國巨 (2327)-中國信託-忠孝券商分點個股進出

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
558
漲跌
▼33
漲幅
-5.58%
成交量
9,305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－中國信託-忠孝券商分點個股進出

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-忠孝券商分點個股進出
中國信託-忠孝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
2024/10/30	6.8	561.14	2	562.00	558.00	4.8	2,536	0.19%
2024/10/29	2	590.39	2	588.00	591.00	0	2,439	0.00%
2024/10/25	0.1	612.75	40	611.25	615.00	-39.9	2,497	-1.60%
2024/10/24	1	609.01	0	0.00	610.00	1	2,529	0.04%
2024/10/23	0.1	611.00	0	0.00	614.00	0.1	2,571	0.00%
2024/10/22	0.3	624.00	0.2	620.00	620.00	0.1	2,568	0.00%
2024/10/21	0.3	626.00	1.1	627.73	628.00	-0.8	2,584	-0.03%
2024/10/18	0.7	625.00	1	624.97	624.00	-0.3	2,619	-0.01%
2024/10/17	0.2	619.33	0	0.00	619.00	0.2	2,623	0.01%
2024/10/16	1.3	618.08	0	0.00	621.00	1.3	2,633	0.05%
2024/10/15	0.7	624.19	0.1	624.40	625.00	0.6	2,708	0.02%
2024/10/14	0.3	613.37	1	616.00	618.00	-0.7	2,706	-0.03%
2024/10/11	3	605.00	0.2	605.00	604.00	2.8	2,736	0.10%
2024/10/09	0.1	618.00	0.2	613.00	611.00	-0.1	2,780	0.00%
2024/10/08	0.1	616.50	0	0.00	613.00	0.1	2,790	0.01%
2024/10/07	1	614.00	1.1	619.84	624.00	-0.1	2,799	0.00%
2024/10/04	2.6	607.93	0	608.00	607.00	2.6	2,796	0.09%
2024/10/01	0.5	623.40	1.2	620.00	620.00	-0.7	2,786	-0.02%
2024/09/30	1.4	626.64	0	0.00	623.00	1.4	2,808	0.05%
2024/09/27	4.1	636.29	0	0.00	635.00	4.1	2,826	0.15%
2024/09/26	3.8	653.57	3.2	655.31	652.00	0.6	2,783	0.02%
2024/09/25	1	645.00	1	638.18	645.00	0	2,759	0.00%
2024/09/24	0	615.00	0	618.00	623.00	0	2,720	0.00%
2024/09/23	1	611.00	12.3	612.12	613.00	-11.3	2,761	-0.41%
2024/09/20	0	606.84	1	612.00	604.00	-1	2,810	-0.03%
2024/09/19	1.5	597.67	1	607.00	609.00	0.5	2,841	0.02%
2024/09/18	0	608.00	0.9	603.00	604.00	-0.8	2,882	-0.03%
2024/09/16	0.1	615.00	0	0.00	615.00	0.1	2,982	0.00%
2024/09/13	11	605.55	11	605.82	606.00	0	2,983	0.00%
2024/09/12	0	605.12	2	604.00	603.00	-2	3,001	-0.07%
2024/09/11	1	574.06	0	0.00	573.00	1	2,989	0.03%
2024/09/10	1.1	597.26	0	0.00	577.00	1.1	2,985	0.04%
2024/09/09	1	591.00	0	0.00	593.00	1	3,013	0.03%
2024/09/05	2.1	613.02	0	0.00	606.00	2.1	2,994	0.07%
2024/09/04	3.2	612.90	1.6	612.88	608.00	1.6	2,999	0.05%
2024/09/03	0	648.00	0.3	655.00	642.00	-0.3	2,995	-0.01%
2024/09/02	0	0.00	1	660.00	655.00	-1	3,001	-0.03%
2024/08/30	0	0.00	1	660.00	657.00	-1	3,019	-0.03%
2024/08/29	0.1	657.00	0	0.00	657.00	0.1	3,016	0.00%
2024/08/28	2	647.00	2	645.00	654.00	0	3,026	0.00%
2024/08/27	0.1	649.17	0	0.00	653.00	0.1	3,092	0.00%
2024/08/26	0.1	660.00	0	0.00	655.00	0.1	3,098	0.00%
2024/08/23	1.6	641.71	0	0.00	648.00	1.6	3,089	0.05%
2024/08/22	0	0.00	1	640.00	641.00	-1	3,089	-0.03%
2024/08/21	1	643.05	1	648.00	635.00	0	3,121	0.00%
2024/08/20	0	0.00	21	635.62	646.00	-21	3,118	-0.67%
2024/08/19	19	636.16	0	0.00	633.00	19	3,112	0.61%
2024/08/16	2.3	634.22	0	0.00	631.00	2.3	3,111	0.07%
2024/08/15	3	630.95	24	632.46	622.00	-21	3,092	-0.68%
2024/08/14	7	745.71	0	0.00	745.00	7	3,046	0.23%
2024/08/13	0.1	734.03	0	0.00	738.00	0.1	3,028	0.00%
2024/08/12	23.1	735.47	0.1	738.00	733.00	23.1	3,039	0.76%
2024/08/09	9	741.89	3.1	735.84	727.00	5.9	3,045	0.19%
2024/08/08	1	700.03	0	0.00	701.00	1	3,020	0.03%
2024/08/07	19.1	693.55	7	700.86	702.00	12.1	3,001	0.40%
2024/08/06	1.1	684.53	2	684.09	677.00	-0.9	3,014	-0.03%
2024/08/05	7	670.30	0.2	671.19	669.00	6.8	2,986	0.23%
2024/08/02	7.3	767.07	0	756.55	743.00	7.3	2,966	0.25%
2024/08/01	1	787.00	20.7	790.70	786.00	-19.7	2,960	-0.66%
2024/07/31	27	783.93	10.1	783.33	792.00	16.9	2,961	0.57%
2024/07/30	0.1	718.00	0	712.00	730.00	0	3,024	0.00%
2024/07/29	1.1	722.62	0	715.00	720.00	1.1	3,019	0.04%
2024/07/26	1.2	723.25	0	0.00	727.00	1.2	3,009	0.04%
2024/07/23	0.5	748.00	0	0.00	755.00	0.5	3,011	0.02%
2024/07/22	0.2	761.54	5.1	749.12	742.00	-4.8	2,999	-0.16%
2024/07/19	8.2	770.71	7	766.15	766.00	1.2	2,974	0.04%
2024/07/18	7.2	792.64	1.2	787.34	795.00	6	2,969	0.20%
2024/07/17	1.1	795.42	0.3	797.88	798.00	0.7	2,971	0.02%
2024/07/16	4.3	804.36	6.3	807.00	804.00	-2	3,010	-0.07%
2024/07/15	1	764.00	0.2	768.23	772.00	0.8	2,958	0.03%
2024/07/12	0.4	774.50	0	0.00	770.00	0.4	2,960	0.01%
2024/07/11	1	774.00	2.6	797.19	797.00	-1.6	2,928	-0.05%
2024/07/10	1	748.00	2.1	752.02	764.00	-1.1	2,881	-0.04%
2024/07/09	1.5	743.13	1.3	747.77	745.00	0.3	2,899	0.01%
2024/07/08	0	749.50	1	752.00	755.00	-1	2,903	-0.03%
2024/07/05	0	0.00	1	754.00	754.00	-1	2,926	-0.03%
2024/07/04	0	745.50	3	750.00	753.00	-3	2,929	-0.10%
2024/07/03	2	730.50	0.4	737.00	731.00	1.6	2,920	0.06%
2024/07/02	0	717.54	0	720.00	717.00	0	2,916	0.00%
2024/07/01	2.1	724.15	0	727.60	724.00	2.1	2,923	0.07%
2024/06/28	0	736.89	1	736.00	730.00	-1	2,927	-0.03%
2024/06/27	4.3	740.05	0	0.00	742.00	4.3	3,027	0.14%
2024/06/26	0.5	757.22	0	0.00	763.00	0.5	2,986	0.02%
2024/06/25	1.1	753.27	0	759.00	756.00	1	2,969	0.03%
2024/06/24	1.3	770.78	8	764.76	759.00	-6.7	2,915	-0.23%
2024/06/21	2	759.49	5.5	746.69	759.00	-3.5	2,880	-0.12%
2024/06/20	0	713.00	0	712.00	715.00	0	2,801	0.00%
2024/06/19	0	716.00	13.1	713.70	717.00	-13.1	2,817	-0.47%
2024/06/18	10	714.20	13.6	714.99	712.00	-3.6	2,839	-0.13%
2024/06/17	0	0.00	19.1	701.79	705.00	-19.1	2,826	-0.67%
2024/06/14	0	0.00	8	694.88	696.00	-8	2,819	-0.28%
2024/06/13	0.1	674.00	0.1	677.00	678.00	0.1	2,780	0.00%
2024/06/12	1.1	667.00	0	0.00	668.00	1.1	2,785	0.04%
2024/06/11	0	668.00	0	0.00	666.00	0	2,800	0.00%
2024/06/07	11	685.27	8.8	685.19	678.00	2.2	2,825	0.08%
2024/06/06	0	673.00	5	676.00	674.00	-5	2,815	-0.18%
2024/06/05	0	0.00	1	680.00	671.00	-1	2,804	-0.04%
2024/06/04	0	0.00	6	673.67	671.00	-6	2,847	-0.21%
2024/06/03	0	0.00	3	677.00	677.00	-3	2,841	-0.11%
2024/05/31	19	675.42	26.6	673.38	662.00	-7.6	2,834	-0.27%
2024/05/30	0	0.00	0	657.00	657.00	0	2,778	0.00%
2024/05/29	0	0.00	2	672.00	668.00	-2	2,791	-0.07%
2024/05/28	1	670.00	3	672.33	669.00	-2	2,854	-0.07%
2024/05/27	0	666.00	16	668.00	667.00	-16	2,880	-0.56%
2024/05/24	0	0.00	6.6	650.97	651.00	-6.6	2,838	-0.23%
2024/05/23	0	637.00	2.1	641.36	638.00	-2.1	2,811	-0.07%
2024/05/22	0	0.00	2	634.50	636.00	-2	2,821	-0.07%
2024/05/21	2	628.49	0.1	632.00	630.00	1.9	2,814	0.07%
2024/05/20	0	635.75	0	0.00	634.00	0	2,812	0.00%
2024/05/16	1.9	643.78	7.1	644.56	645.00	-5.2	2,800	-0.19%
2024/05/15	5	629.02	0.6	636.00	630.00	4.4	2,808	0.16%
2024/05/14	0	632.00	0	0.00	634.00	0	2,817	0.00%
2024/05/13	1.1	636.90	5	639.60	636.00	-4	2,813	-0.14%
2024/05/10	1.1	637.58	0	0.00	635.00	1.1	2,809	0.04%
2024/05/09	0.1	651.00	0	654.00	648.00	0.1	2,781	0.00%
2024/05/08	0.1	662.00	6	663.67	662.00	-5.9	2,748	-0.21%
2024/05/07	3.5	655.38	2	649.46	658.00	1.5	2,729	0.05%
2024/05/06	1.1	654.70	0	656.00	659.00	1.1	2,689	0.04%
2024/05/03	26.1	668.34	26.7	659.01	655.00	-0.6	2,641	-0.02%
2024/05/02	8	624.63	5.1	625.96	625.00	2.9	2,467	0.12%
2024/04/30	5	636.20	0	0.00	625.00	5	2,463	0.20%
2024/04/29	0	0.00	35	626.37	631.00	-35	2,447	-1.43%
2024/04/25	0	0.00	23.1	619.96	615.00	-23.1	2,414	-0.96%
2024/04/24	2.1	621.14	74.4	618.15	624.00	-72.3	2,408	-3.00%
2024/04/23	1	613.00	10	607.70	607.00	-9	2,442	-0.37%
2024/04/22	7	601.71	1	599.00	599.00	6	2,430	0.25%
2024/04/19	2	590.97	0	0.00	588.00	2	2,393	0.08%
2024/04/18	0	0.00	1	592.00	593.00	-1	2,348	-0.04%
2024/04/17	0	0.00	0.1	593.73	593.00	-0.1	2,342	-0.01%
2024/04/16	2.2	580.41	0.3	585.63	585.00	1.8	2,348	0.08%
2024/04/15	21	607.71	0	0.00	602.00	21	2,322	0.90%
2024/04/12	1	618.00	1.1	618.82	618.00	-0.1	2,286	0.00%
2024/04/11	11.2	615.04	0	611.00	609.00	11.1	2,256	0.49%
2024/04/10	34.2	621.40	8.5	621.49	621.00	25.7	2,230	1.15%
2024/04/09	15.1	616.68	0	0.00	615.00	15.1	2,228	0.68%
2024/04/08	7	627.14	4.6	621.91	617.00	2.4	2,225	0.11%
2024/04/03	50.6	617.49	1	617.00	614.00	49.6	2,189	2.27%
2024/04/02	2.3	614.18	0.2	615.03	616.00	2.1	2,171	0.10%
2024/04/01	6.2	617.16	159.7	617.50	622.00	-153.6	2,135	-7.19%	大賣/鉅額交易
2024/03/29	1.1	592.82	0	595.00	591.00	1.1	2,016	0.05%
2024/03/28	0	0.00	54	587.59	594.00	-54	2,012	-2.68%
2024/03/26	7	581.00	0.2	574.00	577.00	6.8	2,007	0.34%
2024/03/25	12	584.08	72	590.28	582.00	-60	1,987	-3.02%
2024/03/22	2	588.00	134.2	585.76	588.00	-132.2	1,970	-6.71%	大賣/鉅額交易
2024/03/21	30	580.70	254.2	583.96	585.00	-224.2	1,958	-11.44%	大賣/鉅額交易
2024/03/20	0	582.00	179.2	582.21	579.00	-179.2	1,938	-9.24%	大賣/鉅額交易
2024/03/19	12	580.50	186.1	579.98	578.00	-174.1	2,018	-8.62%	大賣/鉅額交易
2024/03/18	0	0.00	68.5	586.85	586.00	-68.5	2,040	-3.36%
2024/03/15	2	580.50	0.1	579.00	583.00	1.9	2,079	0.09%
2024/03/14	40.3	581.81	81	586.77	584.00	-40.7	2,123	-1.92%
2024/03/13	4.1	580.98	37.3	584.55	583.00	-33.2	2,121	-1.57%
2024/03/12	118.2	575.85	225.1	573.07	578.00	-107	2,092	-5.11%	大買/大賣/鉅額交易
2024/03/11	7	564.00	44	566.16	566.00	-37	2,078	-1.78%
2024/03/08	22.1	566.48	461.3	565.75	565.00	-439.1	2,087	-21.03%	大賣/鉅額交易
2024/03/07	3.1	554.39	128.4	558.32	556.00	-125.3	2,034	-6.16%	大賣/鉅額交易
2024/03/06	0.1	553.17	212.1	555.34	556.00	-212	2,040	-10.39%	大賣/鉅額交易
2024/03/05	49.2	551.66	0	0.00	549.00	49.2	2,074	2.37%
2024/03/04	1.2	555.80	0	0.00	556.00	1.2	2,094	0.06%
2024/03/01	6	569.83	1	574.00	563.00	5	2,148	0.23%
2024/02/29	2.1	554.46	331	554.99	558.00	-328.9	2,085	-15.77%	大賣/鉅額交易
2024/02/27	1	546.00	20	547.40	539.00	-19	2,137	-0.89%
2024/02/26	0	545.00	135	546.05	547.00	-135	2,124	-6.36%	大賣/鉅額交易
2024/02/23	1.2	547.64	17.1	543.88	541.00	-15.9	2,119	-0.75%
2024/02/22	0.1	554.83	106	556.43	552.00	-105.9	2,101	-5.04%	大賣/鉅額交易
2024/02/21	0	0.00	122	556.31	556.00	-122	2,096	-5.82%	大賣/鉅額交易
2024/02/20	0	0.00	121	553.04	554.00	-121	2,090	-5.79%	大賣/鉅額交易
2024/02/19	1.1	541.28	119	547.65	551.00	-117.9	2,097	-5.62%	大賣/鉅額交易
2024/02/16	0.1	544.76	83	542.60	543.00	-82.9	2,094	-3.96%
2024/02/15	0.1	546.00	0	0.00	551.00	0.1	2,067	0.00%
2024/02/02	0	555.00	0	0.00	555.00	0	2,047	0.00%
2024/02/01	0	550.00	24	554.00	552.00	-24	2,039	-1.18%
2024/01/31	0	547.00	69	549.70	552.00	-69	2,025	-3.41%
2024/01/30	0.1	554.77	27	554.15	550.00	-26.9	2,035	-1.32%
2024/01/29	0	0.00	32	557.56	558.00	-32	2,030	-1.58%
2024/01/26	0	0.00	1	552.00	552.00	-1	2,033	-0.05%
2024/01/23	0.1	560.00	0	0.00	560.00	0.1	2,114	0.00%
2024/01/22	2	556.01	0	0.00	556.00	2	2,117	0.09%
2024/01/18	1	560.00	0	0.00	557.00	1	2,132	0.05%
2024/01/17	1.1	577.36	1.2	585.50	559.00	-0.1	2,125	0.00%
2024/01/16	2	565.00	0	0.00	564.00	2	2,054	0.10%
2024/01/15	1	569.50	0	0.00	576.00	1	2,039	0.05%
2024/01/12	0.5	561.00	0	0.00	560.00	0.5	2,035	0.02%
2024/01/10	0	560.00	0.5	555.00	555.00	-0.5	2,064	-0.02%
2024/01/09	0	570.00	0	0.00	565.00	0	2,090	0.00%
2024/01/05	0.1	574.00	2	572.00	572.00	-1.9	2,086	-0.09%
2024/01/04	1.2	585.08	1	576.00	577.00	0.2	2,125	0.01%
2024/01/03	0.2	580.25	4.3	578.12	578.00	-4.1	2,127	-0.19%
2024/01/02	11.3	589.65	0	0.00	587.00	11.3	2,110	0.54%
2023/12/29	0	0.00	0.1	597.00	597.00	-0.1	2,097	0.00%
2023/12/27	1	605.00	0	605.00	601.00	1	2,114	0.05%
2023/12/26	0	0.00	0.2	600.00	600.00	-0.2	2,124	-0.01%
2023/12/22	2.1	594.41	2	595.00	596.00	0.1	2,130	0.01%
2023/12/21	3.1	606.68	0	0.00	607.00	3.1	2,113	0.15%
2023/12/20	1	618.00	1	614.00	614.00	0	2,114	0.00%
2023/12/18	6	618.00	0	0.00	620.00	6	2,095	0.29%
2023/12/15	13.1	630.84	0	0.00	633.00	13.1	2,091	0.63%
2023/12/14	0	0.00	3.8	630.62	634.00	-3.8	2,058	-0.19%
2023/12/13	1	607.00	0.1	612.18	605.00	0.9	1,990	0.04%
2023/12/12	0	0.00	0.1	619.82	619.00	-0.1	1,991	-0.01%
2023/12/11	0.4	611.79	1.2	610.41	614.00	-0.8	1,943	-0.04%
2023/12/08	1	598.00	0.1	600.00	601.00	1	1,894	0.05%
2023/12/06	1	596.00	0	0.00	595.00	1	1,901	0.05%
2023/12/04	7	599.43	5	598.00	599.00	2	1,861	0.11%
2023/12/01	0	594.00	0	0.00	597.00	0	1,862	0.00%
2023/11/30	2.1	603.62	2.2	597.99	601.00	-0.1	1,869	0.00%
2023/11/29	2	597.00	1	594.90	599.00	1	1,847	0.05%
2023/11/28	5.1	590.83	5.2	584.21	594.00	-0.1	1,921	0.00%
2023/11/27	0	0.00	0.8	570.00	571.00	-0.8	1,861	-0.04%
2023/11/24	6.1	577.64	3	570.70	575.00	3	1,859	0.16%
2023/11/21	0	547.87	0	0.00	550.00	0	1,781	0.00%
2023/11/17	0	0.00	0	545.00	547.00	0	1,777	0.00%
2023/11/14	0	0.00	1	547.00	546.00	-1	1,764	-0.06%
2023/11/13	1	556.00	0	0.00	557.00	1	1,781	0.06%
2023/11/09	0	0.00	0.3	545.00	545.00	-0.3	1,778	-0.02%
2023/11/08	0	0.00	0.2	551.00	549.00	-0.2	1,796	-0.01%
2023/11/07	0	0.00	0.6	555.00	557.00	-0.6	1,799	-0.04%
2023/11/02	0	0.00	11.1	547.99	547.00	-11.1	1,778	-0.62%
2023/11/01	0.1	538.00	0	0.00	538.00	0.1	1,760	0.01%
2023/10/31	0.1	529.00	0.2	525.27	526.00	-0.1	1,721	-0.01%
2023/10/30	0	0.00	1	539.80	539.00	-1	1,730	-0.06%
2023/10/27	0.6	532.83	1	529.00	534.00	-0.4	1,733	-0.02%
2023/10/26	0	0.00	0.1	510.00	510.00	-0.1	1,725	-0.01%
2023/10/24	1.2	523.83	0	0.00	525.00	1.2	1,751	0.07%
2023/10/23	0	0.00	0	527.00	530.00	0	1,790	0.00%
2023/10/20	0.2	538.00	1	530.00	530.00	-0.8	1,796	-0.04%
2023/10/19	0	0.00	0.6	543.09	549.00	-0.6	1,820	-0.03%
2023/10/18	0	0.00	2.7	552.11	550.00	-2.7	1,839	-0.15%
2023/10/17	0	0.00	1.6	552.91	547.00	-1.6	1,808	-0.09%
2023/10/16	0	0.00	1	537.00	536.00	-1	1,782	-0.06%
2023/10/13	0	0.00	2	544.96	542.00	-2	1,824	-0.11%
2023/10/12	1	540.98	1.3	540.92	543.00	-0.3	1,840	-0.02%
2023/10/05	0	0.00	2.2	529.41	530.00	-2.2	1,819	-0.12%
2023/10/04	0.1	517.45	0	519.00	521.00	0.1	1,828	0.01%
2023/10/03	0.1	520.18	0	0.00	520.00	0.1	1,822	0.01%
2023/10/02	0	0.00	0.1	531.00	533.00	-0.1	1,829	-0.01%
2023/09/28	0.3	522.08	0	0.00	525.00	0.3	1,831	0.01%
2023/09/27	0	0.00	1.2	522.47	523.00	-1.2	1,852	-0.07%
2023/09/26	0	0.00	0.1	518.00	521.00	-0.1	1,874	-0.01%
2023/09/25	10	527.00	9.6	519.73	521.00	0.4	1,881	0.02%
2023/09/22	0	0.00	0.1	520.00	521.00	-0.1	1,870	-0.01%
2023/09/20	0	0.00	0.1	517.00	520.00	-0.1	1,877	-0.01%
2023/09/19	0.1	517.00	0	0.00	520.00	0.1	1,880	0.01%
2023/09/18	0.5	523.00	1	516.00	525.00	-0.5	1,903	-0.03%
2023/09/15	0	0.00	2.2	519.48	522.00	-2.2	1,898	-0.11%
2023/09/14	0	0.00	0	509.00	512.00	0	1,870	0.00%
2023/09/12	0	0.00	3	512.33	514.00	-3	1,892	-0.16%
2023/09/11	0	0.00	0.6	506.00	500.00	-0.6	1,896	-0.03%
2023/09/07	0.1	500.00	0	501.00	502.00	0.1	1,945	0.01%
2023/09/06	0	0.00	1	505.00	505.00	-1	1,973	-0.05%
2023/09/05	0.2	503.41	1.3	506.28	508.00	-1.1	1,979	-0.06%
2023/09/04	1.2	499.13	0	0.00	497.50	1.2	1,991	0.06%
2023/09/01	2	504.00	4.7	504.68	499.50	-2.7	1,977	-0.14%
2023/08/30	0	0.00	0.1	483.00	482.50	-0.1	1,928	-0.01%
2023/08/29	0	0.00	0.2	476.50	479.00	-0.2	1,976	-0.01%
2023/08/23	0	0.00	0.3	469.86	470.50	-0.3	2,265	-0.01%
2023/08/22	1	465.00	0	0.00	466.00	1	2,359	0.04%
2023/08/18	0.1	460.00	0	0.00	461.50	0.1	2,467	0.00%
2023/08/14	0	0.00	1	458.50	457.00	-1	2,577	-0.04%
2023/08/11	0	0.00	0.2	469.00	470.00	-0.2	2,588	-0.01%
2023/08/10	1	469.00	1	466.50	467.00	0	2,590	0.00%
2023/08/04	9	462.00	10	463.50	464.00	-1	2,621	-0.04%
2023/08/02	0	465.50	0	0.00	463.00	0	2,653	0.00%
2023/08/01	1.2	460.91	1	463.00	461.50	0.2	2,637	0.01%
2023/07/31	0.2	465.67	0	0.00	459.50	0.2	2,652	0.01%
2023/07/28	0	0.00	1	469.52	471.50	-1	2,642	-0.04%
2023/07/27	0	457.00	0	0.00	456.00	0	2,603	0.00%
2023/07/26	0.3	450.83	2	452.50	449.50	-1.7	2,598	-0.07%
2023/07/25	0	0.00	0	461.50	461.50	0	2,565	0.00%
2023/07/24	1.5	462.53	0	0.00	457.50	1.5	2,572	0.06%
2023/07/21	1.1	473.77	0.4	475.00	473.50	0.7	2,539	0.03%
2023/07/20	0	487.00	0	0.00	485.00	0	2,540	0.00%
2023/07/19	0	486.00	0	0.00	486.00	0	2,551	0.00%
2023/07/18	2.2	489.53	1	492.00	489.00	1.2	2,621	0.04%
2023/07/17	0.2	499.00	0	0.00	503.00	0.2	2,606	0.01%
2023/07/14	0	0.00	0.3	494.00	495.50	-0.3	2,601	-0.01%
2023/07/13	2	495.75	2	499.75	491.00	0	2,614	0.00%
2023/07/12	1	494.50	1	496.50	497.00	0	2,614	0.00%
2023/07/10	0.1	490.00	0	0.00	485.00	0.1	2,705	0.00%
2023/07/07	0	487.00	0	0.00	491.50	0	2,763	0.00%
2023/07/06	0.3	490.65	0	0.00	489.00	0.3	2,755	0.01%
2023/07/05	1.1	488.76	3	494.67	487.50	-2	2,786	-0.07%
2023/07/04	1	499.00	3	499.00	497.50	-2	2,763	-0.07%
2023/06/29	3	495.17	1	495.50	495.00	2	2,752	0.07%
2023/06/28	2	490.00	0	0.00	488.00	2	2,753	0.07%
2023/06/27	1	486.00	3	487.00	487.00	-2	2,787	-0.07%
2023/06/26	1.2	486.33	0	0.00	486.00	1.2	2,801	0.04%
2023/06/21	0.2	493.00	1	491.00	491.00	-0.8	2,822	-0.03%
2023/06/20	1	498.00	1	496.00	496.00	0	2,833	0.00%
2023/06/16	5.3	512.60	5.3	501.72	506.00	0	2,851	0.00%
2023/06/15	0.1	508.00	1.9	507.38	510.00	-1.8	2,843	-0.06%
2023/06/14	0	0.00	1	505.00	499.50	-1	2,833	-0.04%
2023/06/13	1.1	495.03	0	0.00	495.00	1.1	2,851	0.04%
2023/06/12	1.3	489.21	1	490.00	488.00	0.3	2,910	0.01%
2023/06/09	1	493.00	0	0.00	492.50	1	2,944	0.03%
2023/06/08	1.2	494.87	0	0.00	494.00	1.2	2,967	0.04%
2023/06/06	2.3	508.84	0	0.00	502.00	2.3	3,017	0.08%
2023/06/05	0.1	513.00	14.8	514.93	519.00	-14.7	2,987	-0.49%
2023/06/02	10	505.90	0.2	504.15	506.00	9.8	2,963	0.33%
2023/06/01	1	502.00	0	0.00	500.00	1	2,944	0.03%
2023/05/31	0	0.00	1	502.00	508.00	-1	2,953	-0.03%
2023/05/30	1.4	495.59	0	0.00	496.00	1.4	2,868	0.05%
2023/05/29	0.5	504.51	1.1	505.00	508.00	-0.6	2,835	-0.02%
2023/05/26	1.1	507.06	0.2	509.00	502.00	0.9	2,797	0.03%
2023/05/24	0.1	491.50	0	0.00	492.50	0.1	2,711	0.00%
2023/05/22	1.1	489.09	2	488.50	493.00	-0.9	2,684	-0.03%
2023/05/19	0.5	496.00	0	0.00	495.50	0.5	2,674	0.02%
2023/05/18	0.5	497.03	1	497.00	500.00	-0.5	2,777	-0.02%
2023/05/17	2	493.00	1	492.00	488.50	1	2,793	0.04%
2023/05/15	1	492.00	0	0.00	488.00	1	2,865	0.03%
2023/05/12	0.1	494.00	0	0.00	496.00	0.1	2,884	0.00%
2023/05/11	0.1	494.00	0	0.00	490.00	0.1	2,961	0.00%
2023/05/10	0.2	495.30	0	0.00	494.50	0.2	2,965	0.01%
2023/05/09	2.1	493.86	1	500.00	500.00	1.1	2,957	0.04%
2023/05/08	1	505.00	4.2	505.43	504.00	-3.2	2,943	-0.11%
2023/05/05	0	0.00	2	505.00	506.00	-2	2,957	-0.07%
2023/05/04	0	492.62	3	492.00	493.50	-3	2,967	-0.10%
2023/05/03	0.1	496.85	0	0.00	498.00	0.1	2,986	0.00%
2023/05/02	0.2	502.00	1	497.50	502.00	-0.8	3,036	-0.03%
2023/04/28	0	0.00	1	496.50	496.00	-1	3,122	-0.03%
2023/04/27	0.3	493.96	0	0.00	492.00	0.3	3,153	0.01%
2023/04/26	0	0.00	1.3	493.90	495.00	-1.3	3,150	-0.04%
2023/04/25	4.2	492.34	1	487.00	490.50	3.2	3,155	0.10%
2023/04/24	7	505.29	2	506.50	507.00	5	3,135	0.16%
2023/04/21	6.3	499.97	5	497.00	495.50	1.3	3,149	0.04%
2023/04/20	2	524.00	0	0.00	518.00	2	3,144	0.06%
2023/04/19	1	535.00	0	0.00	535.00	1	3,233	0.03%
2023/04/17	1	542.00	2	543.00	542.00	-1	3,321	-0.03%
2023/04/14	0	0.00	3.2	555.27	553.00	-3.2	3,301	-0.10%
2023/04/12	2.1	545.71	3	540.33	542.00	-0.9	3,214	-0.03%
2023/04/11	0.5	529.40	1	527.00	527.00	-0.5	3,148	-0.02%
2023/04/10	0	0.00	0.6	531.00	530.00	-0.6	3,136	-0.02%
2023/03/31	1	532.00	3.2	532.44	529.00	-2.2	3,095	-0.07%
2023/03/29	2	520.00	0.1	526.00	520.00	1.9	3,103	0.06%
2023/03/28	0	0.00	1	533.00	531.00	-1	3,146	-0.03%
2023/03/27	0	0.00	2	531.00	533.00	-2	3,138	-0.06%
2023/03/24	0	0.00	5	524.80	527.00	-5	3,153	-0.16%
2023/03/23	3.1	516.97	1	510.00	517.00	2.1	3,147	0.07%
2023/03/22	2.1	506.52	0	0.00	505.00	2.1	3,139	0.07%
2023/03/21	0	0.00	2.3	502.52	505.00	-2.3	3,160	-0.07%
2023/03/20	0	499.50	1	500.00	500.00	-1	3,157	-0.03%
2023/03/17	4	490.75	1	486.00	496.00	3	3,177	0.09%
2023/03/16	2	486.00	0.3	488.50	486.50	1.8	3,182	0.05%
2023/03/15	3.1	502.85	0	0.00	492.00	3.1	3,179	0.10%
2023/03/14	0.1	514.00	0	0.00	505.00	0.1	3,132	0.00%
2023/03/13	3.2	517.63	2.2	514.77	519.00	1	3,134	0.03%
2023/03/10	4.1	519.66	1.1	516.10	518.00	3	3,165	0.09%
2023/03/09	3.1	544.00	1.1	545.09	541.00	2	3,173	0.06%
2023/03/07	1.1	558.55	1.2	558.17	559.00	-0.1	3,204	0.00%
2023/03/06	3.1	552.34	1.4	553.93	557.00	1.7	3,199	0.05%
2023/03/03	3	543.33	4	543.50	539.00	-1	3,168	-0.03%
2023/03/02	0.1	539.00	2	532.00	531.00	-2	3,150	-0.06%
2023/03/01	1.1	530.43	1.8	530.79	538.00	-0.7	3,141	-0.02%
2023/02/24	3	543.00	0	0.00	538.00	3	3,104	0.10%
2023/02/23	0.1	540.00	0	0.00	543.00	0.1	3,113	0.00%
2023/02/22	5	544.20	2	542.50	541.00	3	3,120	0.10%
2023/02/21	2	559.50	1.1	561.64	560.00	0.9	3,121	0.03%
2023/02/20	3	566.00	18.9	565.23	561.00	-15.9	3,188	-0.50%
2023/02/17	3	567.00	1.1	570.09	569.00	1.9	3,234	0.06%
2023/02/16	18	573.06	8.8	573.57	575.00	9.2	3,252	0.28%
2023/02/15	4	540.00	4.8	542.19	545.00	-0.8	3,223	-0.02%
2023/02/14	3	535.67	3	541.00	540.00	0	3,220	0.00%
2023/02/13	1	508.00	0	0.00	516.00	1	3,261	0.03%
2023/02/10	2	516.00	2	509.50	516.00	0	3,293	0.00%
2023/02/09	5	514.20	2	511.50	511.00	3	3,308	0.09%
2023/02/08	1	531.00	1	534.00	531.00	0	3,286	0.00%
2023/02/07	1	532.00	1	535.00	529.00	0	3,329	0.00%
2023/02/06	1.2	532.34	2	535.00	533.00	-0.8	3,371	-0.02%
2023/02/03	1	540.00	1.1	539.90	540.00	-0.1	3,427	0.00%
2023/02/02	2	538.00	1	545.00	541.00	1	3,458	0.03%
2023/02/01	0	0.00	5.8	539.00	540.00	-5.8	3,470	-0.17%
2023/01/31	1	540.00	1.9	537.59	540.00	-0.9	3,468	-0.03%
2023/01/30	1	530.00	27.1	528.18	532.00	-26.1	3,436	-0.76%
2023/01/17	1	519.00	1.3	515.55	519.00	-0.3	3,372	-0.01%
2023/01/16	3	513.67	1	516.00	513.00	2	3,347	0.06%
2023/01/13	0.3	514.80	4.1	520.15	514.00	-3.8	3,380	-0.11%
2023/01/12	6	522.00	3.5	524.04	520.00	2.5	3,399	0.07%
2023/01/11	4.5	528.48	1.2	527.86	528.00	3.3	3,430	0.10%
2023/01/10	14	531.79	15.6	524.50	535.00	-1.6	3,429	-0.05%
2023/01/09	28	521.68	9.4	515.43	525.00	18.6	3,404	0.55%
2023/01/06	9	492.67	9.1	490.40	496.00	-0.1	3,316	0.00%
2023/01/05	4	480.63	4.7	479.10	485.50	-0.7	3,296	-0.02%
2023/01/04	1	463.00	1.2	465.87	465.00	-0.2	3,310	0.00%
2023/01/03	0	0.00	1	460.00	465.50	-1	3,399	-0.03%
2022/12/30	2	457.75	2	454.25	451.00	0	3,420	0.00%
2022/12/29	1	454.00	0	0.00	455.50	1	3,424	0.03%
2022/12/28	0	0.00	1.1	458.50	458.00	-1.1	3,456	-0.03%
2022/12/27	2.1	468.26	3.1	470.50	464.50	-1	3,470	-0.03%
2022/12/26	5	462.60	4	461.63	462.50	1	3,473	0.03%
2022/12/23	0	0.00	1	461.50	460.00	-1	3,489	-0.03%
2022/12/22	0	0.00	1.2	465.75	466.50	-1.2	3,506	-0.03%
2022/12/21	2	456.00	1	458.00	454.50	1	3,514	0.03%
2022/12/20	1	467.35	0.1	458.00	455.50	0.9	3,547	0.03%
2022/12/19	1	479.00	0	0.00	472.00	1	3,539	0.03%
2022/12/16	3	485.83	2.2	484.27	480.50	0.8	3,536	0.02%
2022/12/15	0.3	489.59	5.1	491.00	495.00	-4.7	3,506	-0.14%
2022/12/14	3	484.33	5	482.60	486.00	-2	3,532	-0.06%
2022/12/13	3	484.50	1.1	478.50	474.00	2	3,606	0.05%
2022/12/12	0	0.00	0.1	480.50	485.50	-0.1	3,583	0.00%
2022/12/09	0	0.00	4	486.50	479.00	-4	3,600	-0.11%
2022/12/08	3	484.67	0.7	476.72	478.50	2.3	3,599	0.06%
2022/12/07	3	486.99	1	482.00	484.50	2	3,592	0.06%
2022/12/06	1.1	493.89	1	500.00	491.00	0.1	3,580	0.00%
2022/12/05	2	493.75	3.3	499.63	502.00	-1.3	3,582	-0.04%
2022/12/02	1	478.42	0.1	481.50	489.50	1	3,542	0.03%
2022/12/01	5	476.80	4.6	476.69	473.00	0.4	3,544	0.01%
2022/11/30	2	443.25	2	453.75	463.00	0	3,479	0.00%
2022/11/28	0	0.00	3	439.67	437.50	-3	3,412	-0.09%
2022/11/23	2.1	453.08	0	454.00	449.00	2.1	3,382	0.06%
2022/11/22	1	457.00	2	456.75	458.00	-1	3,373	-0.03%
2022/11/21	1	455.00	1.8	459.51	454.00	-0.8	3,392	-0.02%
2022/11/18	2	457.00	0.1	459.50	453.50	1.9	3,373	0.06%
2022/11/17	1	460.08	0.1	462.33	466.00	0.9	3,349	0.03%
2022/11/16	0	0.00	3.2	459.45	461.00	-3.2	3,355	-0.10%
2022/11/15	1	457.00	7.6	452.50	455.00	-6.6	3,294	-0.20%
2022/11/14	3	439.33	4	440.37	439.50	-1	3,241	-0.03%
2022/11/11	13	442.15	15.2	444.69	445.50	-2.2	3,187	-0.07%
2022/11/10	1	420.50	0	0.00	421.50	1	3,081	0.03%
2022/11/09	6	416.58	9.1	419.91	424.00	-3	3,065	-0.10%
2022/11/08	0	0.00	2.1	393.38	393.50	-2.1	3,012	-0.07%
2022/11/07	5	384.30	1.5	383.61	382.00	3.5	2,984	0.12%
2022/11/04	1	384.00	2.3	387.66	389.50	-1.3	2,986	-0.04%
2022/11/03	1	389.50	3.2	380.31	389.50	-2.2	2,937	-0.07%
2022/11/02	0	0.00	1.5	376.67	381.50	-1.5	2,891	-0.05%
2022/11/01	2	370.25	5.8	370.17	379.00	-3.8	2,863	-0.13%
2022/10/31	1.4	354.66	1.4	360.76	367.00	0	2,807	0.00%
2022/10/19	3.3	269.67	0	0.00	268.00	3.3	2,763	0.12%
2022/10/18	2	278.50	3	280.00	278.50	-1	2,727	-0.04%
2022/10/17	1	271.00	3	274.83	278.50	-2	2,718	-0.07%
2022/10/14	2.1	274.74	2	276.00	277.50	0.1	2,742	0.00%
2022/10/13	1.1	267.55	0	0.00	264.00	1.1	2,756	0.04%
2022/10/12	2	268.25	0	0.00	270.50	2	2,754	0.07%
2022/10/11	0.3	276.50	0	0.00	272.50	0.3	2,742	0.01%
2022/10/07	9	288.67	1	290.00	287.00	8	2,735	0.29%
2022/10/05	0	0.00	1	297.99	297.50	-1	2,752	-0.04%
2022/10/04	0	0.00	1	285.00	287.50	-1	2,772	-0.04%
2022/10/03	0	0.00	1.1	280.13	281.00	-1.1	2,786	-0.04%
2022/09/30	1	264.50	0	0.00	269.00	1	2,830	0.04%
2022/09/29	2.3	280.13	0	0.00	271.00	2.3	2,818	0.08%
2022/09/28	0.1	290.00	1	293.00	285.00	-0.9	2,767	-0.03%
2022/09/26	2.2	299.95	2	304.75	297.00	0.2	2,853	0.01%
2022/09/23	1	315.50	4	320.13	315.50	-3	2,928	-0.10%
2022/09/21	4	330.99	5	327.60	327.50	-1	2,977	-0.03%
2022/09/20	0	0.00	1	333.49	333.50	-1	2,976	-0.03%
2022/09/16	1	334.00	0	0.00	332.00	1	2,991	0.03%
2022/09/15	4	334.88	3	337.00	338.00	1	2,977	0.03%
2022/09/14	0	0.00	1.3	323.62	325.00	-1.3	2,956	-0.04%
2022/09/13	1.1	333.84	3	332.50	333.00	-1.9	2,951	-0.06%
2022/09/12	5	337.60	0.3	334.00	333.00	4.7	2,987	0.16%
2022/09/08	0	0.00	3	330.33	335.00	-3	2,968	-0.10%
2022/09/06	0.1	309.50	0	0.00	316.00	0.1	2,909	0.00%
2022/09/05	0	0.00	0.3	310.50	308.50	-0.3	2,920	-0.01%
2022/09/02	1.1	314.91	2	313.75	312.50	-0.9	2,913	-0.03%
2022/09/01	1	323.50	0	0.00	317.00	1	2,885	0.03%
2022/08/31	1	327.00	2	324.50	328.50	-1	2,863	-0.03%
2022/08/30	2	317.01	0	0.00	317.50	2	2,851	0.07%
2022/08/29	0.1	315.50	0	0.00	317.50	0.1	2,832	0.00%
2022/08/26	0	0.00	1	332.00	332.00	-1	2,781	-0.04%
2022/08/23	0.2	324.10	0	0.00	324.00	0.2	2,838	0.01%
2022/08/19	0	0.00	0	331.50	332.00	0	2,847	0.00%
2022/08/17	3	328.00	0	0.00	329.00	3	2,822	0.11%
2022/08/16	2	335.00	0	0.00	332.50	2	2,801	0.07%
2022/08/15	0	0.00	1	334.50	334.50	-1	2,800	-0.04%
2022/08/12	0	0.00	1	329.00	330.00	-1	2,799	-0.04%
2022/08/11	0	325.00	0.1	326.50	326.50	0	2,769	0.00%
2022/08/10	1	321.50	1	320.00	319.00	0	2,773	0.00%
2022/08/09	0.5	324.74	0	0.00	325.00	0.5	2,791	0.02%
2022/08/05	0	322.00	0	0.00	323.00	0	2,818	0.00%
2022/08/04	1	323.85	3	312.50	317.00	-2	2,824	-0.07%
2022/08/03	2.1	328.82	6	326.51	326.50	-3.9	2,773	-0.14%
2022/08/02	4.1	328.12	1	331.50	325.50	3.1	2,804	0.11%
2022/08/01	0	340.36	0	0.00	341.00	0	2,776	0.00%
2022/07/29	3	342.50	0	0.00	342.00	3	2,789	0.11%
2022/07/28	3.1	345.85	1	343.00	340.50	2.1	2,792	0.08%
2022/07/27	0	0.00	2	339.50	342.50	-2	2,786	-0.07%
2022/07/26	0.1	335.50	4.1	334.64	336.50	-4	2,779	-0.14%
2022/07/25	0	0.00	1	330.00	337.00	-1	2,806	-0.04%
2022/07/22	4	334.00	3	332.50	333.50	1	2,810	0.04%
2022/07/21	1.1	336.36	3	329.50	336.50	-1.9	2,826	-0.07%
2022/07/20	3.7	327.81	1	330.00	322.50	2.7	2,791	0.10%
2022/07/19	2	324.02	0	0.00	326.00	2	2,770	0.07%
2022/07/18	0	322.50	1.2	323.94	326.50	-1.1	2,759	-0.04%
2022/07/15	1	322.50	0	0.00	318.50	1	2,725	0.04%
2022/07/14	1	314.00	2.1	319.86	320.00	-1.1	2,711	-0.04%
2022/07/13	0	0.00	1	318.00	318.00	-1	2,698	-0.04%
2022/07/12	1	311.50	3	312.33	309.00	-2	2,648	-0.08%
2022/07/11	3	303.67	3	302.17	304.00	0	2,589	0.00%
2022/07/08	9	308.72	3.1	313.31	308.50	5.9	2,561	0.23%
2022/07/07	2	289.50	2	290.00	291.00	0	2,477	0.00%
2022/07/06	0	0.00	1	281.50	280.00	-1	2,465	-0.04%
2022/07/05	2	287.90	0	0.00	284.50	2	2,455	0.08%
2022/07/04	6	281.01	3	278.33	278.00	3	2,403	0.13%
2022/07/01	3.3	294.71	2	291.00	282.00	1.3	2,373	0.05%
2022/06/30	0	308.75	0	0.00	308.00	0	2,292	0.00%
2022/06/24	4	335.50	8	332.00	328.00	-4	2,231	-0.18%
2022/06/23	0.1	332.36	1	335.00	331.50	-0.9	2,215	-0.04%
2022/06/22	0.3	339.63	0	0.00	335.50	0.3	2,187	0.01%
2022/06/20	1.2	342.79	2.5	343.26	342.00	-1.3	2,165	-0.06%
2022/06/17	1	353.55	0	0.00	354.00	1	2,161	0.05%
2022/06/16	2.6	383.85	3	373.67	368.00	-0.4	2,151	-0.02%
2022/06/15	3	382.83	3	383.67	383.50	0	2,264	0.00%
2022/06/14	1.1	377.57	5	378.00	377.00	-4	2,317	-0.17%
2022/06/13	0.2	387.00	0.2	385.50	384.00	0	2,303	0.00%
2022/06/09	3	402.50	3	403.83	405.00	0	2,318	0.00%
2022/06/07	0	0.00	2	409.00	407.00	-2	2,320	-0.09%
2022/06/06	6.1	407.19	1	407.00	410.50	5.1	2,346	0.22%
2022/06/02	3.2	407.13	1.4	406.79	407.00	1.8	2,374	0.08%
2022/05/31	0	0.00	0.3	399.94	405.00	-0.3	2,444	-0.01%
2022/05/25	2	387.25	2	386.50	387.50	0	2,482	0.00%
2022/05/24	1	389.00	1	391.00	382.00	0	2,548	0.00%
2022/05/23	4.1	391.05	0	393.50	390.00	4.1	2,586	0.16%
2022/05/20	0.1	395.00	0	0.00	395.00	0.1	2,622	0.00%
2022/05/18	0	404.00	2	402.25	401.00	-2	2,643	-0.08%
2022/05/16	0	0.00	1	383.00	381.50	-1	2,623	-0.04%
2022/05/13	0.9	383.11	0	0.00	383.00	0.9	2,612	0.03%
2022/05/12	1.3	386.75	0	0.00	378.00	1.3	2,629	0.05%
2022/05/11	1.1	390.13	1	391.99	392.00	0	2,631	0.00%
2022/05/10	1.1	394.00	44	388.30	392.50	-43	2,684	-1.60%
2022/05/09	1	403.00	1	400.00	398.50	0	2,651	0.00%
2022/05/06	1.1	408.05	0	0.00	408.00	1.1	2,664	0.04%
2022/05/05	0	0.00	2.2	415.68	417.00	-2.2	2,680	-0.08%
2022/05/04	1	407.50	0	0.00	408.50	1	2,693	0.04%
2022/05/03	1.1	404.05	0	0.00	406.50	1.1	2,731	0.04%
2022/04/29	0.1	403.00	2	407.00	404.50	-2	2,759	-0.07%
2022/04/28	0.1	404.00	0	0.00	405.00	0.1	2,788	0.00%
2022/04/27	0.1	400.54	0	0.00	407.00	0.1	2,815	0.00%
2022/04/25	1	394.01	10.1	394.10	393.50	-9	2,931	-0.31%
2022/04/22	0	408.00	0.1	405.00	405.50	0	2,949	0.00%
2022/04/20	6	414.50	0	0.00	409.50	6	3,062	0.20%
2022/04/19	0.1	412.50	2	413.75	413.00	-1.9	3,081	-0.06%
2022/04/18	1.1	399.95	1	404.50	405.00	0.1	3,145	0.00%
2022/04/15	0	0.00	0.2	404.75	405.00	-0.2	3,190	-0.01%
2022/04/14	0.1	403.50	2	405.50	406.00	-1.9	3,274	-0.06%
2022/04/13	0	0.00	0.1	400.29	401.00	-0.1	3,356	0.00%
2022/04/12	1.4	389.69	8	388.00	393.00	-6.6	3,491	-0.19%
2022/04/11	1	405.84	8.4	405.34	398.00	-7.4	3,799	-0.19%
2022/04/08	0.3	414.00	0	0.00	413.00	0.3	3,859	0.01%
2022/04/07	2.4	415.22	0	0.00	409.00	2.4	3,871	0.06%
2022/04/06	0.4	422.71	0	0.00	423.50	0.4	3,865	0.01%
2022/04/01	1	427.00	0	0.00	426.00	1	3,930	0.03%
2022/03/31	1.2	435.30	1	435.50	434.00	0.2	3,953	0.00%
2022/03/30	0	0.00	2	439.25	440.00	-2	3,984	-0.05%
2022/03/29	0.1	428.00	1.2	429.25	429.50	-1.1	4,017	-0.03%
2022/03/28	3.1	422.92	5	427.40	431.50	-1.9	4,080	-0.05%
2022/03/25	0.2	432.50	0	0.00	430.50	0.2	4,082	0.00%
2022/03/24	3	431.99	1	431.50	433.00	2	4,076	0.05%
2022/03/22	0	0.00	2.1	430.59	432.00	-2.1	4,078	-0.05%
2022/03/21	0.1	420.78	0	0.00	418.50	0.1	4,040	0.00%
2022/03/18	6.1	420.02	9	422.78	423.50	-2.9	4,022	-0.07%
2022/03/17	0.3	436.50	3	437.67	445.50	-2.7	3,898	-0.07%
2022/03/16	1.3	421.95	0	0.00	417.50	1.3	3,845	0.03%
2022/03/15	2.1	421.28	2	429.00	420.00	0.1	3,842	0.00%
2022/03/14	1	437.00	0	0.00	436.00	1	3,836	0.03%
2022/03/10	3.1	433.72	0.1	437.00	436.00	3	3,901	0.08%
2022/03/09	0.1	424.50	1.1	426.86	423.50	-1	3,908	-0.03%
2022/03/08	1.4	416.28	1.2	424.67	414.50	0.2	3,907	0.01%
2022/03/07	2	433.97	4.2	429.06	427.00	-2.2	3,897	-0.06%
2022/03/04	2	454.00	1	450.50	450.50	1	3,893	0.03%
2022/03/03	1	463.50	0	464.00	459.50	1	3,924	0.03%
2022/03/01	0	0.00	1	463.00	465.00	-1	3,973	-0.03%
2022/02/25	8.3	454.74	0	0.00	451.50	8.3	3,971	0.21%
2022/02/24	4.2	455.03	4.2	453.40	448.00	0	3,958	0.00%
2022/02/23	6.2	469.03	1	464.00	463.50	5.2	3,927	0.13%
2022/02/22	1	468.00	1	475.00	469.50	0	3,930	0.00%
2022/02/21	1	479.50	0	0.00	479.50	1	3,963	0.03%
2022/02/18	0	0.00	1.1	461.98	473.00	-1.1	4,013	-0.03%
2022/02/17	1.1	471.45	0	0.00	467.50	1.1	4,028	0.03%
2022/02/16	1.1	471.45	2	471.75	472.50	-0.9	4,053	-0.02%
2022/02/15	2.2	467.61	0	0.00	464.50	2.2	4,054	0.05%
2022/02/14	1.1	467.00	5	466.90	464.00	-4	4,050	-0.10%
2022/02/11	2	482.00	2.2	479.69	482.00	-0.2	4,043	0.00%
2022/02/10	22	473.00	22.5	476.49	489.50	-0.5	4,046	-0.01%
2022/02/09	1	466.00	1	461.00	466.00	0	4,002	0.00%
2022/02/08	2.2	459.77	1	458.51	456.50	1.2	4,004	0.03%
2022/02/07	5	454.79	1	454.50	454.00	4	4,000	0.10%
2022/01/26	0	453.50	0	0.00	459.00	0	4,047	0.00%
2022/01/25	1.2	454.67	0	0.00	451.00	1.2	4,146	0.03%
2022/01/24	1.1	462.64	1	463.50	463.00	0.1	4,130	0.00%
2022/01/21	4	471.75	4	470.75	469.50	0	4,123	0.00%
2022/01/20	0.2	486.75	0.1	484.00	481.50	0.2	4,162	0.00%
2022/01/19	5.4	492.22	2.6	495.41	487.50	2.8	4,149	0.07%
2022/01/18	3.5	511.06	1.5	508.96	502.00	2	4,118	0.05%
2022/01/17	2	490.75	2	495.33	501.00	0	4,049	0.00%
2022/01/14	4.7	484.96	6.3	486.80	492.00	-1.6	4,047	-0.04%
2022/01/13	1.3	498.35	4.1	509.76	498.00	-2.8	4,035	-0.07%
2022/01/12	1.1	508.76	3.1	507.61	510.00	-2	4,026	-0.05%
2022/01/11	7.8	508.81	11	508.00	501.00	-3.3	4,009	-0.08%
2022/01/10	2.6	517.59	3	521.33	519.00	-0.4	3,956	-0.01%
2022/01/07	11.5	517.46	8.5	517.23	515.00	3	3,941	0.08%
2022/01/06	2.2	527.05	0	0.00	523.00	2.2	3,850	0.06%
2022/01/05	7.6	531.23	13.3	530.96	535.00	-5.7	3,789	-0.15%
2022/01/04	3.3	520.93	8.6	521.08	533.00	-5.3	3,671	-0.14%
2022/01/03	2.1	491.79	4.3	487.76	491.00	-2.2	3,353	-0.07%
2021/12/30	1	477.00	0	0.00	479.50	1	3,300	0.03%
2021/12/29	1	471.59	1	474.02	474.00	0	3,332	0.00%
2021/12/28	1.1	479.18	1.1	481.37	478.00	0	3,367	0.00%
2021/12/27	0.1	479.50	2.1	481.60	481.50	-2	3,348	-0.06%
2021/12/24	2	474.25	3.3	477.96	473.00	-1.3	3,395	-0.04%
2021/12/23	3	471.83	5.5	473.63	476.00	-2.5	3,393	-0.07%
2021/12/22	2.1	460.52	7.4	463.22	469.50	-5.4	3,393	-0.16%
2021/12/21	2	454.75	1.1	453.18	455.00	0.9	3,368	0.03%
2021/12/20	0	0.00	2	450.00	448.00	-2	3,366	-0.06%
2021/12/17	0	449.50	1	448.00	447.00	-1	3,378	-0.03%
2021/12/16	0	453.00	0	0.00	451.00	0	3,379	0.00%
2021/12/15	1	453.00	0.2	455.00	450.50	0.8	3,400	0.02%
2021/12/14	0.1	452.00	0	0.00	448.50	0.1	3,425	0.00%
2021/12/13	0	0.00	1.1	453.36	456.50	-1.1	3,448	-0.03%
2021/12/10	5.1	449.60	0	0.00	447.50	5.1	3,480	0.15%
2021/12/09	5	454.90	2	453.75	453.50	3	3,497	0.09%
2021/12/08	3.1	457.55	6	456.50	454.50	-2.9	3,501	-0.08%
2021/12/07	5.6	455.31	2	459.00	456.00	3.6	3,505	0.10%
2021/12/06	1	467.52	4.2	467.39	465.00	-3.2	3,491	-0.09%
2021/12/03	6	470.50	2	471.22	472.50	4	3,533	0.11%
2021/12/02	1	464.50	1	465.00	465.00	0	3,524	0.00%
2021/12/01	0	461.50	2.1	461.51	465.00	-2	3,536	-0.06%
2021/11/30	2.4	458.06	2	467.50	456.50	0.4	3,534	0.01%
2021/11/29	5.2	453.75	9	457.39	459.50	-3.8	3,527	-0.11%
2021/11/26	2.1	465.74	4	462.18	452.00	-2	3,537	-0.06%
2021/11/25	4.2	468.64	3	468.67	465.00	1.2	3,565	0.03%
2021/11/24	5.2	467.12	5	464.50	468.00	0.2	3,593	0.01%
2021/11/23	2	459.00	3.1	458.62	463.00	-1.1	3,634	-0.03%
2021/11/22	1.2	462.50	1	457.50	466.00	0.2	3,701	0.01%
2021/11/19	2.1	457.86	5.2	458.17	463.00	-3.1	3,720	-0.08%
2021/11/18	5	453.40	1	453.50	456.00	4	3,746	0.11%
2021/11/17	1.1	444.91	10	448.90	448.00	-8.9	3,775	-0.24%
2021/11/16	0	0.00	1.1	440.91	436.50	-1.1	3,871	-0.03%
2021/11/15	0.1	440.00	1	436.00	442.00	-0.9	4,120	-0.02%
2021/11/12	3.1	432.48	3	435.33	429.50	0.1	4,155	0.00%
2021/11/11	0.1	430.00	0	0.00	429.50	0.1	4,196	0.00%
2021/11/10	0	0.00	7	427.86	430.00	-7	4,274	-0.16%
2021/11/09	8.1	427.93	0	428.00	429.00	8.1	4,380	0.18%
2021/11/08	2	418.28	0.3	419.50	419.00	1.7	4,358	0.04%
2021/11/05	2	424.75	1.1	422.64	425.50	0.9	4,396	0.02%
2021/11/04	4.2	423.64	3.3	425.81	423.00	1	4,430	0.02%
2021/11/03	6.3	424.51	11	423.62	422.50	-4.8	4,458	-0.11%
2021/11/02	6.6	413.66	5.4	415.90	410.00	1.2	4,405	0.03%
2021/11/01	2	430.00	0	0.00	427.00	2	4,322	0.05%
2021/10/29	1	438.50	2	435.00	434.00	-1	4,311	-0.02%
2021/10/28	6.1	441.16	5	439.40	438.50	1.1	4,310	0.03%
2021/10/26	0	0.00	1	427.50	427.50	-1	4,261	-0.02%
2021/10/25	2	418.50	0	0.00	427.00	2	4,254	0.05%
2021/10/22	0.2	419.50	0	0.00	421.50	0.2	4,333	0.00%
2021/10/21	3.1	417.56	4	424.25	419.50	-0.9	4,442	-0.02%
2021/10/20	4	425.25	0	0.00	426.00	4	4,495	0.09%
2021/10/19	2	416.00	2.1	419.16	419.00	-0.1	4,510	0.00%
2021/10/18	6	414.67	1	410.50	410.50	5	4,589	0.11%
2021/10/15	5	417.50	6.1	414.74	417.00	-1.1	4,678	-0.02%
2021/10/14	1	406.00	1	405.50	405.50	0	4,697	0.00%
2021/10/13	4	402.13	1	409.50	402.00	3	4,753	0.06%
2021/10/12	2	413.25	3	415.17	414.00	-1	4,751	-0.02%
2021/10/08	2	415.25	3	410.00	410.00	-1	4,767	-0.02%
2021/10/07	1.1	415.43	0	409.50	415.50	1	4,774	0.02%
2021/10/06	3.7	403.50	1.1	411.64	403.00	2.6	4,785	0.05%
2021/10/05	2	398.09	2	405.75	417.00	0	4,777	0.00%
2021/10/04	1.3	411.76	1	411.00	409.50	0.3	4,776	0.01%
2021/10/01	0.2	423.71	4.1	426.01	418.00	-3.9	4,818	-0.08%
2021/09/30	1	443.92	0.2	443.50	442.50	0.8	4,943	0.02%
2021/09/29	2.2	440.20	0.1	439.50	439.00	2.1	5,106	0.04%
2021/09/28	0.2	454.73	0	0.00	453.00	0.2	5,152	0.00%
2021/09/27	2	465.75	1	468.50	466.00	1	5,162	0.02%
2021/09/24	3	471.50	2.2	469.95	469.00	0.8	5,315	0.02%
2021/09/23	1	466.00	0.1	469.50	469.00	0.9	5,496	0.02%
2021/09/22	2.1	456.71	2.1	461.64	463.00	0	5,528	0.00%
2021/09/17	0	471.00	3	470.00	470.50	-3	5,571	-0.05%
2021/09/16	3	464.48	0	0.00	461.50	3	5,573	0.05%
2021/09/15	3.3	472.40	2.1	472.52	466.00	1.2	5,586	0.02%
2021/09/14	3.1	487.14	2.1	481.17	481.00	1.1	5,612	0.02%
2021/09/13	0	0.00	0	486.50	484.00	0	5,671	0.00%
2021/09/10	1	476.00	3	480.18	481.50	-2	5,759	-0.04%
2021/09/09	0	0.00	0.1	471.50	475.00	-0.1	5,996	0.00%
2021/09/08	0.1	462.14	0	462.00	460.50	0.1	6,141	0.00%
2021/09/07	1.1	481.81	2	477.00	477.00	-1	6,297	-0.02%
2021/09/06	1.1	480.82	0.1	482.00	480.50	1	6,296	0.02%
2021/09/03	0.1	484.00	5	480.00	480.50	-4.9	6,299	-0.08%
2021/09/02	3.2	482.28	1	480.50	479.50	2.2	6,318	0.03%
2021/09/01	3	486.48	6	488.05	489.00	-3	6,367	-0.05%
2021/08/31	5	472.90	5.1	474.29	479.50	-0.1	6,399	0.00%
2021/08/30	2.1	477.99	2.1	480.02	484.50	0	6,386	0.00%
2021/08/27	5	476.92	8	478.13	477.00	-3	6,368	-0.05%
2021/08/26	6.1	466.62	1	474.00	464.50	5.1	6,378	0.08%
2021/08/25	1.1	471.85	3.2	465.22	472.00	-2.1	6,352	-0.03%
2021/08/24	3	460.32	2	458.50	455.50	1	6,417	0.02%
2021/08/23	2.1	446.37	3	448.17	454.00	-0.9	6,446	-0.01%
2021/08/20	16.4	450.06	10	442.60	446.00	6.4	6,412	0.10%
2021/08/19	16.6	464.47	4	455.25	450.00	12.6	6,317	0.20%
2021/08/18	4	492.88	2.1	481.16	498.00	1.9	6,165	0.03%
2021/08/17	3.2	484.97	0	0.00	474.00	3.2	6,154	0.05%
2021/08/16	4.1	489.84	7	492.07	492.00	-2.9	6,266	-0.05%
2021/08/13	9.5	513.07	9.1	510.10	500.00	0.4	6,284	0.01%
2021/08/12	1.1	533.86	1	533.03	529.00	0	6,292	0.00%
2021/08/11	0	525.00	1	533.00	533.00	-1	6,487	-0.01%
2021/08/10	2.4	531.89	1.1	533.05	531.00	1.3	6,647	0.02%
2021/08/09	1.2	548.75	1.1	545.55	545.00	0.1	6,886	0.00%
2021/08/06	0.2	558.00	1	559.92	558.00	-0.8	7,108	-0.01%
2021/08/05	3	558.00	5	554.40	558.00	-2	7,424	-0.03%
2021/08/04	1	555.00	0	0.00	554.00	1	7,646	0.01%
2021/08/03	1.1	552.27	0.1	555.29	553.00	1	7,734	0.01%
2021/08/02	1.1	554.82	2	552.50	557.00	-0.9	7,840	-0.01%
2021/07/30	4.2	566.55	4	567.75	560.00	0.2	7,891	0.00%
2021/07/29	2.3	570.00	0.2	570.00	571.00	2.1	7,918	0.03%
2021/07/28	6.1	568.02	1	566.00	565.00	5.1	8,050	0.06%
2021/07/27	8	590.25	2	593.00	581.00	6	8,046	0.07%
2021/07/26	2	592.00	4	596.75	600.00	-2	7,969	-0.03%
2021/07/23	0.1	597.00	3.1	598.52	589.00	-3	7,938	-0.04%
2021/07/22	18	600.72	20.2	594.32	591.00	-2.2	7,932	-0.03%
2021/07/21	2.1	581.62	2.1	582.76	588.00	0	7,887	0.00%
2021/07/20	1.1	566.68	3	571.37	568.00	-1.9	7,901	-0.02%
2021/07/19	3.2	571.66	8.5	578.47	583.00	-5.3	7,915	-0.07%
2021/07/16	0	579.00	5.1	579.59	578.00	-5.1	7,949	-0.06%
2021/07/15	2.2	593.23	7	587.28	586.00	-4.8	8,102	-0.06%
2021/07/14	1.4	580.18	4	582.25	583.00	-2.6	8,112	-0.03%
2021/07/13	3.5	585.60	7	592.86	581.00	-3.5	8,160	-0.04%
2021/07/12	3	589.67	6	590.50	586.00	-3	8,159	-0.04%
2021/07/09	3.1	586.77	3.1	585.68	584.00	0	8,206	0.00%
2021/07/08	18	594.89	4.1	597.32	590.00	13.9	8,194	0.17%
2021/07/07	9.1	604.36	8.4	605.67	603.00	0.7	8,163	0.01%
2021/07/06	2	586.49	19.3	589.25	597.00	-17.3	8,056	-0.21%
2021/07/05	2	574.50	10.2	569.69	571.00	-8.2	8,071	-0.10%
2021/07/02	1.2	554.31	9.3	553.87	556.00	-8.1	8,041	-0.10%
2021/07/01	13.4	565.42	6.4	568.01	557.00	7.1	8,044	0.09%
2021/06/29	13	556.40	11.7	557.86	555.00	1.3	7,936	0.02%
2021/06/28	2.1	541.83	5.1	540.00	545.00	-3	7,801	-0.04%
2021/06/25	11.1	537.24	11	535.45	535.00	0.1	7,826	0.00%
2021/06/24	1	536.00	1	534.00	530.00	0	7,803	0.00%
2021/06/23	2	533.00	0	0.00	534.00	2	7,848	0.03%
2021/06/22	2.2	529.00	0	0.00	525.00	2.2	7,888	0.03%
2021/06/21	1.4	531.83	2	531.50	527.00	-0.6	7,870	-0.01%
2021/06/18	17.2	546.22	8	542.13	540.00	9.2	7,826	0.12%
2021/06/17	10.1	545.50	21	547.48	545.00	-10.9	7,778	-0.14%
2021/06/16	19.3	532.52	33.1	525.52	531.00	-13.8	7,623	-0.18%
2021/06/15	14	506.07	23.7	516.69	523.00	-9.7	7,543	-0.13%
2021/06/11	2.1	496.57	1	499.00	494.00	1.1	7,392	0.02%
2021/06/10	1.1	499.71	2	499.00	500.00	-0.9	7,461	-0.01%
2021/06/09	1.5	499.06	1	491.00	496.00	0.5	7,502	0.01%
2021/06/08	8	489.00	19	490.55	497.50	-11	7,606	-0.15%
2021/06/07	4.2	477.08	2.6	480.58	477.50	1.6	7,769	0.02%
2021/06/04	5.1	485.32	3	488.83	491.00	2.1	7,782	0.03%
2021/06/03	2	491.48	9	493.89	494.50	-7	7,907	-0.09%
2021/06/02	10.3	489.49	6.3	489.68	486.00	4	8,012	0.05%
2021/06/01	17.2	500.89	2	499.75	500.00	15.2	8,032	0.19%
2021/05/31	6.3	503.00	2.2	504.95	505.00	4.1	8,075	0.05%
2021/05/28	5.1	490.90	8	490.88	490.00	-2.9	8,049	-0.04%
2021/05/27	0.1	479.50	1	482.47	478.50	-1	8,044	-0.01%
2021/05/26	9	481.88	3.1	478.72	481.00	5.9	8,135	0.07%
2021/05/25	7	477.22	3.6	477.95	479.00	3.5	8,138	0.04%
2021/05/24	0.2	459.64	1	451.00	463.50	-0.8	8,191	-0.01%
2021/05/21	2.3	466.42	13.4	468.31	458.50	-11.1	8,350	-0.13%
2021/05/20	17.1	447.58	13	442.88	443.50	4.1	8,331	0.05%
2021/05/19	3.2	445.08	6.1	440.21	442.50	-2.9	8,333	-0.04%
2021/05/18	13.3	441.15	6.1	439.74	449.00	7.1	8,340	0.09%
2021/05/17	11.7	421.37	12	419.50	415.50	-0.3	8,427	0.00%
2021/05/14	7.1	441.14	14.1	441.34	440.00	-7	8,287	-0.08%
2021/05/13	11.3	416.43	13.1	407.22	409.50	-1.9	8,073	-0.02%
2021/05/12	12.4	438.24	8.2	439.24	423.00	4.3	7,929	0.05%
2021/05/11	17.9	482.21	7	478.93	469.00	10.9	7,730	0.14%
2021/05/10	9.3	520.13	3.1	519.67	511.00	6.3	7,695	0.08%
2021/05/07	14	528.86	17.1	528.48	535.00	-3.1	7,753	-0.04%
2021/05/06	3.1	498.98	2	499.75	501.00	1.1	7,796	0.01%
2021/05/05	6.6	500.55	8.1	498.58	490.50	-1.5	7,881	-0.02%
2021/05/04	5.7	504.13	11	505.95	503.00	-5.3	8,049	-0.07%
2021/05/03	7.5	530.42	6.1	527.29	522.00	1.4	8,230	0.02%
2021/04/29	3.1	545.03	1	544.00	543.00	2.1	8,285	0.03%
2021/04/28	8.3	548.56	3	548.33	547.00	5.3	8,373	0.06%
2021/04/27	8.1	556.50	6	558.17	555.00	2.1	8,464	0.03%
2021/04/26	6	557.67	1	561.00	560.00	5	8,557	0.06%
2021/04/23	15	559.00	4.1	554.56	554.00	10.9	8,685	0.13%
2021/04/22	3.2	547.94	5.1	552.35	546.00	-2	8,861	-0.02%
2021/04/21	7.1	561.30	3	560.33	557.00	4.1	9,069	0.04%
2021/04/20	5.1	570.59	12	572.50	571.00	-6.9	9,320	-0.07%
2021/04/19	0.1	555.00	3	554.00	553.00	-2.9	9,393	-0.03%
2021/04/16	5	546.60	4	548.00	551.00	1	9,653	0.01%
2021/04/15	4.1	543.06	0	0.00	553.00	4.1	10,131	0.04%
2021/04/14	16.3	546.17	6	554.00	546.00	10.3	10,236	0.10%
2021/04/13	5.2	558.21	2	560.50	556.00	3.2	10,413	0.03%
2021/04/12	10.2	571.40	2.1	570.01	563.00	8.1	10,560	0.08%
2021/04/09	4.1	583.70	10	578.80	578.00	-6	10,571	-0.06%
2021/04/08	4.2	581.46	11.5	582.96	587.00	-7.2	10,609	-0.07%
2021/04/07	4	565.00	0.2	568.88	570.00	3.8	10,587	0.04%
2021/04/06	6	558.18	12	560.25	562.00	-6	10,645	-0.06%
2021/04/01	10.3	552.42	16	553.69	553.00	-5.8	10,672	-0.05%
2021/03/31	12	553.67	1.1	553.14	553.00	11	10,747	0.10%
2021/03/30	1.1	564.02	2	565.50	563.00	-0.9	11,057	-0.01%
2021/03/29	2.2	560.91	4.3	561.82	554.00	-2.1	11,140	-0.02%
2021/03/26	4	557.00	4	556.25	559.00	0	11,223	0.00%
2021/03/25	11.9	544.96	0	546.00	542.00	11.9	11,290	0.11%
2021/03/24	1.1	550.00	21.1	549.35	552.00	-20	11,327	-0.18%
2021/03/23	7.1	563.18	4	561.00	554.00	3.1	11,551	0.03%
2021/03/22	13	553.23	16	559.81	563.00	-3	11,668	-0.03%
2021/03/19	17.1	547.89	15	548.34	552.00	2.1	11,983	0.02%
2021/03/18	15.2	562.46	20	566.65	559.00	-4.9	12,076	-0.04%
2021/03/17	17	572.23	1	565.00	568.00	16	12,371	0.13%
2021/03/16	9	584.44	9	583.22	579.00	0	12,758	0.00%
2021/03/15	4	574.99	3	577.01	580.00	1	13,158	0.01%
2021/03/12	2	575.00	16	575.50	572.00	-14	13,230	-0.11%
2021/03/11	15	559.00	29.1	555.02	565.00	-14.1	13,241	-0.11%
2021/03/10	28	537.43	5.2	537.73	534.00	22.8	13,112	0.17%
2021/03/09	21.5	542.34	4.2	538.31	535.00	17.3	13,284	0.13%
2021/03/08	13.4	556.78	17.3	554.68	547.00	-3.9	13,266	-0.03%
2021/03/05	7.8	567.23	1	564.00	564.00	6.8	13,334	0.05%
2021/03/04	6.3	578.88	1.1	590.73	575.00	5.2	13,528	0.04%
2021/03/03	4	584.98	15	585.33	592.00	-11	13,543	-0.08%
2021/03/02	5.1	590.75	3.1	607.69	583.00	2	13,585	0.01%
2021/02/26	15.4	598.20	3.1	598.69	593.00	12.3	13,877	0.09%
2021/02/25	8	618.63	16.1	619.19	614.00	-8	14,159	-0.06%
2021/02/24	18.7	624.05	12	625.99	612.00	6.7	14,233	0.05%
2021/02/23	22.5	631.46	19.1	629.64	637.00	3.4	14,323	0.02%
2021/02/22	8.2	622.27	11	620.09	620.00	-2.8	14,226	-0.02%
2021/02/19	14.1	604.11	19	607.79	609.00	-4.9	14,128	-0.03%
2021/02/18	15.3	616.36	13.1	615.85	612.00	2.3	14,133	0.02%
2021/02/17	20.3	606.09	26.6	611.98	623.00	-6.2	14,120	-0.04%
2021/02/05	5.2	590.10	18	591.72	588.00	-12.8	13,936	-0.09%
2021/02/04	6.1	585.51	2.1	584.33	583.00	4	13,989	0.03%
2021/02/03	21	591.57	3	593.33	593.00	18	14,107	0.13%
2021/02/02	2	589.00	7.7	593.47	596.00	-5.7	14,114	-0.04%
2021/02/01	20.6	559.66	31	563.29	573.00	-10.4	14,079	-0.07%
2021/01/29	3.2	585.00	12	586.33	574.00	-8.9	13,973	-0.06%
2021/01/28	9.3	579.03	6	577.67	577.00	3.3	13,970	0.02%
2021/01/27	20.2	593.36	23.2	593.17	597.00	-2.9	14,095	-0.02%
2021/01/26	54.2	621.55	39.5	603.76	597.00	14.8	14,352	0.10%
2021/01/25	15.1	630.46	16	628.01	626.00	-0.9	14,157	-0.01%
2021/01/22	9	610.43	23	611.44	608.00	-14	13,907	-0.10%
2021/01/21	18	601.61	32	604.78	608.00	-14	13,821	-0.10%
2021/01/20	34.1	600.12	14.1	595.21	594.00	20	13,714	0.15%
2021/01/19	15	609.53	19	611.79	608.00	-4	13,633	-0.03%
2021/01/18	17.2	594.19	21	599.67	602.00	-3.8	13,587	-0.03%
2021/01/15	24.3	607.33	38	607.79	602.00	-13.7	13,422	-0.10%
2021/01/14	39.4	602.45	33	594.80	608.00	6.4	13,162	0.05%
2021/01/13	28.1	600.58	56.4	594.31	604.00	-28.2	12,921	-0.22%
2021/01/12	36.6	580.69	13.2	577.22	575.00	23.4	12,604	0.19%
2021/01/11	79.2	587.74	18.1	590.30	592.00	61	12,407	0.49%
2021/01/08	31.2	548.68	47	553.71	572.00	-15.9	12,221	-0.13%
2021/01/07	4.1	522.58	10	521.60	529.00	-6	11,699	-0.05%
2021/01/06	14.2	521.39	17.1	522.85	513.00	-2.9	11,576	-0.02%
2021/01/05	12	525.58	16.1	529.93	528.00	-4.1	11,391	-0.04%
2021/01/04	6	520.66	9	520.22	520.00	-3	11,327	-0.03%
2020/12/31	15	516.40	8	516.25	518.00	7	11,391	0.06%
2020/12/30	8.1	515.28	17.2	517.27	521.00	-9.1	11,285	-0.08%
2020/12/29	6.2	512.03	2.1	507.05	506.00	4.2	11,147	0.04%
2020/12/28	5.1	500.69	1	501.00	502.00	4.1	11,076	0.04%
2020/12/25	5	502.40	4	502.63	500.00	1	11,117	0.01%
2020/12/24	28	510.39	16.1	508.40	504.00	11.9	11,211	0.11%
2020/12/23	4	488.38	4	486.38	492.00	0	10,873	0.00%
2020/12/22	5.1	484.58	12	483.17	477.50	-6.9	10,803	-0.06%
2020/12/21	17	480.94	12.2	481.74	482.00	4.8	10,763	0.04%
2020/12/18	16	489.56	7.1	485.94	485.50	9	10,661	0.08%
2020/12/17	15.1	485.54	22	485.23	495.00	-6.9	10,605	-0.06%
2020/12/16	11	495.64	7	497.93	495.50	4	10,384	0.04%
2020/12/15	13.4	496.20	26.2	498.38	488.50	-12.8	10,241	-0.12%
2020/12/14	24	517.96	18.2	519.81	520.00	5.8	9,964	0.06%
2020/12/11	35.2	514.74	29	506.69	518.00	6.1	9,826	0.06%
2020/12/10	35.1	506.43	68	506.88	509.00	-33	9,487	-0.35%
2020/12/09	10.3	491.86	23	490.72	499.00	-12.8	9,114	-0.14%
2020/12/08	2.3	465.22	12	466.25	466.50	-9.7	8,669	-0.11%
2020/12/07	8	459.38	4.2	459.07	458.50	3.8	8,607	0.04%
2020/12/04	13	458.96	23	459.61	459.00	-10	8,562	-0.12%
2020/12/03	39	463.19	11	462.45	460.50	28	8,610	0.33%
2020/12/02	11	451.32	13	450.92	450.00	-2	8,368	-0.02%
2020/12/01	12	450.92	22	449.98	454.00	-10	8,276	-0.12%
2020/11/30	13.2	448.30	16.1	446.90	442.00	-2.9	8,157	-0.04%
2020/11/27	12	430.83	19	433.87	436.00	-7	7,936	-0.09%
2020/11/26	12	424.50	20	424.60	428.50	-8	7,906	-0.10%
2020/11/25	46.3	436.37	40.1	433.59	423.00	6.1	7,934	0.08%
2020/11/24	45.1	435.93	48	437.58	437.50	-2.9	7,624	-0.04%
2020/11/23	1	416.07	8.1	416.82	418.50	-7	7,265	-0.10%
2020/11/20	8	412.88	32	413.11	412.00	-24	7,173	-0.33%
2020/11/19	10.1	403.61	6	403.58	404.00	4.1	7,018	0.06%
2020/11/18	21	400.33	2	399.00	399.50	19	7,016	0.27%
2020/11/17	4	400.25	35.1	400.80	398.50	-31.1	7,138	-0.44%
2020/11/16	7	400.29	4	400.48	396.50	3	7,492	0.04%
2020/11/13	2	396.75	4	398.63	397.00	-2	7,674	-0.03%
2020/11/12	6	393.75	6	395.50	395.50	0	7,652	0.00%
2020/11/11	29	390.78	36	392.99	392.50	-7	7,575	-0.09%
2020/11/10	11	387.00	10	391.15	388.00	1	7,471	0.01%
2020/11/09	12.1	387.09	7	387.43	388.00	5.1	7,478	0.07%
2020/11/06	27	384.81	26	382.50	381.50	1	7,575	0.01%
2020/11/05	4.6	383.38	8	383.69	386.50	-3.4	7,539	-0.05%
2020/11/04	16.6	380.44	27	381.93	381.50	-10.4	7,496	-0.14%
2020/11/03	18.8	368.86	31	371.44	377.50	-12.2	7,553	-0.16%
2020/11/02	0	358.00	2	358.25	352.50	-2	7,342	-0.03%
2020/10/30	2	351.50	2	355.75	355.50	0	7,515	0.00%
2020/10/29	2	348.75	3	350.33	351.00	-1	7,518	-0.01%
2020/10/28	0	0.00	55	358.58	357.00	-55	7,623	-0.72%
2020/10/27	2	358.00	3	358.00	359.00	-1	7,710	-0.01%
2020/10/26	4	360.13	11	358.86	363.00	-7	7,719	-0.09%
2020/10/23	0	0.00	1	353.50	354.00	-1	7,812	-0.01%
2020/10/22	5	353.40	1	354.00	354.50	4	8,411	0.05%
2020/10/21	1	358.50	0	0.00	356.50	1	8,727	0.01%
2020/10/20	1	358.00	0	0.00	360.00	1	8,885	0.01%
2020/10/19	1	360.00	1	361.00	360.00	0	9,021	0.00%
2020/10/16	3	361.00	7	359.43	359.50	-4	9,188	-0.04%
2020/10/15	50	354.50	0	0.00	354.00	50	9,252	0.54%
2020/10/14	2	355.50	10	357.45	354.00	-8	9,294	-0.09%
2020/10/13	18	356.69	8	356.63	356.50	10	9,387	0.11%
2020/10/12	14	355.57	1	355.50	353.00	13	9,402	0.14%
2020/10/08	1.1	361.59	11	361.00	363.00	-9.9	9,359	-0.11%
2020/10/07	0	0.00	4	355.50	356.00	-4	9,362	-0.04%
2020/10/06	0	0.00	6	356.25	355.50	-6	9,463	-0.06%
2020/10/05	0	0.00	7	351.93	354.50	-7	9,610	-0.07%
2020/09/30	4	350.00	11	349.64	351.50	-7	9,742	-0.07%
2020/09/29	12	347.33	12	347.92	348.00	0	9,854	0.00%
2020/09/28	2	331.50	2	328.25	331.50	0	10,005	0.00%
2020/09/25	4	325.63	9.1	328.95	324.00	-5.1	10,214	-0.05%
2020/09/24	7	332.79	21	336.12	331.00	-14	10,258	-0.14%
2020/09/23	0	0.00	2	344.00	341.50	-2	10,305	-0.02%
2020/09/22	3	343.33	4	344.13	344.00	-1	10,435	-0.01%
2020/09/21	9	352.17	4	353.00	348.00	5	10,815	0.05%
2020/09/18	5	357.90	1	358.00	357.00	4	11,006	0.04%
2020/09/17	10	359.90	10	359.85	357.50	0	11,223	0.00%
2020/09/16	3	356.67	0	0.00	353.00	3	11,480	0.03%
2020/09/15	3	356.00	3	356.67	355.50	0	11,677	0.00%
2020/09/14	2	356.25	7	354.00	358.50	-5	11,925	-0.04%
2020/09/11	3	345.50	4	346.25	349.50	-1	12,114	-0.01%
2020/09/10	4	348.38	3	351.17	345.00	1	12,332	0.01%
2020/09/09	4	347.75	2	344.00	350.50	2	12,512	0.02%
2020/09/08	7	348.65	12	346.50	350.00	-5	12,543	-0.04%
2020/09/07	1	340.50	5	340.80	335.50	-4	12,587	-0.03%
2020/09/04	5	338.70	3	339.00	340.00	2	12,801	0.02%
2020/09/03	3	339.00	18.2	339.41	344.00	-15.2	12,939	-0.12%
2020/09/02	6	335.50	1	339.50	335.00	5	13,002	0.04%
2020/09/01	7	334.00	8	332.38	337.00	-1	13,192	-0.01%
2020/08/31	13	340.42	5	344.20	333.00	8	13,528	0.06%
2020/08/28	3	338.50	16	339.34	340.50	-13	13,726	-0.09%
2020/08/27	1	334.00	18	334.67	336.50	-17	13,928	-0.12%
2020/08/26	17	336.74	3	335.33	337.00	14	14,096	0.10%
2020/08/25	4	334.75	3	335.67	333.00	1	14,292	0.01%
2020/08/24	7	337.14	1	334.50	333.50	6	14,375	0.04%
2020/08/21	10	338.20	9	340.11	344.00	1	14,441	0.01%
2020/08/20	22	329.75	17	330.03	330.00	5	14,470	0.03%
2020/08/19	32	356.61	28	364.45	354.50	4	14,228	0.03%
2020/08/18	6	374.33	3	374.17	373.00	3	14,298	0.02%
2020/08/17	22	377.91	2	378.00	379.00	20	14,440	0.14%
2020/08/14	4	376.50	3	376.67	375.00	1	14,667	0.01%
2020/08/13	19	378.87	6	377.17	376.50	13	15,105	0.09%
2020/08/12	7	384.71	1	390.00	380.50	6	15,219	0.04%
2020/08/11	7	385.71	6	386.92	385.50	1	15,357	0.01%
2020/08/10	13	385.50	6	385.33	384.50	7	15,642	0.04%
2020/08/07	45	394.08	23	398.07	390.00	22	15,917	0.14%
2020/08/06	8	393.44	5	393.90	391.50	3	15,909	0.02%
2020/08/05	6	398.75	23	396.78	397.50	-17	15,991	-0.11%
2020/08/04	7	389.71	10	391.10	391.00	-3	16,000	-0.02%
2020/08/03	11	392.23	22.5	394.66	390.00	-11.5	16,227	-0.07%
2020/07/31	20.5	387.49	12	386.08	389.00	8.5	16,468	0.05%
2020/07/30	9	383.11	0	0.00	381.50	9	16,727	0.05%
2020/07/29	2	382.00	4	381.38	382.50	-2	17,464	-0.01%
2020/07/28	54	396.93	60	398.77	384.00	-6	17,642	-0.03%
2020/07/27	33	401.87	23	403.26	406.00	10	17,457	0.06%
2020/07/24	9	389.78	21	388.71	389.50	-12	17,439	-0.07%
2020/07/23	11	393.64	10	393.05	389.50	1	17,949	0.01%
2020/07/22	12	394.63	24	394.11	396.00	-12	18,359	-0.07%
2020/07/21	7	387.64	26	388.35	388.00	-19	18,441	-0.10%
2020/07/20	0	0.00	4	381.13	382.00	-4	18,646	-0.02%
2020/07/17	10.4	381.06	16	380.78	379.00	-5.6	18,968	-0.03%
2020/07/16	5	378.90	7	378.21	377.00	-2	19,192	-0.01%
2020/07/15	15	377.20	5	380.00	374.50	10	19,332	0.05%
2020/07/14	11	380.00	15	380.63	374.00	-4	19,688	-0.02%
2020/07/13	14	377.89	24	377.04	380.50	-10	19,916	-0.05%
2020/07/10	21.1	375.16	12	376.63	370.50	9.1	20,835	0.04%
2020/07/09	21	381.19	3	381.50	379.50	18	20,941	0.09%
2020/07/08	16	389.97	5	392.00	387.00	11	21,081	0.05%
2020/07/07	28	389.86	29	389.57	392.50	-1	21,183	0.00%
2020/07/06	11	375.77	4	378.25	378.50	7	21,407	0.03%
2020/07/03	3.1	377.11	6	380.00	377.00	-2.9	21,730	-0.01%
2020/07/02	21	378.14	5	379.70	377.00	16	21,947	0.07%
2020/07/01	7	382.93	9	383.00	379.50	-2	22,053	-0.01%
2020/06/30	32.6	378.35	19	378.39	381.00	13.6	22,017	0.06%
2020/06/29	26	395.58	1.1	391.18	391.00	24.9	21,701	0.11%
2020/06/24	8	409.75	4	409.88	407.50	4	21,595	0.02%
2020/06/23	2	404.00	21	405.95	406.00	-19	21,573	-0.09%
2020/06/22	8	396.69	9	396.89	396.50	-1	21,487	0.00%
2020/06/19	5.1	407.07	7	409.93	404.50	-1.9	21,565	-0.01%
2020/06/18	3	403.50	17	403.53	405.00	-14	21,525	-0.07%
2020/06/17	8	399.56	12	401.00	399.00	-4	21,523	-0.02%
2020/06/16	5	392.90	12	393.00	396.00	-7	21,656	-0.03%
2020/06/15	6	382.58	2	381.75	382.00	4	21,862	0.02%
2020/06/12	14	374.18	9	372.89	381.00	5	22,147	0.02%
2020/06/11	8	388.56	8	386.81	383.50	0	22,548	0.00%
2020/06/10	13	397.04	4	397.88	394.50	9	22,704	0.04%
2020/06/09	17	394.41	8	392.88	392.50	9	22,883	0.04%
2020/06/08	8	391.31	17	392.62	393.00	-9	23,169	-0.04%
2020/06/05	22	393.27	6	398.58	387.50	16	23,158	0.07%
2020/06/04	13	399.77	12	399.46	400.50	1	23,039	0.00%
2020/06/03	6	390.19	13	391.16	392.00	-7	22,971	-0.03%
2020/06/02	14	387.61	9	386.28	383.00	5	22,862	0.02%
2020/06/01	3	379.83	8	379.38	385.50	-5	22,847	-0.02%
2020/05/29	11	368.68	9	368.11	370.50	2	22,950	0.01%
2020/05/28	7	376.29	6	374.67	370.00	1	23,024	0.00%
2020/05/27	13	372.31	12	374.33	376.00	1	23,258	0.00%
2020/05/26	12	376.79	25.1	378.21	371.00	-13.1	23,586	-0.06%
2020/05/25	13	365.64	13	364.77	376.00	0	23,905	0.00%
2020/05/22	20	372.53	33	372.59	371.50	-13	23,914	-0.05%
2020/05/21	26	386.98	24	384.08	382.00	2	23,916	0.01%
2020/05/20	36	386.00	25	388.68	384.50	11	23,896	0.05%
2020/05/19	7	375.79	5	373.50	373.00	2	23,524	0.01%
2020/05/18	41	378.81	14.1	374.13	369.00	26.9	23,519	0.11%
2020/05/15	22	392.09	37	388.62	386.00	-15	23,501	-0.06%
2020/05/14	35	390.26	36.2	393.55	385.50	-1.1	23,283	0.00%
2020/05/13	34	402.34	26.1	405.44	402.50	7.9	23,119	0.03%
2020/05/12	36	407.25	45	407.76	406.00	-9	22,927	-0.04%
2020/05/11	24	411.98	23	410.93	413.50	1	22,828	0.00%
2020/05/08	27	408.83	13	407.73	403.50	14	22,859	0.06%
2020/05/07	16	414.94	8	416.56	410.00	8	22,707	0.04%
2020/05/06	18	414.58	19	415.87	416.00	-1	22,443	0.00%
2020/05/05	65	414.25	69	415.46	407.00	-4	22,198	-0.02%
2020/05/04	32	381.59	26	385.38	391.50	6	21,593	0.03%
2020/04/30	29.3	390.89	18	391.00	391.00	11.3	21,506	0.05%
2020/04/29	21	381.45	10.3	384.39	380.00	10.8	21,313	0.05%
2020/04/28	44	389.09	35	392.25	383.50	9	21,175	0.04%
2020/04/27	18	361.22	57	364.49	379.50	-39	20,727	-0.19%
2020/04/24	19.3	343.19	13	344.54	345.00	6.3	20,206	0.03%
2020/04/23	37	348.05	61.1	346.89	344.00	-24.1	19,998	-0.12%
2020/04/22	16	332.06	28	331.09	344.00	-12	19,743	-0.06%
2020/04/21	28	332.61	28	330.09	326.00	0	19,557	0.00%
2020/04/20	12	341.67	26	341.25	343.00	-14	19,488	-0.07%
2020/04/17	6	343.83	42	342.82	339.50	-36	19,382	-0.19%
2020/04/16	36	339.71	30	340.25	341.50	6	19,076	0.03%
2020/04/15	88	347.15	72	346.29	343.50	16	18,908	0.08%
2020/04/14	11	338.55	9	338.28	338.00	2	18,422	0.01%
2020/04/13	22	334.02	11	334.77	332.50	11	18,450	0.06%
2020/04/10	16	338.91	22	340.86	343.00	-6	18,307	-0.03%
2020/04/09	43.3	339.14	25.3	339.97	335.00	17.9	18,420	0.10%
2020/04/08	19	317.89	41	317.33	329.00	-22	17,944	-0.12%
2020/04/07	15	297.27	12	298.08	299.50	3	17,628	0.02%
2020/04/06	8	279.81	17	283.42	288.00	-9	17,532	-0.05%
2020/04/01	2	274.25	16	271.00	272.50	-14	17,404	-0.08%
2020/03/31	22	277.57	36	280.22	274.50	-14	17,453	-0.08%
2020/03/30	37	275.18	1	278.00	278.00	36	17,502	0.21%
2020/03/27	27	298.31	21	293.76	280.50	6	17,595	0.03%
2020/03/26	13	285.77	16	285.88	291.50	-3	17,504	-0.02%
2020/03/25	21	290.93	49	288.88	292.00	-28	17,609	-0.16%
2020/03/24	45	272.09	32.1	270.62	274.00	13	17,409	0.07%
2020/03/23	23	241.59	30	241.07	252.00	-7	17,266	-0.04%
2020/03/20	41	246.46	45.1	248.83	252.00	-4.1	17,066	-0.02%
2020/03/19	25.1	237.44	12	241.50	229.50	13.1	16,768	0.08%
2020/03/18	37	260.05	34	268.28	254.50	3	16,462	0.02%
2020/03/17	47	276.81	17	280.91	265.00	30	16,208	0.19%
2020/03/16	24.1	312.98	55	317.61	290.50	-31	15,777	-0.20%
2020/03/13	42.1	313.01	33	314.36	320.00	9.1	15,477	0.06%
2020/03/12	21.1	353.72	9	360.78	345.50	12.1	15,311	0.08%
2020/03/11	12	393.25	21	393.05	383.50	-9	14,998	-0.06%
2020/03/10	27	384.31	33	382.94	394.50	-6	14,881	-0.04%
2020/03/09	13	388.58	17	391.94	386.00	-4	14,982	-0.03%
2020/03/06	3	404.17	1	407.50	406.50	2	15,083	0.01%
2020/03/05	20	408.10	17	408.38	410.50	3	15,072	0.02%
2020/03/04	28	407.46	12	402.96	400.50	16	14,924	0.11%
2020/03/03	16.2	427.16	10.3	428.57	417.00	5.9	14,662	0.04%
2020/03/02	7.1	414.42	10	410.80	418.50	-3	14,572	-0.02%
2020/02/27	29	428.83	29	430.34	410.00	0	14,332	0.00%
2020/02/26	37	458.93	21	450.45	441.00	16	13,904	0.12%
2020/02/25	21	489.67	19.2	491.20	485.00	1.8	13,410	0.01%
2020/02/24	7	468.79	9	472.71	484.50	-2	13,110	-0.02%
2020/02/21	11	467.32	13	467.92	472.00	-2	12,946	-0.02%
2020/02/20	2	462.25	1	457.50	457.50	1	12,798	0.01%
2020/02/19	15	448.37	14	454.68	460.00	1	12,707	0.01%
2020/02/18	13	463.19	13	463.65	450.00	0	12,599	0.00%
2020/02/17	5	453.50	2	454.25	453.00	3	12,764	0.02%
2020/02/14	3	448.83	12	450.29	457.00	-9	12,670	-0.07%
2020/02/13	11	444.95	7	444.93	439.00	4	12,738	0.03%
2020/02/12	8	445.94	10	445.50	448.00	-2	12,673	-0.02%
2020/02/11	16	435.47	39	434.72	437.00	-23	12,601	-0.18%
2020/02/10	13	414.27	13	419.46	418.50	0	12,441	0.00%
2020/02/07	15	418.00	8	418.88	416.50	7	12,358	0.06%
2020/02/06	8.2	420.65	4	425.00	417.00	4.2	12,329	0.03%
2020/02/05	12.1	419.95	15	418.70	413.00	-2.9	12,417	-0.02%
2020/02/04	24	411.44	29	410.45	418.50	-5	12,328	-0.04%
2020/02/03	18	379.75	12	384.88	392.00	6	12,189	0.05%
2020/01/31	5	383.70	16	384.00	386.50	-11	12,084	-0.09%
2020/01/30	25	379.08	10	383.00	374.00	15	11,931	0.13%
2020/01/20	1	416.50	3	416.33	415.50	-2	11,795	-0.02%
2020/01/17	4	418.75	2	417.50	413.00	2	11,912	0.02%
2020/01/16	4	421.38	4	425.00	417.00	0	11,948	0.00%
2020/01/15	13	421.65	13	424.69	413.00	0	11,920	0.00%
2020/01/14	23	408.74	41	408.53	419.00	-18	11,961	-0.15%
2020/01/13	10	389.40	9.1	388.97	390.00	0.9	11,852	0.01%
2020/01/10	3	394.83	5	393.40	392.50	-2	11,859	-0.02%
2020/01/09	18	395.61	13	396.77	392.00	5	11,944	0.04%
2020/01/08	30	392.83	65	389.69	387.00	-35	11,937	-0.29%
2020/01/07	44	426.61	41	421.65	414.00	3	11,645	0.03%
2020/01/06	18	464.06	10	464.15	460.00	8	11,658	0.07%
2020/01/03	53.1	462.48	18	462.81	468.00	35.1	11,967	0.29%
2020/01/02	6	436.58	22	438.00	436.00	-16	11,787	-0.14%
2019/12/31	19	437.82	32	437.63	437.00	-13	11,843	-0.11%
2019/12/30	44	430.97	13	426.85	436.00	31	11,735	0.26%
2019/12/27	7	406.29	11	407.19	411.00	-4	11,692	-0.03%
2019/12/26	15	408.67	8	408.94	402.00	7	12,023	0.06%
2019/12/25	21	400.74	16	401.22	403.50	5	12,124	0.04%
2019/12/24	24	393.06	24	392.94	395.00	0	12,256	0.00%
2019/12/23	12	384.71	19	386.34	383.00	-7	12,052	-0.06%
2019/12/20	46	397.35	19	398.34	389.50	27	11,942	0.23%
2019/12/19	3	382.50	4	383.13	383.00	-1	11,581	-0.01%
2019/12/18	1.1	382.21	16	380.91	376.50	-15	11,516	-0.13%
2019/12/17	5	377.50	3	381.17	377.00	2	11,409	0.02%
2019/12/16	9	377.22	2	378.25	379.00	7	11,374	0.06%
2019/12/13	12	382.58	5	383.70	376.50	7	11,419	0.06%
2019/12/12	4	379.75	12	379.67	381.50	-8	11,277	-0.07%
2019/12/11	8	374.81	32.2	377.40	378.50	-24.2	11,125	-0.22%
2019/12/10	7	370.86	12	369.08	368.00	-5	10,969	-0.05%
2019/12/09	12	377.00	14	376.89	372.50	-2	10,944	-0.02%
2019/12/06	5	363.80	20	365.85	369.00	-15	10,805	-0.14%
2019/12/05	16	364.81	23	361.80	362.00	-7	10,769	-0.06%
2019/12/04	34	367.46	28	368.85	361.00	6	10,820	0.06%
2019/12/03	84.1	358.08	56.2	355.46	363.00	27.9	10,523	0.26%
2019/12/02	7	333.79	12	334.08	338.00	-5	10,264	-0.05%
2019/11/29	10	332.85	4	336.00	330.00	6	10,445	0.06%
2019/11/28	12	336.04	7	337.07	335.00	5	10,723	0.05%
2019/11/27	4	332.13	8.1	333.08	336.50	-4.1	10,677	-0.04%
2019/11/26	13	329.31	36	330.51	326.50	-23	10,604	-0.22%
2019/11/25	3	321.17	7	321.29	322.50	-4	10,538	-0.04%
2019/11/21	14	315.14	14	317.14	318.50	0	10,783	0.00%
2019/11/20	2	323.50	4	320.88	320.00	-2	10,782	-0.02%
2019/11/19	6	322.75	26	322.69	323.50	-20	10,827	-0.18%
2019/11/18	19	319.53	7	319.64	317.50	12	10,776	0.11%
2019/11/15	13	324.42	36	324.24	321.00	-23	10,764	-0.21%
2019/11/14	25.1	328.86	26.1	329.28	326.50	-1	10,669	-0.01%
2019/11/13	4	310.50	1	310.50	310.50	3	10,231	0.03%
2019/11/11	26	290.40	13	290.15	282.50	13	10,261	0.13%
2019/11/08	4	308.75	10	308.90	307.00	-6	10,018	-0.06%
2019/11/07	13	307.08	10	309.05	306.00	3	10,047	0.03%
2019/11/06	9	309.78	3	311.17	307.00	6	9,990	0.06%
2019/11/05	5	312.60	5	313.60	312.00	0	9,972	0.00%
2019/11/04	13	315.31	7	316.07	312.50	6	9,989	0.06%
2019/11/01	22	310.09	19	311.39	316.00	3	10,092	0.03%
2019/10/31	8	316.94	6	321.42	314.00	2	9,931	0.02%
2019/10/30	7	320.21	14	320.96	320.50	-7	9,866	-0.07%
2019/10/29	3	318.67	6	319.17	318.00	-3	9,798	-0.03%
2019/10/28	2	316.00	16	316.19	316.50	-14	9,828	-0.14%
2019/10/25	4	317.25	9	319.00	316.00	-5	9,810	-0.05%
2019/10/24	12	318.29	6	318.58	317.00	6	9,735	0.06%
2019/10/23	6	312.08	9	312.44	312.50	-3	9,601	-0.03%
2019/10/22	7	314.43	6	314.92	311.50	1	9,502	0.01%
2019/10/21	18	315.97	20.2	318.54	313.50	-2.2	9,444	-0.02%
2019/10/18	6	312.17	6	310.25	312.50	0	9,240	0.00%
2019/10/17	10	302.70	13	305.58	310.50	-3	9,121	-0.03%
2019/10/16	21	304.36	9	301.06	302.00	12	9,068	0.13%
2019/10/15	6	311.00	31.1	308.90	306.00	-25.1	8,890	-0.28%
2019/10/14	15	309.63	21	311.48	314.50	-6	8,738	-0.07%
2019/10/09	36	299.36	15.8	299.45	301.50	20.2	8,561	0.24%
2019/10/08	21	285.86	19.3	287.98	298.50	1.7	8,237	0.02%
2019/10/07	10	274.00	28.1	273.24	276.00	-18.1	7,784	-0.23%
2019/10/04	36	261.90	7	263.86	261.00	29	7,557	0.38%
2019/10/03	12	265.54	10	265.55	265.50	2	7,488	0.03%
2019/10/02	7	266.79	12	268.96	269.00	-5	7,398	-0.07%
2019/10/01	13	263.42	45.3	265.63	268.00	-32.3	7,267	-0.44%
2019/09/27	10	243.71	18.3	244.36	246.50	-8.3	6,985	-0.12%
2019/09/26	2	239.00	19.1	239.42	238.50	-17.1	6,770	-0.25%
2019/09/25	4	228.50	0.2	230.50	229.50	3.8	6,527	0.06%
2019/09/24	2	232.25	4	232.25	231.50	-2	6,602	-0.03%
2019/09/23	3	233.50	1	233.50	233.00	2	6,636	0.03%
2019/09/20	1	232.50	2	233.50	233.50	-1	6,677	-0.01%
2019/09/19	2	232.25	2	233.00	232.00	0	6,633	0.00%
2019/09/18	2	234.25	2	233.00	232.50	0	6,690	0.00%
2019/09/17	12	236.54	11	237.18	233.50	1	6,698	0.01%
2019/09/16	1	229.00	0	0.00	231.50	1	6,647	0.02%
2019/09/12	1	231.50	2	233.00	231.00	-1	6,833	-0.01%
2019/09/11	5	230.20	0	0.00	230.00	5	6,911	0.07%
2019/09/10	4	229.63	2	229.25	228.50	2	6,957	0.03%
2019/09/09	7	234.14	2	234.00	233.00	5	7,005	0.07%
2019/09/06	3	238.83	7	241.14	237.00	-4	6,985	-0.06%
2019/09/05	9	238.06	4	240.38	238.00	5	6,921	0.07%
2019/09/04	12	234.50	9	235.22	234.50	3	6,792	0.04%
2019/09/03	5	235.50	8	235.81	235.50	-3	6,765	-0.04%
2019/09/02	17	234.85	26.2	235.44	236.00	-9.2	6,703	-0.14%
2019/08/30	13	221.15	30	222.13	227.00	-17	6,498	-0.26%
2019/08/29	6	206.25	11	206.00	206.50	-5	6,338	-0.08%
2019/08/28	18	205.17	8	205.63	204.50	10	6,369	0.16%
2019/08/27	10.1	205.69	12	207.13	203.00	-1.9	6,348	-0.03%
2019/08/26	17	211.24	10	210.55	209.00	7	6,334	0.11%
2019/08/23	13	258.00	13	255.73	258.00	0	6,231	0.00%
2019/08/22	2	255.50	48	257.68	253.00	-46	6,180	-0.74%
2019/08/21	5	261.20	22	260.14	257.50	-17	6,140	-0.28%
2019/08/20	44	265.51	8	267.19	265.50	36	6,076	0.59%
2019/08/19	48	264.92	90	266.06	264.50	-42	6,067	-0.69%
2019/08/16	45	263.62	46	264.42	263.50	-1	6,169	-0.02%
2019/08/15	44	263.51	18	263.08	264.50	26	6,197	0.42%
2019/08/14	20	270.43	24	271.77	268.50	-4	6,242	-0.06%
2019/08/13	21	266.19	18	268.36	266.50	3	6,223	0.05%
2019/08/12	13	264.04	8	265.56	268.50	5	6,311	0.08%
2019/08/08	7	255.21	10	255.45	257.00	-3	6,341	-0.05%
2019/08/07	7	254.43	3	252.50	250.50	4	6,380	0.06%
2019/08/06	5	256.20	3	256.33	258.50	2	6,530	0.03%
2019/08/05	6	264.83	8	264.25	260.00	-2	6,653	-0.03%
2019/08/02	3	260.00	3	259.00	257.50	0	6,659	0.00%
2019/08/01	17	265.26	6	267.42	266.00	11	6,678	0.16%
2019/07/31	6	263.50	3	265.33	266.00	3	6,735	0.04%
2019/07/30	3	263.83	13	264.19	264.50	-10	6,751	-0.15%
2019/07/29	0	0.00	1	258.00	258.50	-1	6,693	-0.01%
2019/07/26	3	256.50	2	258.75	259.50	1	6,791	0.01%
2019/07/25	1	254.00	2	256.50	258.00	-1	6,811	-0.01%
2019/07/24	31	257.66	16	255.88	255.50	15	6,857	0.22%
2019/07/23	4	256.63	0	0.00	255.00	4	7,072	0.06%
2019/07/22	2.1	253.01	0	0.00	253.00	2.1	7,114	0.03%
2019/07/19	3.2	258.78	2	260.75	257.50	1.2	7,278	0.02%
2019/07/18	5	261.60	3	259.50	259.00	2	7,308	0.03%
2019/07/17	34	267.19	31	268.53	267.00	3	7,339	0.04%
2019/07/16	5	270.00	12	270.92	269.50	-7	7,398	-0.09%
2019/07/15	35.1	267.07	45	268.23	267.50	-10	7,462	-0.13%
2019/07/12	0	0.00	2	272.75	273.50	-2	7,635	-0.03%
2019/07/11	3	271.50	4	272.25	271.50	-1	7,939	-0.01%
2019/07/10	3	267.67	4	267.25	269.00	-1	7,981	-0.01%
2019/07/09	11	267.41	4	267.00	264.00	7	7,998	0.09%
2019/07/08	4	276.88	5	276.60	275.00	-1	7,963	-0.01%
2019/07/05	2	278.25	4	278.00	278.00	-2	8,066	-0.02%
2019/07/04	72	278.50	106	277.40	277.00	-34	8,069	-0.42%	大賣/
2019/07/03	6	271.08	2	271.75	270.00	4	8,107	0.05%
2019/07/02	3	272.00	2	270.50	271.50	1	8,194	0.01%
2019/07/01	6	271.00	5	271.70	272.50	1	8,287	0.01%
2019/06/28	4	265.00	1	266.00	264.00	3	8,235	0.04%
2019/06/27	4	268.25	3	269.00	267.50	1	8,232	0.01%
2019/06/26	1	265.00	0	0.00	266.00	1	8,216	0.01%
2019/06/25	10	265.00	5	266.50	263.50	5	8,208	0.06%
2019/06/24	4	267.75	4	269.25	271.00	0	8,203	0.00%
2019/06/21	6	268.33	2	271.25	267.50	4	8,223	0.05%
2019/06/20	74	271.07	30	270.62	270.00	44	8,264	0.53%
2019/06/19	3	264.50	7	263.29	264.00	-4	8,166	-0.05%
2019/06/18	3	261.33	4	259.63	258.00	-1	8,118	-0.01%
2019/06/17	5	255.90	8	257.44	261.00	-3	8,121	-0.04%
2019/06/14	2	250.75	7	249.29	251.00	-5	8,100	-0.06%
2019/06/13	3	247.33	2	247.50	247.00	1	8,139	0.01%
2019/06/12	7	248.57	1	248.50	249.00	6	8,412	0.07%
2019/06/11	2	247.25	9	249.72	251.50	-7	8,450	-0.08%
2019/06/10	7	249.93	8	250.19	251.00	-1	8,413	-0.01%
2019/06/06	13	247.31	11	249.55	245.00	2	8,470	0.02%
2019/06/05	21	261.31	14	260.82	256.00	7	8,406	0.08%
2019/06/04	2	265.00	6	265.33	263.50	-4	8,298	-0.05%
2019/06/03	7	260.43	9	260.78	262.00	-2	8,309	-0.02%
2019/05/31	2	257.50	7.1	257.13	261.00	-5.1	8,295	-0.06%
2019/05/30	4	251.14	1	257.50	251.00	3	8,268	0.04%
2019/05/29	11	250.50	16.2	250.49	255.00	-5.2	8,300	-0.06%
2019/05/28	4	244.50	0	0.00	245.50	4	8,516	0.05%
2019/05/27	0	0.00	16	244.88	245.00	-16	8,683	-0.18%
2019/05/24	4	242.50	4	245.88	242.00	0	8,740	0.00%
2019/05/23	8.3	243.62	6	243.58	244.50	2.3	8,862	0.03%
2019/05/22	13	255.73	12	257.88	253.50	1	8,826	0.01%
2019/05/21	2	252.50	15.2	253.59	258.00	-13.2	8,950	-0.15%
2019/05/20	1	250.50	4	250.75	251.50	-3	8,962	-0.03%
2019/05/17	17.1	249.50	14	248.46	249.50	3.1	9,055	0.03%
2019/05/16	11.2	252.18	7	254.36	249.00	4.2	9,151	0.05%
2019/05/15	17	261.79	6	261.67	259.00	11	9,247	0.12%
2019/05/14	21.1	258.74	28	251.43	258.00	-6.9	9,619	-0.07%
2019/05/13	24	272.50	15	269.53	259.50	9	9,767	0.09%
2019/05/10	14	284.86	30	283.22	280.50	-16	9,627	-0.17%
2019/05/09	5.5	289.36	5	288.50	286.00	0.5	9,500	0.00%
2019/05/08	10	289.90	6	290.00	294.50	4	9,514	0.04%
2019/05/07	5	295.20	1	294.50	293.00	4	9,594	0.04%
2019/05/06	7	292.51	6.1	293.77	293.50	0.9	9,807	0.01%
2019/05/03	16	299.32	5	298.90	300.00	11	9,747	0.11%
2019/05/02	5	302.60	4	302.38	303.50	1	9,674	0.01%
2019/04/30	1.1	303.30	3	303.83	304.50	-1.9	9,690	-0.02%
2019/04/29	17.3	305.10	3	303.00	300.50	14.3	9,725	0.15%
2019/04/26	5	317.51	2	319.00	319.00	3	9,583	0.03%
2019/04/25	9.1	311.21	4	313.25	321.50	5.1	9,624	0.05%
2019/04/24	12	321.17	2	322.25	319.50	10	9,552	0.10%
2019/04/23	10	322.95	2	322.75	321.50	8	9,640	0.08%
2019/04/22	8	329.19	0	0.00	327.50	8	9,626	0.08%
2019/04/19	4	330.04	4	332.88	333.50	0	9,748	0.00%
2019/04/18	23	339.17	22	345.80	331.00	1	9,862	0.01%
2019/04/17	8	340.81	21	342.71	345.00	-13	9,990	-0.13%
2019/04/16	9	332.33	5	333.30	332.50	4	9,759	0.04%
2019/04/15	7	329.79	5	330.10	330.50	2	9,814	0.02%
2019/04/12	3	326.33	3	329.83	326.00	0	10,131	0.00%
2019/04/11	6	332.08	5	332.30	329.00	1	10,283	0.01%
2019/04/10	4	327.50	2	329.25	329.00	2	10,265	0.02%
2019/04/09	17	330.62	15	330.07	330.00	2	10,321	0.02%
2019/04/08	24	330.06	17	327.50	324.50	7	10,433	0.07%
2019/04/03	4	329.26	10	329.75	330.00	-6	10,555	-0.06%
2019/04/02	6	321.17	1	323.50	320.00	5	10,591	0.05%
2019/04/01	2	323.25	1	322.50	321.00	1	10,685	0.01%
2019/03/29	3	325.33	3	326.17	323.00	0	10,728	0.00%
2019/03/28	0	0.00	1	324.50	322.00	-1	10,981	-0.01%
2019/03/27	10	323.15	12	324.00	324.00	-2	11,222	-0.02%
2019/03/26	1	323.00	2.4	321.36	323.00	-1.4	11,369	-0.01%
2019/03/25	18.1	318.78	6	320.92	318.00	12.1	11,539	0.10%
2019/03/22	17	336.15	9	334.39	331.00	8	11,684	0.07%
2019/03/21	7	334.36	7	334.00	334.50	0	11,979	0.00%
2019/03/20	14	333.90	11	335.64	334.50	3	12,400	0.02%
2019/03/19	13	337.85	10	335.80	333.50	3	12,527	0.02%
2019/03/18	24	347.77	13.2	343.21	341.00	10.8	12,700	0.09%
2019/03/15	41	348.59	50	350.39	345.50	-9	12,962	-0.07%
2019/03/14	14	337.57	12	338.25	339.00	2	12,989	0.02%
2019/03/13	5	333.10	4	335.38	338.00	1	13,305	0.01%
2019/03/12	13	338.71	14	335.64	332.00	-1	13,549	-0.01%
2019/03/11	3	337.00	2	338.00	339.50	1	13,804	0.01%
2019/03/08	3	334.67	2	334.00	336.50	1	14,058	0.01%
2019/03/07	7	334.79	2	340.00	336.00	5	14,258	0.04%
2019/03/06	3	342.33	1	340.50	339.50	2	14,670	0.01%
2019/03/05	4	342.88	3	343.17	340.00	1	15,102	0.01%
2019/03/04	3	345.33	7	342.71	349.50	-4	15,341	-0.03%
2019/02/27	37	352.34	25	352.18	346.00	12	15,421	0.08%
2019/02/26	22	377.39	14	379.29	372.00	8	15,363	0.05%
2019/02/25	2	377.25	3	379.17	375.00	-1	15,588	-0.01%
2019/02/22	9	378.17	6	378.83	375.50	3	15,898	0.02%
2019/02/21	8	376.19	5	374.50	381.00	3	15,977	0.02%
2019/02/20	10	380.00	18	379.00	373.00	-8	16,022	-0.05%
2019/02/19	11	369.36	11	370.68	368.00	0	16,155	0.00%
2019/02/18	9.2	370.48	12	370.21	371.50	-2.8	16,227	-0.02%
2019/02/15	18	364.33	7	365.43	360.00	11	16,313	0.07%
2019/02/14	6	378.92	10	380.30	375.50	-4	16,411	-0.02%
2019/02/13	18	376.56	80.1	375.13	382.50	-62.1	16,498	-0.38%
2019/02/12	47	347.04	21	347.45	352.00	26	16,465	0.16%
2019/02/11	2	325.25	3	324.67	328.00	-1	16,537	-0.01%
2019/01/30	1	322.50	10.1	323.25	321.50	-9	17,013	-0.05%
2019/01/29	21	318.90	3	321.67	321.00	18	17,472	0.10%
2019/01/28	12	332.79	12.1	333.27	328.00	-0.1	17,718	0.00%
2019/01/25	16	323.78	29	325.19	328.50	-13	18,290	-0.07%
2019/01/24	1	316.47	2	317.50	315.00	-1	18,538	-0.01%
2019/01/23	5.1	314.82	6	314.58	316.50	-1	19,031	0.00%
2019/01/22	12	317.00	6	316.50	316.50	6	19,435	0.03%
2019/01/21	6	322.33	18	324.22	320.00	-12	19,803	-0.06%
2019/01/18	15	316.70	15	316.83	318.50	0	20,210	0.00%
2019/01/17	6	318.17	11	321.30	313.50	-5	20,494	-0.02%
2019/01/16	10	317.05	16	316.94	317.50	-6	20,815	-0.03%
2019/01/15	6	313.25	11.1	312.38	314.00	-5.1	21,044	-0.02%
2019/01/14	7	306.50	4	307.75	307.00	3	21,175	0.01%
2019/01/11	15	307.47	17	309.68	306.00	-2	21,492	-0.01%
2019/01/10	27	306.70	21	306.12	304.50	6	21,530	0.03%
2019/01/09	82	311.37	73	312.50	303.50	9	21,682	0.04%
2019/01/08	7.1	294.93	5	296.00	294.00	2.1	21,582	0.01%
2019/01/07	13	298.15	21	298.17	296.50	-8	21,821	-0.04%
2019/01/04	28	289.66	11	290.23	289.50	17	22,086	0.08%
2019/01/03	15.2	309.46	38	307.64	303.00	-22.8	22,148	-0.10%
2019/01/02	15	318.40	10	318.60	314.00	5	22,326	0.02%
2018/12/28	32	320.58	14	321.46	319.00	18	22,743	0.08%
2018/12/27	46	325.68	55	325.63	321.00	-9	23,057	-0.04%
2018/12/26	36.1	332.23	36	333.14	314.00	0.1	23,010	0.00%
2018/12/25	21	321.29	25	323.10	328.50	-4	22,973	-0.02%
2018/12/24	7	320.71	6	324.67	331.00	1	23,045	0.00%
2018/12/22	40	325.25	15	324.27	322.50	25	23,071	0.11%
2018/12/21	11	316.73	13	318.81	328.00	-2	23,401	-0.01%
2018/12/20	29	310.67	38	313.86	314.00	-9	23,379	-0.04%
2018/12/19	35.1	324.54	29	324.69	320.00	6.1	23,332	0.03%
2018/12/18	22	316.25	28	316.66	320.00	-6	23,364	-0.03%
2018/12/17	14	318.26	13	319.38	321.50	1	23,451	0.00%
2018/12/14	32	309.67	22	305.82	320.00	10	23,654	0.04%
2018/12/13	41	321.84	37	321.89	314.50	4	23,631	0.02%
2018/12/12	11	341.59	12	340.04	338.50	-1	23,390	0.00%
2018/12/11	23	327.09	16	326.44	332.00	7	23,313	0.03%
2018/12/10	20	331.90	46	329.82	323.50	-26	23,451	-0.11%
2018/12/07	65	354.68	28	348.39	356.50	37	23,309	0.16%
2018/12/06	56.2	363.06	77	362.91	349.50	-20.8	23,214	-0.09%
2018/12/05	31	387.47	30	389.18	388.00	1	23,066	0.00%
2018/12/04	46	408.22	63	411.78	401.50	-17	23,116	-0.07%
2018/12/03	64	404.27	67	403.09	407.00	-3	23,138	-0.01%
2018/11/30	20	364.95	32	364.47	370.00	-12	23,150	-0.05%
2018/11/29	86	367.53	83	369.13	359.50	3	23,039	0.01%
2018/11/28	80	353.59	62	351.08	357.50	18	22,901	0.08%
2018/11/27	34	336.26	27	335.39	340.00	7	22,647	0.03%
2018/11/26	33	323.35	32	322.11	327.00	1	22,440	0.00%
2018/11/23	33	325.32	31	326.08	319.00	2	22,378	0.01%
2018/11/22	25	340.32	29	341.02	332.00	-4	22,313	-0.02%
2018/11/21	46	332.80	21	329.93	340.00	25	22,117	0.11%
2018/11/20	10	317.80	31.2	319.60	321.00	-21.2	21,995	-0.10%
2018/11/19	40	315.54	35	314.69	317.50	5	21,950	0.02%
2018/11/16	21	315.52	41	315.63	310.00	-20	21,979	-0.09%
2018/11/15	33	309.18	22	308.30	312.00	11	21,801	0.05%
2018/11/14	29	310.62	27	312.13	306.00	2	21,837	0.01%
2018/11/13	41	302.51	34	299.07	311.00	7	21,884	0.03%
2018/11/12	65.1	307.87	54	309.56	310.00	11.1	21,928	0.05%
2018/11/09	57	322.16	59	322.04	329.00	-2	21,966	-0.01%
2018/11/08	73	334.61	97	339.46	324.00	-24	21,832	-0.11%
2018/11/07	104	317.37	72	315.38	331.00	32	21,787	0.15%	大買/
2018/11/06	47	323.39	37	324.59	308.00	10	21,693	0.05%
2018/11/05	34	337.93	50	338.31	340.00	-16	21,585	-0.07%
2018/11/02	68	366.67	96	360.71	345.50	-28	21,659	-0.13%
2018/11/01	62	338.23	59.2	338.33	347.00	2.9	21,253	0.01%
2018/10/31	49	316.29	44	314.52	315.50	5	20,947	0.02%
2018/10/30	36	305.44	69	305.87	298.00	-33	20,601	-0.16%
2018/10/29	62	322.98	64	323.47	320.00	-2	20,523	-0.01%
2018/10/26	53	320.18	86	320.85	324.00	-33	20,366	-0.16%
2018/10/25	19.2	322.54	24	323.42	315.50	-4.8	20,022	-0.02%
2018/10/24	58	361.76	65	359.57	349.00	-7	19,958	-0.04%
2018/10/23	45.1	380.16	30	382.65	366.00	15.1	19,663	0.08%
2018/10/22	33	386.92	21	386.68	390.00	12	19,377	0.06%
2018/10/19	71	396.34	34	396.99	394.00	37	19,227	0.19%
2018/10/18	17	421.94	20	423.40	421.50	-3	18,942	-0.02%
2018/10/17	33	430.58	49	435.11	418.00	-16	18,861	-0.08%
2018/10/16	37	417.99	42	420.10	419.00	-5	18,685	-0.03%
2018/10/15	38	414.75	29	420.16	410.00	9	18,626	0.05%
2018/10/12	45	411.91	84	410.23	415.00	-39	18,516	-0.21%
2018/10/11	29	391.69	19	392.03	388.00	10	18,424	0.05%
2018/10/09	35	414.46	44.2	415.39	423.50	-9.2	18,235	-0.05%
2018/10/08	49	393.59	54	396.01	404.00	-5	17,981	-0.03%
2018/10/05	60.2	419.15	54	423.94	403.00	6.2	17,564	0.04%
2018/10/04	29	451.69	32	454.03	446.00	-3	17,277	-0.02%
2018/10/03	26.1	454.01	18	455.19	451.00	8.1	17,402	0.05%
2018/10/02	23	468.13	19	469.53	458.00	4	17,240	0.02%
2018/10/01	17	460.76	36	461.08	470.00	-19	17,144	-0.11%
2018/09/28	48	460.89	32	461.48	459.00	16	17,136	0.09%
2018/09/27	39	475.47	47.5	474.69	466.00	-8.5	16,819	-0.05%
2018/09/26	28.2	503.41	22	497.45	490.00	6.2	16,641	0.04%
2018/09/25	19.1	513.23	26	516.42	506.00	-6.9	16,651	-0.04%
2018/09/21	24.1	506.16	29	505.02	514.00	-5	16,571	-0.03%
2018/09/20	46	477.04	53	480.95	490.00	-7	16,382	-0.04%
2018/09/19	34.1	493.72	31	496.90	479.00	3.1	15,986	0.02%
2018/09/18	26.1	513.83	49	512.73	501.00	-23	15,768	-0.15%
2018/09/17	15	530.40	14	530.50	533.00	1	15,646	0.01%
2018/09/14	103	526.43	101	530.67	534.00	2	15,608	0.01%	大買/大賣/
2018/09/13	14	528.91	24	539.58	508.00	-10	15,358	-0.07%
2018/09/12	32.1	531.52	21	527.76	528.00	11.1	15,240	0.07%
2018/09/11	54	549.59	72	549.54	546.00	-18	15,244	-0.12%
2018/09/10	38	536.05	24	542.58	532.00	14	15,046	0.09%
2018/09/07	39.1	567.04	33	570.85	545.00	6.1	14,799	0.04%
2018/09/06	40.4	604.00	32	608.50	595.00	8.4	14,466	0.06%
2018/09/05	34	616.76	23	623.26	611.00	11	14,238	0.08%
2018/09/04	48	620.56	53	618.72	630.00	-5	14,222	-0.04%
2018/09/03	39.2	653.36	34	646.50	629.00	5.2	13,956	0.04%
2018/08/31	19	695.95	14	696.15	698.00	5	13,827	0.04%
2018/08/30	25	700.12	20	704.60	696.00	5	13,859	0.04%
2018/08/29	34	697.94	43	697.88	705.00	-9	13,851	-0.06%
2018/08/28	30	691.50	24	691.88	675.00	6	13,739	0.04%
2018/08/27	57	679.84	90	678.31	695.00	-33	13,582	-0.24%
2018/08/24	37	642.89	35	642.00	643.00	2	13,402	0.01%
2018/08/23	23	638.46	17	640.53	628.00	6	13,317	0.05%
2018/08/22	19	662.16	12.2	660.43	650.00	6.8	13,214	0.05%
2018/08/21	76	663.09	64.4	666.28	673.00	11.6	13,070	0.09%
2018/08/20	31	641.42	49	645.18	662.00	-18	12,901	-0.14%
2018/08/17	53	659.98	49	656.20	630.00	4	12,641	0.03%
2018/08/16	68	645.07	104.2	635.03	663.00	-36.2	12,302	-0.29%	大賣/
2018/08/15	68	619.35	35	615.46	610.00	33	12,018	0.27%
2018/08/14	39	613.03	90.1	628.84	637.00	-51.1	11,792	-0.43%
2018/08/13	55.1	614.04	81.4	608.61	597.00	-26.3	11,467	-0.23%
2018/08/10	75.9	678.72	43	693.33	651.00	32.9	11,084	0.30%
2018/08/09	101.3	728.32	75.2	729.76	720.00	26.1	10,698	0.24%	大買/
2018/08/08	47	761.59	38	768.63	742.00	9	10,347	0.09%
2018/08/07	47	768.13	50	753.18	788.00	-3	10,030	-0.03%
2018/08/06	63	741.83	82	749.11	724.00	-19	10,095	-0.19%
2018/08/03	48	729.13	43	727.12	730.00	5	10,156	0.05%
2018/08/02	38	740.47	30	744.37	716.00	8	9,950	0.08%
2018/08/01	23	789.91	38	794.42	795.00	-15	9,883	-0.15%
2018/07/31	54	795.31	40	803.05	781.00	14	9,829	0.14%
2018/07/30	61	867.33	10	887.60	840.00	51	9,636	0.53%
2018/07/27	21	921.90	55	923.02	933.00	-34	9,581	-0.35%
2018/07/26	66	933.33	53	937.30	915.00	13	9,643	0.13%
2018/07/25	82	914.16	63	913.49	925.00	19	9,619	0.20%
2018/07/24	39	877.44	49	865.22	893.00	-10	9,720	-0.10%
2018/07/23	75	828.75	59	833.02	843.00	16	9,844	0.16%
2018/07/20	32	869.59	37	870.65	812.00	-5	9,892	-0.05%
2018/07/19	56	880.18	53	867.75	892.00	3	9,848	0.03%
2018/07/18	28.1	881.83	52	923.92	860.00	-24	9,781	-0.24%
2018/07/17	66.1	913.17	70	922.89	904.00	-3.9	9,682	-0.04%
2018/07/16	20.1	982.97	10	992.30	962.00	10.1	9,580	0.10%
2018/07/13	60	1022.91	21	1007.05	998.00	39	9,632	0.41%
2018/07/12	13	993.85	20	997.20	1005.00	-7	9,608	-0.07%
2018/07/11	20	984.90	7	979.00	965.00	13	9,508	0.14%
2018/07/10	28	1043.93	7	1041.43	1045.00	21	9,173	0.23%
2018/07/09	19	1043.16	9	1038.89	1020.00	10	9,168	0.11%
2018/07/06	17	1118.82	22	1133.18	1175.00	-5	9,120	-0.05%
2018/07/05	11	1135.91	9	1178.89	1115.00	2	9,021	0.02%
2018/07/04	10	1175.00	14	1190.71	1180.00	-4	8,974	-0.04%
2018/07/03	17	1233.47	8.4	1219.85	1165.00	8.6	8,943	0.10%
2018/07/02	9	1196.67	10	1211.02	1230.00	-1	8,742	-0.01%
2018/06/29	4	1086.25	5	1106.00	1125.00	-1	8,658	-0.01%
2018/06/28	6	1046.67	4	1045.00	1055.00	2	8,572	0.02%
2018/06/27	12	1044.17	11	1061.82	1020.00	1	8,554	0.01%
2018/06/26	5	978.40	10	989.00	1035.00	-5	8,482	-0.06%
2018/06/25	7	959.57	18	959.50	949.00	-11	8,446	-0.13%
2018/06/22	23	960.91	14	968.21	942.00	9	8,464	0.11%
2018/06/21	6	1020.50	8	1022.47	987.00	-2	8,456	-0.02%
2018/06/20	20	990.05	18	987.78	1010.00	2	8,485	0.02%
2018/06/19	6	1086.67	4	1105.00	1035.00	2	8,404	0.02%
2018/06/15	9	1106.67	9	1095.56	1135.00	0	8,410	0.00%
2018/06/14	9	1129.44	12	1120.42	1080.00	-3	8,400	-0.04%
2018/06/13	8	1094.38	7	1103.57	1130.00	1	8,377	0.01%
2018/06/12	17	1170.88	8.2	1169.92	1135.00	8.8	8,374	0.11%
2018/06/11	6	1210.83	9	1228.33	1210.00	-3	8,254	-0.04%
2018/06/08	11	1207.27	14	1219.29	1180.00	-3	8,214	-0.04%
2018/06/07	27	1189.63	15	1157.33	1230.00	12	8,254	0.15%
2018/06/06	17	1110.00	11	1090.00	1125.00	6	8,199	0.07%
2018/06/05	11	1029.55	12	1039.42	1025.00	-1	8,160	-0.01%
2018/06/04	6	1041.67	10	1028.50	1070.00	-4	8,132	-0.05%
2018/06/01	16	975.50	15	983.07	982.00	1	8,189	0.01%
2018/05/31	7	1031.92	8	1020.63	951.00	-1	8,259	-0.01%
2018/05/30	10	1030.00	11	1034.55	1035.00	-1	8,238	-0.01%
2018/05/29	3	1068.33	4	1048.75	1090.00	-1	8,203	-0.01%
2018/05/28	1	999.00	6	1046.74	1065.00	-5	8,265	-0.06%
2018/05/25	2	968.50	1	973.00	969.00	1	8,376	0.01%
2018/05/24	1	883.00	2	917.43	913.00	-1	8,482	-0.01%
2018/05/23	6	928.11	1	910.00	883.00	5	8,545	0.06%
2018/05/21	0	0.00	4	962.75	974.00	-4	8,574	-0.05%
2018/05/18	1	865.17	0	0.00	886.00	1	8,598	0.01%
2018/05/17	6	845.99	10	844.00	844.00	-4	8,572	-0.05%
2018/05/16	5	943.40	21	923.76	926.00	-16	8,565	-0.19%
2018/05/15	3	1000.00	4.4	976.72	1000.00	-1.4	8,607	-0.02%
2018/05/14	5	911.80	2	910.00	913.00	3	8,578	0.03%
2018/05/11	14	860.79	12	861.73	830.00	2	8,639	0.02%
2018/05/10	13	796.85	17	801.82	845.00	-4	8,382	-0.05%
2018/05/09	16	763.94	18	751.44	769.00	-2	8,193	-0.02%
2018/05/08	20	732.95	12	737.75	718.00	8	8,066	0.10%
2018/05/07	25	714.24	7	718.86	741.00	18	7,911	0.23%
2018/05/04	13	669.69	12	673.00	674.00	1	7,867	0.01%
2018/05/03	7	650.86	13	652.69	653.00	-6	7,785	-0.08%
2018/05/02	18	658.00	18	654.94	655.00	0	7,734	0.00%
2018/04/30	6	632.50	7	635.57	627.00	-1	7,707	-0.01%
2018/04/26	17	604.35	19	610.63	593.00	-2	7,738	-0.03%
2018/04/25	27	613.56	25	619.20	584.00	2	7,584	0.03%
2018/04/24	33	653.30	26	651.69	639.00	7	7,374	0.09%
2018/04/23	5	646.60	12	653.33	684.00	-7	7,193	-0.10%
2018/04/20	5	646.20	5	651.00	622.00	0	7,192	0.00%
2018/04/19	18	672.78	16	666.63	650.00	2	7,135	0.03%
2018/04/18	32	621.44	23	625.96	664.00	9	6,969	0.13%
2018/04/17	15	619.53	18	616.72	604.00	-3	6,938	-0.04%
2018/04/16	18	604.94	15	593.47	616.00	3	6,791	0.04%
2018/04/13	6	563.17	33	560.94	560.00	-27	6,736	-0.40%
2018/04/12	11	543.55	29	552.41	552.00	-18	6,707	-0.27%
2018/04/11	5	553.60	22	546.86	544.00	-17	6,723	-0.25%
2018/04/10	41	538.39	14	545.00	545.00	27	6,796	0.40%
2018/04/09	27	515.07	8	525.00	532.00	19	6,716	0.28%
2018/04/03	4	507.25	5	500.80	511.00	-1	6,666	-0.02%
2018/04/02	7	517.86	13	516.00	503.00	-6	6,673	-0.09%
2018/03/31	7	529.00	12	538.50	522.00	-5	6,625	-0.08%
2018/03/30	23	547.65	15	545.33	522.00	8	6,663	0.12%
2018/03/29	8	511.88	17	515.76	520.00	-9	6,608	-0.14%
2018/03/28	16	498.22	2	503.00	495.00	14	6,563	0.21%
2018/03/27	22	497.11	15	497.93	503.00	7	6,542	0.11%
2018/03/26	17	487.97	26	484.02	475.00	-9	6,466	-0.14%
2018/03/23	7	487.36	15	488.90	484.00	-8	6,424	-0.12%
2018/03/22	28	505.89	13	506.54	507.00	15	6,438	0.23%
2018/03/21	20	480.25	43	476.19	488.00	-23	6,366	-0.36%
2018/03/20	27	457.54	15	455.30	467.00	12	6,256	0.19%
2018/03/19	6	436.42	13	429.92	441.00	-7	6,150	-0.11%
2018/03/16	4	413.75	4	413.50	425.00	0	6,091	0.00%
2018/03/15	3	414.83	14	416.11	417.50	-11	6,030	-0.18%
2018/03/14	24	417.17	5	417.20	405.50	19	6,045	0.31%
2018/03/13	12	412.33	14	415.57	419.00	-2	6,009	-0.03%
2018/03/12	7	413.64	3	415.67	410.00	4	5,998	0.07%
2018/03/09	14	407.57	6	408.33	405.50	8	5,986	0.13%
2018/03/08	10	399.35	21	401.19	400.50	-11	5,903	-0.19%
2018/03/07	9	386.78	11	385.23	393.50	-2	5,856	-0.03%
2018/03/06	8	383.13	17	383.35	383.50	-9	5,819	-0.15%
2018/03/05	24	376.04	25	379.02	377.00	-1	6,084	-0.02%
2018/03/02	17	366.97	12	362.00	365.50	5	6,006	0.08%
2018/03/01	4	342.75	15	338.27	346.00	-11	5,882	-0.19%
2018/02/27	5	328.00	6	333.92	330.50	-1	5,833	-0.02%
2018/02/26	1	328.00	2	321.50	325.00	-1	5,824	-0.02%
2018/02/23	24	341.65	1	351.00	325.00	23	5,726	0.40%
2018/02/22	7	322.36	2	325.50	327.00	5	5,606	0.09%
2018/02/21	13	323.77	3	325.17	326.00	10	5,491	0.18%
2018/02/12	2	325.00	1	343.50	312.00	1	5,437	0.02%
2018/02/09	2	326.00	2	323.00	331.50	0	5,426	0.00%
2018/02/08	2	348.00	0	0.00	348.00	2	5,406	0.04%
2018/02/07	2	365.00	4	371.63	357.50	-2	5,364	-0.04%
2018/02/06	10	366.55	10	370.95	354.00	0	5,307	0.00%
2018/02/05	12	386.04	5	386.20	385.00	7	5,207	0.13%
2018/02/02	3	405.33	1	409.00	400.00	2	5,176	0.04%
2018/02/01	3	386.67	1	387.00	386.00	2	5,070	0.04%
2018/01/31	4	382.75	4	387.38	387.00	0	5,049	0.00%
2018/01/30	1	371.00	1	378.00	373.00	0	5,001	0.00%
2018/01/29	8	377.25	9	378.89	382.50	-1	4,960	-0.02%
2018/01/26	14	392.93	11	373.77	373.00	3	4,892	0.06%
2018/01/25	11	397.73	10	392.00	395.50	1	4,805	0.02%
2018/01/24	4	400.75	9	399.72	397.00	-5	4,794	-0.10%
2018/01/23	8	414.50	15	413.67	395.00	-7	4,728	-0.15%
2018/01/22	12	407.50	18	401.00	415.00	-6	4,613	-0.13%
2018/01/19	24	373.27	22	377.11	389.00	2	4,490	0.04%
2018/01/18	0	0.00	2	361.00	362.00	-2	4,482	-0.04%
2018/01/17	2	354.50	6	355.17	355.00	-4	4,397	-0.09%
2018/01/16	12	356.13	10	347.65	360.50	2	4,332	0.05%
2018/01/15	11	353.41	26	361.85	354.00	-15	4,165	-0.36%
2018/01/12	16	383.53	7	382.07	375.00	9	4,073	0.22%
2018/01/11	13	395.38	10	397.65	386.50	3	4,022	0.07%
2018/01/10	4	384.63	11	390.00	379.50	-7	3,929	-0.18%
2018/01/09	0	0.00	1	394.00	394.00	-1	3,907	-0.03%
2018/01/08	7	400.86	7	399.71	400.00	0	3,857	0.00%
2018/01/05	14	393.00	4.1	400.78	404.00	9.9	3,856	0.26%
2018/01/04	20.1	408.82	16	408.28	398.50	4.1	3,820	0.11%
2018/01/03	9	379.94	1	387.00	389.00	8	3,730	0.21%
2018/01/02	1	346.00	1	349.50	354.00	0	3,684	0.00%