國巨 (2327)-中國信託-三重券商分點個股進出

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
515
漲跌
▼11
漲幅
-2.09%
成交量
2,382張
產業
上市電子零組件類股
1901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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/12/13	20.1	515.01	1	520.00	515.00	19.1	2,578	0.74%
2024/12/12	0	528.00	0	0.00	526.00	0	2,569	0.00%
2024/12/11	0	531.67	0	0.00	528.00	0	2,600	0.00%
2024/12/10	2	538.51	0	0.00	538.00	2	2,602	0.08%
2024/12/09	0	0.00	0.1	541.00	535.00	-0.1	2,608	0.00%
2024/12/06	0.1	544.00	0	0.00	536.00	0.1	2,626	0.00%
2024/12/05	0.1	543.70	0	0.00	542.00	0.1	2,627	0.00%
2024/12/04	0.1	542.00	0	0.00	545.00	0.1	2,575	0.00%
2024/11/28	0.1	508.00	0	0.00	508.00	0.1	2,485	0.00%
2024/11/27	1	526.10	0	0.00	521.00	1	2,427	0.04%
2024/11/26	0	544.00	0	0.00	535.00	0	2,416	0.00%
2024/11/20	1	530.00	0	0.00	526.00	1	2,440	0.04%
2024/11/18	1.2	528.72	2	531.00	530.00	-0.8	2,446	-0.03%
2024/11/15	1.2	535.58	1.1	534.38	533.00	0.1	2,444	0.00%
2024/11/14	1.1	550.60	0	0.00	534.00	1.1	2,453	0.04%
2024/11/13	0	554.00	0	0.00	551.00	0	2,478	0.00%
2024/11/12	2	549.97	2	546.00	545.00	0	2,489	0.00%
2024/11/11	1	545.00	2.1	553.05	557.00	-1.1	2,477	-0.04%
2024/11/08	2	549.57	1.1	551.24	548.00	1	2,477	0.04%
2024/11/07	5	539.40	8.4	552.30	551.00	-3.4	2,473	-0.14%
2024/11/06	9	540.20	5	534.00	534.00	4	2,465	0.16%
2024/11/05	0	539.00	0	0.00	538.00	0	2,455	0.00%
2024/11/04	0	548.50	0	0.00	543.00	0	2,502	0.00%
2024/11/01	1.3	537.97	1	542.00	545.00	0.3	2,541	0.01%
2024/10/30	0.2	563.16	0	0.00	558.00	0.2	2,536	0.01%
2024/10/29	1.2	596.01	1	587.00	591.00	0.2	2,439	0.01%
2024/10/24	5	609.00	0.1	614.00	610.00	4.9	2,529	0.19%
2024/10/23	1	611.01	1	610.00	614.00	0	2,571	0.00%
2024/10/22	0	622.00	0	0.00	620.00	0	2,568	0.00%
2024/10/21	0	625.00	1	630.00	628.00	-1	2,584	-0.04%
2024/10/18	1	625.00	0	0.00	624.00	1	2,619	0.04%
2024/10/17	1.1	615.31	1	619.00	619.00	0.1	2,623	0.00%
2024/10/15	1	623.00	0	0.00	625.00	1	2,708	0.04%
2024/10/14	0	611.00	1.1	614.00	618.00	-1.1	2,706	-0.04%
2024/10/11	2.5	605.75	1	603.00	604.00	1.5	2,736	0.06%
2024/10/09	1.1	615.82	1	611.00	611.00	0.1	2,780	0.00%
2024/10/08	0.2	614.99	0.3	614.00	613.00	-0.1	2,790	0.00%
2024/10/07	0.4	620.14	0	0.00	624.00	0.4	2,799	0.01%
2024/10/04	15.5	616.45	0	0.00	607.00	15.5	2,796	0.56%
2024/10/01	0.1	622.00	0	0.00	620.00	0.1	2,786	0.00%
2024/09/30	0.1	626.29	0.1	626.00	623.00	0	2,808	0.00%
2024/09/27	3	644.64	3	653.67	635.00	0	2,826	0.00%
2024/09/26	0	654.00	0	655.00	652.00	0	2,783	0.00%
2024/09/25	1.2	635.80	2	641.00	645.00	-0.8	2,759	-0.03%
2024/09/23	0	0.00	6	609.00	613.00	-6	2,761	-0.22%
2024/09/20	5.1	605.01	0	610.00	604.00	5	2,810	0.18%
2024/09/19	2.3	604.41	0.1	611.00	609.00	2.2	2,841	0.08%
2024/09/18	1	608.00	0	0.00	604.00	1	2,882	0.04%
2024/09/16	1.2	609.13	1	611.00	615.00	0.2	2,982	0.01%
2024/09/13	0	0.00	0.1	605.00	606.00	-0.1	2,983	0.00%
2024/09/12	4	599.03	4	608.00	603.00	0	3,001	0.00%
2024/09/11	0.1	574.77	0	0.00	573.00	0.1	2,989	0.00%
2024/09/10	1	598.00	0	0.00	577.00	1	2,985	0.03%
2024/09/06	0.1	608.00	1	608.00	607.00	-0.9	2,993	-0.03%
2024/09/05	4	609.25	3	602.00	606.00	1	2,994	0.03%
2024/09/04	0.1	610.00	1	612.00	608.00	-0.9	2,999	-0.03%
2024/09/02	1.1	657.10	0	0.00	655.00	1.1	3,001	0.03%
2024/08/30	0	0.00	0.1	660.00	657.00	-0.1	3,019	0.00%
2024/08/29	1	648.00	1.1	654.50	657.00	-0.1	3,016	0.00%
2024/08/28	0	0.00	0.2	650.00	654.00	-0.2	3,026	-0.01%
2024/08/26	3	660.67	0	0.00	655.00	3	3,098	0.10%
2024/08/22	0	640.00	0	641.00	641.00	0	3,089	0.00%
2024/08/21	1	640.00	1	644.00	635.00	0	3,121	0.00%
2024/08/19	1	635.99	0	0.00	633.00	1	3,112	0.03%
2024/08/16	2	634.50	0	0.00	631.00	2	3,111	0.06%
2024/08/15	0.2	630.91	0	0.00	622.00	0.2	3,092	0.01%
2024/08/14	0.1	745.91	0	0.00	745.00	0.1	3,046	0.00%
2024/08/13	0.1	736.91	0	0.00	738.00	0.1	3,028	0.00%
2024/08/12	1	744.92	1	731.00	733.00	0	3,039	0.00%
2024/08/09	1	746.00	1.2	737.73	727.00	-0.2	3,045	-0.01%
2024/08/08	0	695.00	3	699.33	701.00	-3	3,020	-0.10%
2024/08/07	2.2	698.40	3.5	696.29	702.00	-1.4	3,001	-0.04%
2024/08/06	2.5	664.32	1	677.00	677.00	1.5	3,014	0.05%
2024/08/05	1.1	677.55	2.6	671.00	669.00	-1.5	2,986	-0.05%
2024/08/02	2	767.50	1	767.00	743.00	1	2,966	0.03%
2024/08/01	0	0.00	1.2	787.00	786.00	-1.2	2,960	-0.04%
2024/07/31	4	768.66	2	788.97	792.00	2	2,961	0.07%
2024/07/30	2	717.00	0	0.00	730.00	2	3,024	0.07%
2024/07/29	0	0.00	1	712.00	720.00	-1	3,019	-0.03%
2024/07/23	0.2	748.00	0	0.00	755.00	0.2	3,011	0.01%
2024/07/22	2	755.00	2	761.89	742.00	0	2,999	0.00%
2024/07/16	1	804.00	1	809.00	804.00	0	3,010	0.00%
2024/07/12	1	784.00	0.9	786.88	770.00	0.1	2,960	0.00%
2024/07/11	3	795.20	5.2	781.14	797.00	-2.1	2,928	-0.07%
2024/07/10	0	0.00	0.2	760.00	764.00	-0.2	2,881	-0.01%
2024/07/05	0	756.00	0	0.00	754.00	0	2,926	0.00%
2024/07/04	0	0.00	5.1	744.97	753.00	-5.1	2,929	-0.17%
2024/07/02	0	0.00	1	716.00	717.00	-1	2,916	-0.03%
2024/07/01	0.1	728.00	0	0.00	724.00	0.1	2,923	0.00%
2024/06/28	1	740.00	0	0.00	730.00	1	2,927	0.03%
2024/06/27	2	735.00	3	737.33	742.00	-1	3,027	-0.03%
2024/06/26	0	0.00	2	760.50	763.00	-2	2,986	-0.07%
2024/06/25	0	756.00	0	0.00	756.00	0	2,969	0.00%
2024/06/24	2	766.50	0.2	763.34	759.00	1.8	2,915	0.06%
2024/06/21	4.1	744.29	23.5	750.52	759.00	-19.4	2,880	-0.67%
2024/06/20	0	714.00	0.1	715.00	715.00	0	2,801	0.00%
2024/06/19	0.1	712.00	0	0.00	717.00	0.1	2,817	0.00%
2024/06/18	0.1	709.29	3.3	713.55	712.00	-3.2	2,839	-0.11%
2024/06/17	0	0.00	5	700.00	705.00	-5	2,826	-0.18%
2024/06/14	0	0.00	5.2	690.15	696.00	-5.2	2,819	-0.18%
2024/06/13	0	0.00	10	680.00	678.00	-10	2,780	-0.36%
2024/06/11	0	0.00	3	671.98	666.00	-3	2,800	-0.11%
2024/06/07	2.1	681.71	0.4	685.75	678.00	1.7	2,825	0.06%
2024/06/04	0	0.00	2	673.03	671.00	-2	2,847	-0.07%
2024/06/03	1.1	677.64	1	672.00	677.00	0.1	2,841	0.00%
2024/05/31	3	686.00	1.2	668.55	662.00	1.8	2,834	0.06%
2024/05/30	5	655.00	0.1	656.00	657.00	4.9	2,778	0.18%
2024/05/28	0	669.00	1	669.98	669.00	-1	2,854	-0.04%
2024/05/27	1	662.00	1	667.00	667.00	0	2,880	0.00%
2024/05/24	0	0.00	1	651.00	651.00	-1	2,838	-0.04%
2024/05/22	6	635.83	0	0.00	636.00	6	2,821	0.21%
2024/05/21	0	633.00	0	0.00	630.00	0	2,814	0.00%
2024/05/20	0.1	633.00	0.1	635.25	634.00	0	2,812	0.00%
2024/05/17	0.1	645.00	0	0.00	640.00	0.1	2,801	0.00%
2024/05/16	0	0.00	6	645.33	645.00	-6	2,800	-0.21%
2024/05/15	0	0.00	0	632.00	630.00	0	2,808	0.00%
2024/05/09	1	649.00	1.5	655.82	648.00	-0.5	2,781	-0.02%
2024/05/03	12.3	652.50	20.2	667.53	655.00	-7.9	2,641	-0.30%
2024/04/30	0	0.00	2.1	629.93	625.00	-2.1	2,463	-0.08%
2024/04/29	2.2	629.82	5	630.00	631.00	-2.8	2,447	-0.11%
2024/04/24	0	614.00	7	617.14	624.00	-7	2,408	-0.29%
2024/04/22	1	607.87	0	0.00	599.00	1	2,430	0.04%
2024/04/19	1.1	585.08	0	0.00	588.00	1.1	2,393	0.04%
2024/04/16	0	0.00	0.9	583.22	585.00	-0.9	2,348	-0.04%
2024/04/12	0	0.00	0.1	617.00	618.00	-0.1	2,286	0.00%
2024/04/10	1	624.00	7.1	620.85	621.00	-6.1	2,230	-0.27%
2024/04/09	1	622.80	0	0.00	615.00	1	2,228	0.05%
2024/04/08	17.1	629.96	17	617.82	617.00	0.1	2,225	0.00%
2024/04/02	5	613.00	0	0.00	616.00	5	2,171	0.23%
2024/04/01	0	615.00	2.1	622.44	622.00	-2	2,135	-0.10%
2024/03/29	0	0.00	1	593.00	591.00	-1	2,016	-0.05%
2024/03/28	0	0.00	1	589.00	594.00	-1	2,012	-0.05%
2024/03/27	0	0.00	0.2	580.00	581.00	-0.2	2,001	-0.01%
2024/03/26	0	0.00	4	575.50	577.00	-4	2,007	-0.20%
2024/03/25	5	582.80	0	0.00	582.00	5	1,987	0.25%
2024/03/22	0	0.00	20.4	586.63	588.00	-20.4	1,970	-1.03%
2024/03/21	1	572.00	5	583.40	585.00	-4	1,958	-0.20%
2024/03/20	21	578.71	0	0.00	579.00	21	1,938	1.08%
2024/03/19	3	578.67	0	0.00	578.00	3	2,018	0.15%
2024/03/14	1	588.00	0	0.00	584.00	1	2,123	0.05%
2024/03/13	0	0.00	5	585.00	583.00	-5	2,121	-0.24%
2024/03/12	0	0.00	39	574.69	578.00	-39	2,092	-1.86%
2024/03/11	2	562.01	0	0.00	566.00	2	2,078	0.10%
2024/03/08	5.2	559.46	1	565.00	565.00	4.2	2,087	0.20%
2024/03/07	0	0.00	0.2	557.00	556.00	-0.2	2,034	-0.01%
2024/03/06	0	552.00	27	554.41	556.00	-27	2,040	-1.32%
2024/03/04	13	556.77	0	0.00	556.00	13	2,094	0.62%
2024/03/01	46	568.89	1	567.00	563.00	45	2,148	2.09%
2024/02/29	1.1	552.00	0	0.00	558.00	1.1	2,085	0.05%
2024/02/23	0.1	547.00	0	0.00	541.00	0.1	2,119	0.00%
2024/02/22	1	552.09	1	553.00	552.00	0	2,101	0.00%
2024/02/21	0	0.00	1	557.00	556.00	-1	2,096	-0.05%
2024/02/20	0	0.00	4	553.00	554.00	-4	2,090	-0.19%
2024/02/19	4.1	549.41	0	0.00	551.00	4.1	2,097	0.19%
2024/02/16	1	549.00	0	0.00	543.00	1	2,094	0.05%
2024/02/15	0	552.00	0	0.00	551.00	0	2,067	0.00%
2024/02/05	0.6	548.11	0	0.00	550.00	0.6	2,061	0.03%
2024/01/24	0	555.00	0	0.00	553.00	0	2,098	0.00%
2024/01/22	0	559.00	0	0.00	556.00	0	2,117	0.00%
2024/01/19	0	0.00	0.2	559.00	564.00	-0.2	2,127	-0.01%
2024/01/18	1	558.00	0	0.00	557.00	1	2,132	0.05%
2024/01/17	1.1	583.90	0	0.00	559.00	1.1	2,125	0.05%
2024/01/12	0	560.00	0	0.00	560.00	0	2,035	0.00%
2024/01/10	0.1	557.00	0	0.00	555.00	0.1	2,064	0.00%
2024/01/05	0	0.00	0.1	575.00	572.00	-0.1	2,086	0.00%
2023/12/26	0	0.00	1	597.00	600.00	-1	2,124	-0.05%
2023/12/25	0	592.00	0	0.00	594.00	0	2,137	0.00%
2023/12/22	2	600.00	0	0.00	596.00	2	2,130	0.09%
2023/12/21	0	0.00	0.2	610.00	607.00	-0.2	2,113	-0.01%
2023/12/20	0	0.00	2	616.00	614.00	-2	2,114	-0.09%
2023/12/19	1	616.00	0	0.00	616.00	1	2,106	0.05%
2023/12/18	1	621.00	1	619.00	620.00	0	2,095	0.00%
2023/12/15	1	628.00	0	631.00	633.00	1	2,091	0.05%
2023/12/14	1	629.00	1.9	630.87	634.00	-0.9	2,058	-0.05%
2023/12/13	3	603.00	0	0.00	605.00	3	1,990	0.15%
2023/12/12	0	0.00	6	622.00	619.00	-6	1,991	-0.30%
2023/12/11	0	0.00	4.8	612.83	614.00	-4.8	1,943	-0.25%
2023/12/08	0	0.00	1.2	600.85	601.00	-1.2	1,894	-0.06%
2023/12/05	0	0.00	0	600.00	600.00	0	1,877	0.00%
2023/12/04	0	0.00	1	601.00	599.00	-1	1,861	-0.05%
2023/12/01	1	591.00	0.2	595.00	597.00	0.8	1,862	0.04%
2023/11/29	0	0.00	4.1	595.88	599.00	-4.1	1,847	-0.22%
2023/11/28	1	593.00	15.7	585.66	594.00	-14.7	1,921	-0.76%
2023/11/24	0	0.00	1.1	574.90	575.00	-1.1	1,859	-0.06%
2023/11/16	0	0.00	0.8	543.71	545.00	-0.8	1,780	-0.04%
2023/11/15	10	553.30	5	556.00	548.00	5	1,768	0.28%
2023/11/13	0	0.00	11	556.91	557.00	-11	1,781	-0.62%
2023/11/09	0	545.00	0	0.00	545.00	0	1,778	0.00%
2023/11/08	0	550.00	0	0.00	549.00	0	1,796	0.00%
2023/11/07	0	0.00	1	555.00	557.00	-1	1,799	-0.06%
2023/11/06	0	547.00	0	0.00	551.00	0	1,789	0.00%
2023/11/03	0	0.00	1	549.00	549.00	-1	1,785	-0.06%
2023/11/02	0	0.00	2	549.00	547.00	-2	1,778	-0.11%
2023/11/01	1	548.00	1.1	539.14	538.00	-0.1	1,760	0.00%
2023/10/30	0	0.00	5	540.00	539.00	-5	1,730	-0.29%
2023/10/26	10	507.00	0	0.00	510.00	10	1,725	0.58%
2023/10/25	0	0.00	3	524.00	521.00	-3	1,743	-0.17%
2023/10/20	2.1	530.19	0	0.00	530.00	2.1	1,796	0.12%
2023/10/19	0	0.00	0.2	543.00	549.00	-0.2	1,820	-0.01%
2023/10/18	0	0.00	0.2	551.17	550.00	-0.2	1,839	-0.01%
2023/10/17	0	0.00	1	552.00	547.00	-1	1,808	-0.06%
2023/10/04	0	0.00	11	514.36	521.00	-11	1,828	-0.60%
2023/10/03	1	527.00	0	0.00	520.00	1	1,822	0.05%
2023/09/19	1	520.00	0	0.00	520.00	1	1,880	0.05%
2023/09/18	0	0.00	20.6	528.89	525.00	-20.6	1,903	-1.08%
2023/09/15	0	0.00	3.1	519.67	522.00	-3.1	1,898	-0.16%
2023/09/12	0	0.00	7.8	512.77	514.00	-7.8	1,892	-0.41%
2023/09/11	1	505.00	0.1	506.00	500.00	0.9	1,896	0.05%
2023/09/07	2	504.00	1	506.00	502.00	1	1,945	0.05%
2023/09/05	1	500.00	7.1	503.72	508.00	-6.1	1,979	-0.31%
2023/09/04	5	498.50	0	0.00	497.50	5	1,991	0.25%
2023/09/01	0	0.00	2.1	506.07	499.50	-2.1	1,977	-0.11%
2023/08/28	1	478.50	1	474.00	478.00	0	2,013	0.00%
2023/08/22	0	0.00	4	466.00	466.00	-4	2,359	-0.17%
2023/08/11	0	0.00	1	470.00	470.00	-1	2,588	-0.04%
2023/08/02	0	0.00	0	466.00	463.00	0	2,653	0.00%
2023/08/01	0	0.00	10	461.50	461.50	-10	2,637	-0.38%
2023/07/28	0	0.00	0.4	470.00	471.50	-0.4	2,642	-0.01%
2023/07/27	0.2	458.00	0	0.00	456.00	0.2	2,603	0.01%
2023/07/26	1	450.00	1	450.06	449.50	0	2,598	0.00%
2023/07/24	12.1	459.87	0.4	463.50	457.50	11.7	2,572	0.45%
2023/07/21	2	473.75	0	0.00	473.50	2	2,539	0.08%
2023/07/18	5.2	494.82	1	490.00	489.00	4.2	2,621	0.16%
2023/07/17	0	0.00	4	502.25	503.00	-4	2,606	-0.15%
2023/07/12	0	493.00	0	495.00	497.00	0	2,614	0.00%
2023/07/07	1	494.00	3	494.00	491.50	-2	2,763	-0.07%
2023/07/06	3	486.00	0	0.00	489.00	3	2,755	0.11%
2023/07/05	20	488.25	0	0.00	487.50	20	2,786	0.72%
2023/07/04	0	498.00	0	0.00	497.50	0	2,763	0.00%
2023/06/26	2	488.00	0	0.00	486.00	2	2,801	0.07%
2023/06/19	0	500.00	0	0.00	498.00	0	2,844	0.00%
2023/06/16	0	0.00	1	507.00	506.00	-1	2,851	-0.04%
2023/06/15	0	503.00	0	0.00	510.00	0	2,843	0.00%
2023/06/13	0	0.00	0	497.00	495.00	0	2,851	0.00%
2023/06/12	0	0.00	1	489.00	488.00	-1	2,910	-0.03%
2023/06/08	1.1	495.05	0.5	496.00	494.00	0.6	2,967	0.02%
2023/06/07	0.5	506.00	0	0.00	504.00	0.5	3,005	0.02%
2023/06/06	2	511.00	0	0.00	502.00	2	3,017	0.07%
2023/06/05	0	0.00	1.2	517.31	519.00	-1.2	2,987	-0.04%
2023/06/02	2	504.50	2.1	505.90	506.00	-0.1	2,963	0.00%
2023/05/30	5	496.00	0	0.00	496.00	5	2,868	0.17%
2023/05/29	0	0.00	0.1	507.00	508.00	-0.1	2,835	0.00%
2023/05/26	1	500.00	0.8	500.00	502.00	0.2	2,797	0.01%
2023/05/25	0	0.00	1	507.00	507.00	-1	2,742	-0.04%
2023/05/22	1	488.00	0	0.00	493.00	1	2,684	0.04%
2023/05/18	0.1	495.00	0	0.00	500.00	0.1	2,777	0.00%
2023/05/16	2	492.00	2	493.00	491.00	0	2,854	0.00%
2023/05/09	1	490.53	0	0.00	500.00	1	2,957	0.03%
2023/05/03	0	497.00	0	0.00	498.00	0	2,986	0.00%
2023/04/28	0.1	496.75	0	0.00	496.00	0.1	3,122	0.00%
2023/04/26	0	492.50	0	0.00	495.00	0	3,150	0.00%
2023/04/25	1	487.19	0	0.00	490.50	1	3,155	0.03%
2023/04/21	3.1	497.58	0	0.00	495.50	3.1	3,149	0.10%
2023/04/20	0	520.00	0	0.00	518.00	0	3,144	0.00%
2023/04/17	0	0.00	3	549.67	542.00	-3	3,321	-0.09%
2023/04/14	2	556.00	7	554.71	553.00	-5	3,301	-0.15%
2023/04/12	3	543.00	1	544.00	542.00	2	3,214	0.06%
2023/04/10	1	530.00	1	532.00	530.00	0	3,136	0.00%
2023/03/31	1	534.00	2	531.50	529.00	-1	3,095	-0.03%
2023/03/29	0	522.00	0	0.00	520.00	0	3,103	0.00%
2023/03/28	0	0.00	1	528.00	531.00	-1	3,146	-0.03%
2023/03/27	0	0.00	1	531.00	533.00	-1	3,138	-0.03%
2023/03/24	0	0.00	5	530.00	527.00	-5	3,153	-0.16%
2023/03/22	0	0.00	8	507.13	505.00	-8	3,139	-0.25%
2023/03/21	7	507.00	0	0.00	505.00	7	3,160	0.22%
2023/03/16	1	482.60	1.3	486.54	486.50	-0.3	3,182	-0.01%
2023/03/15	12.1	499.93	1	500.00	492.00	11.1	3,179	0.35%
2023/03/14	13.1	505.50	0	0.00	505.00	13.1	3,132	0.42%
2023/03/13	0	511.00	1	510.00	519.00	-1	3,134	-0.03%
2023/03/10	11.3	520.09	2	520.00	518.00	9.3	3,165	0.29%
2023/03/09	10	545.00	0	0.00	541.00	10	3,173	0.32%
2023/03/08	2	551.50	0	0.00	550.00	2	3,208	0.06%
2023/03/07	0	0.00	0.4	558.14	559.00	-0.4	3,204	-0.01%
2023/03/06	1	547.00	13	548.77	557.00	-12	3,199	-0.38%
2023/03/03	8	540.00	1	545.00	539.00	7	3,168	0.22%
2023/03/02	0.1	535.00	0	0.00	531.00	0.1	3,150	0.00%
2023/03/01	2	532.00	0	0.00	538.00	2	3,141	0.06%
2023/02/24	0.2	540.00	1	542.00	538.00	-0.8	3,104	-0.03%
2023/02/23	2.2	539.83	0	543.00	543.00	2.2	3,113	0.07%
2023/02/22	10	540.00	1	551.00	541.00	9	3,120	0.29%
2023/02/21	0	0.00	1	560.00	560.00	-1	3,121	-0.03%
2023/02/20	1	569.00	1	565.00	561.00	0	3,188	0.00%
2023/02/16	2.1	568.05	8.8	570.83	575.00	-6.7	3,252	-0.20%
2023/02/15	1	541.00	1	542.96	545.00	0	3,223	0.00%
2023/02/14	2.1	533.81	1	541.00	540.00	1.1	3,220	0.03%
2023/02/09	1.1	509.64	2	513.00	511.00	-0.9	3,308	-0.03%
2023/02/03	0	0.00	1	540.00	540.00	-1	3,427	-0.03%
2023/02/02	0.7	535.00	0	0.00	541.00	0.7	3,458	0.02%
2023/02/01	0	0.00	0	540.00	540.00	0	3,470	0.00%
2023/01/31	0	0.00	0.1	534.84	540.00	-0.1	3,468	0.00%
2023/01/30	0	0.00	1	536.00	532.00	-1	3,436	-0.03%
2023/01/17	0	0.00	1	520.00	519.00	-1	3,372	-0.03%
2023/01/16	0	0.00	1	514.94	513.00	-1	3,347	-0.03%
2023/01/13	1.5	513.67	1.5	521.27	514.00	0	3,380	0.00%
2023/01/11	0	0.00	8.1	528.83	528.00	-8.1	3,430	-0.24%
2023/01/10	7	533.00	0	532.00	535.00	7	3,429	0.20%
2023/01/09	0	0.00	12.1	518.50	525.00	-12.1	3,404	-0.35%
2023/01/06	0	0.00	0.9	496.83	496.00	-0.9	3,316	-0.03%
2023/01/05	6	480.33	0	0.00	485.50	6	3,296	0.18%
2022/12/30	0	0.00	5.2	454.02	451.00	-5.2	3,420	-0.15%
2022/12/21	1	457.00	1	457.00	454.50	0	3,514	0.00%
2022/12/20	3	465.33	0	0.00	455.50	3	3,547	0.08%
2022/12/19	1	477.50	0	0.00	472.00	1	3,539	0.03%
2022/12/16	1	483.00	0.3	485.38	480.50	0.7	3,536	0.02%
2022/12/15	0	0.00	0.2	493.41	495.00	-0.2	3,506	-0.01%
2022/12/14	0	0.00	2	484.00	486.00	-2	3,532	-0.06%
2022/12/13	0.4	478.00	0	0.00	474.00	0.4	3,606	0.01%
2022/12/08	0.2	480.50	0	481.00	478.50	0.2	3,599	0.00%
2022/12/07	0	0.00	1	484.50	484.50	-1	3,592	-0.03%
2022/12/06	0	0.00	0	499.00	491.00	0	3,580	0.00%
2022/12/05	0.3	495.53	3.5	501.34	502.00	-3.2	3,582	-0.09%
2022/12/02	0.6	477.50	0	0.00	489.50	0.6	3,542	0.02%
2022/11/30	0	0.00	0	450.00	463.00	0	3,479	0.00%
2022/11/25	0	0.00	1	448.00	445.00	-1	3,397	-0.03%
2022/11/24	0	0.00	2	451.00	452.00	-2	3,392	-0.06%
2022/11/23	0.1	449.00	0	0.00	449.00	0.1	3,382	0.00%
2022/11/21	0	0.00	0.5	458.81	454.00	-0.5	3,392	-0.01%
2022/11/18	5	465.50	9	453.00	453.50	-4	3,373	-0.12%
2022/11/17	0	0.00	4	464.25	466.00	-4	3,349	-0.12%
2022/11/16	4	452.52	4	460.38	461.00	0	3,355	0.00%
2022/11/15	3	456.50	5	450.00	455.00	-2	3,294	-0.06%
2022/11/14	2.1	439.95	0	0.00	439.50	2.1	3,241	0.06%
2022/11/11	5	444.30	5.8	444.01	445.50	-0.8	3,187	-0.03%
2022/11/10	0.2	420.50	0	0.00	421.50	0.2	3,081	0.01%
2022/11/09	1	424.00	0	0.00	424.00	1	3,065	0.03%
2022/11/08	0	0.00	0.2	388.00	393.50	-0.2	3,012	-0.01%
2022/11/07	1.6	387.72	0	0.00	382.00	1.6	2,984	0.05%
2022/11/04	0	0.00	0.1	390.00	389.50	-0.1	2,986	0.00%
2022/11/01	0.4	365.53	0	0.00	379.00	0.4	2,863	0.01%
2022/10/31	1	345.00	3.7	357.73	367.00	-2.7	2,807	-0.10%
2022/10/19	1	270.50	3	270.83	268.00	-2	2,763	-0.07%
2022/10/18	2	280.50	1	279.50	278.50	1	2,727	0.04%
2022/10/17	2	268.50	0	0.00	278.50	2	2,718	0.07%
2022/10/12	1	274.00	1	271.50	270.50	0	2,754	0.00%
2022/10/11	2	272.75	2	274.00	272.50	0	2,742	0.00%
2022/10/06	6	297.58	5	295.10	294.50	1	2,719	0.04%
2022/10/04	1	288.50	1	288.00	287.50	0	2,772	0.00%
2022/10/03	0	0.00	1	274.00	281.00	-1	2,786	-0.04%
2022/09/30	1	264.00	6	264.17	269.00	-5	2,830	-0.18%
2022/09/29	3.1	274.98	13	274.27	271.00	-9.9	2,818	-0.35%
2022/09/28	6	289.17	0	0.00	285.00	6	2,767	0.22%
2022/09/26	12	300.54	16	307.63	297.00	-4	2,853	-0.14%
2022/09/23	17.1	315.76	0	0.00	315.50	17.1	2,928	0.58%
2022/09/21	2	328.00	2	331.00	327.50	0	2,977	0.00%
2022/09/19	3	335.17	0	0.00	335.50	3	2,983	0.10%
2022/09/16	0	0.00	4	334.25	332.00	-4	2,991	-0.13%
2022/09/15	1	326.00	1	337.00	338.00	0	2,977	0.00%
2022/09/12	1	337.00	1.1	329.71	333.00	-0.1	2,987	0.00%
2022/09/08	0	0.00	5	330.00	335.00	-5	2,968	-0.17%
2022/09/06	0	0.00	2	308.50	316.00	-2	2,909	-0.07%
2022/09/05	26	310.50	70	308.24	308.50	-44	2,920	-1.51%
2022/09/02	5	315.70	13	312.96	312.50	-8	2,913	-0.27%
2022/09/01	63	317.34	4	318.50	317.00	59	2,885	2.04%
2022/08/31	0	0.00	5	327.00	328.50	-5	2,863	-0.17%
2022/08/30	2	317.25	48	317.91	317.50	-46	2,851	-1.61%
2022/08/29	5	313.00	54	315.16	317.50	-49	2,832	-1.73%
2022/08/26	51	331.88	0	0.00	332.00	51	2,781	1.83%
2022/08/25	0	0.00	1.1	325.55	326.00	-1.1	2,770	-0.04%
2022/08/24	14	321.93	0	0.00	324.00	14	2,780	0.50%
2022/08/23	36	323.17	13	323.00	324.00	23	2,838	0.81%
2022/08/19	10	331.75	29	330.81	332.00	-19	2,847	-0.67%
2022/08/18	0	0.00	56	324.26	327.50	-56	2,833	-1.98%
2022/08/17	20	328.50	138	328.31	329.00	-118	2,822	-4.18%	大賣/鉅額交易
2022/08/16	18	332.67	0	0.00	332.50	18	2,801	0.64%
2022/08/15	85	332.21	0	0.00	334.50	85	2,800	3.04%
2022/08/12	115.1	326.36	25	324.80	330.00	90.1	2,799	3.22%	大買/
2022/08/11	0	0.00	56	325.76	326.50	-56	2,769	-2.02%
2022/08/10	56	319.03	0	0.00	319.00	56	2,773	2.02%
2022/08/08	0	0.00	0	320.00	325.00	0	2,811	0.00%
2022/08/05	0	323.00	0	0.00	323.00	0	2,818	0.00%
2022/08/04	0	0.00	2	322.00	317.00	-2	2,824	-0.07%
2022/08/02	1	325.50	0	0.00	325.50	1	2,804	0.04%
2022/07/28	0	0.00	2	341.25	340.50	-2	2,792	-0.07%
2022/07/27	1	340.00	0	0.00	342.50	1	2,786	0.04%
2022/07/26	1	335.50	0	0.00	336.50	1	2,779	0.04%
2022/07/21	0	0.00	5	330.00	336.50	-5	2,826	-0.18%
2022/07/19	0	0.00	1	324.50	326.00	-1	2,770	-0.04%
2022/07/18	0	0.00	2.1	321.64	326.50	-2.1	2,759	-0.08%
2022/07/15	2	322.50	0	0.00	318.50	2	2,725	0.07%
2022/07/14	1	318.00	0	0.00	320.00	1	2,711	0.04%
2022/07/13	0	0.00	1.1	323.64	318.00	-1.1	2,698	-0.04%
2022/07/12	7.1	310.59	0	0.00	309.00	7.1	2,648	0.27%
2022/07/08	3.1	307.05	4	305.13	308.50	-0.9	2,561	-0.04%
2022/07/07	2	285.50	1	286.00	291.00	1	2,477	0.04%
2022/07/06	1	280.00	0.1	281.50	280.00	0.9	2,465	0.04%
2022/07/05	2	279.50	2	282.25	284.50	0	2,455	0.00%
2022/07/04	0	0.00	11	284.68	278.00	-11	2,403	-0.46%
2022/07/01	1.1	287.65	1	293.00	282.00	0.1	2,373	0.01%
2022/06/30	0.1	312.00	0	0.00	308.00	0.1	2,292	0.00%
2022/06/24	0	330.00	0	0.00	328.00	0	2,231	0.00%
2022/06/23	0	0.00	2.2	331.07	331.50	-2.2	2,215	-0.10%
2022/06/21	0	0.00	5	348.00	353.00	-5	2,166	-0.23%
2022/06/17	1.1	354.19	0	0.00	354.00	1.1	2,161	0.05%
2022/06/14	1	377.00	0	0.00	377.00	1	2,317	0.04%
2022/06/13	2	385.25	0	0.00	384.00	2	2,303	0.09%
2022/06/10	1	398.50	0	0.00	400.00	1	2,301	0.04%
2022/06/08	0	0.00	4	414.00	403.00	-4	2,314	-0.17%
2022/06/06	0	0.00	2	406.75	410.50	-2	2,346	-0.09%
2022/06/02	1	405.00	1	408.00	407.00	0	2,374	0.00%
2022/05/31	0	400.00	5	401.00	405.00	-5	2,444	-0.20%
2022/05/30	0.4	399.00	0	0.00	399.50	0.4	2,397	0.02%
2022/05/26	1	390.00	1	385.00	385.50	0	2,443	0.00%
2022/05/25	0	0.00	1	386.00	387.50	-1	2,482	-0.04%
2022/05/24	3	385.67	0	0.00	382.00	3	2,548	0.12%
2022/05/23	1.6	393.18	0	0.00	390.00	1.6	2,586	0.06%
2022/05/20	5	397.49	0	0.00	395.00	5	2,622	0.19%
2022/05/18	0	0.00	1	401.00	401.00	-1	2,643	-0.04%
2022/05/16	1	390.00	0	0.00	381.50	1	2,623	0.04%
2022/05/13	0	383.00	0	0.00	383.00	0	2,612	0.00%
2022/05/11	10	394.00	0	0.00	392.00	10	2,631	0.38%
2022/05/09	10	399.00	0	0.00	398.50	10	2,651	0.38%
2022/05/06	0	0.00	1	409.50	408.00	-1	2,664	-0.04%
2022/05/05	0	0.00	2	416.25	417.00	-2	2,680	-0.07%
2022/05/04	2	406.50	0	0.00	408.50	2	2,693	0.07%
2022/05/03	0	0.00	1	406.00	406.50	-1	2,731	-0.04%
2022/04/29	0	0.00	1	402.00	404.50	-1	2,759	-0.04%
2022/04/28	1	409.00	0	0.00	405.00	1	2,788	0.04%
2022/04/26	0	0.00	1	397.50	399.00	-1	2,847	-0.04%
2022/04/22	0	0.00	1	406.00	405.50	-1	2,949	-0.03%
2022/04/18	0.1	405.00	0	0.00	405.00	0.1	3,145	0.00%
2022/04/15	2	400.50	2	404.50	405.00	0	3,190	0.00%
2022/04/14	0	405.00	0	0.00	406.00	0	3,274	0.00%
2022/04/13	2	398.75	1	399.50	401.00	1	3,356	0.03%
2022/04/12	0	392.00	0	0.00	393.00	0	3,491	0.00%
2022/04/11	1.1	407.62	0	0.00	398.00	1.1	3,799	0.03%
2022/04/08	0	413.50	0	0.00	413.00	0	3,859	0.00%
2022/04/07	2	410.06	0	0.00	409.00	2	3,871	0.05%
2022/04/06	0	421.00	0	0.00	423.50	0	3,865	0.00%
2022/03/30	0	0.00	0.1	441.00	440.00	-0.1	3,984	0.00%
2022/03/28	0	423.50	1	423.00	431.50	-1	4,080	-0.02%
2022/03/25	1	431.49	0	0.00	430.50	1	4,082	0.02%
2022/03/24	0	432.00	0	0.00	433.00	0	4,076	0.00%
2022/03/23	1	433.50	0	0.00	433.00	1	4,085	0.02%
2022/03/22	0	0.00	2	427.00	432.00	-2	4,078	-0.05%
2022/03/21	2	419.50	4	420.13	418.50	-2	4,040	-0.05%
2022/03/18	0.1	425.00	1.1	423.24	423.50	-1	4,022	-0.02%
2022/03/17	0	0.00	1	441.00	445.50	-1	3,898	-0.03%
2022/03/15	0	421.50	0	0.00	420.00	0	3,842	0.00%
2022/03/11	0	433.00	1	433.00	434.00	-1	3,873	-0.03%
2022/03/08	1.1	419.91	1	424.00	414.50	0.1	3,907	0.00%
2022/03/07	2.1	433.91	4	429.02	427.00	-1.9	3,897	-0.05%
2022/03/04	0	456.00	0.5	455.09	450.50	-0.5	3,893	-0.01%
2022/03/03	4.5	463.11	1	467.50	459.50	3.5	3,924	0.09%
2022/03/02	1	460.00	0	0.00	462.50	1	3,956	0.03%
2022/02/25	2	451.50	0	0.00	451.50	2	3,971	0.05%
2022/02/24	1.2	456.51	1	446.00	448.00	0.2	3,958	0.01%
2022/02/23	0	0.00	0	465.50	463.50	0	3,927	0.00%
2022/02/22	0	0.00	0.6	468.00	469.50	-0.6	3,930	-0.02%
2022/02/21	0.1	473.00	0	0.00	479.50	0.1	3,963	0.00%
2022/02/18	0.5	468.60	0	0.00	473.00	0.5	4,013	0.01%
2022/02/14	1	465.00	4.1	467.74	464.00	-3.1	4,050	-0.08%
2022/02/11	0.2	482.44	2	481.00	482.00	-1.8	4,043	-0.04%
2022/02/10	1	474.13	0	475.50	489.50	1	4,046	0.02%
2022/02/09	0	0.00	0	466.00	466.00	0	4,002	0.00%
2022/02/08	4	458.50	0	0.00	456.50	4	4,004	0.10%
2022/02/07	1	458.00	0	0.00	454.00	1	4,000	0.02%
2022/01/26	1	454.50	0.2	454.00	459.00	0.8	4,047	0.02%
2022/01/25	0	454.00	1.2	452.33	451.00	-1.2	4,146	-0.03%
2022/01/24	0	461.00	0	0.00	463.00	0	4,130	0.00%
2022/01/21	0	473.50	0	0.00	469.50	0	4,123	0.00%
2022/01/20	0	484.00	1	484.00	481.50	-1	4,162	-0.02%
2022/01/19	0	490.00	0	0.00	487.50	0	4,149	0.00%
2022/01/18	8	506.88	8	507.25	502.00	0	4,118	0.00%
2022/01/17	0	0.00	1	493.00	501.00	-1	4,049	-0.02%
2022/01/14	1	495.35	7	488.71	492.00	-6	4,047	-0.15%
2022/01/12	0	0.00	1	510.00	510.00	-1	4,026	-0.02%
2022/01/11	0.1	507.04	1	498.50	501.00	-0.9	4,009	-0.02%
2022/01/10	1	518.00	2.2	512.86	519.00	-1.2	3,956	-0.03%
2022/01/07	13	514.77	2	512.50	515.00	11	3,941	0.28%
2022/01/06	1	524.00	2	526.00	523.00	-1	3,850	-0.03%
2022/01/05	1	533.00	3.2	529.12	535.00	-2.2	3,789	-0.06%
2022/01/04	2.1	528.47	34.3	516.68	533.00	-32.2	3,671	-0.88%
2022/01/03	2	491.50	4.3	491.99	491.00	-2.3	3,353	-0.07%
2021/12/30	0	0.00	0.1	479.00	479.50	-0.1	3,300	0.00%
2021/12/29	0	473.00	2	472.50	474.00	-2	3,332	-0.06%
2021/12/28	0	0.00	0	479.00	478.00	0	3,367	0.00%
2021/12/27	0.2	480.50	7	481.79	481.50	-6.8	3,348	-0.20%
2021/12/23	0.1	475.00	5.1	475.50	476.00	-4.9	3,393	-0.14%
2021/12/22	1	469.00	0.1	460.94	469.50	0.9	3,393	0.03%
2021/12/17	1.1	452.95	1	449.50	447.00	0.1	3,378	0.00%
2021/12/16	0	0.00	1	452.50	451.00	-1	3,379	-0.03%
2021/12/15	0	0.00	1	455.50	450.50	-1	3,400	-0.03%
2021/12/13	1	457.00	0	0.00	456.50	1	3,448	0.03%
2021/12/10	1	449.00	1.2	448.08	447.50	-0.2	3,480	-0.01%
2021/12/06	1	469.00	2	471.50	465.00	-1	3,491	-0.03%
2021/12/03	2.7	471.72	1	471.00	472.50	1.7	3,533	0.05%
2021/12/02	0.5	465.78	0	0.00	465.00	0.5	3,524	0.01%
2021/12/01	0	0.00	2	464.50	465.00	-2	3,536	-0.06%
2021/11/30	3	464.67	0	469.50	456.50	3	3,534	0.08%
2021/11/29	1	456.00	4	449.50	459.50	-3	3,527	-0.09%
2021/11/26	4.3	465.56	3.4	453.21	452.00	0.9	3,537	0.03%
2021/11/24	1	460.54	0	0.00	468.00	1	3,593	0.03%
2021/11/23	1	459.00	0.3	462.00	463.00	0.7	3,634	0.02%
2021/11/22	1	463.50	0.2	462.31	466.00	0.8	3,701	0.02%
2021/11/19	0	0.00	2	458.75	463.00	-2	3,720	-0.05%
2021/11/18	1	459.00	1	452.00	456.00	0	3,746	0.00%
2021/11/17	40.1	448.69	40	448.00	448.00	0.1	3,775	0.00%
2021/11/16	0	0.00	0.1	438.50	436.50	-0.1	3,871	0.00%
2021/11/15	0	0.00	4	436.88	442.00	-4	4,120	-0.10%
2021/11/11	2.1	430.96	0.1	429.50	429.50	2	4,196	0.05%
2021/11/10	2	433.50	4	428.25	430.00	-2	4,274	-0.05%
2021/11/09	1	422.00	4	428.50	429.00	-3	4,380	-0.07%
2021/11/08	2	418.50	28	419.80	419.00	-26	4,358	-0.60%
2021/11/05	0	0.00	14	425.89	425.50	-14	4,396	-0.32%
2021/11/04	6	421.92	51	425.75	423.00	-45	4,430	-1.02%
2021/11/03	100.2	424.53	49	422.43	422.50	51.2	4,458	1.15%
2021/11/02	36	409.71	1	426.00	410.00	35	4,405	0.79%
2021/11/01	0.1	430.00	21	433.64	427.00	-21	4,322	-0.48%
2021/10/29	26	438.50	0.1	436.50	434.00	26	4,311	0.60%
2021/10/28	5	444.49	5	440.20	438.50	0	4,310	0.00%
2021/10/26	10	429.50	11	427.73	427.50	-1	4,261	-0.02%
2021/10/25	0	0.00	1	426.00	427.00	-1	4,254	-0.02%
2021/10/22	0	418.50	0	0.00	421.50	0	4,333	0.00%
2021/10/21	2.1	420.36	2	423.75	419.50	0.1	4,442	0.00%
2021/10/19	0.1	418.00	0	0.00	419.00	0.1	4,510	0.00%
2021/10/18	0	411.50	1	420.00	410.50	-1	4,589	-0.02%
2021/10/14	1	406.00	0	0.00	405.50	1	4,697	0.02%
2021/10/13	1	402.00	0	0.00	402.00	1	4,753	0.02%
2021/10/12	1	413.00	0	0.00	414.00	1	4,751	0.02%
2021/10/08	3	418.17	0	0.00	410.00	3	4,767	0.06%
2021/10/07	1	409.11	2	412.00	415.50	-1	4,774	-0.02%
2021/10/06	1	400.00	2	404.00	403.00	-1	4,785	-0.02%
2021/10/05	2.5	415.40	2	401.61	417.00	0.5	4,777	0.01%
2021/10/04	1	411.46	3	409.67	409.50	-2	4,776	-0.04%
2021/10/01	3.2	429.80	1	431.50	418.00	2.2	4,818	0.05%
2021/09/30	0	438.50	0	0.00	442.50	0	4,943	0.00%
2021/09/29	1.2	440.76	0	0.00	439.00	1.2	5,106	0.02%
2021/09/28	2	452.75	1	455.00	453.00	1	5,152	0.02%
2021/09/24	1.1	470.17	0	0.00	469.00	1.1	5,315	0.02%
2021/09/23	0	0.00	2	468.00	469.00	-2	5,496	-0.04%
2021/09/16	1.2	467.09	1	460.00	461.50	0.2	5,573	0.00%
2021/09/15	1	466.00	0	0.00	466.00	1	5,586	0.02%
2021/09/14	0	0.00	1	482.50	481.00	-1	5,612	-0.02%
2021/09/13	0	0.00	3	487.00	484.00	-3	5,671	-0.05%
2021/09/10	1	473.50	0	0.00	481.50	1	5,759	0.02%
2021/09/09	1	472.50	3	472.67	475.00	-2	5,996	-0.03%
2021/09/08	3	464.17	11	460.50	460.50	-8	6,141	-0.13%
2021/09/07	1	478.50	1	478.00	477.00	0	6,297	0.00%
2021/09/03	0.2	482.00	0	0.00	480.50	0.2	6,299	0.00%
2021/09/02	0	0.00	2	481.00	479.50	-2	6,318	-0.03%
2021/09/01	0	0.00	2	486.00	489.00	-2	6,367	-0.03%
2021/08/31	3.1	473.31	0	0.00	479.50	3.1	6,399	0.05%
2021/08/30	0.1	479.00	3.1	477.52	484.50	-3.1	6,386	-0.05%
2021/08/27	0	0.00	1	473.50	477.00	-1	6,368	-0.02%
2021/08/26	5.1	465.40	1	477.00	464.50	4.1	6,378	0.06%
2021/08/25	6.2	466.19	3	466.48	472.00	3.2	6,352	0.05%
2021/08/24	3	457.33	2	457.25	455.50	1	6,417	0.02%
2021/08/23	4.1	446.82	1	446.00	454.00	3.1	6,446	0.05%
2021/08/20	8	449.13	6	443.75	446.00	2	6,412	0.03%
2021/08/19	21.5	459.57	7	458.36	450.00	14.5	6,317	0.23%
2021/08/18	3	491.50	0	0.00	498.00	3	6,165	0.05%
2021/08/17	10	478.90	0	0.00	474.00	10	6,154	0.16%
2021/08/16	3	485.00	0.1	493.50	492.00	2.9	6,266	0.05%
2021/08/13	2.1	504.16	3	502.69	500.00	-0.9	6,284	-0.01%
2021/08/12	0	531.00	0	0.00	529.00	0	6,292	0.00%
2021/08/11	1	533.00	2	531.00	533.00	-1	6,487	-0.02%
2021/08/10	15	530.00	15	532.73	531.00	0	6,647	0.00%
2021/08/09	6.1	549.16	0	0.00	545.00	6.1	6,886	0.09%
2021/08/03	0	0.00	0.1	555.00	553.00	-0.1	7,734	0.00%
2021/08/02	0	0.00	0	554.00	557.00	0	7,840	0.00%
2021/07/30	5	562.01	0	0.00	560.00	5	7,891	0.06%
2021/07/29	1	569.97	0	0.00	571.00	1	7,918	0.01%
2021/07/28	13	571.92	7.1	560.81	565.00	6	8,050	0.07%
2021/07/27	17	589.29	9.4	592.98	581.00	7.6	8,046	0.09%
2021/07/26	1	600.00	1.2	597.67	600.00	-0.2	7,969	0.00%
2021/07/23	0	0.00	6	599.83	589.00	-6	7,938	-0.08%
2021/07/22	0.5	594.00	2.1	599.76	591.00	-1.6	7,932	-0.02%
2021/07/21	7	581.71	1.3	583.38	588.00	5.7	7,887	0.07%
2021/07/20	11	569.73	3	578.00	568.00	8	7,901	0.10%
2021/07/19	8	572.13	0	0.00	583.00	8	7,915	0.10%
2021/07/16	5	578.00	0	0.00	578.00	5	7,949	0.06%
2021/07/14	0	584.00	0	0.00	583.00	0	8,112	0.00%
2021/07/13	17	587.12	0	0.00	581.00	17	8,160	0.21%
2021/07/12	2	589.00	0	589.00	586.00	2	8,159	0.02%
2021/07/09	6.1	584.10	1	585.00	584.00	5.1	8,206	0.06%
2021/07/08	7.1	600.72	7.5	593.73	590.00	-0.4	8,194	0.00%
2021/07/07	10	604.51	2.7	601.69	603.00	7.3	8,163	0.09%
2021/07/06	3	589.11	11.3	590.41	597.00	-8.3	8,056	-0.10%
2021/07/05	1	568.00	2	571.99	571.00	-1	8,071	-0.01%
2021/07/02	2	553.00	1	560.00	556.00	1	8,041	0.01%
2021/07/01	12	566.25	12	560.58	557.00	0	8,044	0.00%
2021/06/29	10	558.40	5	559.20	555.00	5	7,936	0.06%
2021/06/28	3	539.33	7	543.00	545.00	-4	7,801	-0.05%
2021/06/25	2	538.00	1.1	533.38	535.00	1	7,826	0.01%
2021/06/24	1	540.00	1	531.00	530.00	0	7,803	0.00%
2021/06/23	1	530.00	0	0.00	534.00	1	7,848	0.01%
2021/06/22	4	534.00	0.2	525.03	525.00	3.8	7,888	0.05%
2021/06/21	7	529.71	1.3	525.23	527.00	5.7	7,870	0.07%
2021/06/18	2	543.50	1.4	544.33	540.00	0.6	7,826	0.01%
2021/06/17	2.1	536.72	8.1	544.91	545.00	-6.1	7,778	-0.08%
2021/06/16	19.1	524.86	32.1	525.95	531.00	-13.1	7,623	-0.17%
2021/06/15	6	520.17	0	0.00	523.00	6	7,543	0.08%
2021/06/11	3.4	498.47	4	500.00	494.00	-0.7	7,392	-0.01%
2021/06/10	3	499.33	3	498.50	500.00	0	7,461	0.00%
2021/06/09	4.1	494.07	12	498.17	496.00	-7.9	7,502	-0.11%
2021/06/08	1	486.50	1	489.50	497.50	0	7,606	0.00%
2021/06/07	3.1	478.82	3	476.67	477.50	0.1	7,769	0.00%
2021/06/04	3.1	485.10	3	488.33	491.00	0.1	7,782	0.00%
2021/06/03	1	493.00	3	491.50	494.50	-2	7,907	-0.03%
2021/06/02	21.1	492.74	2	491.00	486.00	19.1	8,012	0.24%
2021/06/01	2	501.53	3	501.67	500.00	-1	8,032	-0.01%
2021/05/31	5	505.60	22	501.65	505.00	-17	8,075	-0.21%
2021/05/28	1	490.50	2.2	493.31	490.00	-1.2	8,049	-0.01%
2021/05/27	2	479.50	2	478.02	478.50	0	8,044	0.00%
2021/05/26	10	480.20	13.1	477.30	481.00	-3.1	8,135	-0.04%
2021/05/25	10.1	476.57	8	473.38	479.00	2.1	8,138	0.03%
2021/05/24	14	453.96	16	451.23	463.50	-2	8,191	-0.02%
2021/05/21	6.1	462.40	2.1	458.78	458.50	4	8,350	0.05%
2021/05/20	3	444.69	5	444.20	443.50	-2	8,331	-0.02%
2021/05/19	2	448.87	0	0.00	442.50	2	8,333	0.02%
2021/05/18	38.1	438.74	21.6	440.61	449.00	16.6	8,340	0.20%
2021/05/17	6.2	426.38	8	423.31	415.50	-1.8	8,427	-0.02%
2021/05/14	13.2	446.29	24.2	442.73	440.00	-11	8,287	-0.13%
2021/05/13	29	410.84	26	404.85	409.50	3	8,073	0.04%
2021/05/12	22.1	436.46	13	426.08	423.00	9.1	7,929	0.11%
2021/05/11	12.2	476.18	13	466.54	469.00	-0.8	7,730	-0.01%
2021/05/10	2.2	514.76	1	523.00	511.00	1.2	7,695	0.02%
2021/05/07	7	523.00	3	528.00	535.00	4	7,753	0.05%
2021/05/06	0	0.00	6	500.67	501.00	-6	7,796	-0.08%
2021/05/05	3	498.34	1	504.00	490.50	2	7,881	0.03%
2021/05/04	4	513.45	1	492.50	503.00	3	8,049	0.04%
2021/05/03	5	528.41	10.3	522.23	522.00	-5.3	8,230	-0.06%
2021/04/29	8	545.37	0	0.00	543.00	8	8,285	0.10%
2021/04/28	3	547.67	3	548.00	547.00	0	8,373	0.00%
2021/04/27	0	558.00	0	560.00	555.00	0	8,464	0.00%
2021/04/26	3	557.00	2	559.00	560.00	1	8,557	0.01%
2021/04/23	8	559.13	3	558.67	554.00	5	8,685	0.06%
2021/04/22	3.1	551.29	1	555.00	546.00	2.1	8,861	0.02%
2021/04/21	19.3	561.42	20	565.99	557.00	-0.8	9,069	-0.01%
2021/04/20	2.1	564.32	6	571.17	571.00	-3.9	9,320	-0.04%
2021/04/19	11	557.91	0	0.00	553.00	11	9,393	0.12%
2021/04/16	2	545.07	3	547.00	551.00	-1	9,653	-0.01%
2021/04/14	5.2	549.23	8	545.00	546.00	-2.8	10,236	-0.03%
2021/04/13	3	566.98	3	564.00	556.00	0	10,413	0.00%
2021/04/12	0.5	572.83	1	580.97	563.00	-0.5	10,560	0.00%
2021/04/09	0	581.00	2.4	582.45	578.00	-2.3	10,571	-0.02%
2021/04/08	2.1	582.43	3	581.04	587.00	-0.9	10,609	-0.01%
2021/04/07	3	568.00	1	568.00	570.00	2	10,587	0.02%
2021/04/06	0	562.00	4.1	560.19	562.00	-4.1	10,645	-0.04%
2021/04/01	4.4	550.69	0	0.00	553.00	4.4	10,672	0.04%
2021/03/31	6	555.50	0	0.00	553.00	6	10,747	0.06%
2021/03/30	1	561.00	3	564.33	563.00	-2	11,057	-0.02%
2021/03/29	1	557.00	0	0.00	554.00	1	11,140	0.01%
2021/03/26	1	556.00	6	556.50	559.00	-5	11,223	-0.04%
2021/03/25	2	543.00	0	0.00	542.00	2	11,290	0.02%
2021/03/24	1	548.00	0.2	554.00	552.00	0.8	11,327	0.01%
2021/03/23	1	557.00	1	563.00	554.00	0	11,551	0.00%
2021/03/22	2	553.00	3	562.00	563.00	-1	11,668	-0.01%
2021/03/19	4.7	548.61	3	549.98	552.00	1.6	11,983	0.01%
2021/03/18	3.2	559.88	1	558.00	559.00	2.2	12,076	0.02%
2021/03/17	3.3	570.02	1	567.00	568.00	2.3	12,371	0.02%
2021/03/16	8	588.00	7	583.71	579.00	1	12,758	0.01%
2021/03/15	0	0.00	2	581.00	580.00	-2	13,158	-0.02%
2021/03/12	2	573.50	2	573.00	572.00	0	13,230	0.00%
2021/03/11	6	561.00	7.1	553.35	565.00	-1.1	13,241	-0.01%
2021/03/10	2.1	534.48	0	0.00	534.00	2.1	13,112	0.02%
2021/03/09	9.1	541.97	5	536.60	535.00	4.1	13,284	0.03%
2021/03/08	5.7	556.03	5	550.00	547.00	0.7	13,266	0.01%
2021/03/05	5.2	566.49	28	562.00	564.00	-22.9	13,334	-0.17%
2021/03/04	7.3	584.11	6	579.00	575.00	1.3	13,528	0.01%
2021/03/03	4.3	584.77	1	590.00	592.00	3.3	13,543	0.02%
2021/03/02	4.6	592.94	1	581.00	583.00	3.6	13,585	0.03%
2021/02/26	4	598.75	5	599.60	593.00	-1	13,877	-0.01%
2021/02/25	4	619.23	3.2	619.77	614.00	0.9	14,159	0.01%
2021/02/24	1.1	616.02	0	0.00	612.00	1.1	14,233	0.01%
2021/02/23	9	628.11	12.1	626.34	637.00	-3.1	14,323	-0.02%
2021/02/22	5	625.60	5.7	619.88	620.00	-0.7	14,226	-0.01%
2021/02/19	4	609.50	3	607.00	609.00	1	14,128	0.01%
2021/02/18	13.1	623.27	1	613.01	612.00	12	14,133	0.09%
2021/02/17	7	614.29	9.4	609.32	623.00	-2.4	14,120	-0.02%
2021/02/05	1.1	591.82	6	589.50	588.00	-4.9	13,936	-0.04%
2021/02/04	2.1	587.00	0	0.00	583.00	2.1	13,989	0.02%
2021/02/03	2.1	597.21	2	592.50	593.00	0.1	14,107	0.00%
2021/02/02	2	591.50	0	595.00	596.00	2	14,114	0.01%
2021/02/01	3.1	566.03	1	556.00	573.00	2.1	14,079	0.01%
2021/01/29	0	0.00	3.2	583.63	574.00	-3.2	13,973	-0.02%
2021/01/28	9.1	578.13	13	581.92	577.00	-3.9	13,970	-0.03%
2021/01/27	8	596.88	17	599.59	597.00	-9	14,095	-0.06%
2021/01/26	27.1	605.73	1	615.00	597.00	26.1	14,352	0.18%
2021/01/25	6	628.33	36.1	631.85	626.00	-30.1	14,157	-0.21%
2021/01/22	5	610.00	1	607.00	608.00	4	13,907	0.03%
2021/01/21	1.1	605.69	3	604.65	608.00	-2	13,821	-0.01%
2021/01/20	4	600.25	0	0.00	594.00	4	13,714	0.03%
2021/01/19	1.1	608.10	1	609.00	608.00	0.1	13,633	0.00%
2021/01/18	1	591.00	3.1	598.23	602.00	-2.1	13,587	-0.02%
2021/01/15	12.2	608.20	16.6	610.28	602.00	-4.5	13,422	-0.03%
2021/01/14	5.1	601.10	3.1	597.48	608.00	2	13,162	0.02%
2021/01/13	6	599.99	8	594.00	604.00	-2	12,921	-0.02%
2021/01/12	12.1	579.44	11	578.27	575.00	1.1	12,604	0.01%
2021/01/11	8	588.75	4	587.25	592.00	4	12,407	0.03%
2021/01/08	10	559.20	16	551.56	572.00	-6	12,221	-0.05%
2021/01/07	2	516.00	2.1	522.07	529.00	-0.1	11,699	0.00%
2021/01/06	24.3	521.85	5	519.60	513.00	19.3	11,576	0.17%
2021/01/05	4	527.25	3	534.33	528.00	1	11,391	0.01%
2021/01/04	1	517.00	1	521.00	520.00	0	11,327	0.00%
2020/12/31	16	516.38	6	516.00	518.00	10	11,391	0.09%
2020/12/30	0	0.00	5	518.00	521.00	-5	11,285	-0.04%
2020/12/29	5	507.20	13	505.85	506.00	-8	11,147	-0.07%
2020/12/28	12.1	500.60	0.1	503.00	502.00	12.1	11,076	0.11%
2020/12/25	5	503.41	1	500.00	500.00	4	11,117	0.04%
2020/12/24	55.1	505.00	56.2	507.57	504.00	-1.1	11,211	-0.01%
2020/12/23	2	494.00	1	480.00	492.00	1	10,873	0.01%
2020/12/22	2.1	482.88	4	480.88	477.50	-1.9	10,803	-0.02%
2020/12/21	2.2	478.39	46.1	476.88	482.00	-43.9	10,763	-0.41%
2020/12/18	0.1	486.50	6	485.50	485.50	-5.9	10,661	-0.06%
2020/12/17	7.1	490.64	8	486.19	495.00	-1	10,605	-0.01%
2020/12/16	26.1	498.07	27	497.13	495.50	-0.9	10,384	-0.01%
2020/12/15	25.2	500.84	7.5	496.59	488.50	17.7	10,241	0.17%
2020/12/14	0	0.00	7	518.00	520.00	-7	9,964	-0.07%
2020/12/11	40.5	510.84	38.5	515.10	518.00	2	9,826	0.02%
2020/12/10	15	504.38	17	511.24	509.00	-2	9,487	-0.02%
2020/12/09	5.1	492.65	16	493.34	499.00	-10.9	9,114	-0.12%
2020/12/08	9	466.45	3	465.50	466.50	6	8,669	0.07%
2020/12/07	1.1	469.55	2	464.00	458.50	-0.9	8,607	-0.01%
2020/12/04	0.1	458.50	0	0.00	459.00	0.1	8,562	0.00%
2020/12/03	2	461.50	6	459.67	460.50	-4	8,610	-0.05%
2020/12/02	11	449.09	2	450.00	450.00	9	8,368	0.11%
2020/12/01	1	449.00	1	452.00	454.00	0	8,276	0.00%
2020/11/30	4	448.75	3	450.00	442.00	1	8,157	0.01%
2020/11/27	0	0.00	2	432.50	436.00	-2	7,936	-0.03%
2020/11/26	30	425.00	35.1	425.57	428.50	-5.1	7,906	-0.06%
2020/11/25	8	433.81	3	434.33	423.00	5	7,934	0.06%
2020/11/24	6.1	431.04	4.1	432.07	437.50	2	7,624	0.03%
2020/11/23	0	0.00	2.5	415.30	418.50	-2.5	7,265	-0.03%
2020/11/20	32	408.67	33	413.38	412.00	-1	7,173	-0.01%
2020/11/19	0	404.00	2	401.50	404.00	-2	7,018	-0.03%
2020/11/18	1	398.00	2	399.00	399.50	-1	7,016	-0.01%
2020/11/17	0	0.00	2	401.00	398.50	-2	7,138	-0.03%
2020/11/16	0	0.00	5.3	396.70	396.50	-5.3	7,492	-0.07%
2020/11/13	7	397.71	7	397.50	397.00	0	7,674	0.00%
2020/11/12	4	394.88	5	397.00	395.50	-1	7,652	-0.01%
2020/11/11	2.3	392.61	3	394.00	392.50	-0.7	7,575	-0.01%
2020/11/10	31	390.85	30	385.17	388.00	1	7,471	0.01%
2020/11/09	2	386.25	0	0.00	388.00	2	7,478	0.03%
2020/11/06	1	382.50	3	384.33	381.50	-2	7,575	-0.03%
2020/11/05	22	383.91	26.1	383.84	386.50	-4.1	7,539	-0.05%
2020/11/04	9	382.00	10	381.40	381.50	-1	7,496	-0.01%
2020/11/03	36	369.43	49	373.72	377.50	-13	7,553	-0.17%
2020/11/02	11	353.32	11	357.73	352.50	0	7,342	0.00%
2020/10/30	10	350.76	2	359.50	355.50	8	7,515	0.11%
2020/10/29	2	349.50	1	351.00	351.00	1	7,518	0.01%
2020/10/28	1.1	359.07	0	0.00	357.00	1.1	7,623	0.01%
2020/10/27	4.1	357.68	0	0.00	359.00	4.1	7,710	0.05%
2020/10/26	0.1	361.00	3	361.00	363.00	-2.9	7,719	-0.04%
2020/10/21	0	0.00	11	358.68	356.50	-11	8,727	-0.13%
2020/10/19	10	360.00	10	362.00	360.00	0	9,021	0.00%
2020/10/16	1	359.50	5	360.70	359.50	-4	9,188	-0.04%
2020/10/15	11	354.14	0	0.00	354.00	11	9,252	0.12%
2020/10/13	2	354.75	13	357.50	356.50	-11	9,387	-0.12%
2020/10/12	14	353.68	2	355.25	353.00	12	9,402	0.13%
2020/10/08	2	361.00	8.1	362.07	363.00	-6.1	9,359	-0.07%
2020/10/07	20	357.00	21	356.07	356.00	-1	9,362	-0.01%
2020/10/06	0	355.00	0	0.00	355.50	0	9,463	0.00%
2020/10/05	2	353.25	2	353.50	354.50	0	9,610	0.00%
2020/09/30	37	350.15	38	351.14	351.50	-1	9,742	-0.01%
2020/09/29	25	345.22	26	347.60	348.00	-1	9,854	-0.01%
2020/09/28	1	323.00	2	327.25	331.50	-1	10,005	-0.01%
2020/09/25	1.1	325.00	0	0.00	324.00	1.1	10,214	0.01%
2020/09/24	4	333.63	1	336.00	331.00	3	10,258	0.03%
2020/09/23	2	344.50	10	345.25	341.50	-8	10,305	-0.08%
2020/09/22	10	345.00	1	344.50	344.00	9	10,435	0.09%
2020/09/21	0	0.00	13	354.50	348.00	-13	10,815	-0.12%
2020/09/18	10	357.00	1	357.50	357.00	9	11,006	0.08%
2020/09/17	1	362.50	8.1	362.44	357.50	-7.1	11,223	-0.06%
2020/09/16	8	351.50	1	354.50	353.00	7	11,480	0.06%
2020/09/15	31	358.05	43.1	355.14	355.50	-12.1	11,677	-0.10%
2020/09/14	0	0.00	2	354.75	358.50	-2	11,925	-0.02%
2020/09/11	10	345.50	0	0.00	349.50	10	12,114	0.08%
2020/09/10	1	352.00	0	0.00	345.00	1	12,332	0.01%
2020/09/09	2	344.75	0	0.00	350.50	2	12,512	0.02%
2020/09/08	4	349.13	8.1	347.60	350.00	-4.1	12,543	-0.03%
2020/09/07	1	336.50	6	337.25	335.50	-5	12,587	-0.04%
2020/09/04	2	340.00	1	340.00	340.00	1	12,801	0.01%
2020/09/03	2	341.25	7	339.50	344.00	-5	12,939	-0.04%
2020/09/02	2	337.00	0	0.00	335.00	2	13,002	0.02%
2020/09/01	2	330.25	4	336.75	337.00	-2	13,192	-0.02%
2020/08/31	16	334.47	8	333.00	333.00	8	13,528	0.06%
2020/08/28	2	340.25	2	340.00	340.50	0	13,726	0.00%
2020/08/27	2	337.50	3	338.33	336.50	-1	13,928	-0.01%
2020/08/26	6	334.17	2	333.50	337.00	4	14,096	0.03%
2020/08/25	10	333.45	8	335.06	333.00	2	14,292	0.01%
2020/08/24	8	334.13	3	338.83	333.50	5	14,375	0.03%
2020/08/21	24	337.29	29	335.76	344.00	-5	14,441	-0.03%
2020/08/20	28	331.50	35	328.70	330.00	-7	14,470	-0.05%
2020/08/19	19	361.82	6	357.42	354.50	13	14,228	0.09%
2020/08/18	1	379.50	2.2	373.41	373.00	-1.2	14,298	-0.01%
2020/08/17	1	377.00	2	379.50	379.00	-1	14,440	-0.01%
2020/08/14	5	374.70	1	375.00	375.00	4	14,667	0.03%
2020/08/13	15	376.10	7	381.21	376.50	8	15,105	0.05%
2020/08/12	2	389.25	2	383.00	380.50	0	15,219	0.00%
2020/08/11	0	0.00	0.1	387.50	385.50	-0.1	15,357	0.00%
2020/08/10	1	389.00	0	0.00	384.50	1	15,642	0.01%
2020/08/07	49	397.94	49	394.58	390.00	0	15,917	0.00%
2020/08/06	5	394.00	5	395.10	391.50	0	15,909	0.00%
2020/08/05	1	397.00	6	397.17	397.50	-5	15,991	-0.03%
2020/08/04	3	390.83	0	0.00	391.00	3	16,000	0.02%
2020/08/03	5	394.80	7	392.50	390.00	-2	16,227	-0.01%
2020/07/31	2	383.75	4	386.63	389.00	-2	16,468	-0.01%
2020/07/30	4	383.00	1	382.50	381.50	3	16,727	0.02%
2020/07/29	3	382.50	6	381.25	382.50	-3	17,464	-0.02%
2020/07/28	31	401.84	20	399.14	384.00	11	17,642	0.06%
2020/07/27	6	399.00	25	403.16	406.00	-19	17,457	-0.11%
2020/07/24	2	389.50	5	389.00	389.50	-3	17,439	-0.02%
2020/07/23	24	397.96	24.1	389.00	389.50	-0.1	17,949	0.00%
2020/07/22	21	392.02	20	395.00	396.00	1	18,359	0.01%
2020/07/21	11	388.45	18	388.28	388.00	-7	18,441	-0.04%
2020/07/20	1	378.00	0	0.00	382.00	1	18,646	0.01%
2020/07/17	12	381.83	16	379.91	379.00	-4	18,968	-0.02%
2020/07/16	1	377.00	9	378.44	377.00	-8	19,192	-0.04%
2020/07/15	1	375.50	0	0.00	374.50	1	19,332	0.01%
2020/07/14	2	377.75	6	382.33	374.00	-4	19,688	-0.02%
2020/07/13	7	377.00	9	375.56	380.50	-2	19,916	-0.01%
2020/07/10	8	373.00	8	374.56	370.50	0	20,835	0.00%
2020/07/09	8	382.31	14	383.29	379.50	-6	20,941	-0.03%
2020/07/08	9	390.16	2	387.50	387.00	7	21,081	0.03%
2020/07/07	18	390.92	24	391.50	392.50	-6	21,183	-0.03%
2020/07/06	5	376.00	4	378.63	378.50	1	21,407	0.00%
2020/07/03	6	378.83	2	379.25	377.00	4	21,730	0.02%
2020/07/02	3	378.33	2	378.50	377.00	1	21,947	0.00%
2020/07/01	20	382.50	3	380.33	379.50	17	22,053	0.08%
2020/06/30	16	377.09	20	380.85	381.00	-4	22,017	-0.02%
2020/06/29	19	393.00	4	394.25	391.00	15	21,701	0.07%
2020/06/24	10	410.10	2	412.50	407.50	8	21,595	0.04%
2020/06/23	31	406.63	47	406.09	406.00	-16	21,573	-0.07%
2020/06/22	5.1	397.70	3	398.33	396.50	2.1	21,487	0.01%
2020/06/19	11	414.64	9	412.11	404.50	2	21,565	0.01%
2020/06/18	4	401.88	18	401.31	405.00	-14	21,525	-0.07%
2020/06/17	4	399.63	9	400.22	399.00	-5	21,523	-0.02%
2020/06/16	12	393.33	7	393.00	396.00	5	21,656	0.02%
2020/06/15	6	382.92	5	381.70	382.00	1	21,862	0.00%
2020/06/12	11.5	374.17	9	374.11	381.00	2.5	22,147	0.01%
2020/06/11	11	389.64	3	388.83	383.50	8	22,548	0.04%
2020/06/10	5	397.50	7	397.36	394.50	-2	22,704	-0.01%
2020/06/09	4	392.13	7	393.50	392.50	-3	22,883	-0.01%
2020/06/08	8	392.44	22	392.00	393.00	-14	23,169	-0.06%
2020/06/05	39	392.79	10	392.20	387.50	29	23,158	0.13%
2020/06/04	7.2	399.41	11	400.86	400.50	-3.8	23,039	-0.02%
2020/06/03	3	392.17	8	389.63	392.00	-5	22,971	-0.02%
2020/06/02	5	388.50	10	385.65	383.00	-5	22,862	-0.02%
2020/06/01	2	382.25	9	380.67	385.50	-7	22,847	-0.03%
2020/05/29	11	369.55	6.1	366.13	370.50	5	22,950	0.02%
2020/05/28	3.1	374.97	9	373.83	370.00	-6	23,024	-0.03%
2020/05/27	1	370.50	4	372.13	376.00	-3	23,258	-0.01%
2020/05/26	8	379.25	13	377.88	371.00	-5	23,586	-0.02%
2020/05/25	11	364.82	14	363.29	376.00	-3	23,905	-0.01%
2020/05/22	12	373.92	7	374.14	371.50	5	23,914	0.02%
2020/05/21	24	384.73	25	389.16	382.00	-1	23,916	0.00%
2020/05/20	65	386.42	65	385.52	384.50	0	23,896	0.00%
2020/05/19	31	374.00	7	375.86	373.00	24	23,524	0.10%
2020/05/18	21	377.83	18	376.28	369.00	3	23,519	0.01%
2020/05/15	27	389.74	29	387.91	386.00	-2	23,501	-0.01%
2020/05/14	18	394.72	34	392.46	385.50	-16	23,283	-0.07%
2020/05/13	35	402.31	9	400.06	402.50	26	23,119	0.11%
2020/05/12	31	407.85	37	406.68	406.00	-6	22,927	-0.03%
2020/05/11	10	410.40	7	410.57	413.50	3	22,828	0.01%
2020/05/08	18	405.03	4	405.50	403.50	14	22,859	0.06%
2020/05/07	32	416.75	26	413.81	410.00	6	22,707	0.03%
2020/05/06	11	415.00	14	414.61	416.00	-3	22,443	-0.01%
2020/05/05	23	412.24	19	412.79	407.00	4	22,198	0.02%
2020/05/04	13	381.23	13	384.15	391.50	0	21,593	0.00%
2020/04/30	8	390.88	10	390.35	391.00	-2	21,506	-0.01%
2020/04/29	16	383.97	8	382.63	380.00	8	21,313	0.04%
2020/04/28	60	389.61	55	386.55	383.50	5	21,175	0.02%
2020/04/27	26	362.02	31.3	360.22	379.50	-5.3	20,727	-0.03%
2020/04/24	28	345.96	25	345.00	345.00	3	20,206	0.01%
2020/04/23	38	345.62	47	348.35	344.00	-9	19,998	-0.05%
2020/04/22	53	331.34	73.1	334.36	344.00	-20.1	19,743	-0.10%
2020/04/21	42	331.39	51	331.60	326.00	-9	19,557	-0.05%
2020/04/20	14	340.71	11	341.41	343.00	3	19,488	0.02%
2020/04/17	39	342.65	39	345.23	339.50	0	19,382	0.00%
2020/04/16	30	340.13	13	339.38	341.50	17	19,076	0.09%
2020/04/15	46	344.58	29	346.14	343.50	17	18,908	0.09%
2020/04/14	7	338.21	25	338.62	338.00	-18	18,422	-0.10%
2020/04/13	27.1	336.44	27	333.78	332.50	0.1	18,450	0.00%
2020/04/10	22	339.84	10	341.10	343.00	12	18,307	0.07%
2020/04/09	42	340.10	36	339.90	335.00	6	18,420	0.03%
2020/04/08	29	316.24	23	317.89	329.00	6	17,944	0.03%
2020/04/07	21	297.98	7	297.07	299.50	14	17,628	0.08%
2020/04/06	1	282.00	5	284.30	288.00	-4	17,532	-0.02%
2020/04/01	2	273.00	1	276.50	272.50	1	17,404	0.01%
2020/03/31	6	280.75	7	276.21	274.50	-1	17,453	-0.01%
2020/03/30	7	273.57	3	273.83	278.00	4	17,502	0.02%
2020/03/27	10	291.70	13	291.54	280.50	-3	17,595	-0.02%
2020/03/26	13	286.19	10	286.30	291.50	3	17,504	0.02%
2020/03/25	26	290.96	13	289.62	292.00	13	17,609	0.07%
2020/03/24	21	269.31	21	272.50	274.00	0	17,409	0.00%
2020/03/23	24	244.67	22	245.70	252.00	2	17,266	0.01%
2020/03/20	8	246.38	21	246.93	252.00	-13	17,066	-0.08%
2020/03/19	11	239.59	31	238.58	229.50	-20	16,768	-0.12%
2020/03/18	10	272.20	15	266.57	254.50	-5	16,462	-0.03%
2020/03/17	14	283.14	24	279.85	265.00	-10	16,208	-0.06%
2020/03/16	15	310.13	23	311.96	290.50	-8	15,777	-0.05%
2020/03/13	15.7	313.53	8	316.13	320.00	7.7	15,477	0.05%
2020/03/12	16	359.41	18	358.61	345.50	-2	15,311	-0.01%
2020/03/11	12	395.29	9	396.44	383.50	3	14,998	0.02%
2020/03/10	15	383.17	26.4	381.25	394.50	-11.4	14,881	-0.08%
2020/03/09	21	392.48	23	390.61	386.00	-2	14,982	-0.01%
2020/03/06	10	404.60	5	405.90	406.50	5	15,083	0.03%
2020/03/05	17	406.91	22	408.52	410.50	-5	15,072	-0.03%
2020/03/04	28	404.63	31	405.44	400.50	-3	14,924	-0.02%
2020/03/03	14	427.07	4	424.88	417.00	10	14,662	0.07%
2020/03/02	38	416.87	38	410.01	418.50	0	14,572	0.00%
2020/02/27	32	426.63	14	419.68	410.00	18	14,332	0.13%
2020/02/26	62	469.43	40	456.58	441.00	22	13,904	0.16%
2020/02/25	33	484.11	27	489.04	485.00	6	13,410	0.04%
2020/02/24	22	469.52	20	478.35	484.50	2	13,110	0.02%
2020/02/21	29	467.86	35.1	469.64	472.00	-6.1	12,946	-0.05%
2020/02/20	21	462.52	2	460.50	457.50	19	12,798	0.15%
2020/02/19	13	453.31	31	447.90	460.00	-18	12,707	-0.14%
2020/02/18	13	455.69	7	465.86	450.00	6	12,599	0.05%
2020/02/17	15	455.43	10	453.80	453.00	5	12,764	0.04%
2020/02/14	7	454.57	49	450.00	457.00	-42	12,670	-0.33%
2020/02/13	48	448.76	21	445.50	439.00	27	12,738	0.21%
2020/02/12	9.1	445.35	12	444.33	448.00	-3	12,673	-0.02%
2020/02/11	12	436.13	13	438.19	437.00	-1	12,601	-0.01%
2020/02/10	1	416.00	0	0.00	418.50	1	12,441	0.01%
2020/02/07	1	415.50	2	419.25	416.50	-1	12,358	-0.01%
2020/02/06	5	420.00	3	420.17	417.00	2	12,329	0.02%
2020/02/05	21.1	418.43	8	415.56	413.00	13.1	12,417	0.11%
2020/02/04	2	412.75	2	412.25	418.50	0	12,328	0.00%
2020/02/03	18	381.33	23	377.33	392.00	-5	12,189	-0.04%
2020/01/31	7	382.86	10	385.75	386.50	-3	12,084	-0.02%
2020/01/30	3	378.17	1	385.00	374.00	2	11,931	0.02%
2020/01/20	1	416.50	1	415.50	415.50	0	11,795	0.00%
2020/01/17	13.3	418.48	4	422.63	413.00	9.3	11,912	0.08%
2020/01/16	1	418.00	5	423.20	417.00	-4	11,948	-0.03%
2020/01/15	6.1	422.46	4	417.63	413.00	2.1	11,920	0.02%
2020/01/14	5	408.80	12	407.46	419.00	-7	11,961	-0.06%
2020/01/13	4.1	389.66	5	388.60	390.00	-0.9	11,852	-0.01%
2020/01/10	11	394.77	11	400.32	392.50	0	11,859	0.00%
2020/01/09	16	398.59	14	398.93	392.00	2	11,944	0.02%
2020/01/08	33	398.38	26	390.81	387.00	7	11,937	0.06%
2020/01/07	14.2	427.45	11	422.95	414.00	3.2	11,645	0.03%
2020/01/06	10	463.60	7	462.00	460.00	3	11,658	0.03%
2020/01/03	8	458.63	8	461.31	468.00	0	11,967	0.00%
2020/01/02	1.2	435.20	0.1	436.50	436.00	1.1	11,787	0.01%
2019/12/31	4	435.25	2	437.25	437.00	2	11,843	0.02%
2019/12/30	20.2	427.78	15	418.00	436.00	5.2	11,735	0.04%
2019/12/27	3.1	406.34	5	407.80	411.00	-1.9	11,692	-0.02%
2019/12/26	3	408.00	2	406.50	402.00	1	12,023	0.01%
2019/12/25	1	403.50	1	402.50	403.50	0	12,124	0.00%
2019/12/24	7	393.07	8	392.13	395.00	-1	12,256	-0.01%
2019/12/23	8	385.50	5	386.80	383.00	3	12,052	0.02%
2019/12/20	6	397.25	6	393.17	389.50	0	11,942	0.00%
2019/12/19	1	382.00	0	0.00	383.00	1	11,581	0.01%
2019/12/18	0	0.00	9	377.44	376.50	-9	11,516	-0.08%
2019/12/17	20	377.00	20	379.00	377.00	0	11,409	0.00%
2019/12/16	6.1	376.96	3	380.50	379.00	3.1	11,374	0.03%
2019/12/13	12.1	385.15	2	377.25	376.50	10.1	11,419	0.09%
2019/12/12	0	0.00	2	380.00	381.50	-2	11,277	-0.02%
2019/12/11	3	374.83	4	375.38	378.50	-1	11,125	-0.01%
2019/12/10	2	367.00	3	369.33	368.00	-1	10,969	-0.01%
2019/12/09	25	374.90	23	377.33	372.50	2	10,944	0.02%
2019/12/06	4	363.50	5	365.00	369.00	-1	10,805	-0.01%
2019/12/05	12	365.42	9	361.61	362.00	3	10,769	0.03%
2019/12/04	36.1	368.90	35	363.66	361.00	1.1	10,820	0.01%
2019/12/03	31	345.71	32	359.67	363.00	-1	10,523	-0.01%
2019/12/02	4	334.88	1	335.50	338.00	3	10,264	0.03%
2019/11/29	0	0.00	1	337.00	330.00	-1	10,445	-0.01%
2019/11/28	1.1	336.82	1	337.50	335.00	0.1	10,723	0.00%
2019/11/27	2	332.00	4	332.50	336.50	-2	10,677	-0.02%
2019/11/26	8	330.38	12	328.08	326.50	-4	10,604	-0.04%
2019/11/25	3	323.00	3	321.50	322.50	0	10,538	0.00%
2019/11/21	3	317.50	2	315.50	318.50	1	10,783	0.01%
2019/11/20	4	322.63	5	319.50	320.00	-1	10,782	-0.01%
2019/11/19	3	323.00	3.1	318.59	323.50	-0.1	10,827	0.00%
2019/11/18	1	321.50	7	320.21	317.50	-6	10,776	-0.06%
2019/11/15	1	323.50	2	324.75	321.00	-1	10,764	-0.01%
2019/11/14	14	329.18	14	329.93	326.50	0	10,669	0.00%
2019/11/13	1	310.50	1	310.50	310.50	0	10,231	0.00%
2019/11/11	2.4	285.96	5	285.60	282.50	-2.6	10,261	-0.03%
2019/11/08	2	308.00	2	307.00	307.00	0	10,018	0.00%
2019/11/06	4	308.38	1	308.00	307.00	3	9,990	0.03%
2019/11/05	5	313.00	0	0.00	312.00	5	9,972	0.05%
2019/11/04	1	315.50	2	313.00	312.50	-1	9,989	-0.01%
2019/11/01	2	312.00	5	306.50	316.00	-3	10,092	-0.03%
2019/10/30	0	0.00	1	322.00	320.50	-1	9,866	-0.01%
2019/10/29	1	319.50	2	317.75	318.00	-1	9,798	-0.01%
2019/10/25	3	316.33	2	316.50	316.00	1	9,810	0.01%
2019/10/23	2	308.50	0	0.00	312.50	2	9,601	0.02%
2019/10/22	0	0.00	14	313.50	311.50	-14	9,502	-0.15%
2019/10/21	7	319.00	6	316.92	313.50	1	9,444	0.01%
2019/10/18	1	309.00	0	0.00	312.50	1	9,240	0.01%
2019/10/17	7	304.07	0	0.00	310.50	7	9,121	0.08%
2019/10/16	2	300.00	5	304.20	302.00	-3	9,068	-0.03%
2019/10/15	2	308.00	7	312.50	306.00	-5	8,890	-0.06%
2019/10/14	4	310.75	6	313.75	314.50	-2	8,738	-0.02%
2019/10/09	4	296.39	11	299.00	301.50	-7	8,561	-0.08%
2019/10/08	6	294.58	15	284.57	298.50	-9	8,237	-0.11%
2019/10/07	6	271.75	17	271.03	276.00	-11	7,784	-0.14%
2019/10/04	4	264.25	0	0.00	261.00	4	7,557	0.05%
2019/10/03	3	267.00	5	265.70	265.50	-2	7,488	-0.03%
2019/10/02	6	268.75	5	268.90	269.00	1	7,398	0.01%
2019/10/01	1	267.50	6	263.58	268.00	-5	7,267	-0.07%
2019/09/27	2	243.00	4	243.88	246.50	-2	6,985	-0.03%
2019/09/26	4	240.38	10	239.05	238.50	-6	6,770	-0.09%
2019/09/25	0	0.00	1	229.00	229.50	-1	6,527	-0.02%
2019/09/24	2	232.00	0	0.00	231.50	2	6,602	0.03%
2019/09/20	0	0.00	2	233.50	233.50	-2	6,677	-0.03%
2019/09/18	2	234.00	0	0.00	232.50	2	6,690	0.03%
2019/09/17	10	238.40	6	235.58	233.50	4	6,698	0.06%
2019/09/11	1	229.50	2	230.25	230.00	-1	6,911	-0.01%
2019/09/10	1	230.00	2	232.00	228.50	-1	6,957	-0.01%
2019/09/09	3	233.50	4	234.13	233.00	-1	7,005	-0.01%
2019/09/06	9	238.83	4	238.13	237.00	5	6,985	0.07%
2019/09/05	4.1	239.59	8	237.31	238.00	-3.9	6,921	-0.06%
2019/09/04	10	235.25	1	234.50	234.50	9	6,792	0.13%
2019/09/03	7	236.36	2	234.50	235.50	5	6,765	0.07%
2019/09/02	26	232.17	16	233.91	236.00	10	6,703	0.15%
2019/08/30	16	216.78	37	215.27	227.00	-21	6,498	-0.32%
2019/08/28	13	205.42	13	204.27	204.50	0	6,369	0.00%
2019/08/27	25	208.42	0	0.00	203.00	25	6,348	0.39%
2019/08/26	6	211.00	1	212.00	209.00	5	6,334	0.08%
2019/08/23	4	258.50	16	256.97	258.00	-12	6,231	-0.19%
2019/08/22	15	254.10	8	254.00	253.00	7	6,180	0.11%
2019/08/21	14	260.46	0	0.00	257.50	14	6,140	0.23%
2019/08/20	11	266.45	10	265.50	265.50	1	6,076	0.02%
2019/08/16	1	263.50	1	263.50	263.50	0	6,169	0.00%
2019/08/14	5	271.00	5	269.70	268.50	0	6,242	0.00%
2019/08/13	3	266.67	2	265.50	266.50	1	6,223	0.02%
2019/08/12	0	0.00	1	267.00	268.50	-1	6,311	-0.02%
2019/08/08	1	257.00	1	254.50	257.00	0	6,341	0.00%
2019/08/07	2.1	252.47	0	0.00	250.50	2.1	6,380	0.03%
2019/08/06	0	260.00	0	0.00	258.50	0	6,530	0.00%
2019/08/05	9	265.33	10	268.20	260.00	-1	6,653	-0.02%
2019/08/02	1	261.50	1	257.50	257.50	0	6,659	0.00%
2019/07/30	10	264.25	8	264.25	264.50	2	6,751	0.03%
2019/07/29	2	258.50	0	0.00	258.50	2	6,693	0.03%
2019/07/26	0	0.00	6	258.00	259.50	-6	6,791	-0.09%
2019/07/25	6	253.58	0	258.50	258.00	6	6,811	0.09%
2019/07/24	1	258.00	3	259.83	255.50	-2	6,857	-0.03%
2019/07/23	4	256.38	1	258.50	255.00	3	7,072	0.04%
2019/07/22	2	253.00	1	255.50	253.00	1	7,114	0.01%
2019/07/19	2	259.50	3	260.33	257.50	-1	7,278	-0.01%
2019/07/18	1	264.50	2	262.50	259.00	-1	7,308	-0.01%
2019/07/17	1	267.00	1	267.00	267.00	0	7,339	0.00%
2019/07/16	1	270.00	1	271.00	269.50	0	7,398	0.00%
2019/07/15	1	267.00	1	268.00	267.50	0	7,462	0.00%
2019/07/11	2	271.50	1	272.50	271.50	1	7,939	0.01%
2019/07/09	3	265.50	0	0.00	264.00	3	7,998	0.04%
2019/07/08	0	0.00	1	275.00	275.00	-1	7,963	-0.01%
2019/07/05	5	279.00	5	279.00	278.00	0	8,066	0.00%
2019/07/04	4	277.88	7	277.14	277.00	-3	8,069	-0.04%
2019/07/02	3	272.00	1	273.00	271.50	2	8,194	0.02%
2019/07/01	3	272.33	1	272.00	272.50	2	8,287	0.02%
2019/06/28	0	0.00	1	265.50	264.00	-1	8,235	-0.01%
2019/06/27	1	269.49	1	270.00	267.50	0	8,232	0.00%
2019/06/26	2	266.00	2	264.75	266.00	0	8,216	0.00%
2019/06/21	2	268.50	1	266.00	267.50	1	8,223	0.01%
2019/06/20	1	273.00	2	273.25	270.00	-1	8,264	-0.01%
2019/06/19	1	262.50	4	263.63	264.00	-3	8,166	-0.04%
2019/06/18	3	262.50	1	260.50	258.00	2	8,118	0.02%
2019/06/17	3	259.00	3	256.17	261.00	0	8,121	0.00%
2019/06/14	2	251.00	2	250.00	251.00	0	8,100	0.00%
2019/06/12	0	0.00	4	251.88	249.00	-4	8,412	-0.05%
2019/06/11	3	250.67	1	250.50	251.50	2	8,450	0.02%
2019/06/10	5	248.70	2	247.75	251.00	3	8,413	0.04%
2019/06/06	4	245.88	5	248.40	245.00	-1	8,470	-0.01%
2019/06/05	3	264.83	1	267.50	256.00	2	8,406	0.02%
2019/06/03	2	261.25	3	261.33	262.00	-1	8,309	-0.01%
2019/05/31	2	257.25	2	255.25	261.00	0	8,295	0.00%
2019/05/30	1	255.00	1	257.50	251.00	0	8,268	0.00%
2019/05/29	5	250.30	3	249.17	255.00	2	8,300	0.02%
2019/05/28	1	245.00	3	246.00	245.50	-2	8,516	-0.02%
2019/05/27	5	244.40	4	244.25	245.00	1	8,683	0.01%
2019/05/24	1	246.50	1	245.00	242.00	0	8,740	0.00%
2019/05/23	4	244.88	1	246.50	244.50	3	8,862	0.03%
2019/05/22	0	0.00	3	256.83	253.50	-3	8,826	-0.03%
2019/05/21	4	257.38	3	251.50	258.00	1	8,950	0.01%
2019/05/20	3	251.00	3	251.50	251.50	0	8,962	0.00%
2019/05/17	7	249.14	5	250.50	249.50	2	9,055	0.02%
2019/05/16	3	252.33	4	254.50	249.00	-1	9,151	-0.01%
2019/05/15	6	259.83	7	260.21	259.00	-1	9,247	-0.01%
2019/05/14	7	256.86	3	258.00	258.00	4	9,619	0.04%
2019/05/13	4	275.75	4	278.13	259.50	0	9,767	0.00%
2019/05/10	5	282.50	3	286.33	280.50	2	9,627	0.02%
2019/05/09	2	290.25	2	291.00	286.00	0	9,500	0.00%
2019/05/08	12	289.08	5	289.90	294.50	7	9,514	0.07%
2019/05/07	3	295.00	1	296.50	293.00	2	9,594	0.02%
2019/05/06	10	292.50	12	292.50	293.50	-2	9,807	-0.02%
2019/05/03	1	298.50	1	296.50	300.00	0	9,747	0.00%
2019/05/02	1	303.50	2	302.25	303.50	-1	9,674	-0.01%
2019/04/30	0	0.00	2	302.50	304.50	-2	9,690	-0.02%
2019/04/29	19	309.45	16	306.09	300.50	3	9,725	0.03%
2019/04/26	1	317.00	1	314.00	319.00	0	9,583	0.00%
2019/04/25	11	311.59	10	309.50	321.50	1	9,624	0.01%
2019/04/24	6	322.33	6	322.00	319.50	0	9,552	0.00%
2019/04/23	1	321.50	1	320.00	321.50	0	9,640	0.00%
2019/04/19	1	332.00	2	329.00	333.50	-1	9,748	-0.01%
2019/04/18	6	342.67	10	343.25	331.00	-4	9,862	-0.04%
2019/04/17	10	340.40	4	340.63	345.00	6	9,990	0.06%
2019/04/16	1	331.50	0	0.00	332.50	1	9,759	0.01%
2019/04/15	6	331.08	1	331.50	330.50	5	9,814	0.05%
2019/04/12	0	327.00	0	0.00	326.00	0	10,131	0.00%
2019/04/11	4	336.00	4	333.13	329.00	0	10,283	0.00%
2019/04/09	3	330.00	4	330.25	330.00	-1	10,321	-0.01%
2019/04/08	5	331.00	6	328.33	324.50	-1	10,433	-0.01%
2019/04/02	1	319.50	11	322.50	320.00	-10	10,591	-0.09%
2019/04/01	0	0.00	10	325.60	321.00	-10	10,685	-0.09%
2019/03/29	16	325.69	0	0.00	323.00	16	10,728	0.15%
2019/03/28	0	0.00	2	323.25	322.00	-2	10,981	-0.02%
2019/03/27	5	324.00	0	0.00	324.00	5	11,222	0.04%
2019/03/26	1	323.00	1	321.00	323.00	0	11,369	0.00%
2019/03/25	2	320.50	1	318.00	318.00	1	11,539	0.01%
2019/03/22	2	333.50	2	337.25	331.00	0	11,684	0.00%
2019/03/21	1	333.50	2	333.75	334.50	-1	11,979	-0.01%
2019/03/20	2	335.25	1	336.00	334.50	1	12,400	0.01%
2019/03/19	6	337.91	6	336.50	333.50	0	12,527	0.00%
2019/03/18	5	345.40	5	345.50	341.00	0	12,700	0.00%
2019/03/15	11	347.05	12	350.92	345.50	-1	12,962	-0.01%
2019/03/14	3	337.01	5	337.71	339.00	-2	12,989	-0.02%
2019/03/13	0	0.00	3	331.00	338.00	-3	13,305	-0.02%
2019/03/12	4	340.75	1	332.00	332.00	3	13,549	0.02%
2019/03/11	3	335.50	3	339.50	339.50	0	13,804	0.00%
2019/03/08	4	334.88	4	333.25	336.50	0	14,058	0.00%
2019/03/07	4	335.25	4	332.63	336.00	0	14,258	0.00%
2019/03/06	3	343.67	3	341.67	339.50	0	14,670	0.00%
2019/03/05	3	343.83	2	340.00	340.00	1	15,102	0.01%
2019/03/04	8	345.44	7	345.36	349.50	1	15,341	0.01%
2019/02/27	10	357.50	9	350.89	346.00	1	15,421	0.01%
2019/02/26	6	378.83	4	381.00	372.00	2	15,363	0.01%
2019/02/25	3	379.00	3	377.33	375.00	0	15,588	0.00%
2019/02/22	14	380.39	15	379.13	375.50	-1	15,898	-0.01%
2019/02/21	22	371.41	22	374.95	381.00	0	15,977	0.00%
2019/02/20	14	377.29	14	376.07	373.00	0	16,022	0.00%
2019/02/19	5	370.50	5	370.70	368.00	0	16,155	0.00%
2019/02/18	15	368.17	14	371.04	371.50	1	16,227	0.01%
2019/02/15	8	366.44	10	363.80	360.00	-2	16,313	-0.01%
2019/02/14	16	378.25	13	378.00	375.50	3	16,411	0.02%
2019/02/13	9	369.94	11	374.27	382.50	-2	16,498	-0.01%
2019/02/12	21	348.14	26	345.90	352.00	-5	16,465	-0.03%
2019/02/11	1	324.00	5	325.70	328.00	-4	16,537	-0.02%
2019/01/30	3	323.00	2	324.00	321.50	1	17,013	0.01%
2019/01/29	6	321.58	4	319.75	321.00	2	17,472	0.01%
2019/01/28	2	335.00	2	338.25	328.00	0	17,718	0.00%
2019/01/25	8	328.19	7	321.93	328.50	1	18,290	0.01%
2019/01/24	4	316.50	4	318.00	315.00	0	18,538	0.00%
2019/01/23	5	315.60	5	312.80	316.50	0	19,031	0.00%
2019/01/22	3	321.00	3	317.00	316.50	0	19,435	0.00%
2019/01/21	0	0.00	1	323.50	320.00	-1	19,803	-0.01%
2019/01/18	32	317.09	32	316.06	318.50	0	20,210	0.00%
2019/01/17	6	321.42	3	317.00	313.50	3	20,494	0.01%
2019/01/16	8	316.56	9	316.50	317.50	-1	20,815	0.00%
2019/01/15	20	310.78	20	312.63	314.00	0	21,044	0.00%
2019/01/14	6	304.75	6	306.42	307.00	0	21,175	0.00%
2019/01/11	19	309.13	30	309.83	306.00	-11	21,492	-0.05%
2019/01/10	18	305.25	7	306.36	304.50	11	21,530	0.05%
2019/01/09	53	312.93	54	312.31	303.50	-1	21,682	0.00%
2019/01/08	8	296.25	9	294.56	294.00	-1	21,582	0.00%
2019/01/07	9	297.22	9	298.11	296.50	0	21,821	0.00%
2019/01/04	15	290.97	11	290.27	289.50	4	22,086	0.02%
2019/01/03	12	310.38	10	305.35	303.00	2	22,148	0.01%
2019/01/02	5	318.20	5	320.30	314.00	0	22,326	0.00%
2018/12/28	5	320.30	5	321.70	319.00	0	22,743	0.00%
2018/12/27	8	324.94	8	326.44	321.00	0	23,057	0.00%
2018/12/26	16	324.69	15	320.57	314.00	1	23,010	0.00%
2018/12/25	12	321.83	12	322.71	328.50	0	22,973	0.00%
2018/12/24	20	320.93	21	322.26	331.00	-1	23,045	0.00%
2018/12/22	9	323.56	8	323.13	322.50	1	23,071	0.00%
2018/12/21	30	315.23	32	313.97	328.00	-2	23,401	-0.01%
2018/12/20	8	311.31	7	315.36	314.00	1	23,379	0.00%
2018/12/19	3	326.83	4	322.38	320.00	-1	23,332	0.00%
2018/12/18	13	316.58	14	313.25	320.00	-1	23,364	0.00%
2018/12/17	10	318.35	9	317.39	321.50	1	23,451	0.00%
2018/12/14	30	312.07	30	303.77	320.00	0	23,654	0.00%
2018/12/13	20	324.95	22	323.27	314.50	-2	23,631	-0.01%
2018/12/12	19	339.63	18	341.86	338.50	1	23,390	0.00%
2018/12/11	6	328.92	7	326.50	332.00	-1	23,313	0.00%
2018/12/10	12	331.21	9	328.17	323.50	3	23,451	0.01%
2018/12/07	27	353.07	28	353.27	356.50	-1	23,309	0.00%
2018/12/06	21	372.05	21	373.10	349.50	0	23,214	0.00%
2018/12/05	46	389.78	51	386.35	388.00	-5	23,066	-0.02%
2018/12/04	36	411.15	34	408.78	401.50	2	23,116	0.01%
2018/12/03	6	399.83	4.4	396.20	407.00	1.6	23,138	0.01%
2018/11/30	14	365.14	14	367.57	370.00	0	23,150	0.00%
2018/11/29	23	370.87	22	363.00	359.50	1	23,039	0.00%
2018/11/28	28	347.36	27	351.50	357.50	1	22,901	0.00%
2018/11/27	16	331.78	15	333.13	340.00	1	22,647	0.00%
2018/11/26	23	324.89	23	321.57	327.00	0	22,440	0.00%
2018/11/23	23	330.20	23	330.85	319.00	0	22,378	0.00%
2018/11/22	31	343.19	40	342.41	332.00	-9	22,313	-0.04%
2018/11/21	41	331.37	40	324.78	340.00	1	22,117	0.00%
2018/11/20	39	319.13	30	319.28	321.00	9	21,995	0.04%
2018/11/19	14	312.39	17	313.74	317.50	-3	21,950	-0.01%
2018/11/16	30	317.80	23	318.22	310.00	7	21,979	0.03%
2018/11/15	18	309.22	19	308.63	312.00	-1	21,801	0.00%
2018/11/14	25	311.48	26	311.12	306.00	-1	21,837	0.00%
2018/11/13	23	300.78	21	299.26	311.00	2	21,884	0.01%
2018/11/12	28	307.54	27	308.61	310.00	1	21,928	0.00%
2018/11/09	31	322.21	33	324.44	329.00	-2	21,966	-0.01%
2018/11/08	36	335.87	37	335.92	324.00	-1	21,832	0.00%
2018/11/07	33	317.71	32	314.56	331.00	1	21,787	0.00%
2018/11/06	43	330.50	40	333.59	308.00	3	21,693	0.01%
2018/11/05	31	338.05	41	339.02	340.00	-10	21,585	-0.05%
2018/11/02	29	360.95	25	363.18	345.50	4	21,659	0.02%
2018/11/01	42	338.77	48	335.13	347.00	-6	21,253	-0.03%
2018/10/31	40	314.40	39	313.64	315.50	1	20,947	0.00%
2018/10/30	30	308.37	34	301.84	298.00	-4	20,601	-0.02%
2018/10/29	27	322.13	27	323.94	320.00	0	20,523	0.00%
2018/10/26	32	323.45	34	321.49	324.00	-2	20,366	-0.01%
2018/10/25	19	321.82	16	322.84	315.50	3	20,022	0.01%
2018/10/24	46	361.65	42	361.35	349.00	4	19,958	0.02%
2018/10/23	46	382.30	42	382.63	366.00	4	19,663	0.02%
2018/10/22	27	382.81	27	385.65	390.00	0	19,377	0.00%
2018/10/19	39	400.47	35	394.06	394.00	4	19,227	0.02%
2018/10/18	27	421.67	25	422.66	421.50	2	18,942	0.01%
2018/10/17	33	430.48	37	433.57	418.00	-4	18,861	-0.02%
2018/10/16	19	418.76	21	420.62	419.00	-2	18,685	-0.01%
2018/10/15	38	416.34	36	418.40	410.00	2	18,626	0.01%
2018/10/12	45	407.52	52	405.40	415.00	-7	18,516	-0.04%
2018/10/11	17	390.00	14	392.61	388.00	3	18,424	0.02%
2018/10/09	23	419.48	41	418.65	423.50	-18	18,235	-0.10%
2018/10/08	57	397.54	61	394.92	404.00	-4	17,981	-0.02%
2018/10/05	53	418.60	48.1	424.90	403.00	4.9	17,564	0.03%
2018/10/04	33	455.91	26	451.83	446.00	7	17,277	0.04%
2018/10/03	17	449.74	8	456.63	451.00	9	17,402	0.05%
2018/10/02	42	466.81	35	466.81	458.00	7	17,240	0.04%
2018/10/01	16	463.09	16	463.09	470.00	0	17,144	0.00%
2018/09/28	31	465.74	34	461.82	459.00	-3	17,136	-0.02%
2018/09/27	43	478.81	39	471.35	466.00	4	16,819	0.02%
2018/09/26	32	507.14	35	497.56	490.00	-3	16,641	-0.02%
2018/09/25	12	513.58	12.5	520.94	506.00	-0.5	16,651	0.00%
2018/09/21	19	507.68	14	508.04	514.00	5	16,571	0.03%
2018/09/20	23	482.91	29	476.97	490.00	-6	16,382	-0.04%
2018/09/19	24.5	501.35	18	511.11	479.00	6.5	15,986	0.04%
2018/09/18	8.1	515.98	17	508.35	501.00	-8.9	15,768	-0.06%
2018/09/17	12	532.08	12	529.83	533.00	0	15,646	0.00%
2018/09/14	20	518.50	12	518.33	534.00	8	15,608	0.05%
2018/09/13	5	514.80	4	534.75	508.00	1	15,358	0.01%
2018/09/12	16	531.69	22	533.68	528.00	-6	15,240	-0.04%
2018/09/11	15	548.27	14	550.50	546.00	1	15,244	0.01%
2018/09/10	29.3	540.87	29	537.59	532.00	0.3	15,046	0.00%
2018/09/07	20.1	571.72	14	562.36	545.00	6.1	14,799	0.04%
2018/09/06	14	608.71	15	613.67	595.00	-1	14,466	-0.01%
2018/09/05	22	624.18	20	632.80	611.00	2	14,238	0.01%
2018/09/04	18	623.28	28	617.25	630.00	-10	14,222	-0.07%
2018/09/03	7	658.56	4	662.50	629.00	3	13,956	0.02%
2018/08/31	8	696.75	7	698.14	698.00	1	13,827	0.01%
2018/08/30	14	699.86	13	700.00	696.00	1	13,859	0.01%
2018/08/29	12	701.00	12	692.50	705.00	0	13,851	0.00%
2018/08/28	6	694.33	11	690.64	675.00	-5	13,739	-0.04%
2018/08/27	20.1	686.88	14	679.21	695.00	6.1	13,582	0.04%
2018/08/24	11	641.73	11	640.36	643.00	0	13,402	0.00%
2018/08/23	20	640.05	20	643.00	628.00	0	13,317	0.00%
2018/08/22	6	660.00	5	664.20	650.00	1	13,214	0.01%
2018/08/21	6	664.67	7	661.43	673.00	-1	13,070	-0.01%
2018/08/20	15	640.60	15	634.80	662.00	0	12,901	0.00%
2018/08/17	19	668.16	18	672.39	630.00	1	12,641	0.01%
2018/08/16	16	657.69	15.3	646.07	663.00	0.8	12,302	0.01%
2018/08/15	6	614.17	7	614.00	610.00	-1	12,018	-0.01%
2018/08/14	10	615.30	9	620.44	637.00	1	11,792	0.01%
2018/08/13	14	621.21	14.7	614.98	597.00	-0.7	11,467	-0.01%
2018/08/10	15	692.93	12	688.25	651.00	3	11,084	0.03%
2018/08/09	15	726.99	13	723.99	720.00	2	10,698	0.02%
2018/08/08	13	782.00	6	755.50	742.00	7	10,347	0.07%
2018/08/07	4	757.50	8	735.88	788.00	-4	10,030	-0.04%
2018/08/06	11	738.09	7	743.14	724.00	4	10,095	0.04%
2018/08/03	9	725.89	13	722.00	730.00	-4	10,156	-0.04%
2018/08/02	9	733.44	9	745.09	716.00	0	9,950	0.00%
2018/08/01	35	793.57	30	803.27	795.00	5	9,883	0.05%
2018/07/31	23	795.91	24	802.71	781.00	-1	9,829	-0.01%
2018/07/30	6	883.49	8.5	886.94	840.00	-2.5	9,636	-0.03%
2018/07/27	3	928.00	3	920.67	933.00	0	9,581	0.00%
2018/07/26	8	923.13	7	924.43	915.00	1	9,643	0.01%
2018/07/25	7	921.86	9	910.67	925.00	-2	9,619	-0.02%
2018/07/24	4	841.00	4	848.50	893.00	0	9,720	0.00%
2018/07/23	5	822.00	5	820.40	843.00	0	9,844	0.00%
2018/07/20	8	867.38	5	882.60	812.00	3	9,892	0.03%
2018/07/19	12	870.17	13	877.31	892.00	-1	9,848	-0.01%
2018/07/18	8	890.50	10	927.60	860.00	-2	9,781	-0.02%
2018/07/17	23	921.74	7	936.29	904.00	16	9,682	0.17%
2018/07/16	1.5	990.69	6	1002.50	962.00	-4.6	9,580	-0.05%
2018/07/13	3	1015.00	4	1009.00	998.00	-1	9,632	-0.01%
2018/07/12	5	985.80	6	994.83	1005.00	-1	9,608	-0.01%
2018/07/11	4	994.21	9	981.89	965.00	-5	9,508	-0.05%
2018/07/10	10	1037.50	7	1039.35	1045.00	3	9,173	0.03%
2018/07/09	9	1041.11	0	1035.00	1020.00	9	9,168	0.10%
2018/07/06	2	1145.00	5	1119.00	1175.00	-3	9,120	-0.03%
2018/07/05	3	1183.33	5.1	1181.14	1115.00	-2.1	9,021	-0.02%
2018/07/04	4	1168.75	8	1183.13	1180.00	-4	8,974	-0.04%
2018/07/03	4	1195.00	6	1244.17	1165.00	-2	8,943	-0.02%
2018/07/02	1	1230.00	8	1209.38	1230.00	-7	8,742	-0.08%
2018/06/29	11	1098.18	1	1105.00	1125.00	10	8,658	0.12%
2018/06/28	1	1040.22	3	1046.67	1055.00	-2	8,572	-0.02%
2018/06/27	3	1041.67	2	1067.50	1020.00	1	8,554	0.01%
2018/06/26	7	969.71	4	997.00	1035.00	3	8,482	0.04%
2018/06/25	4	961.25	4	954.49	949.00	0	8,446	0.00%
2018/06/22	4	938.25	4	953.25	942.00	0	8,464	0.00%
2018/06/21	7	1019.71	4	1045.00	987.00	3	8,456	0.04%
2018/06/20	4	999.03	8	999.13	1010.00	-4	8,485	-0.05%
2018/06/19	2	1119.16	11	1073.64	1035.00	-9	8,404	-0.11%
2018/06/15	7	1088.15	2	1115.00	1135.00	5	8,410	0.06%
2018/06/14	8	1092.50	1	1150.00	1080.00	7	8,400	0.08%
2018/06/13	2	1090.00	2	1130.00	1130.00	0	8,377	0.00%
2018/06/12	11.1	1154.87	3	1151.67	1135.00	8.1	8,374	0.10%
2018/06/11	4.6	1210.00	3	1218.33	1210.00	1.6	8,254	0.02%
2018/06/08	9	1218.87	6	1214.17	1180.00	3	8,214	0.04%
2018/06/07	6	1147.50	6	1165.00	1230.00	0	8,254	0.00%
2018/06/06	3	1096.67	7	1105.71	1125.00	-4	8,199	-0.05%
2018/06/05	9	1046.67	7	1028.57	1025.00	2	8,160	0.02%
2018/06/04	3	1030.00	5	1064.00	1070.00	-2	8,132	-0.02%
2018/06/01	6	978.17	4	967.04	982.00	2	8,189	0.02%
2018/05/31	5	1014.00	2	1019.50	951.00	3	8,259	0.04%
2018/05/30	1.1	1030.00	0	0.00	1035.00	1.1	8,238	0.01%
2018/05/29	1	1065.00	0	0.00	1090.00	1	8,203	0.01%
2018/05/28	0	0.00	2.1	1065.00	1065.00	-2.1	8,265	-0.03%
2018/05/25	0	0.00	1	970.00	969.00	-1	8,376	-0.01%
2018/05/24	1	915.00	0	0.00	913.00	1	8,482	0.01%
2018/05/23	1	982.01	0	883.00	883.00	1	8,545	0.01%
2018/05/21	2	956.00	2	905.00	974.00	0	8,574	0.00%
2018/05/17	0	0.00	1.1	876.73	844.00	-1.1	8,572	-0.01%
2018/05/16	1	920.00	0	0.00	926.00	1	8,565	0.01%
2018/05/14	0	0.00	1	913.00	913.00	-1	8,578	-0.01%
2018/05/11	5	864.12	4	865.75	830.00	1	8,639	0.01%
2018/05/10	5	796.52	9	796.00	845.00	-4	8,382	-0.05%
2018/05/09	4	762.00	4	759.75	769.00	0	8,193	0.00%
2018/05/08	4	737.25	3.1	719.29	718.00	0.9	8,066	0.01%
2018/05/07	4	717.75	5	708.40	741.00	-1	7,911	-0.01%
2018/05/04	4	679.50	6	669.83	674.00	-2	7,867	-0.03%
2018/05/03	4	649.50	3	650.67	653.00	1	7,785	0.01%
2018/04/30	3	630.33	2	637.00	627.00	1	7,707	0.01%
2018/04/26	9	604.78	10	608.00	593.00	-1	7,738	-0.01%
2018/04/25	8	615.50	7	623.71	584.00	1	7,584	0.01%
2018/04/24	6	652.83	4	667.75	639.00	2	7,374	0.03%
2018/04/23	6	647.17	5	655.00	684.00	1	7,193	0.01%
2018/04/20	1	625.00	3	643.33	622.00	-2	7,192	-0.03%
2018/04/19	4	674.50	4	671.50	650.00	0	7,135	0.00%
2018/04/18	0.1	664.00	1	618.00	664.00	-0.9	6,969	-0.01%
2018/04/17	1	619.00	1	625.00	604.00	0	6,938	0.00%
2018/04/16	2	590.50	3	592.00	616.00	-1	6,791	-0.01%
2018/04/13	1	563.00	3	563.33	560.00	-2	6,736	-0.03%
2018/04/12	0	0.00	1	544.00	552.00	-1	6,707	-0.01%
2018/04/11	1	556.00	0	0.00	544.00	1	6,723	0.01%
2018/04/10	7	542.57	6	539.83	545.00	1	6,796	0.01%
2018/04/09	1	510.00	0	0.00	532.00	1	6,716	0.01%
2018/04/03	0	0.00	1	511.00	511.00	-1	6,666	-0.02%
2018/04/02	1	527.00	2	515.00	503.00	-1	6,673	-0.01%
2018/03/31	1	522.00	1	547.00	522.00	0	6,625	0.00%
2018/03/28	1	500.00	0	0.00	495.00	1	6,563	0.02%
2018/03/27	2	502.00	3	495.00	503.00	-1	6,542	-0.02%
2018/03/26	1	483.50	0	0.00	475.00	1	6,466	0.02%
2018/03/23	0.1	480.00	0	0.00	484.00	0.1	6,424	0.00%
2018/03/22	2	500.50	2	510.00	507.00	0	6,438	0.00%
2018/03/21	4	486.75	4	476.25	488.00	0	6,366	0.00%
2018/03/20	3	453.00	0	0.00	467.00	3	6,256	0.05%
2018/03/19	2	437.50	3	438.33	441.00	-1	6,150	-0.02%
2018/03/16	0	0.00	3	420.50	425.00	-3	6,091	-0.05%
2018/03/15	1	413.50	2	416.25	417.50	-1	6,030	-0.02%
2018/03/13	3	413.17	3	416.33	419.00	0	6,009	0.00%
2018/03/12	1	410.00	0	0.00	410.00	1	5,998	0.02%
2018/03/09	20	407.20	21	404.21	405.50	-1	5,986	-0.02%
2018/03/08	1	398.00	2	401.25	400.50	-1	5,903	-0.02%
2018/03/06	1	383.50	0	0.00	383.50	1	5,819	0.02%
2018/03/05	24	376.25	24	378.33	377.00	0	6,084	0.00%
2018/03/02	15	367.77	15	367.80	365.50	0	6,006	0.00%
2018/03/01	6	341.00	7	340.50	346.00	-1	5,882	-0.02%
2018/02/26	9	325.94	8	327.13	325.00	1	5,824	0.02%
2018/02/23	3	344.67	2	330.00	325.00	1	5,726	0.02%
2018/02/22	2	319.50	5	329.60	327.00	-3	5,606	-0.05%
2018/02/21	7	323.57	2	322.50	326.00	5	5,491	0.09%
2018/02/12	2	316.96	1	321.00	312.00	1	5,437	0.02%
2018/02/09	0	0.00	1	325.50	331.50	-1	5,426	-0.02%
2018/02/08	1	349.00	1	351.00	348.00	0	5,406	0.00%
2018/02/07	1	366.00	0	0.00	357.50	1	5,364	0.02%
2018/02/06	2	357.46	1	360.00	354.00	1	5,307	0.02%
2018/02/05	3	388.97	3	385.33	385.00	0	5,207	0.00%
2018/01/31	0	0.00	1	387.50	387.00	-1	5,049	-0.02%
2018/01/30	7	373.64	7	368.93	373.00	0	5,001	0.00%
2018/01/29	4	373.75	2	379.25	382.50	2	4,960	0.04%
2018/01/26	3	381.43	2	384.50	373.00	1	4,892	0.02%
2018/01/24	1	398.00	2	400.25	397.00	-1	4,794	-0.02%
2018/01/23	3	411.50	2	405.50	395.00	1	4,728	0.02%
2018/01/22	2	396.50	3	407.83	415.00	-1	4,613	-0.02%
2018/01/19	0	0.00	4	371.75	389.00	-4	4,490	-0.09%
2018/01/18	1	363.50	0	0.00	362.00	1	4,482	0.02%
2018/01/17	3	357.17	2	352.25	355.00	1	4,397	0.02%
2018/01/16	5	353.90	5	349.20	360.50	0	4,332	0.00%
2018/01/15	5	357.20	4	361.63	354.00	1	4,165	0.02%
2018/01/12	2	379.00	1	382.00	375.00	1	4,073	0.02%
2018/01/10	1	383.50	0	0.00	379.50	1	3,929	0.03%
2018/01/09	2	392.75	2	402.25	394.00	0	3,907	0.00%
2018/01/05	1	400.50	1	388.00	404.00	0	3,856	0.00%
2018/01/04	1	403.50	1	418.50	398.50	0	3,820	0.00%
2018/01/03	0	0.00	1	389.00	389.00	-1	3,730	-0.03%
2018/01/02	3	352.50	3	344.00	354.00	0	3,684	0.00%