2022/11/25	0	445.00	0.8	445.10	445.00	-0.8	3,397	-0.02%
2022/11/24	0	450.00	0	0.00	452.00	0	3,392	0.00%
2022/11/23	1	458.93	2	457.00	449.00	-1	3,382	-0.03%
2022/11/21	0	0.00	0.2	458.50	454.00	-0.2	3,392	-0.01%
2022/11/18	1	459.96	0	452.50	453.50	1	3,373	0.03%
2022/11/17	0.1	464.00	0	463.00	466.00	0.1	3,349	0.00%
2022/11/16	0	0.00	20.1	458.51	461.00	-20.1	3,355	-0.60%
2022/11/15	30	454.72	21.9	450.96	455.00	8.1	3,294	0.25%
2022/11/14	11	441.32	2	439.42	439.50	9	3,241	0.28%
2022/11/11	0	0.00	69.8	446.28	445.50	-69.8	3,187	-2.19%
2022/11/10	10	421.00	1.8	421.39	421.50	8.2	3,081	0.27%
2022/11/09	0	0.00	23.3	408.91	424.00	-23.3	3,065	-0.76%
2022/11/08	0	390.50	100	393.83	393.50	-100	3,012	-3.32%
2022/11/07	0	0.00	0.1	388.00	382.00	-0.1	2,984	0.00%
2022/11/04	100	390.50	210	385.07	389.50	-110	2,986	-3.68%	大賣/鉅額交易
2022/11/03	15	390.83	8.2	389.38	389.50	6.8	2,937	0.23%
2022/11/02	200	376.62	1	383.00	381.50	199	2,891	6.88%	大買/鉅額交易
2022/11/01	0	0.00	0.1	367.50	379.00	-0.1	2,863	0.00%
2022/10/31	0	336.00	2	356.75	367.00	-2	2,807	-0.07%
2022/10/19	1	271.00	0	0.00	268.00	1	2,763	0.04%
2022/10/18	4	283.00	0	0.00	278.50	4	2,727	0.15%
2022/10/17	0	269.50	0	0.00	278.50	0	2,718	0.00%
2022/10/14	0	0.00	0	278.00	277.50	0	2,742	0.00%
2022/10/13	0	266.00	0	0.00	264.00	0	2,756	0.00%
2022/10/12	1.6	269.82	0	0.00	270.50	1.6	2,754	0.06%
2022/10/11	0	278.50	1	276.00	272.50	-1	2,742	-0.04%
2022/10/05	0	0.00	0	298.50	297.50	0	2,752	0.00%
2022/10/04	0.1	286.00	0	286.00	287.50	0	2,772	0.00%
2022/10/03	0	281.50	2	279.25	281.00	-2	2,786	-0.07%
2022/09/30	2.1	264.14	60	264.35	269.00	-57.9	2,830	-2.05%
2022/09/29	11.5	284.22	0	0.00	271.00	11.5	2,818	0.41%
2022/09/28	0.1	288.48	1	292.00	285.00	-0.9	2,767	-0.03%
2022/09/27	0	301.00	0	0.00	300.00	0	2,795	0.00%
2022/09/26	0.2	300.75	0	0.00	297.00	0.2	2,853	0.01%
2022/09/23	0.2	317.07	91	324.51	315.50	-90.8	2,928	-3.10%
2022/09/22	100	324.59	0	0.00	322.50	100	2,962	3.38%
2022/09/21	0.3	329.00	0	0.00	327.50	0.3	2,977	0.01%
2022/09/20	80	333.38	82.4	336.14	333.50	-2.4	2,976	-0.08%
2022/09/19	151	334.86	50	334.50	335.50	101	2,983	3.38%	大買/鉅額交易
2022/09/16	50.1	332.26	0	0.00	332.00	50.1	2,991	1.67%
2022/09/15	10	339.00	61.7	334.50	338.00	-51.7	2,977	-1.73%
2022/09/14	3	322.00	3	323.50	325.00	0	2,956	0.00%
2022/09/13	0	0.00	61	334.55	333.00	-61	2,951	-2.07%
2022/09/12	121.2	332.24	170	338.20	333.00	-48.9	2,987	-1.63%	大買/大賣/
2022/09/08	190.5	333.67	21	338.74	335.00	169.5	2,968	5.71%	大買/鉅額交易
2022/09/07	0	0.00	2.2	316.50	316.00	-2.2	2,901	-0.07%
2022/09/05	0	309.00	0	0.00	308.50	0	2,920	0.00%
2022/09/02	1	318.93	0	0.00	312.50	1	2,913	0.03%
2022/09/01	1.2	319.02	0	0.00	317.00	1.2	2,885	0.04%
2022/08/31	0	0.00	1.1	328.40	328.50	-1.1	2,863	-0.04%
2022/08/29	2.2	315.76	1	321.00	317.50	1.2	2,832	0.04%
2022/08/26	0	0.00	3.1	332.00	332.00	-3.1	2,781	-0.11%
2022/08/25	0	326.00	0	0.00	326.00	0	2,770	0.00%
2022/08/23	1	324.00	0	0.00	324.00	1	2,838	0.04%
2022/08/22	0	327.00	0	0.00	327.00	0	2,845	0.00%
2022/08/19	0	332.00	0	0.00	332.00	0	2,847	0.00%
2022/08/17	1	327.50	0	0.00	329.00	1	2,822	0.04%
2022/08/16	0	332.00	0	0.00	332.50	0	2,801	0.00%
2022/08/15	0.5	332.22	0	0.00	334.50	0.5	2,800	0.02%
2022/08/12	0.2	328.00	10	321.25	330.00	-9.8	2,799	-0.35%
2022/08/11	10	325.25	0	0.00	326.50	10	2,769	0.36%
2022/08/10	0	0.00	1	320.00	319.00	-1	2,773	-0.04%
2022/08/04	3	317.83	0	0.00	317.00	3	2,824	0.11%
2022/08/03	20	327.22	0	0.00	326.50	20	2,773	0.72%
2022/08/02	1.1	331.90	0	0.00	325.50	1.1	2,804	0.04%
2022/08/01	0	0.00	10	337.50	341.00	-10	2,776	-0.36%
2022/07/29	0	0.00	0	341.00	342.00	0	2,789	0.00%
2022/07/28	2	341.00	1	339.50	340.50	1	2,792	0.04%
2022/07/27	0.1	339.50	2	336.25	342.50	-2	2,786	-0.07%
2022/07/26	0	0.00	10	334.25	336.50	-10	2,779	-0.36%
2022/07/25	0	337.00	0	0.00	337.00	0	2,806	0.00%
2022/07/22	0.1	333.50	0	0.00	333.50	0.1	2,810	0.00%
2022/07/21	1	331.00	1.4	333.09	336.50	-0.4	2,826	-0.01%
2022/07/20	1	330.00	0	0.00	322.50	1	2,791	0.04%
2022/07/19	0	0.00	1	324.50	326.00	-1	2,770	-0.04%
2022/07/18	0	326.50	1	320.12	326.50	-1	2,759	-0.04%
2022/07/15	0.2	320.00	6	319.33	318.50	-5.8	2,725	-0.21%
2022/07/14	1	321.00	82.1	314.41	320.00	-81.1	2,711	-2.99%
2022/07/13	12.1	318.41	29.1	321.84	318.00	-17	2,698	-0.63%
2022/07/12	29	310.53	3.1	310.57	309.00	25.9	2,648	0.98%
2022/07/11	70	302.99	1	304.91	304.00	69	2,589	2.66%
2022/07/08	2.2	311.16	47.3	302.79	308.50	-45.1	2,561	-1.76%
2022/07/07	47	291.39	0	0.00	291.00	47	2,477	1.90%
2022/07/06	0	0.00	0	283.00	280.00	0	2,465	0.00%
2022/07/05	1.4	288.45	2.1	287.27	284.50	-0.7	2,455	-0.03%
2022/07/04	3	280.66	1.1	286.25	278.00	2	2,403	0.08%
2022/07/01	18.3	294.24	0	0.00	282.00	18.3	2,373	0.77%
2022/06/30	6.3	309.92	0	0.00	308.00	6.3	2,292	0.28%
2022/06/29	1.1	327.91	0	0.00	325.00	1.1	2,259	0.05%
2022/06/28	0	0.00	1	332.50	332.00	-1	2,242	-0.04%
2022/06/24	1	334.00	2	327.00	328.00	-1	2,231	-0.04%
2022/06/23	0.1	331.00	0	0.00	331.50	0.1	2,215	0.00%
2022/06/22	0.1	341.43	1.4	341.52	335.50	-1.3	2,187	-0.06%
2022/06/21	0	0.00	0	346.00	353.00	0	2,166	0.00%
2022/06/20	1	342.02	6	341.42	342.00	-5	2,165	-0.23%
2022/06/17	2	357.23	5	352.00	354.00	-3	2,161	-0.14%
2022/06/16	1	383.43	0	0.00	368.00	1	2,151	0.05%
2022/06/15	1	380.50	1	382.50	383.50	0	2,264	0.00%
2022/06/14	2	379.00	0	0.00	377.00	2	2,317	0.09%
2022/06/13	0.1	387.00	1	384.00	384.00	-0.9	2,303	-0.04%
2022/06/10	0	0.00	10	399.50	400.00	-10	2,301	-0.43%
2022/06/09	1	404.50	0	0.00	405.00	1	2,318	0.04%
2022/06/08	2	413.00	1.1	403.88	403.00	0.9	2,314	0.04%
2022/06/07	5	407.50	0	0.00	407.00	5	2,320	0.22%
2022/06/06	7	406.14	0	0.00	410.50	7	2,346	0.30%
2022/06/02	1	401.50	1	405.00	407.00	0	2,374	0.00%
2022/06/01	1	403.02	2	406.50	405.00	-1	2,432	-0.04%
2022/05/31	0.2	397.67	2	399.50	405.00	-1.9	2,444	-0.08%
2022/05/30	1	397.50	0	0.00	399.50	1	2,397	0.04%
2022/05/27	0	391.50	0	0.00	393.00	0	2,401	0.00%
2022/05/26	1	390.00	0	0.00	385.50	1	2,443	0.04%
2022/05/25	1	386.00	1	388.00	387.50	0	2,482	0.00%
2022/05/24	0	0.00	1	384.01	382.00	-1	2,548	-0.04%
2022/05/20	0	398.00	0	0.00	395.00	0	2,622	0.00%
2022/05/18	1	401.00	0	0.00	401.00	1	2,643	0.04%
2022/05/17	0.1	385.00	0	0.00	397.00	0.1	2,639	0.00%
2022/05/16	0	383.41	0	0.00	381.50	0	2,623	0.00%
2022/05/12	0	386.00	0	0.00	378.00	0	2,629	0.00%
2022/05/11	0.1	392.50	1	390.00	392.00	-1	2,631	-0.04%
2022/05/10	1	392.00	0	0.00	392.50	1	2,684	0.04%
2022/05/06	0	0.00	1	406.50	408.00	-1	2,664	-0.04%
2022/05/05	0	0.00	0.1	415.50	417.00	-0.1	2,680	-0.01%
2022/05/03	1	406.37	0	0.00	406.50	1	2,731	0.04%
2022/04/29	1.1	404.94	1	403.50	404.50	0.1	2,759	0.00%
2022/04/26	0	0.00	2	401.25	399.00	-2	2,847	-0.07%
2022/04/25	2	395.50	1	398.00	393.50	1	2,931	0.03%
2022/04/22	1	407.00	1	407.50	405.50	0	2,949	0.00%
2022/04/21	0.1	410.00	1	412.50	412.50	-1	3,014	-0.03%
2022/04/18	0	404.00	0	0.00	405.00	0	3,145	0.00%
2022/04/15	1	405.44	1	405.00	405.00	0	3,190	0.00%
2022/04/14	0	404.00	2	403.50	406.00	-2	3,274	-0.06%
2022/04/13	2.2	397.53	0.3	401.83	401.00	1.8	3,356	0.05%
2022/04/12	4.1	389.57	0	0.00	393.00	4.1	3,491	0.12%
2022/04/11	2.2	400.39	0	0.00	398.00	2.2	3,799	0.06%
2022/04/08	0	413.00	3	413.83	413.00	-3	3,859	-0.08%
2022/04/07	0.1	414.96	0	0.00	409.00	0.1	3,871	0.00%
2022/04/06	2	421.50	2	420.75	423.50	0	3,865	0.00%
2022/04/01	2	426.50	0	0.00	426.00	2	3,930	0.05%
2022/03/31	1	440.00	12.1	442.87	434.00	-11.1	3,953	-0.28%
2022/03/30	12.1	441.24	5	439.40	440.00	7.1	3,984	0.18%
2022/03/29	0.1	428.00	0	0.00	429.50	0.1	4,017	0.00%
2022/03/28	0.1	431.50	0	0.00	431.50	0.1	4,080	0.00%
2022/03/25	1	431.50	0.1	432.00	430.50	0.9	4,082	0.02%
2022/03/24	1	429.06	1	428.00	433.00	0	4,076	0.00%
2022/03/23	2	436.00	2	434.50	433.00	0	4,085	0.00%
2022/03/22	0	0.00	3	424.67	432.00	-3	4,078	-0.07%
2022/03/21	7.3	420.60	4	419.26	418.50	3.3	4,040	0.08%
2022/03/18	9.9	422.22	4	424.38	423.50	5.9	4,022	0.15%
2022/03/17	1.9	445.00	11	432.82	445.50	-9.1	3,898	-0.23%
2022/03/16	8.1	420.58	0	0.00	417.50	8.1	3,845	0.21%
2022/03/15	2.1	420.28	0.1	425.00	420.00	2	3,842	0.05%
2022/03/11	0.1	433.45	0	0.00	434.00	0.1	3,873	0.00%
2022/03/10	0	0.00	5	434.00	436.00	-5	3,901	-0.13%
2022/03/09	6.5	420.88	0	0.00	423.50	6.5	3,908	0.17%
2022/03/08	1.1	415.40	0	0.00	414.50	1.1	3,907	0.03%
2022/03/07	1	439.86	0	0.00	427.00	1	3,897	0.03%
2022/03/04	2	450.51	3	455.33	450.50	-1	3,893	-0.03%
2022/03/03	3	462.00	0	0.00	459.50	3	3,924	0.08%
2022/03/01	1	465.00	6	463.16	465.00	-5	3,973	-0.13%
2022/02/25	4.1	446.66	1	448.00	451.50	3.1	3,971	0.08%
2022/02/24	2.1	451.75	0	0.00	448.00	2.1	3,958	0.05%
2022/02/23	2	463.50	0	0.00	463.50	2	3,927	0.05%
2022/02/22	0	469.00	0	0.00	469.50	0	3,930	0.00%
2022/02/21	1	467.12	1	470.50	479.50	0	3,963	0.00%
2022/02/18	0.1	467.33	1	473.50	473.00	-0.9	4,013	-0.02%
2022/02/17	0	0.00	7	467.86	467.50	-7	4,028	-0.17%
2022/02/16	0	472.50	2	471.00	472.50	-2	4,053	-0.05%
2022/02/15	1.2	464.75	1	470.50	464.50	0.2	4,054	0.00%
2022/02/14	2.1	464.67	11	471.05	464.00	-8.9	4,050	-0.22%
2022/02/11	12	482.00	1	477.03	482.00	11	4,043	0.27%
2022/02/10	0	0.00	7.1	480.67	489.50	-7.1	4,046	-0.18%
2022/02/09	0.9	462.00	0	462.50	466.00	0.9	4,002	0.02%
2022/02/08	0.1	458.00	0	0.00	456.50	0.1	4,004	0.00%
2022/02/07	0.2	457.67	0	0.00	454.00	0.2	4,000	0.01%
2022/01/26	1	456.52	0	459.00	459.00	1	4,047	0.02%
2022/01/25	0.1	455.43	0	0.00	451.00	0.1	4,146	0.00%
2022/01/24	0	464.50	0	463.50	463.00	0	4,130	0.00%
2022/01/21	2.1	470.00	0	0.00	469.50	2.1	4,123	0.05%
2022/01/20	1.5	483.17	0	0.00	481.50	1.5	4,162	0.04%
2022/01/19	3.6	493.13	3	487.51	487.50	0.5	4,149	0.01%
2022/01/18	5	509.80	25	509.32	502.00	-20	4,118	-0.49%
2022/01/17	15	498.34	1	498.45	501.00	14	4,049	0.35%
2022/01/14	2	483.40	2	489.50	492.00	0	4,047	0.00%
2022/01/13	3	500.85	0	0.00	498.00	3	4,035	0.07%
2022/01/12	0	0.00	0.1	508.00	510.00	-0.1	4,026	0.00%
2022/01/11	0	0.00	2	510.50	501.00	-2	4,009	-0.05%
2022/01/10	2	515.50	4.1	518.23	519.00	-2.1	3,956	-0.05%
2022/01/07	7	519.71	2	517.45	515.00	5	3,941	0.13%
2022/01/06	5.5	523.36	1.2	524.50	523.00	4.3	3,850	0.11%
2022/01/05	1.1	529.27	7	531.04	535.00	-5.9	3,789	-0.16%
2022/01/04	23	521.04	17.2	522.50	533.00	5.8	3,671	0.16%
2022/01/03	7	494.07	11	492.32	491.00	-4	3,353	-0.12%
2021/12/30	1	476.00	1	482.00	479.50	0	3,300	0.00%
2021/12/29	2	473.25	0	0.00	474.00	2	3,332	0.06%
2021/12/28	2	479.25	3	482.00	478.00	-1	3,367	-0.03%
2021/12/27	0.1	480.50	1.1	481.89	481.50	-1	3,348	-0.03%
2021/12/24	2	477.25	3	473.67	473.00	-1	3,395	-0.03%
2021/12/23	2	472.25	3	473.84	476.00	-1	3,393	-0.03%
2021/12/22	1	463.50	2.1	461.62	469.50	-1.1	3,393	-0.03%
2021/12/21	0	448.00	0	0.00	455.00	0	3,368	0.00%
2021/12/20	0	447.78	4	449.25	448.00	-4	3,366	-0.12%
2021/12/17	0.1	450.00	0	0.00	447.00	0.1	3,378	0.00%
2021/12/16	0	452.00	0	0.00	451.00	0	3,379	0.00%
2021/12/15	1	450.00	1	453.00	450.50	0	3,400	0.00%
2021/12/14	0.1	450.50	0	0.00	448.50	0.1	3,425	0.00%
2021/12/13	0	0.00	0	457.00	456.50	0	3,448	0.00%
2021/12/10	0.6	450.07	8	448.69	447.50	-7.4	3,480	-0.21%
2021/12/09	8.2	455.24	0	0.00	453.50	8.2	3,497	0.23%
2021/12/08	0	457.75	0	0.00	454.50	0	3,501	0.00%
2021/12/07	2.1	455.50	0	0.00	456.00	2.1	3,505	0.06%
2021/12/03	0	470.50	1	468.00	472.50	-1	3,533	-0.03%
2021/12/02	0	0.00	1	465.00	465.00	-1	3,524	-0.03%
2021/12/01	0	464.50	1	465.38	465.00	-1	3,536	-0.03%
2021/11/30	4.1	466.02	6	461.42	456.50	-1.9	3,534	-0.05%
2021/11/29	2	452.25	1	452.50	459.50	1	3,527	0.03%
2021/11/26	1.2	458.25	0	463.00	452.00	1.2	3,537	0.03%
2021/11/24	0	0.00	3.1	466.20	468.00	-3.1	3,593	-0.08%
2021/11/23	0.1	460.00	4	461.75	463.00	-4	3,634	-0.11%
2021/11/22	2.3	463.17	0.1	465.00	466.00	2.2	3,701	0.06%
2021/11/18	0	0.00	6	453.60	456.00	-6	3,746	-0.16%
2021/11/17	5.1	448.43	1	443.00	448.00	4.1	3,775	0.11%
2021/11/16	2	437.75	0	0.00	436.50	2	3,871	0.05%
2021/11/15	0.1	439.40	2	441.25	442.00	-2	4,120	-0.05%
2021/11/12	2	434.50	3.2	432.94	429.50	-1.2	4,155	-0.03%
2021/11/11	1	431.50	0.1	430.00	429.50	0.9	4,196	0.02%
2021/11/10	0	0.00	1	429.50	430.00	-1	4,274	-0.02%
2021/11/09	1	426.52	1	426.00	429.00	0	4,380	0.00%
2021/11/08	0.1	419.58	1	418.50	419.00	-0.9	4,358	-0.02%
2021/11/05	1	424.02	0	0.00	425.50	1	4,396	0.02%
2021/11/04	0	0.00	2	425.00	423.00	-2	4,430	-0.05%
2021/11/03	2	421.50	0.1	423.10	422.50	1.9	4,458	0.04%
2021/11/02	3.1	416.11	1	420.00	410.00	2.1	4,405	0.05%
2021/11/01	1	428.52	0	0.00	427.00	1	4,322	0.02%
2021/10/28	3	441.00	4	441.13	438.50	-1	4,310	-0.02%
2021/10/27	1.1	425.73	0	0.00	430.50	1.1	4,235	0.03%
2021/10/25	0	427.00	0	0.00	427.00	0	4,254	0.00%
2021/10/22	1	421.00	0	0.00	421.50	1	4,333	0.02%
2021/10/21	1.2	422.72	1	419.50	419.50	0.2	4,442	0.00%
2021/10/20	2.1	424.50	2.1	422.89	426.00	0.1	4,495	0.00%
2021/10/19	0	0.00	3	417.50	419.00	-3	4,510	-0.07%
2021/10/18	0	411.50	0	0.00	410.50	0	4,589	0.00%
2021/10/15	2	414.26	1	416.50	417.00	1	4,678	0.02%
2021/10/13	0	0.00	1	401.00	402.00	-1	4,753	-0.02%
2021/10/12	1.1	413.19	0	0.00	414.00	1.1	4,751	0.02%
2021/10/08	0.2	412.83	0	412.00	410.00	0.1	4,767	0.00%
2021/10/07	1	412.50	0.2	414.75	415.50	0.8	4,774	0.02%
2021/10/06	0.1	403.50	1	402.50	403.00	-0.9	4,785	-0.02%
2021/10/05	0.1	402.72	1	415.00	417.00	-0.9	4,777	-0.02%
2021/10/04	2	414.92	0	0.00	409.50	2	4,776	0.04%
2021/10/01	1.2	431.33	2	425.75	418.00	-0.8	4,818	-0.02%
2021/09/30	2	441.50	3	444.00	442.50	-1	4,943	-0.02%
2021/09/29	2.1	436.05	0	0.00	439.00	2.1	5,106	0.04%
2021/09/28	1	451.53	0	0.00	453.00	1	5,152	0.02%
2021/09/23	0	0.00	1	469.00	469.00	-1	5,496	-0.02%
2021/09/22	3.1	454.60	3	459.17	463.00	0.1	5,528	0.00%
2021/09/17	1	472.00	1	470.00	470.50	0	5,571	0.00%
2021/09/16	0.1	461.08	0	0.00	461.50	0.1	5,573	0.00%
2021/09/15	3.2	468.83	0	472.10	466.00	3.2	5,586	0.06%
2021/09/14	1.1	482.46	0	0.00	481.00	1.1	5,612	0.02%
2021/09/13	1	482.50	1	480.00	484.00	0	5,671	0.00%
2021/09/10	0	0.00	1	479.03	481.50	-1	5,759	-0.02%
2021/09/09	2	467.78	3	470.51	475.00	-1	5,996	-0.02%
2021/09/08	3.1	460.71	0	0.00	460.50	3.1	6,141	0.05%
2021/09/07	1	479.00	0	0.00	477.00	1	6,297	0.02%
2021/09/06	0.1	477.50	0	0.00	480.50	0.1	6,296	0.00%
2021/09/03	0.1	482.50	0	0.00	480.50	0.1	6,299	0.00%
2021/09/02	0.8	487.09	0	0.00	479.50	0.8	6,318	0.01%
2021/09/01	0	490.00	1	487.49	489.00	-1	6,367	-0.02%
2021/08/31	3.1	478.15	2	477.00	479.50	1.1	6,399	0.02%
2021/08/30	3	482.17	2	481.75	484.50	1	6,386	0.02%
2021/08/27	6	475.75	10.1	476.06	477.00	-4.1	6,368	-0.06%
2021/08/26	11	469.31	2	465.50	464.50	9	6,378	0.14%
2021/08/25	4	463.55	5	469.40	472.00	-1	6,352	-0.02%
2021/08/24	2.1	460.45	2.2	458.76	455.50	-0.1	6,417	0.00%
2021/08/23	3.2	451.74	2	449.25	454.00	1.2	6,446	0.02%
2021/08/20	1.1	448.91	2	443.75	446.00	-0.9	6,412	-0.01%
2021/08/19	17.2	460.26	1	450.50	450.00	16.2	6,317	0.26%
2021/08/18	4	488.90	5	483.30	498.00	-1	6,165	-0.02%
2021/08/17	2.1	486.60	0	0.00	474.00	2.1	6,154	0.03%
2021/08/16	2	489.26	2	488.75	492.00	0	6,266	0.00%
2021/08/13	1.3	510.47	0	0.00	500.00	1.3	6,284	0.02%
2021/08/12	0	534.00	0	0.00	529.00	0	6,292	0.00%
2021/08/11	2	523.16	3	533.67	533.00	-1	6,487	-0.01%
2021/08/10	5.2	532.80	1	548.00	531.00	4.2	6,647	0.06%
2021/08/09	2.2	548.63	17	554.12	545.00	-14.8	6,886	-0.21%
2021/08/06	16	558.31	1	558.00	558.00	15	7,108	0.21%
2021/08/05	0	0.00	0.2	562.00	558.00	-0.2	7,424	0.00%
2021/08/04	1	552.00	2	555.00	554.00	-1	7,646	-0.01%
2021/08/03	1.2	556.66	0	0.00	553.00	1.2	7,734	0.02%
2021/08/02	1.1	556.81	0	0.00	557.00	1.1	7,840	0.01%
2021/07/30	2.2	567.94	5	564.20	560.00	-2.8	7,891	-0.04%
2021/07/29	0.1	570.28	0	0.00	571.00	0.1	7,918	0.00%
2021/07/28	6.1	565.41	0	0.00	565.00	6.1	8,050	0.08%
2021/07/27	6.2	595.08	24	600.79	581.00	-17.8	8,046	-0.22%
2021/07/26	20	597.75	4	599.00	600.00	16	7,969	0.20%
2021/07/23	2.3	590.61	3	597.00	589.00	-0.7	7,938	-0.01%
2021/07/22	3.2	592.96	4.1	597.92	591.00	-0.8	7,932	-0.01%
2021/07/21	2	582.52	5.4	583.38	588.00	-3.3	7,887	-0.04%
2021/07/20	4.1	573.17	3	574.33	568.00	1.1	7,901	0.01%
2021/07/19	1	580.01	3	579.28	583.00	-2	7,915	-0.03%
2021/07/16	0.2	579.32	0	578.00	578.00	0.2	7,949	0.00%
2021/07/15	0	0.00	6	583.33	586.00	-6	8,102	-0.07%
2021/07/14	2	579.03	2	583.00	583.00	0	8,112	0.00%
2021/07/13	0.1	592.45	1.2	590.83	581.00	-1.1	8,160	-0.01%
2021/07/12	0	586.00	0.1	586.17	586.00	-0.1	8,159	0.00%
2021/07/09	0.1	589.84	0.1	590.06	584.00	0	8,206	0.00%
2021/07/08	1.1	606.82	17	606.00	590.00	-15.9	8,194	-0.19%
2021/07/07	24.1	609.02	13.3	605.47	603.00	10.9	8,163	0.13%
2021/07/06	1	586.07	5.1	589.04	597.00	-4.1	8,056	-0.05%
2021/07/05	1	574.00	3.1	571.48	571.00	-2.1	8,071	-0.03%
2021/07/02	0	552.50	0.4	557.00	556.00	-0.4	8,041	0.00%
2021/07/01	6.1	567.45	0.1	558.00	557.00	6.1	8,044	0.08%
2021/06/29	2.1	564.45	11.3	562.76	555.00	-9.2	7,936	-0.12%
2021/06/28	10.1	544.96	0	0.00	545.00	10.1	7,801	0.13%
2021/06/25	0	534.00	1	540.00	535.00	-1	7,826	-0.01%
2021/06/24	0	0.00	1	534.00	530.00	-1	7,803	-0.01%
2021/06/23	0.1	532.00	0	0.00	534.00	0.1	7,848	0.00%
2021/06/22	1.3	533.11	0	0.00	525.00	1.3	7,888	0.02%
2021/06/21	1	525.00	4	529.00	527.00	-3	7,870	-0.04%
2021/06/18	6.1	546.66	8.2	541.02	540.00	-2.1	7,826	-0.03%
2021/06/17	5	541.60	18.4	532.22	545.00	-13.4	7,778	-0.17%
2021/06/16	17	528.71	8	529.63	531.00	9	7,623	0.12%
2021/06/15	2.7	513.01	21.3	510.58	523.00	-18.5	7,543	-0.25%
2021/06/11	7	499.56	6	496.33	494.00	1	7,392	0.01%
2021/06/10	2	497.00	4	499.00	500.00	-2	7,461	-0.03%
2021/06/09	1	491.61	9	494.56	496.00	-8	7,502	-0.11%
2021/06/08	5.1	491.85	5	491.00	497.50	0.1	7,606	0.00%
2021/06/07	10.1	478.26	3	475.00	477.50	7.1	7,769	0.09%
2021/06/04	2	486.27	2	491.25	491.00	0	7,782	0.00%
2021/06/03	4	490.63	2	495.25	494.50	2	7,907	0.03%
2021/06/02	13.1	491.17	17	495.21	486.00	-3.9	8,012	-0.05%
2021/06/01	2	506.00	3	499.83	500.00	-1	8,032	-0.01%
2021/05/31	4.1	504.25	6.1	505.80	505.00	-2	8,075	-0.02%
2021/05/28	5	491.00	10.2	492.11	490.00	-5.2	8,049	-0.06%
2021/05/27	9	478.50	9	479.39	478.50	0	8,044	0.00%
2021/05/26	7	482.36	6.1	480.58	481.00	0.9	8,135	0.01%
2021/05/25	7	473.50	9	472.89	479.00	-2	8,138	-0.02%
2021/05/24	18	451.71	9	462.61	463.50	9	8,191	0.11%
2021/05/21	5	462.50	5	465.60	458.50	0	8,350	0.00%
2021/05/20	0.2	446.50	14	445.75	443.50	-13.8	8,331	-0.17%
2021/05/19	6	451.08	13	441.35	442.50	-7	8,333	-0.08%
2021/05/18	6	442.51	19	440.89	449.00	-13	8,340	-0.16%
2021/05/17	26	424.85	20.2	419.54	415.50	5.8	8,427	0.07%
2021/05/14	22	440.80	5.1	444.71	440.00	16.9	8,287	0.20%
2021/05/13	21.1	406.44	23	418.59	409.50	-1.9	8,073	-0.02%
2021/05/12	22.1	445.82	18	431.14	423.00	4.1	7,929	0.05%
2021/05/11	12.1	477.35	9	465.92	469.00	3.1	7,730	0.04%
2021/05/10	5.1	523.75	1	512.00	511.00	4.1	7,695	0.05%
2021/05/07	1	531.99	12.1	511.16	535.00	-11	7,753	-0.14%
2021/05/06	11.2	500.84	1	499.00	501.00	10.2	7,796	0.13%
2021/05/05	2.1	491.24	0	0.00	490.50	2.1	7,881	0.03%
2021/05/04	14.2	509.87	75.1	503.13	503.00	-60.8	8,049	-0.76%
2021/05/03	12	526.92	0	0.00	522.00	12	8,230	0.15%
2021/04/29	2	544.00	2	550.00	543.00	0	8,285	0.00%
2021/04/28	2.2	548.65	2	547.50	547.00	0.2	8,373	0.00%
2021/04/27	1	556.00	1	557.00	555.00	0	8,464	0.00%
2021/04/26	2	559.00	0	562.00	560.00	2	8,557	0.02%
2021/04/23	5.2	557.92	0	0.00	554.00	5.2	8,685	0.06%
2021/04/22	10.1	560.94	1	547.00	546.00	9.1	8,861	0.10%
2021/04/21	3	562.32	2	557.50	557.00	1	9,069	0.01%
2021/04/20	6	564.83	5.1	574.94	571.00	0.9	9,320	0.01%
2021/04/19	0.2	556.00	26	554.54	553.00	-25.9	9,393	-0.28%
2021/04/16	27.1	549.81	2	546.00	551.00	25.1	9,653	0.26%
2021/04/15	3	545.33	0	0.00	553.00	3	10,131	0.03%
2021/04/14	2	546.50	1.1	550.86	546.00	1	10,236	0.01%
2021/04/13	6.1	560.79	7.1	554.06	556.00	-1	10,413	-0.01%
2021/04/12	3	568.66	0	0.00	563.00	3	10,560	0.03%
2021/04/09	0.2	580.00	0	0.00	578.00	0.2	10,571	0.00%
2021/04/08	8.6	585.94	25.1	582.09	587.00	-16.5	10,609	-0.16%
2021/04/07	20	570.00	3	569.33	570.00	17	10,587	0.16%
2021/04/06	0	562.00	3.2	557.15	562.00	-3.2	10,645	-0.03%
2021/04/01	1.1	549.64	2	554.00	553.00	-0.9	10,672	-0.01%
2021/03/31	3.1	555.29	0	0.00	553.00	3.1	10,747	0.03%
2021/03/30	0	0.00	1.1	564.91	563.00	-1.1	11,057	-0.01%
2021/03/29	1.2	555.41	1	557.00	554.00	0.2	11,140	0.00%
2021/03/26	1	556.00	27	556.04	559.00	-26	11,223	-0.23%
2021/03/25	1.1	542.14	0	0.00	542.00	1.1	11,290	0.01%
2021/03/24	3.1	551.10	3	552.00	552.00	0.1	11,327	0.00%
2021/03/23	14	566.14	13.1	555.33	554.00	0.9	11,551	0.01%
2021/03/22	3	552.38	1	556.00	563.00	2	11,668	0.02%
2021/03/19	2.1	548.21	4.2	549.53	552.00	-2.1	11,983	-0.02%
2021/03/18	14	563.07	11	572.45	559.00	3	12,076	0.02%
2021/03/17	16.1	571.08	16	572.81	568.00	0.1	12,371	0.00%
2021/03/16	5	585.78	3	580.33	579.00	2	12,758	0.02%
2021/03/15	5	568.60	12	577.85	580.00	-7	13,158	-0.05%
2021/03/12	3	575.33	11	574.45	572.00	-8	13,230	-0.06%
2021/03/11	14	553.36	14	559.00	565.00	0	13,241	0.00%
2021/03/10	0.2	537.12	2	540.00	534.00	-1.8	13,112	-0.01%
2021/03/09	24.2	540.31	25	541.16	535.00	-0.9	13,284	-0.01%
2021/03/08	32	558.22	6	558.00	547.00	26	13,266	0.20%
2021/03/05	6.2	568.46	0	0.00	564.00	6.2	13,334	0.05%
2021/03/04	4	586.93	7	580.43	575.00	-3	13,528	-0.02%
2021/03/03	1.1	578.17	1	588.00	592.00	0.1	13,543	0.00%
2021/03/02	9	598.32	13.2	586.14	583.00	-4.2	13,585	-0.03%
2021/02/26	10.1	599.23	2	595.00	593.00	8.1	13,877	0.06%
2021/02/25	3	617.33	0	0.00	614.00	3	14,159	0.02%
2021/02/24	8.1	624.68	0	626.00	612.00	8.1	14,233	0.06%
2021/02/23	4	632.00	7.1	630.13	637.00	-3.1	14,323	-0.02%
2021/02/22	6	622.17	20	617.60	620.00	-14	14,226	-0.10%
2021/02/19	18	608.39	10	609.60	609.00	8	14,128	0.06%
2021/02/18	7	613.01	5	622.59	612.00	2	14,133	0.01%
2021/02/17	29	625.07	24.3	627.91	623.00	4.8	14,120	0.03%
2021/02/05	3	588.67	0	0.00	588.00	3	13,936	0.02%
2021/02/04	3	584.67	11	586.55	583.00	-8	13,989	-0.06%
2021/02/03	15	592.00	1	594.00	593.00	14	14,107	0.10%
2021/02/02	1	592.85	1	596.00	596.00	0	14,114	0.00%
2021/02/01	17	565.29	37.1	553.53	573.00	-20.1	14,079	-0.14%
2021/01/29	3.1	583.95	5.1	582.72	574.00	-2	13,973	-0.01%
2021/01/28	8.1	578.58	7	580.29	577.00	1.1	13,970	0.01%
2021/01/27	9.1	594.34	7.1	596.32	597.00	2	14,095	0.01%
2021/01/26	10	619.18	6.1	601.62	597.00	3.9	14,352	0.03%
2021/01/25	55	626.75	57.1	628.88	626.00	-2.1	14,157	-0.02%
2021/01/22	1	610.00	31.1	606.46	608.00	-30	13,907	-0.22%
2021/01/21	32	606.09	9.1	602.03	608.00	23	13,821	0.17%
2021/01/20	7.1	597.15	7	602.70	594.00	0	13,714	0.00%
2021/01/19	1	608.01	1	610.00	608.00	0	13,633	0.00%
2021/01/18	9.1	594.47	6.1	596.83	602.00	3	13,587	0.02%
2021/01/15	20.1	609.19	41	616.41	602.00	-20.9	13,422	-0.16%
2021/01/14	32	602.03	13	603.85	608.00	19	13,162	0.14%
2021/01/13	9	599.00	9.2	598.48	604.00	-0.2	12,921	0.00%
2021/01/12	12.3	582.43	11	577.82	575.00	1.3	12,604	0.01%
2021/01/11	14	587.36	8	591.13	592.00	6	12,407	0.05%
2021/01/08	52	557.19	62.2	556.53	572.00	-10.1	12,221	-0.08%
2021/01/07	6	523.17	12.1	522.11	529.00	-6	11,699	-0.05%
2021/01/06	18	520.11	5	519.98	513.00	13	11,576	0.11%
2021/01/05	2	530.93	13.1	527.69	528.00	-11	11,391	-0.10%
2021/01/04	1	522.00	3	520.64	520.00	-2	11,327	-0.02%
2020/12/31	6	516.17	2	517.50	518.00	4	11,391	0.04%
2020/12/30	4	514.50	8.2	513.21	521.00	-4.2	11,285	-0.04%
2020/12/29	22	507.77	24	510.29	506.00	-2	11,147	-0.02%
2020/12/28	7	501.43	4	502.25	502.00	3	11,076	0.03%
2020/12/25	12.1	503.84	9	501.89	500.00	3.1	11,117	0.03%
2020/12/24	29	510.83	24	512.42	504.00	5	11,211	0.04%
2020/12/23	2	490.22	9.1	487.62	492.00	-7.1	10,873	-0.07%
2020/12/22	6.1	483.70	12	478.58	477.50	-5.9	10,803	-0.05%
2020/12/21	19.1	480.93	16.1	482.50	482.00	2.9	10,763	0.03%
2020/12/18	13	492.38	14.2	489.80	485.50	-1.2	10,661	-0.01%
2020/12/17	14.2	489.31	12.3	486.65	495.00	1.9	10,605	0.02%
2020/12/16	11.1	495.06	18	497.86	495.50	-6.9	10,384	-0.07%
2020/12/15	27.2	501.30	12	494.92	488.50	15.2	10,241	0.15%
2020/12/14	15	514.80	34	516.82	520.00	-19	9,964	-0.19%
2020/12/11	32.1	512.79	109	517.16	518.00	-76.9	9,826	-0.78%	大賣/
2020/12/10	13	506.81	32.1	504.59	509.00	-19.1	9,487	-0.20%
2020/12/09	16	488.53	28.3	489.25	499.00	-12.3	9,114	-0.13%
2020/12/08	5	463.90	5.1	464.93	466.50	-0.1	8,669	0.00%
2020/12/07	25.1	464.80	20	462.30	458.50	5.1	8,607	0.06%
2020/12/04	3	459.00	3	459.83	459.00	0	8,562	0.00%
2020/12/03	7	462.64	7.3	459.68	460.50	-0.3	8,610	0.00%
2020/12/02	8.1	449.80	14.2	450.30	450.00	-6.1	8,368	-0.07%
2020/12/01	16.1	447.55	12.2	449.68	454.00	3.9	8,276	0.05%
2020/11/30	31	446.24	22.2	449.27	442.00	8.9	8,157	0.11%
2020/11/27	1	428.50	31	432.29	436.00	-30	7,936	-0.38%
2020/11/26	3	425.33	5	423.30	428.50	-2	7,906	-0.03%
2020/11/25	20.1	432.43	13	431.73	423.00	7.1	7,934	0.09%
2020/11/24	12.1	432.87	18	435.56	437.50	-6	7,624	-0.08%
2020/11/23	21.1	417.38	29	418.36	418.50	-7.9	7,265	-0.11%
2020/11/20	62	412.53	40	413.46	412.00	22	7,173	0.31%
2020/11/19	5	404.90	3.2	402.94	404.00	1.8	7,018	0.03%
2020/11/18	4	398.75	2	400.25	399.50	2	7,016	0.03%
2020/11/17	6	400.82	14	400.39	398.50	-8	7,138	-0.11%
2020/11/16	10	401.44	6.5	398.85	396.50	3.5	7,492	0.05%
2020/11/13	56.1	399.66	36.2	397.18	397.00	19.9	7,674	0.26%
2020/11/12	8	395.13	15	395.67	395.50	-7	7,652	-0.09%
2020/11/11	9	391.67	36.1	392.60	392.50	-27	7,575	-0.36%
2020/11/10	20	391.33	19	387.66	388.00	1	7,471	0.01%
2020/11/09	2	387.25	4	388.38	388.00	-2	7,478	-0.03%
2020/11/06	10	384.10	2	382.00	381.50	8	7,575	0.11%
2020/11/05	7	384.36	9	383.00	386.50	-2	7,539	-0.03%
2020/11/04	10	383.55	27.1	380.69	381.50	-17.1	7,496	-0.23%
2020/11/03	66	371.90	61	374.06	377.50	5	7,553	0.07%
2020/11/02	0	0.00	2	353.00	352.50	-2	7,342	-0.03%
2020/10/30	2	356.25	4	356.50	355.50	-2	7,515	-0.03%
2020/10/29	5	349.60	11.1	349.39	351.00	-6.1	7,518	-0.08%
2020/10/28	0	0.00	1	360.00	357.00	-1	7,623	-0.01%
2020/10/27	3	357.00	1	359.50	359.00	2	7,710	0.03%
2020/10/26	0	360.00	2	361.25	363.00	-2	7,719	-0.03%
2020/10/22	0	355.00	0	0.00	354.50	0	8,411	0.00%
2020/10/21	4	359.25	3	359.33	356.50	1	8,727	0.01%
2020/10/20	2	359.25	9	359.00	360.00	-7	8,885	-0.08%
2020/10/19	3	362.16	2	362.75	360.00	1	9,021	0.01%
2020/10/16	6	359.42	12	359.38	359.50	-6	9,188	-0.07%
2020/10/13	3	353.83	2	356.75	356.50	1	9,387	0.01%
2020/10/12	5	357.39	2	360.00	353.00	3	9,402	0.03%
2020/10/08	55	361.69	48	362.11	363.00	7	9,359	0.07%
2020/10/07	2	356.00	2	355.50	356.00	0	9,362	0.00%
2020/10/06	2	356.50	1	357.00	355.50	1	9,463	0.01%
2020/10/05	5	349.91	0	0.00	354.50	5	9,610	0.05%
2020/09/30	11	350.00	12	349.92	351.50	-1	9,742	-0.01%
2020/09/29	3	348.50	2	353.00	348.00	1	9,854	0.01%
2020/09/28	2	328.50	1	326.00	331.50	1	10,005	0.01%
2020/09/25	3.1	329.03	6	328.00	324.00	-2.9	10,214	-0.03%
2020/09/24	3	333.32	0	0.00	331.00	3	10,258	0.03%
2020/09/23	1.1	341.50	1	341.50	341.50	0.1	10,305	0.00%
2020/09/22	2.2	344.91	1	343.50	344.00	1.2	10,435	0.01%
2020/09/21	12	354.54	10	349.50	348.00	2	10,815	0.02%
2020/09/18	1.1	357.50	4	358.50	357.00	-2.9	11,006	-0.03%
2020/09/17	12	361.91	15.1	357.50	357.50	-3	11,223	-0.03%
2020/09/16	6	357.42	21	353.07	353.00	-15	11,480	-0.13%
2020/09/15	7	357.14	0.1	356.00	355.50	7	11,677	0.06%
2020/09/14	7	357.57	36.1	352.20	358.50	-29.1	11,925	-0.24%
2020/09/11	2	344.75	2	347.00	349.50	0	12,114	0.00%
2020/09/10	33	350.83	34	349.21	345.00	-1	12,332	-0.01%
2020/09/09	13	344.31	9	346.06	350.50	4	12,512	0.03%
2020/09/08	17	346.88	8.1	347.08	350.00	9	12,543	0.07%
2020/09/07	1	340.00	4	340.00	335.50	-3	12,587	-0.02%
2020/09/04	3.1	338.71	11	340.05	340.00	-7.9	12,801	-0.06%
2020/09/03	10	338.01	14	340.64	344.00	-4	12,939	-0.03%
2020/09/02	22	337.84	15	335.00	335.00	7	13,002	0.05%
2020/09/01	4	328.88	4	330.88	337.00	0	13,192	0.00%
2020/08/31	5	335.60	5	340.10	333.00	0	13,528	0.00%
2020/08/28	6	340.25	4	338.50	340.50	2	13,726	0.01%
2020/08/26	2	335.03	0	0.00	337.00	2	14,096	0.01%
2020/08/25	12	335.83	1	337.00	333.00	11	14,292	0.08%
2020/08/24	7	337.57	8	333.56	333.50	-1	14,375	-0.01%
2020/08/21	49	340.70	35	340.51	344.00	14	14,441	0.10%
2020/08/20	23	339.04	20	329.83	330.00	3	14,470	0.02%
2020/08/19	50	370.82	115	362.85	354.50	-65	14,228	-0.46%	大賣/
2020/08/18	13	376.58	6	374.67	373.00	7	14,298	0.05%
2020/08/17	6	379.34	1	376.50	379.00	5	14,440	0.03%
2020/08/14	18	374.44	16	375.75	375.00	2	14,667	0.01%
2020/08/13	58	380.94	53	376.04	376.50	5	15,105	0.03%
2020/08/12	11	385.50	7	384.43	380.50	4	15,219	0.03%
2020/08/11	8	385.00	7	387.79	385.50	1	15,357	0.01%
2020/08/10	7	386.14	5	386.20	384.50	2	15,642	0.01%
2020/08/07	50	397.02	47	392.29	390.00	3	15,917	0.02%
2020/08/06	12	394.42	17	396.65	391.50	-5	15,909	-0.03%
2020/08/05	13	397.19	18	398.25	397.50	-5	15,991	-0.03%
2020/08/04	21	390.74	13	390.38	391.00	8	16,000	0.05%
2020/08/03	36	392.14	31	391.24	390.00	5	16,227	0.03%
2020/07/31	9	387.00	3	386.67	389.00	6	16,468	0.04%
2020/07/30	25	380.84	24	382.52	381.50	1	16,727	0.01%
2020/07/29	36	380.71	39.1	383.30	382.50	-3.1	17,464	-0.02%
2020/07/28	98	405.91	57	397.52	384.00	41	17,642	0.23%
2020/07/27	38	403.59	44	403.03	406.00	-6	17,457	-0.03%
2020/07/24	10	387.95	12	388.00	389.50	-2	17,439	-0.01%
2020/07/23	6	389.33	13	392.88	389.50	-7	17,949	-0.04%
2020/07/22	35	394.41	35	395.40	396.00	0	18,359	0.00%
2020/07/21	30	389.78	100.5	389.15	388.00	-70.5	18,441	-0.38%
2020/07/20	14	380.14	9	381.06	382.00	5	18,646	0.03%
2020/07/17	7	379.64	8	380.19	379.00	-1	18,968	-0.01%
2020/07/16	20	378.00	23	380.48	377.00	-3	19,192	-0.02%
2020/07/15	0	376.00	2	378.25	374.50	-2	19,332	-0.01%
2020/07/14	37	379.42	36	382.65	374.00	1	19,688	0.01%
2020/07/13	90	379.54	16	376.97	380.50	74	19,916	0.37%
2020/07/10	21.1	379.10	18	373.94	370.50	3.1	20,835	0.01%
2020/07/09	42	384.04	53	380.67	379.50	-11	20,941	-0.05%
2020/07/08	54	390.56	38	387.30	387.00	16	21,081	0.08%
2020/07/07	20	388.90	23.1	390.81	392.50	-3.1	21,183	-0.01%
2020/07/06	43.1	375.94	42	379.58	378.50	1.1	21,407	0.01%
2020/07/03	78	380.87	28	376.86	377.00	50	21,730	0.23%
2020/07/02	5	378.40	7	376.71	377.00	-2	21,947	-0.01%
2020/07/01	36	382.25	20	383.13	379.50	16	22,053	0.07%
2020/06/30	41	376.82	23.2	378.54	381.00	17.8	22,017	0.08%
2020/06/29	7	397.07	12	395.17	391.00	-5	21,701	-0.02%
2020/06/24	38	412.51	20	408.00	407.50	18	21,595	0.08%
2020/06/23	88.6	407.46	76	406.51	406.00	12.6	21,573	0.06%
2020/06/22	13.3	398.36	14.1	398.18	396.50	-0.8	21,487	0.00%
2020/06/19	16	409.38	56	408.38	404.50	-40	21,565	-0.19%
2020/06/18	54	403.09	107	403.55	405.00	-53	21,525	-0.25%	大賣/
2020/06/17	8	399.50	13	400.46	399.00	-5	21,523	-0.02%
2020/06/16	58	391.25	64	393.33	396.00	-6	21,656	-0.03%
2020/06/15	44	383.44	31	382.26	382.00	13	21,862	0.06%
2020/06/12	25	372.04	48	371.95	381.00	-23	22,147	-0.10%
2020/06/11	30	386.87	38	385.32	383.50	-8	22,548	-0.04%
2020/06/10	9	394.89	13	398.23	394.50	-4	22,704	-0.02%
2020/06/09	5	394.10	2	393.25	392.50	3	22,883	0.01%
2020/06/08	65	392.05	23	394.28	393.00	42	23,169	0.18%
2020/06/05	64	396.63	56	392.13	387.50	8	23,158	0.03%
2020/06/04	57	400.11	58	401.53	400.50	-1	23,039	0.00%
2020/06/03	15	392.83	7	391.57	392.00	8	22,971	0.03%
2020/06/02	10	385.75	4	384.25	383.00	6	22,862	0.03%
2020/06/01	25	376.48	27	379.11	385.50	-2	22,847	-0.01%
2020/05/29	17.1	368.80	14	370.86	370.50	3.1	22,950	0.01%
2020/05/28	2	376.25	1	373.00	370.00	1	23,024	0.00%
2020/05/27	31	374.94	29	375.62	376.00	2	23,258	0.01%
2020/05/26	22	379.95	20	373.48	371.00	2	23,586	0.01%
2020/05/25	24	363.31	22	366.70	376.00	2	23,905	0.01%
2020/05/22	17	374.94	18	371.81	371.50	-1	23,914	0.00%
2020/05/21	32	387.50	33	382.67	382.00	-1	23,916	0.00%
2020/05/20	96	389.36	64	386.36	384.50	32	23,896	0.13%
2020/05/19	66	377.90	35	374.50	373.00	31	23,524	0.13%
2020/05/18	43	379.21	23	375.11	369.00	20	23,519	0.09%
2020/05/15	127	390.09	122	388.55	386.00	5	23,501	0.02%	大買/大賣/
2020/05/14	31	394.42	19	393.26	385.50	12	23,283	0.05%
2020/05/13	63	402.26	50	404.33	402.50	13	23,119	0.06%
2020/05/12	16	407.69	14.1	412.26	406.00	1.9	22,927	0.01%
2020/05/11	28	410.05	26	412.62	413.50	2	22,828	0.01%
2020/05/08	122	407.78	115	406.48	403.50	7	22,859	0.03%	大買/大賣/
2020/05/07	21.1	415.06	16	413.63	410.00	5.1	22,707	0.02%
2020/05/06	10	414.60	14.2	414.56	416.00	-4.2	22,443	-0.02%
2020/05/05	133	413.97	162.1	412.76	407.00	-29.1	22,198	-0.13%	大買/大賣/
2020/05/04	10	382.65	11	383.55	391.50	-1	21,593	0.00%
2020/04/30	49	390.12	44	391.64	391.00	5	21,506	0.02%
2020/04/29	161	385.34	146	384.66	380.00	15	21,313	0.07%	大買/大賣/
2020/04/28	60	389.27	96	387.68	383.50	-36	21,175	-0.17%
2020/04/27	55	365.55	50.2	362.78	379.50	4.9	20,727	0.02%
2020/04/24	55	343.64	49	345.59	345.00	6	20,206	0.03%
2020/04/23	27	347.72	34	345.12	344.00	-7	19,998	-0.04%
2020/04/22	57	328.04	54	333.02	344.00	3	19,743	0.02%
2020/04/21	12	333.88	68	329.38	326.00	-56	19,557	-0.29%
2020/04/20	19	340.74	12	341.92	343.00	7	19,488	0.04%
2020/04/17	86	347.42	99	341.08	339.50	-13	19,382	-0.07%
2020/04/16	38	339.14	41.1	340.56	341.50	-3.1	19,076	-0.02%
2020/04/15	155	348.40	90	346.81	343.50	65	18,908	0.34%	大買/
2020/04/14	66	337.79	69	339.49	338.00	-3	18,422	-0.02%
2020/04/13	48	335.16	55	332.48	332.50	-7	18,450	-0.04%
2020/04/10	73	340.52	66	340.79	343.00	7	18,307	0.04%
2020/04/09	98	339.67	94	340.46	335.00	4	18,420	0.02%
2020/04/08	200	311.95	141	319.94	329.00	59	17,944	0.33%	大買/大賣/
2020/04/07	53	296.47	52	299.54	299.50	1	17,628	0.01%
2020/04/06	11	278.59	41	280.37	288.00	-30	17,532	-0.17%
2020/04/01	22	272.50	10	271.75	272.50	12	17,404	0.07%
2020/03/31	14	281.18	1	283.00	274.50	13	17,453	0.07%
2020/03/30	4	271.75	25	273.32	278.00	-21	17,502	-0.12%
2020/03/27	29	297.06	14.1	293.11	280.50	14.9	17,595	0.08%
2020/03/26	15	285.90	9	288.00	291.50	6	17,504	0.03%
2020/03/25	15	289.90	11	292.82	292.00	4	17,609	0.02%
2020/03/24	15	271.37	19	272.24	274.00	-4	17,409	-0.02%
2020/03/23	8	242.81	11	242.00	252.00	-3	17,266	-0.02%
2020/03/20	4	251.13	13	248.58	252.00	-9	17,066	-0.05%
2020/03/19	36.2	235.99	22	237.30	229.50	14.2	16,768	0.08%
2020/03/18	20	268.60	13	266.88	254.50	7	16,462	0.04%
2020/03/17	27	279.19	21	273.57	265.00	6	16,208	0.04%
2020/03/16	13	311.39	7	318.00	290.50	6	15,777	0.04%
2020/03/13	11	313.18	6	317.50	320.00	5	15,477	0.03%
2020/03/12	17	365.52	19	354.82	345.50	-2	15,311	-0.01%
2020/03/11	7	396.29	9	400.06	383.50	-2	14,998	-0.01%
2020/03/10	11	381.09	24	386.21	394.50	-13	14,881	-0.09%
2020/03/09	11	396.32	12	390.83	386.00	-1	14,982	-0.01%
2020/03/06	13	405.81	14	405.93	406.50	-1	15,083	-0.01%
2020/03/05	24	406.63	22	404.02	410.50	2	15,072	0.01%
2020/03/04	10	407.80	6	401.25	400.50	4	14,924	0.03%
2020/03/03	65	428.05	66	427.48	417.00	-1	14,662	-0.01%
2020/03/02	23	414.91	21	413.05	418.50	2	14,572	0.01%
2020/02/27	22	433.45	13	415.35	410.00	9	14,332	0.06%
2020/02/26	84	470.76	74	454.22	441.00	10	13,904	0.07%
2020/02/25	72	491.31	79	488.08	485.00	-7	13,410	-0.05%
2020/02/24	2	468.75	1	470.50	484.50	1	13,110	0.01%
2020/02/21	3.2	469.62	6	467.25	472.00	-2.9	12,946	-0.02%
2020/02/20	1	463.00	1	457.50	457.50	0	12,798	0.00%
2020/02/19	86	448.26	83	449.84	460.00	3	12,707	0.02%
2020/02/18	7	463.00	0	0.00	450.00	7	12,599	0.06%
2020/02/17	0	0.00	3	455.00	453.00	-3	12,764	-0.02%
2020/02/14	11	451.05	13.2	451.00	457.00	-2.2	12,670	-0.02%
2020/02/13	39	451.72	44	444.85	439.00	-5	12,738	-0.04%
2020/02/12	34	443.97	32	444.11	448.00	2	12,673	0.02%
2020/02/11	31	438.06	29	436.97	437.00	2	12,601	0.02%
2020/02/10	18	421.83	17	417.74	418.50	1	12,441	0.01%
2020/02/07	14	420.18	15	416.97	416.50	-1	12,358	-0.01%
2020/02/06	62	422.82	73	421.07	417.00	-11	12,329	-0.09%
2020/02/05	57	424.12	57	422.72	413.00	0	12,417	0.00%
2020/02/04	12	418.79	17	413.74	418.50	-5	12,328	-0.04%
2020/02/03	8	381.00	5	381.20	392.00	3	12,189	0.02%
2020/01/31	27	385.20	29	383.52	386.50	-2	12,084	-0.02%
2020/01/30	4.1	381.44	6	391.08	374.00	-1.9	11,931	-0.02%
2020/01/20	0	0.00	2	416.26	415.50	-2	11,795	-0.02%
2020/01/17	35	423.29	25	420.60	413.00	10	11,912	0.08%
2020/01/16	19	424.58	20	419.43	417.00	-1	11,948	-0.01%
2020/01/15	11	423.14	4	418.00	413.00	7	11,920	0.06%
2020/01/14	5	408.70	13	409.23	419.00	-8	11,961	-0.07%
2020/01/13	3	392.17	6	389.58	390.00	-3	11,852	-0.03%
2020/01/10	3	399.50	5	396.20	392.50	-2	11,859	-0.02%
2020/01/09	5	396.60	2	399.75	392.00	3	11,944	0.03%
2020/01/08	45	388.19	62	389.05	387.00	-17	11,937	-0.14%
2020/01/07	19	422.26	7	422.36	414.00	12	11,645	0.10%
2020/01/06	2	464.00	2	464.75	460.00	0	11,658	0.00%
2020/01/03	15	459.30	22	463.59	468.00	-7	11,967	-0.06%
2020/01/02	1	435.00	1	444.00	436.00	0	11,787	0.00%
2019/12/31	6	439.08	7	437.21	437.00	-1	11,843	-0.01%
2019/12/30	10	425.95	13	424.54	436.00	-3	11,735	-0.03%
2019/12/27	8	408.69	4	409.00	411.00	4	11,692	0.03%
2019/12/26	11.1	408.23	19	404.21	402.00	-7.9	12,023	-0.07%
2019/12/25	5.1	401.75	6	401.17	403.50	-0.9	12,124	-0.01%
2019/12/24	18	393.97	6.1	394.60	395.00	12	12,256	0.10%
2019/12/23	3	385.83	2	389.50	383.00	1	12,052	0.01%
2019/12/20	17.1	393.42	27	397.41	389.50	-9.9	11,942	-0.08%
2019/12/19	2	381.75	2	380.00	383.00	0	11,581	0.00%
2019/12/18	2	377.75	2	380.50	376.50	0	11,516	0.00%
2019/12/17	5	377.90	2	378.50	377.00	3	11,409	0.03%
2019/12/16	1	376.00	3	380.00	379.00	-2	11,374	-0.02%
2019/12/13	8	380.31	8	383.06	376.50	0	11,419	0.00%
2019/12/12	2	380.25	33	376.94	381.50	-31	11,277	-0.27%
2019/12/11	2	378.75	2	377.75	378.50	0	11,125	0.00%
2019/12/10	2	370.25	1	373.50	368.00	1	10,969	0.01%
2019/12/09	13	375.38	9	375.67	372.50	4	10,944	0.04%
2019/12/06	6	364.25	8	366.38	369.00	-2	10,805	-0.02%
2019/12/05	10	363.95	9	361.56	362.00	1	10,769	0.01%
2019/12/04	28	366.43	17	370.74	361.00	11	10,820	0.10%
2019/12/03	11	360.05	17	351.74	363.00	-6	10,523	-0.06%
2019/12/02	0	338.00	1	330.50	338.00	-1	10,264	-0.01%
2019/11/29	4	334.50	0	0.00	330.00	4	10,445	0.04%
2019/11/28	3	337.83	1	338.00	335.00	2	10,723	0.02%
2019/11/27	4	332.25	11	333.18	336.50	-7	10,677	-0.07%
2019/11/26	4	329.13	11	330.23	326.50	-7	10,604	-0.07%
2019/11/25	2	322.00	5	322.20	322.50	-3	10,538	-0.03%
2019/11/22	3	317.83	5	316.50	317.00	-2	10,642	-0.02%
2019/11/21	0	0.00	1	320.00	318.50	-1	10,783	-0.01%
2019/11/20	2	319.75	1	320.03	320.00	1	10,782	0.01%
2019/11/19	3	321.34	7.2	321.61	323.50	-4.2	10,827	-0.04%
2019/11/18	2	319.75	0	0.00	317.50	2	10,776	0.02%
2019/11/15	3	324.00	5	324.90	321.00	-2	10,764	-0.02%
2019/11/14	30	330.50	18.1	329.32	326.50	11.9	10,669	0.11%
2019/11/11	15.1	290.84	8	283.81	282.50	7.1	10,261	0.07%
2019/11/08	0	0.00	4	307.50	307.00	-4	10,018	-0.04%
2019/11/07	0	0.00	3	309.00	306.00	-3	10,047	-0.03%
2019/11/06	8	308.75	1	309.50	307.00	7	9,990	0.07%
2019/11/05	3	313.50	1	314.50	312.00	2	9,972	0.02%
2019/11/04	4	313.88	1	312.50	312.50	3	9,989	0.03%
2019/11/01	10	305.61	11	311.77	316.00	-1	10,092	-0.01%
2019/10/31	2	320.90	24.1	321.60	314.00	-22.1	9,931	-0.22%
2019/10/30	5	320.90	8	321.13	320.50	-3	9,866	-0.03%
2019/10/29	3	318.33	6	319.75	318.00	-3	9,798	-0.03%
2019/10/28	1	317.00	1	318.00	316.50	0	9,828	0.00%
2019/10/25	1	318.46	0	0.00	316.00	1	9,810	0.01%
2019/10/24	1	320.00	9	319.78	317.00	-8	9,735	-0.08%
2019/10/23	3	310.17	1.1	309.19	312.50	2	9,601	0.02%
2019/10/22	0	0.00	1	313.00	311.50	-1	9,502	-0.01%
2019/10/21	8	318.06	12.2	319.94	313.50	-4.2	9,444	-0.04%
2019/10/18	2	311.50	6	311.50	312.50	-4	9,240	-0.04%
2019/10/17	29	303.93	44.1	307.70	310.50	-15.1	9,121	-0.17%
2019/10/16	41.1	308.37	6	301.17	302.00	35.1	9,068	0.39%
2019/10/15	19.3	309.76	43	311.44	306.00	-23.7	8,890	-0.27%
2019/10/14	15	308.73	14.1	309.97	314.50	0.9	8,738	0.01%
2019/10/09	11	297.23	12	299.75	301.50	-1	8,561	-0.01%
2019/10/08	20.1	288.60	38	286.95	298.50	-17.9	8,237	-0.22%
2019/10/07	12	269.54	24.2	273.21	276.00	-12.2	7,784	-0.16%
2019/10/04	8.3	263.47	5	261.30	261.00	3.3	7,557	0.04%
2019/10/03	12.1	266.00	0	0.00	265.50	12.1	7,488	0.16%
2019/10/02	10	267.80	6	267.17	269.00	4	7,398	0.05%
2019/10/01	10	261.48	33	264.32	268.00	-23	7,267	-0.32%
2019/09/27	10	244.55	44	245.39	246.50	-34	6,985	-0.49%
2019/09/26	23	239.37	5	238.70	238.50	18	6,770	0.27%
2019/09/25	2	228.77	3	228.83	229.50	-1	6,527	-0.01%
2019/09/24	2	233.00	1	231.50	231.50	1	6,602	0.02%
2019/09/23	1	233.00	0	0.00	233.00	1	6,636	0.02%
2019/09/20	0	0.00	1	235.00	233.50	-1	6,677	-0.01%
2019/09/19	1	232.50	0	0.00	232.00	1	6,633	0.02%
2019/09/18	5	233.99	0.2	233.00	232.50	4.8	6,690	0.07%
2019/09/17	6	239.00	3	235.17	233.50	3	6,698	0.04%
2019/09/10	0	0.00	1	230.00	228.50	-1	6,957	-0.01%
2019/09/09	1	233.00	1	234.50	233.00	0	7,005	0.00%
2019/09/06	1	238.50	2	238.75	237.00	-1	6,985	-0.01%
2019/09/05	2	237.25	4	238.88	238.00	-2	6,921	-0.03%
2019/09/04	3	236.67	4	235.13	234.50	-1	6,792	-0.01%
2019/09/03	9	235.33	6	236.25	235.50	3	6,765	0.04%
2019/09/02	8.3	235.51	14	234.50	236.00	-5.7	6,703	-0.08%
2019/08/30	11	221.36	16.1	217.56	227.00	-5.1	6,498	-0.08%
2019/08/29	1	204.58	1	205.00	206.50	0	6,338	0.00%
2019/08/28	6.1	206.41	9	204.94	204.50	-2.9	6,369	-0.05%
2019/08/27	21	207.45	2	209.00	203.00	19	6,348	0.30%
2019/08/26	8	212.56	4	213.38	209.00	4	6,334	0.06%
2019/08/23	6	258.33	8	256.06	258.00	-2	6,231	-0.03%
2019/08/22	6	253.08	2	256.25	253.00	4	6,180	0.06%
2019/08/21	4	260.25	0	0.00	257.50	4	6,140	0.07%
2019/08/20	1	266.00	3.1	267.15	265.50	-2.1	6,076	-0.03%
2019/08/19	4	264.00	1.2	264.67	264.50	2.8	6,067	0.05%
2019/08/16	6	264.67	3	264.83	263.50	3	6,169	0.05%
2019/08/15	3	264.17	1	262.00	264.50	2	6,197	0.03%
2019/08/14	12	270.17	11.1	268.50	268.50	0.9	6,242	0.01%
2019/08/13	0	0.00	1	264.00	266.50	-1	6,223	-0.02%
2019/08/12	0	0.00	2	265.00	268.50	-2	6,311	-0.03%
2019/08/08	1	255.00	3	256.33	257.00	-2	6,341	-0.03%
2019/08/07	1	253.50	21	250.50	250.50	-20	6,380	-0.31%
2019/08/06	5	254.90	3	256.17	258.50	2	6,530	0.03%
2019/08/05	9	264.06	11	260.68	260.00	-2	6,653	-0.03%
2019/08/02	1	260.00	1	257.50	257.50	0	6,659	0.00%
2019/08/01	2	268.00	1	269.00	266.00	1	6,678	0.01%
2019/07/31	1	262.50	2	265.00	266.00	-1	6,735	-0.01%
2019/07/30	10	264.00	8	264.06	264.50	2	6,751	0.03%
2019/07/29	0	0.00	1	258.50	258.50	-1	6,693	-0.01%
2019/07/26	2	257.00	2	258.00	259.50	0	6,791	0.00%
2019/07/25	12	254.92	0	0.00	258.00	12	6,811	0.18%
2019/07/24	2	259.70	2	258.25	255.50	0	6,857	0.00%
2019/07/23	2.1	257.94	0	0.00	255.00	2.1	7,072	0.03%
2019/07/22	2	253.50	0	0.00	253.00	2	7,114	0.03%
2019/07/19	1	257.50	2.2	258.46	257.50	-1.2	7,278	-0.02%
2019/07/18	1	259.50	1	259.01	259.00	0	7,308	0.00%
2019/07/17	2	267.00	1	266.50	267.00	1	7,339	0.01%
2019/07/16	7	270.43	0.1	269.00	269.50	6.9	7,398	0.09%
2019/07/15	3	266.17	6	269.83	267.50	-3	7,462	-0.04%
2019/07/12	0	0.00	0	273.50	273.50	0	7,635	0.00%
2019/07/11	2	272.74	2	271.75	271.50	0	7,939	0.00%
2019/07/10	1	267.50	2.1	269.00	269.00	-1.1	7,981	-0.01%
2019/07/09	9.1	266.27	11.2	267.73	264.00	-2.1	7,998	-0.03%
2019/07/08	3	275.33	17	275.35	275.00	-14	7,963	-0.18%
2019/07/05	5	279.00	7	278.21	278.00	-2	8,066	-0.02%
2019/07/04	16	279.13	8.1	278.86	277.00	7.9	8,069	0.10%
2019/07/03	7	271.71	5	270.70	270.00	2	8,107	0.02%
2019/07/02	1	273.00	1	274.00	271.50	0	8,194	0.00%
2019/07/01	0	272.50	2	271.25	272.50	-2	8,287	-0.02%
2019/06/28	1	264.00	0	0.00	264.00	1	8,235	0.01%
2019/06/27	4	267.25	1	269.00	267.50	3	8,232	0.04%
2019/06/26	3	265.00	1	266.00	266.00	2	8,216	0.02%
2019/06/25	1.1	263.55	0	0.00	263.50	1.1	8,208	0.01%
2019/06/24	2	268.56	0	0.00	271.00	2	8,203	0.02%
2019/06/21	1	265.50	2	265.75	267.50	-1	8,223	-0.01%
2019/06/20	12	270.08	16	272.13	270.00	-4	8,264	-0.05%
2019/06/19	7	262.21	4.1	262.64	264.00	3	8,166	0.04%
2019/06/18	0	0.00	1	262.00	258.00	-1	8,118	-0.01%
2019/06/17	0.1	261.50	0	261.50	261.00	0.1	8,121	0.00%
2019/06/14	0.1	251.00	1	250.50	251.00	-1	8,100	-0.01%
2019/06/13	1	246.50	0	0.00	247.00	1	8,139	0.01%
2019/06/12	5	250.70	5	249.10	249.00	0	8,412	0.00%
2019/06/11	0.1	252.00	0	0.00	251.50	0.1	8,450	0.00%
2019/06/10	2.1	251.50	3	249.83	251.00	-0.9	8,413	-0.01%
2019/06/06	13	247.81	17	252.12	245.00	-4	8,470	-0.05%
2019/06/05	16	260.16	17	265.44	256.00	-1	8,406	-0.01%
2019/06/04	14	264.61	8	264.56	263.50	6	8,298	0.07%
2019/06/03	5	261.50	2	258.25	262.00	3	8,309	0.04%
2019/05/31	10	255.15	6	254.67	261.00	4	8,295	0.05%
2019/05/30	6	257.08	9	256.56	251.00	-3	8,268	-0.04%
2019/05/29	9	254.33	2	251.75	255.00	7	8,300	0.08%
2019/05/28	0	0.00	5.1	246.22	245.50	-5.1	8,516	-0.06%
2019/05/27	6	245.17	2.1	242.67	245.00	3.9	8,683	0.04%
2019/05/24	2	243.00	2	245.25	242.00	0	8,740	0.00%
2019/05/23	9.4	244.86	41	244.28	244.50	-31.6	8,862	-0.36%
2019/05/22	1	259.00	0	0.00	253.50	1	8,826	0.01%
2019/05/21	0	259.00	6.1	257.20	258.00	-6.1	8,950	-0.07%
2019/05/20	8.3	251.46	3	251.00	251.50	5.3	8,962	0.06%
2019/05/17	5	252.20	5	249.00	249.50	0	9,055	0.00%
2019/05/16	7.2	249.86	1	256.00	249.00	6.2	9,151	0.07%
2019/05/15	1	259.00	0	0.00	259.00	1	9,247	0.01%
2019/05/14	6	258.67	0	0.00	258.00	6	9,619	0.06%
2019/05/13	14	268.89	4	271.50	259.50	10	9,767	0.10%
2019/05/10	16	279.97	9	286.28	280.50	7	9,627	0.07%
2019/05/09	7	290.36	12	288.33	286.00	-5	9,500	-0.05%
2019/05/08	12	288.00	1	290.50	294.50	11	9,514	0.12%
2019/05/07	1	296.00	1	296.50	293.00	0	9,594	0.00%
2019/05/06	14	292.57	5	292.90	293.50	9	9,807	0.09%
2019/05/03	8	298.06	6	298.50	300.00	2	9,747	0.02%
2019/05/02	2	302.75	0	0.00	303.50	2	9,674	0.02%
2019/04/30	3	302.00	2	299.50	304.50	1	9,690	0.01%
2019/04/29	18	306.33	7	307.43	300.50	11	9,725	0.11%
2019/04/26	3	316.50	1	320.50	319.00	2	9,583	0.02%
2019/04/25	3	307.63	2	313.25	321.50	1	9,624	0.01%
2019/04/24	1	319.50	1	322.50	319.50	0	9,552	0.00%
2019/04/23	9	323.06	2	323.50	321.50	7	9,640	0.07%
2019/04/22	7	328.79	0	0.00	327.50	7	9,626	0.07%
2019/04/19	5	332.90	3	334.50	333.50	2	9,748	0.02%
2019/04/18	4	332.38	5	342.70	331.00	-1	9,862	-0.01%
2019/04/17	5	343.70	25	339.44	345.00	-20	9,990	-0.20%
2019/04/16	0	0.00	0	333.00	332.50	0	9,759	0.00%
2019/04/12	0	327.00	1	334.00	326.00	-1	10,131	-0.01%
2019/04/11	4	330.75	19	333.68	329.00	-15	10,283	-0.15%
2019/04/10	6	328.00	1	328.50	329.00	5	10,265	0.05%
2019/04/09	4	332.75	1	334.48	330.00	3	10,321	0.03%
2019/04/08	13	334.29	2	325.25	324.50	11	10,433	0.11%
2019/04/03	36	331.11	2	331.50	330.00	34	10,555	0.32%
2019/04/02	3	322.33	3	319.67	320.00	0	10,591	0.00%
2019/04/01	0	0.00	1	321.00	321.00	-1	10,685	-0.01%
2019/03/29	2	325.75	0	0.00	323.00	2	10,728	0.02%
2019/03/28	1	322.51	46	323.48	322.00	-45	10,981	-0.41%
2019/03/27	4	323.63	2	324.00	324.00	2	11,222	0.02%
2019/03/26	45	321.01	0	0.00	323.00	45	11,369	0.40%
2019/03/25	6	319.92	72	321.40	318.00	-66	11,539	-0.57%
2019/03/22	3	332.17	6	332.08	331.00	-3	11,684	-0.03%
2019/03/21	45	334.00	0	0.00	334.50	45	11,979	0.38%
2019/03/20	16	334.66	2	335.25	334.50	14	12,400	0.11%
2019/03/19	3	340.83	1	335.00	333.50	2	12,527	0.02%
2019/03/18	6	346.42	1	346.00	341.00	5	12,700	0.04%
2019/03/15	15	346.40	10	351.60	345.50	5	12,962	0.04%
2019/03/14	7	338.64	5	339.00	339.00	2	12,989	0.02%
2019/03/13	1	335.00	0	0.00	338.00	1	13,305	0.01%
2019/03/12	3	336.00	9	340.67	332.00	-6	13,549	-0.04%
2019/03/11	5	335.01	2	337.50	339.50	3	13,804	0.02%
2019/03/08	5	329.70	4	332.38	336.50	1	14,058	0.01%
2019/03/07	2	336.00	1	341.00	336.00	1	14,258	0.01%
2019/03/06	3	340.67	0	0.00	339.50	3	14,670	0.02%
2019/03/05	6	344.42	3	341.50	340.00	3	15,102	0.02%
2019/03/04	19.1	346.10	12	342.00	349.50	7.1	15,341	0.05%
2019/02/27	6.1	354.36	6	353.50	346.00	0.1	15,421	0.00%
2019/02/26	18	383.38	2	378.00	372.00	16	15,363	0.10%
2019/02/25	1.1	375.53	0	0.00	375.00	1.1	15,588	0.01%
2019/02/22	0	377.00	6	380.92	375.50	-6	15,898	-0.04%
2019/02/21	3	375.67	6	372.58	381.00	-3	15,977	-0.02%
2019/02/20	8	375.50	11	377.45	373.00	-3	16,022	-0.02%
2019/02/19	1	371.00	2	372.50	368.00	-1	16,155	-0.01%
2019/02/18	6	369.42	4	369.50	371.50	2	16,227	0.01%
2019/02/15	12	363.50	12	362.71	360.00	0	16,313	0.00%
2019/02/14	6	381.42	11	377.59	375.50	-5	16,411	-0.03%
2019/02/13	12	369.29	30	372.12	382.50	-18	16,498	-0.11%
2019/02/12	23	348.89	18	348.86	352.00	5	16,465	0.03%
2019/02/11	0	328.00	2	327.75	328.00	-2	16,537	-0.01%
2019/01/30	0	0.00	1	323.00	321.50	-1	17,013	-0.01%
2019/01/29	3.1	320.72	4	321.00	321.00	-0.9	17,472	-0.01%
2019/01/28	7	336.21	3	339.00	328.00	4	17,718	0.02%
2019/01/25	4	328.75	15	326.53	328.50	-11	18,290	-0.06%
2019/01/24	3	317.50	3	315.00	315.00	0	18,538	0.00%
2019/01/23	1	314.00	1	316.01	316.50	0	19,031	0.00%
2019/01/22	2	317.25	1	317.50	316.50	1	19,435	0.01%
2019/01/21	2	325.50	4	322.25	320.00	-2	19,803	-0.01%
2019/01/17	4	317.88	14	318.04	313.50	-10	20,494	-0.05%
2019/01/16	3	317.00	26	316.46	317.50	-23	20,815	-0.11%
2019/01/14	0	0.00	20	307.20	307.00	-20	21,175	-0.09%
2019/01/11	34	310.54	8	307.81	306.00	26	21,492	0.12%
2019/01/10	8	305.31	5	306.10	304.50	3	21,530	0.01%
2019/01/09	28	311.80	13	308.85	303.50	15	21,682	0.07%
2019/01/08	3	294.50	0	0.00	294.00	3	21,582	0.01%
2019/01/07	2	297.00	15	298.37	296.50	-13	21,821	-0.06%
2019/01/04	23	290.65	5	290.10	289.50	18	22,086	0.08%
2019/01/03	8	307.88	0	0.00	303.00	8	22,148	0.04%
2019/01/02	2	317.25	1	323.00	314.00	1	22,326	0.00%
2018/12/28	2	322.75	3	321.00	319.00	-1	22,743	0.00%
2018/12/27	7	325.64	6	326.75	321.00	1	23,057	0.00%
2018/12/26	6	334.25	8	326.63	314.00	-2	23,010	-0.01%
2018/12/25	8	320.31	28	322.38	328.50	-20	22,973	-0.09%
2018/12/24	2	321.57	1	328.00	331.00	1	23,045	0.00%
2018/12/22	5.1	323.81	2	324.00	322.50	3.1	23,071	0.01%
2018/12/21	2.1	315.52	3	318.67	328.00	-0.9	23,401	0.00%
2018/12/20	21	315.93	4	313.63	314.00	17	23,379	0.07%
2018/12/19	33.1	325.94	27	324.43	320.00	6.1	23,332	0.03%
2018/12/18	7	316.71	4	318.50	320.00	3	23,364	0.01%
2018/12/17	31	317.47	3	315.33	321.50	28	23,451	0.12%
2018/12/14	24	313.83	21	310.48	320.00	3	23,654	0.01%
2018/12/13	21	321.90	66	314.85	314.50	-45	23,631	-0.19%
2018/12/12	11	339.00	8	342.31	338.50	3	23,390	0.01%
2018/12/11	50	328.45	25	326.68	332.00	25	23,313	0.11%
2018/12/10	12	331.04	31	340.61	323.50	-19	23,451	-0.08%
2018/12/07	38	355.67	20	354.33	356.50	18	23,309	0.08%
2018/12/06	27	356.29	15	363.37	349.50	12	23,214	0.05%
2018/12/05	18	388.53	11	387.14	388.00	7	23,066	0.03%
2018/12/04	27	411.00	55	410.27	401.50	-28	23,116	-0.12%
2018/12/03	8	401.25	11	400.91	407.00	-3	23,138	-0.01%
2018/11/30	31	363.34	25	365.88	370.00	6	23,150	0.03%
2018/11/29	71	370.30	40	363.98	359.50	31	23,039	0.13%
2018/11/28	44	349.06	48	354.46	357.50	-4	22,901	-0.02%
2018/11/27	23	333.85	14	335.46	340.00	9	22,647	0.04%
2018/11/26	28	325.70	16	326.44	327.00	12	22,440	0.05%
2018/11/23	9	321.28	14	325.07	319.00	-5	22,378	-0.02%
2018/11/22	39	345.07	40	336.50	332.00	-1	22,313	0.00%
2018/11/21	9	328.89	20	327.85	340.00	-11	22,117	-0.05%
2018/11/20	6	319.58	8	320.81	321.00	-2	21,995	-0.01%
2018/11/19	3	315.00	9	315.39	317.50	-6	21,950	-0.03%
2018/11/16	4	318.63	9	314.61	310.00	-5	21,979	-0.02%
2018/11/15	17	308.85	3	312.00	312.00	14	21,801	0.06%
2018/11/14	5	309.80	6	312.08	306.00	-1	21,837	0.00%
2018/11/13	12	299.79	11	300.14	311.00	1	21,884	0.00%
2018/11/12	25	309.60	19	307.53	310.00	6	21,928	0.03%
2018/11/09	15	324.47	14	323.43	329.00	1	21,966	0.00%
2018/11/08	11	338.59	17	337.18	324.00	-6	21,832	-0.03%
2018/11/07	8	313.25	11	325.91	331.00	-3	21,787	-0.01%
2018/11/06	8	323.75	9	330.00	308.00	-1	21,693	0.00%
2018/11/05	8	338.31	5	337.00	340.00	3	21,585	0.01%
2018/11/02	27	370.65	37	365.95	345.50	-10	21,659	-0.05%
2018/11/01	16	336.09	32	326.00	347.00	-16	21,253	-0.08%
2018/10/31	48	315.01	41	313.06	315.50	7	20,947	0.03%
2018/10/30	37	307.01	41	307.95	298.00	-4	20,601	-0.02%
2018/10/29	31	324.64	12	321.63	320.00	19	20,523	0.09%
2018/10/26	27.2	319.61	25	321.08	324.00	2.2	20,366	0.01%
2018/10/25	11.2	322.15	21	324.67	315.50	-9.8	20,022	-0.05%
2018/10/24	9.6	359.20	16.1	356.93	349.00	-6.5	19,958	-0.03%
2018/10/23	11	382.53	9	371.22	366.00	2	19,663	0.01%
2018/10/22	1	392.50	1	390.00	390.00	0	19,377	0.00%
2018/10/19	7	395.71	3	396.17	394.00	4	19,227	0.02%
2018/10/18	6	422.50	6	424.42	421.50	0	18,942	0.00%
2018/10/17	7	437.14	11	432.64	418.00	-4	18,861	-0.02%
2018/10/16	11	422.32	13	414.39	419.00	-2	18,685	-0.01%
2018/10/15	14	423.04	19	415.53	410.00	-5	18,626	-0.03%
2018/10/12	14	406.43	20	408.28	415.00	-6	18,516	-0.03%
2018/10/11	14	390.93	14	390.54	388.00	0	18,424	0.00%
2018/10/09	18	413.00	22	422.30	423.50	-4	18,235	-0.02%
2018/10/08	29	396.88	26	391.44	404.00	3	17,981	0.02%
2018/10/05	20	405.27	21	408.60	403.00	-1	17,564	-0.01%
2018/10/04	11	452.64	6	456.83	446.00	5	17,277	0.03%
2018/10/03	9	455.83	4	452.50	451.00	5	17,402	0.03%
2018/10/02	9	465.78	6	469.67	458.00	3	17,240	0.02%
2018/10/01	2	460.30	2	459.25	470.00	0	17,144	0.00%
2018/09/28	16	466.44	13	464.50	459.00	3	17,136	0.02%
2018/09/27	8	473.56	4	468.00	466.00	4	16,819	0.02%
2018/09/26	6	503.67	7	491.29	490.00	-1	16,641	-0.01%
2018/09/25	17	514.94	39	521.82	506.00	-22	16,651	-0.13%
2018/09/21	6	502.04	8	507.13	514.00	-2	16,571	-0.01%
2018/09/20	30	476.55	51	481.75	490.00	-21	16,382	-0.13%
2018/09/19	41	491.79	13	490.00	479.00	28	15,986	0.18%
2018/09/18	13	510.62	31	509.13	501.00	-18	15,768	-0.11%
2018/09/17	6	529.83	5	532.00	533.00	1	15,646	0.01%
2018/09/14	30	529.77	27	530.26	534.00	3	15,608	0.02%
2018/09/13	20	535.00	17	528.71	508.00	3	15,358	0.02%
2018/09/12	14	528.50	14	530.00	528.00	0	15,240	0.00%
2018/09/11	29	548.34	27	550.44	546.00	2	15,244	0.01%
2018/09/10	59	536.64	37	535.54	532.00	22	15,046	0.15%
2018/09/07	15.2	561.13	18	565.22	545.00	-2.8	14,799	-0.02%
2018/09/06	11	605.27	21.2	600.47	595.00	-10.2	14,466	-0.07%
2018/09/05	16	624.78	2	621.00	611.00	14	14,238	0.10%
2018/09/04	12	624.77	10	616.50	630.00	2	14,222	0.01%
2018/09/03	15	652.99	20	663.35	629.00	-5	13,956	-0.04%
2018/08/31	3	699.00	2	698.50	698.00	1	13,827	0.01%
2018/08/30	9	703.44	3	698.33	696.00	6	13,859	0.04%
2018/08/29	7	703.71	8	694.00	705.00	-1	13,851	-0.01%
2018/08/28	7	687.71	4	700.00	675.00	3	13,739	0.02%
2018/08/27	6	691.83	15	675.80	695.00	-9	13,582	-0.07%
2018/08/24	37	644.08	8	641.38	643.00	29	13,402	0.22%
2018/08/23	9	636.32	27	634.96	628.00	-18	13,317	-0.14%
2018/08/22	5	664.60	7	663.29	650.00	-2	13,214	-0.02%
2018/08/21	15	663.67	18	663.28	673.00	-3	13,070	-0.02%
2018/08/20	11	630.45	19	637.42	662.00	-8	12,901	-0.06%
2018/08/17	32.1	668.69	25	665.72	630.00	7.1	12,641	0.06%
2018/08/16	27	645.74	27	646.67	663.00	0	12,302	0.00%
2018/08/15	22	618.32	22	614.50	610.00	0	12,018	0.00%
2018/08/14	52	628.21	36	620.56	637.00	16	11,792	0.14%
2018/08/13	23.1	612.16	60	621.47	597.00	-36.9	11,467	-0.32%
2018/08/10	46.1	692.69	57	687.53	651.00	-10.9	11,084	-0.10%
2018/08/09	39	731.30	25	719.92	720.00	14	10,698	0.13%
2018/08/08	11.1	752.07	25	778.92	742.00	-13.9	10,347	-0.13%
2018/08/07	18	759.00	16	752.32	788.00	2	10,030	0.02%
2018/08/06	28	738.43	29	745.14	724.00	-1	10,095	-0.01%
2018/08/03	31	723.81	21	713.52	730.00	10	10,156	0.10%
2018/08/02	18	736.56	18	728.39	716.00	0	9,950	0.00%
2018/08/01	20.2	784.12	10	792.00	795.00	10.2	9,883	0.10%
2018/07/31	20	799.14	25	813.00	781.00	-5	9,829	-0.05%
2018/07/30	7	883.24	4	889.00	840.00	3	9,636	0.03%
2018/07/27	0	0.00	4	922.75	933.00	-4	9,581	-0.04%
2018/07/26	6	929.83	14	928.93	915.00	-8	9,643	-0.08%
2018/07/25	5	903.40	9	908.11	925.00	-4	9,619	-0.04%
2018/07/24	32	871.91	17	870.76	893.00	15	9,720	0.15%
2018/07/23	7	826.86	10	819.10	843.00	-3	9,844	-0.03%
2018/07/20	13	839.76	8.5	851.47	812.00	4.5	9,892	0.05%
2018/07/19	19	878.42	23	857.26	892.00	-4	9,848	-0.04%
2018/07/18	15	870.46	17	894.41	860.00	-2	9,781	-0.02%
2018/07/17	11	920.00	5	929.80	904.00	6	9,682	0.06%
2018/07/16	9	983.84	6	982.50	962.00	3	9,580	0.03%
2018/07/13	22	1006.05	22	1002.18	998.00	0	9,632	0.00%
2018/07/12	7	989.00	2	997.50	1005.00	5	9,608	0.05%
2018/07/11	8	985.88	4	986.50	965.00	4	9,508	0.04%
2018/07/10	11	1045.46	4	1031.25	1045.00	7	9,173	0.08%
2018/07/09	7	1045.00	3	1060.00	1020.00	4	9,168	0.04%
2018/07/06	4	1105.00	6	1147.51	1175.00	-2	9,120	-0.02%
2018/07/05	7	1160.00	10	1142.50	1115.00	-3	9,021	-0.03%
2018/07/04	2	1177.50	17	1177.35	1180.00	-15	8,974	-0.17%
2018/07/03	11	1242.24	6	1250.83	1165.00	5	8,943	0.06%
2018/07/02	8	1183.13	10	1197.00	1230.00	-2	8,742	-0.02%
2018/06/29	5	1106.00	6	1104.17	1125.00	-1	8,658	-0.01%
2018/06/28	2	1037.50	3	1048.33	1055.00	-1	8,572	-0.01%
2018/06/27	11	1058.14	21	1051.43	1020.00	-10	8,554	-0.12%
2018/06/26	3	972.67	6	986.17	1035.00	-3	8,482	-0.04%
2018/06/25	8	970.00	2	958.00	949.00	6	8,446	0.07%
2018/06/22	7	962.57	3	989.67	942.00	4	8,464	0.05%
2018/06/21	3	1009.00	3	1038.33	987.00	0	8,456	0.00%
2018/06/20	10.1	986.14	14	995.64	1010.00	-3.9	8,485	-0.05%
2018/06/19	11	1074.55	2	1095.00	1035.00	9	8,404	0.11%
2018/06/15	5	1080.00	5	1114.00	1135.00	0	8,410	0.00%
2018/06/14	7.2	1121.67	3	1130.00	1080.00	4.2	8,400	0.05%
2018/06/13	11	1089.09	7	1086.43	1130.00	4	8,377	0.05%
2018/06/12	19	1158.95	3	1148.33	1135.00	16	8,374	0.19%
2018/06/11	10	1217.00	9	1221.11	1210.00	1	8,254	0.01%
2018/06/08	20	1217.50	21	1211.43	1180.00	-1	8,214	-0.01%
2018/06/07	17	1171.77	22	1156.82	1230.00	-5	8,254	-0.06%
2018/06/06	14	1114.29	11	1108.64	1125.00	3	8,199	0.04%
2018/06/05	14	1025.00	12	1017.50	1025.00	2	8,160	0.02%
2018/06/04	0	0.00	6	1057.50	1070.00	-6	8,132	-0.07%
2018/06/01	12	980.67	15	972.47	982.00	-3	8,189	-0.04%
2018/05/31	14	988.50	17	1023.12	951.00	-3	8,259	-0.04%
2018/05/30	13	1032.69	9	1029.44	1035.00	4	8,238	0.05%
2018/05/29	2	1032.52	12	1056.25	1090.00	-10	8,203	-0.12%
2018/05/28	1	1045.00	9	1051.11	1065.00	-8	8,265	-0.10%
2018/05/24	3	879.45	0	0.00	913.00	3	8,482	0.04%
2018/05/23	11	927.64	4	1055.00	883.00	7	8,545	0.08%
2018/05/21	13	938.15	0	0.00	974.00	13	8,574	0.15%
2018/05/18	3	900.00	2	890.00	886.00	1	8,598	0.01%
2018/05/17	4	848.50	1	843.00	844.00	3	8,572	0.03%
2018/05/16	11	959.55	1	1000.00	926.00	10	8,565	0.12%
2018/05/15	6	968.33	5	982.80	1000.00	1	8,607	0.01%
2018/05/14	7	913.00	5	906.00	913.00	2	8,578	0.02%
2018/05/11	22	855.55	20	843.70	830.00	2	8,639	0.02%
2018/05/10	15	804.73	16	799.81	845.00	-1	8,382	-0.01%
2018/05/09	5	760.20	19	758.89	769.00	-14	8,193	-0.17%
2018/05/08	20	739.85	9	741.89	718.00	11	8,066	0.14%
2018/05/07	4	708.25	10	708.90	741.00	-6	7,911	-0.08%
2018/05/04	4	672.50	9	673.00	674.00	-5	7,867	-0.06%
2018/05/03	4	651.50	3	655.00	653.00	1	7,785	0.01%
2018/05/02	12	653.33	15	646.40	655.00	-3	7,734	-0.04%
2018/04/30	6	626.33	6	634.00	627.00	0	7,707	0.00%
2018/04/26	2	600.50	1	593.00	593.00	1	7,738	0.01%
2018/04/25	10	621.90	2	614.50	584.00	8	7,584	0.11%
2018/04/24	14	649.86	6	646.17	639.00	8	7,374	0.11%
2018/04/23	4	642.00	12	663.25	684.00	-8	7,193	-0.11%
2018/04/20	10	635.70	5	641.00	622.00	5	7,192	0.07%
2018/04/19	21	677.33	8	675.13	650.00	13	7,135	0.18%
2018/04/18	4	617.25	4	622.25	664.00	0	6,969	0.00%
2018/04/17	5	624.40	2	626.00	604.00	3	6,938	0.04%
2018/04/16	4	589.50	6	600.00	616.00	-2	6,791	-0.03%
2018/04/13	1	561.00	1	568.00	560.00	0	6,736	0.00%
2018/04/12	0	0.00	2	548.00	552.00	-2	6,707	-0.03%
2018/04/11	4	553.00	4	543.00	544.00	0	6,723	0.00%
2018/04/10	4	538.00	3	543.33	545.00	1	6,796	0.01%
2018/04/03	2	507.50	1	495.00	511.00	1	6,666	0.02%
2018/04/02	0.2	503.00	3	507.00	503.00	-2.8	6,673	-0.04%
2018/03/31	1	539.00	0	0.00	522.00	1	6,625	0.02%
2018/03/30	6	541.00	6	527.00	522.00	0	6,663	0.00%
2018/03/29	3	508.67	4	509.50	520.00	-1	6,608	-0.02%
2018/03/28	1	492.50	2	494.50	495.00	-1	6,563	-0.02%
2018/03/27	2	500.00	3	493.50	503.00	-1	6,542	-0.02%
2018/03/23	3	494.67	1	486.00	484.00	2	6,424	0.03%
2018/03/22	1	509.00	5	508.20	507.00	-4	6,438	-0.06%
2018/03/21	9	475.78	1	474.00	488.00	8	6,366	0.13%
2018/03/20	13	455.35	12	452.33	467.00	1	6,256	0.02%
2018/03/19	2	434.50	7	433.29	441.00	-5	6,150	-0.08%
2018/03/16	0	0.00	27	416.72	425.00	-27	6,091	-0.44%
2018/03/14	6	415.33	0	0.00	405.50	6	6,045	0.10%
2018/03/13	0	0.00	3	417.67	419.00	-3	6,009	-0.05%
2018/03/12	58	413.39	2	412.00	410.00	56	5,998	0.93%
2018/03/09	5	411.80	8	410.19	405.50	-3	5,986	-0.05%
2018/03/08	3	400.17	16	399.34	400.50	-13	5,903	-0.22%
2018/03/07	1	384.00	3.1	398.29	393.50	-2.1	5,856	-0.04%
2018/03/06	4	383.25	5	384.80	383.50	-1	5,819	-0.02%
2018/03/05	11	378.95	24	376.96	377.00	-13	6,084	-0.21%
2018/03/02	4	350.00	15	357.90	365.50	-11	6,006	-0.18%
2018/03/01	9	338.78	13	338.46	346.00	-4	5,882	-0.07%
2018/02/27	2	331.50	3	330.50	330.50	-1	5,833	-0.02%
2018/02/26	11	326.09	5	323.90	325.00	6	5,824	0.10%
2018/02/23	12	337.83	14	338.89	325.00	-2	5,726	-0.03%
2018/02/22	12	319.42	12	320.88	327.00	0	5,606	0.00%
2018/02/21	3	327.67	2	325.00	326.00	1	5,491	0.02%
2018/02/12	7	324.71	8	319.50	312.00	-1	5,437	-0.02%
2018/02/09	0	0.00	1	329.50	331.50	-1	5,426	-0.02%
2018/02/08	8.1	349.00	5	350.90	348.00	3.1	5,406	0.06%
2018/02/07	2	366.25	2	370.50	357.50	0	5,364	0.00%
2018/02/06	17	361.85	3	347.33	354.00	14	5,307	0.26%
2018/02/05	7	385.86	3	385.33	385.00	4	5,207	0.08%
2018/02/02	0	0.00	4	407.50	400.00	-4	5,176	-0.08%
2018/02/01	2	389.50	5	387.20	386.00	-3	5,070	-0.06%
2018/01/31	0	0.00	4	383.75	387.00	-4	5,049	-0.08%
2018/01/30	0	0.00	1	371.00	373.00	-1	5,001	-0.02%
2018/01/29	4	378.00	13	378.58	382.50	-9	4,960	-0.18%
2018/01/26	14	380.86	4	378.63	373.00	10	4,892	0.20%
2018/01/25	3	392.50	3	388.67	395.50	0	4,805	0.00%
2018/01/24	7	399.36	1	398.00	397.00	6	4,794	0.13%
2018/01/23	7	407.57	9	415.61	395.00	-2	4,728	-0.04%
2018/01/22	4	399.50	5	406.60	415.00	-1	4,613	-0.02%
2018/01/19	2	370.50	3	374.33	389.00	-1	4,490	-0.02%
2018/01/18	8	364.38	9	361.17	362.00	-1	4,482	-0.02%
2018/01/17	11	353.18	11	354.68	355.00	0	4,397	0.00%
2018/01/16	7	353.93	5	348.60	360.50	2	4,332	0.05%
2018/01/15	6	357.50	5	359.70	354.00	1	4,165	0.02%
2018/01/12	3.1	384.68	1	375.50	375.00	2.1	4,073	0.05%
2018/01/11	4	387.38	5	391.90	386.50	-1	4,022	-0.02%
2018/01/10	2	386.25	1	397.00	379.50	1	3,929	0.03%
2018/01/09	2	399.00	1	400.00	394.00	1	3,907	0.03%
2018/01/08	3	398.83	3	396.83	400.00	0	3,857	0.00%
2018/01/05	3	390.67	3	403.33	404.00	0	3,856	0.00%
2018/01/04	8	401.13	8	404.50	398.50	0	3,820	0.00%
2018/01/03	0	0.00	1	366.00	389.00	-1	3,730	-0.03%
2018/01/02	1	345.00	0	0.00	354.00	1	3,684	0.03%