國巨 (2327)-兆豐-松德券商分點個股進出

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
528
漲跌
▼10
漲幅
-1.86%
成交量
2,273張
產業
上市電子零組件類股
1899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－兆豐-松德券商分點個股進出

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

兆豐-松德券商分點個股進出
兆豐-松德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
2024/12/09	0	539.00	0.4	538.00	535.00	-0.4	2,608	-0.01%
2024/12/06	0	539.60	0.1	543.00	536.00	-0.1	2,626	0.00%
2024/12/05	0	0.00	0.1	546.00	542.00	-0.1	2,627	0.00%
2024/12/04	1.2	536.33	6	539.50	545.00	-4.8	2,575	-0.19%
2024/12/03	0.2	534.00	4	535.00	525.00	-3.9	2,554	-0.15%
2024/12/02	0	0.00	1	525.00	520.00	-1	2,508	-0.04%
2024/11/29	0	0.00	1	515.00	514.00	-1	2,487	-0.04%
2024/11/28	4	506.50	1	509.00	508.00	3	2,485	0.12%
2024/11/27	6	525.67	0	0.00	521.00	6	2,427	0.25%
2024/11/22	0.4	538.00	0	0.00	537.00	0.4	2,426	0.02%
2024/11/21	0	0.00	1	534.00	534.00	-1	2,434	-0.04%
2024/11/18	0	0.00	0	534.00	530.00	0	2,446	0.00%
2024/11/14	2.2	536.39	0	0.00	534.00	2.2	2,453	0.09%
2024/11/12	0.1	550.50	0	0.00	545.00	0.1	2,489	0.00%
2024/11/11	0	0.00	2	556.95	557.00	-2	2,477	-0.08%
2024/11/08	0	0.00	0	559.00	548.00	0	2,477	0.00%
2024/11/07	1.6	545.75	0.1	548.00	551.00	1.5	2,473	0.06%
2024/11/06	1.1	539.36	0	0.00	534.00	1.1	2,465	0.04%
2024/11/01	8	540.75	0	0.00	545.00	8	2,541	0.31%
2024/10/30	1.3	562.08	0	0.00	558.00	1.3	2,536	0.05%
2024/10/29	2.3	588.93	0	0.00	591.00	2.3	2,439	0.09%
2024/10/23	0	611.00	0	0.00	614.00	0	2,571	0.00%
2024/10/18	2	623.50	0	0.00	624.00	2	2,619	0.08%
2024/10/15	0.3	624.00	0	0.00	625.00	0.3	2,708	0.01%
2024/10/14	0	0.00	0	619.00	618.00	0	2,706	0.00%
2024/10/11	0	605.00	0.2	610.46	604.00	-0.2	2,736	-0.01%
2024/10/09	0	618.00	0	0.00	611.00	0	2,780	0.00%
2024/10/08	0.2	615.98	0	0.00	613.00	0.2	2,790	0.01%
2024/10/07	0.2	622.00	0	622.00	624.00	0.2	2,799	0.01%
2024/09/30	0	625.60	0	0.00	623.00	0	2,808	0.00%
2024/09/27	0	641.50	0	0.00	635.00	0	2,826	0.00%
2024/09/26	0	0.00	1.2	654.39	652.00	-1.2	2,783	-0.04%
2024/09/25	0	0.00	0.1	638.33	645.00	-0.1	2,759	0.00%
2024/09/24	0.1	615.00	0	619.00	623.00	0	2,720	0.00%
2024/09/23	0	0.00	0.2	612.00	613.00	-0.2	2,761	-0.01%
2024/09/20	0	0.00	0.1	605.00	604.00	-0.1	2,810	0.00%
2024/09/19	0	597.00	1.3	607.93	609.00	-1.3	2,841	-0.04%
2024/09/18	0	602.00	0	611.00	604.00	0	2,882	0.00%
2024/09/13	1	608.00	0	0.00	606.00	1	2,983	0.03%
2024/09/12	0	0.00	0	603.00	603.00	0	3,001	0.00%
2024/09/11	0	0.00	1	572.00	573.00	-1	2,989	-0.03%
2024/09/10	0	579.25	0	0.00	577.00	0	2,985	0.00%
2024/09/09	0	593.00	0	0.00	593.00	0	3,013	0.00%
2024/09/05	2.1	613.50	0	0.00	606.00	2.1	2,994	0.07%
2024/09/04	0.2	610.70	0	0.00	608.00	0.2	2,999	0.01%
2024/09/03	0	648.00	0	0.00	642.00	0	2,995	0.00%
2024/08/28	0	647.23	0	0.00	654.00	0	3,026	0.00%
2024/08/27	0	655.00	0	0.00	653.00	0	3,092	0.00%
2024/08/26	0	652.00	0	660.00	655.00	0	3,098	0.00%
2024/08/23	0	635.00	0	0.00	648.00	0	3,089	0.00%
2024/08/21	0	639.04	0	644.00	635.00	0	3,121	0.00%
2024/08/20	0	0.00	0	647.00	646.00	0	3,118	0.00%
2024/08/19	1	628.06	0	0.00	633.00	1	3,112	0.03%
2024/08/16	0	634.00	0	640.00	631.00	0	3,111	0.00%
2024/08/15	0.1	630.88	0	0.00	622.00	0.1	3,092	0.00%
2024/08/14	1	747.00	1	755.81	745.00	0	3,046	0.00%
2024/08/13	0	0.00	0	739.00	738.00	0	3,028	0.00%
2024/08/12	0	0.00	0	737.00	733.00	0	3,039	0.00%
2024/08/09	0	0.00	1.1	727.43	727.00	-1.1	3,045	-0.03%
2024/08/08	0	0.00	0	711.51	701.00	0	3,020	0.00%
2024/08/07	2	683.00	1.1	701.61	702.00	0.9	3,001	0.03%
2024/08/06	1	682.89	0	0.00	677.00	1	3,014	0.03%
2024/08/05	1.2	671.74	0.6	675.62	669.00	0.6	2,986	0.02%
2024/08/02	1.1	765.70	0	0.00	743.00	1.1	2,966	0.04%
2024/08/01	2	786.50	0	0.00	786.00	2	2,960	0.07%
2024/07/31	0.1	760.15	3	777.00	792.00	-2.9	2,961	-0.10%
2024/07/30	0	718.00	0	0.00	730.00	0	3,024	0.00%
2024/07/29	0	732.00	0	725.00	720.00	0	3,019	0.00%
2024/07/26	0	718.33	3	723.00	727.00	-3	3,009	-0.10%
2024/07/23	3	746.35	2	751.00	755.00	1	3,011	0.03%
2024/07/22	0	0.00	0	754.00	742.00	0	2,999	0.00%
2024/07/19	2.1	775.64	0	0.00	766.00	2.1	2,974	0.07%
2024/07/18	2	792.00	2.1	799.05	795.00	-0.1	2,969	0.00%
2024/07/17	1	796.00	1	804.00	798.00	0	2,971	0.00%
2024/07/16	5	807.80	6	806.83	804.00	-1	3,010	-0.03%
2024/07/15	4	772.22	10.1	763.27	772.00	-6.1	2,958	-0.21%
2024/07/12	10	782.50	8	781.75	770.00	2	2,960	0.07%
2024/07/11	13	784.38	6.5	790.22	797.00	6.5	2,928	0.22%
2024/07/10	1.2	761.33	1	757.00	764.00	0.2	2,881	0.01%
2024/07/09	0.3	751.85	0	0.00	745.00	0.3	2,899	0.01%
2024/07/08	0	0.00	0	750.00	755.00	0	2,903	0.00%
2024/07/05	0	0.00	1.1	754.00	754.00	-1.1	2,926	-0.04%
2024/07/04	1.1	746.55	1	753.00	753.00	0.1	2,929	0.00%
2024/07/01	2	730.50	0	0.00	724.00	2	2,923	0.07%
2024/06/28	1	736.98	0	0.00	730.00	1	2,927	0.03%
2024/06/27	1	736.00	0	0.00	742.00	1	3,027	0.03%
2024/06/26	0	763.00	0	0.00	763.00	0	2,986	0.00%
2024/06/25	0	0.00	0	755.00	756.00	0	2,969	0.00%
2024/06/24	1	766.00	1.8	764.34	759.00	-0.8	2,915	-0.03%
2024/06/21	1.1	740.48	3.5	740.30	759.00	-2.4	2,880	-0.08%
2024/06/20	0	0.00	0.5	713.00	715.00	-0.5	2,801	-0.02%
2024/06/19	2	714.00	3.1	712.97	717.00	-1.1	2,817	-0.04%
2024/06/18	0.1	710.09	1	708.00	712.00	-0.9	2,839	-0.03%
2024/06/17	2	705.00	1	694.00	705.00	1	2,826	0.04%
2024/06/14	2	694.00	0.1	685.00	696.00	2	2,819	0.07%
2024/06/13	0.1	678.00	2	676.00	678.00	-2	2,780	-0.07%
2024/06/07	0	683.00	0	0.00	678.00	0	2,825	0.00%
2024/06/05	2	673.49	0	0.00	671.00	2	2,804	0.07%
2024/06/03	0	0.00	1	677.00	677.00	-1	2,841	-0.04%
2024/05/31	1	666.00	1	672.88	662.00	0	2,834	0.00%
2024/05/30	1	655.00	0	0.00	657.00	1	2,778	0.04%
2024/05/29	0	0.00	0.1	667.00	668.00	-0.1	2,791	0.00%
2024/05/27	0.1	670.00	2.6	668.79	667.00	-2.5	2,880	-0.09%
2024/05/20	1	639.00	0	0.00	634.00	1	2,812	0.04%
2024/05/17	0	0.00	1	645.00	640.00	-1	2,801	-0.04%
2024/05/15	1.4	637.71	1	636.00	630.00	0.4	2,808	0.01%
2024/05/14	0	0.00	0.1	634.00	634.00	-0.1	2,817	0.00%
2024/05/13	0.1	639.03	0	0.00	636.00	0.1	2,813	0.00%
2024/05/07	0	0.00	0	645.00	658.00	0	2,729	0.00%
2024/05/03	1	682.18	2.2	649.47	655.00	-1.1	2,641	-0.04%
2024/05/02	1	624.01	1	628.00	625.00	0	2,467	0.00%
2024/04/30	0	627.00	0.3	631.60	625.00	-0.2	2,463	-0.01%
2024/04/29	0	0.00	1	629.00	631.00	-1	2,447	-0.04%
2024/04/24	0.2	619.09	0.1	623.00	624.00	0.1	2,408	0.01%
2024/04/22	0	0.00	0.2	600.67	599.00	-0.2	2,430	-0.01%
2024/04/16	0	0.00	0.1	588.00	585.00	-0.1	2,348	0.00%
2024/04/15	1	610.00	0	0.00	602.00	1	2,322	0.04%
2024/04/12	0	0.00	1	619.00	618.00	-1	2,286	-0.04%
2024/04/11	1	612.00	0	0.00	609.00	1	2,256	0.04%
2024/04/10	1	625.00	1	621.99	621.00	0	2,230	0.00%
2024/04/09	4	618.25	4	616.75	615.00	0	2,228	0.00%
2024/04/08	0	0.00	0	620.00	617.00	0	2,225	0.00%
2024/04/03	1	616.00	1	619.03	614.00	0	2,189	0.00%
2024/04/02	1.1	613.28	0	0.00	616.00	1.1	2,171	0.05%
2024/04/01	0	0.00	0.5	613.27	622.00	-0.5	2,135	-0.02%
2024/03/29	0	0.00	0.1	594.00	591.00	-0.1	2,016	0.00%
2024/03/28	1	591.00	0	0.00	594.00	1	2,012	0.05%
2024/03/26	0	0.00	0	580.00	577.00	0	2,007	0.00%
2024/03/25	0	582.00	0	0.00	582.00	0	1,987	0.00%
2024/03/18	0	0.00	0.1	584.00	586.00	-0.1	2,040	0.00%
2024/03/14	0.1	582.00	0	0.00	584.00	0.1	2,123	0.00%
2024/03/13	1	580.00	5	582.00	583.00	-4	2,121	-0.19%
2024/03/12	0.1	577.00	1.1	572.55	578.00	-1	2,092	-0.05%
2024/03/11	5	566.00	0	0.00	566.00	5	2,078	0.24%
2024/03/08	0	564.00	0	0.00	565.00	0	2,087	0.00%
2024/03/04	0.1	559.00	0	0.00	556.00	0.1	2,094	0.00%
2024/03/01	1	569.00	1.1	563.73	563.00	-0.1	2,148	0.00%
2024/02/23	0.1	547.00	0	0.00	541.00	0.1	2,119	0.00%
2024/02/20	0	552.00	4	552.00	554.00	-4	2,090	-0.19%
2024/02/16	4	542.75	0	0.00	543.00	4	2,094	0.19%
2024/02/15	0.1	548.00	0	0.00	551.00	0.1	2,067	0.00%
2024/02/01	0	0.00	1	553.00	552.00	-1	2,039	-0.05%
2024/01/30	1	549.00	0	0.00	550.00	1	2,035	0.05%
2024/01/26	0.1	554.00	0	0.00	552.00	0.1	2,033	0.00%
2024/01/25	0	558.00	0	0.00	556.00	0	2,054	0.00%
2024/01/24	0.2	556.67	0	0.00	553.00	0.2	2,098	0.01%
2024/01/23	0	0.00	1	559.00	560.00	-1	2,114	-0.05%
2024/01/22	1.1	556.06	1	555.00	556.00	0.1	2,117	0.00%
2024/01/19	0	555.00	0	0.00	564.00	0	2,127	0.00%
2024/01/17	2	572.50	1	584.59	559.00	1	2,125	0.05%
2024/01/16	0	0.00	0	568.00	564.00	0	2,054	0.00%
2024/01/15	0.1	566.00	1.1	566.95	576.00	-1	2,039	-0.05%
2024/01/12	0	562.00	1	560.00	560.00	-1	2,035	-0.05%
2024/01/11	1.1	555.00	0	0.00	554.00	1.1	2,046	0.05%
2024/01/10	1	556.00	0	560.00	555.00	1	2,064	0.05%
2024/01/09	1	566.00	0	0.00	565.00	1	2,090	0.05%
2024/01/03	0.1	580.00	0	0.00	578.00	0.1	2,127	0.00%
2023/12/28	0	595.71	0	0.00	597.00	0	2,110	0.00%
2023/12/27	0	0.00	0	600.00	601.00	0	2,114	0.00%
2023/12/26	0	600.00	0	0.00	600.00	0	2,124	0.00%
2023/12/25	0	0.00	0.1	594.00	594.00	-0.1	2,137	0.00%
2023/12/22	0	0.00	0	594.00	596.00	0	2,130	0.00%
2023/12/18	0.1	618.00	0	0.00	620.00	0.1	2,095	0.00%
2023/12/15	0	0.00	0	629.80	633.00	0	2,091	0.00%
2023/12/14	0	629.00	4.2	623.25	634.00	-4.2	2,058	-0.20%
2023/12/12	0	0.00	0.2	616.50	619.00	-0.2	1,991	-0.01%
2023/12/11	0	0.00	14.1	612.28	614.00	-14.1	1,943	-0.72%
2023/12/07	0	0.00	0	597.00	595.00	0	1,905	0.00%
2023/12/06	0	592.00	0	0.00	595.00	0	1,901	0.00%
2023/12/01	0	0.00	0	594.40	597.00	0	1,862	0.00%
2023/11/30	5	604.00	0	598.50	601.00	5	1,869	0.27%
2023/11/29	0	0.00	17	597.18	599.00	-17	1,847	-0.92%
2023/11/28	3.1	584.11	5.1	588.98	594.00	-2	1,921	-0.11%
2023/11/27	0	570.00	0	0.00	571.00	0	1,861	0.00%
2023/11/24	15	572.52	14.1	574.57	575.00	1	1,859	0.05%
2023/11/23	3	547.67	0	0.00	545.00	3	1,763	0.17%
2023/11/21	1	549.00	0	0.00	550.00	1	1,781	0.06%
2023/11/17	2	545.00	0	0.00	547.00	2	1,777	0.11%
2023/11/16	0	541.29	0	0.00	545.00	0	1,780	0.00%
2023/11/14	0	0.00	0.1	547.00	546.00	-0.1	1,764	0.00%
2023/11/09	15	547.00	0	0.00	545.00	15	1,778	0.84%
2023/11/08	0	549.00	0.1	550.38	549.00	-0.1	1,796	0.00%
2023/11/07	0	0.00	0.1	556.00	557.00	-0.1	1,799	0.00%
2023/11/06	1	550.00	0	0.00	551.00	1	1,789	0.06%
2023/11/03	2	549.50	1.1	547.82	549.00	0.9	1,785	0.05%
2023/11/02	2	542.00	0	546.00	547.00	2	1,778	0.11%
2023/11/01	0.1	536.00	0.1	543.67	538.00	0	1,760	0.00%
2023/10/31	0.1	527.50	0	0.00	526.00	0.1	1,721	0.00%
2023/10/30	0	0.00	0.1	538.00	539.00	-0.1	1,730	-0.01%
2023/10/27	0	0.00	1.1	532.51	534.00	-1.1	1,733	-0.06%
2023/10/26	0.1	512.00	0	0.00	510.00	0.1	1,725	0.00%
2023/10/25	1	522.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	0	523.00	0	0.00	525.00	0	1,751	0.00%
2023/10/20	0.2	531.28	0	0.00	530.00	0.2	1,796	0.01%
2023/10/19	0.1	543.00	1	545.00	549.00	-1	1,820	-0.05%
2023/10/18	0.1	542.00	0.1	553.00	550.00	0	1,839	0.00%
2023/10/17	0	0.00	2.3	551.82	547.00	-2.3	1,808	-0.12%
2023/10/13	0	0.00	0	539.00	542.00	0	1,824	0.00%
2023/10/12	0	0.00	1.3	535.34	543.00	-1.3	1,840	-0.07%
2023/10/05	0	0.00	0	526.00	530.00	0	1,819	0.00%
2023/10/04	0	511.00	0	0.00	521.00	0	1,828	0.00%
2023/10/03	0	522.00	0	0.00	520.00	0	1,822	0.00%
2023/10/02	0	0.00	0	533.00	533.00	0	1,829	0.00%
2023/09/18	1	513.00	1	525.00	525.00	0	1,903	0.00%
2023/09/15	0	0.00	0	521.00	522.00	0	1,898	0.00%
2023/09/14	0	0.00	5	509.00	512.00	-5	1,870	-0.27%
2023/09/12	0	0.00	4	510.99	514.00	-4	1,892	-0.21%
2023/09/05	1	507.00	1	501.00	508.00	0	1,979	0.00%
2023/09/04	0	0.00	0.2	503.00	497.50	-0.2	1,991	-0.01%
2023/09/01	0	0.00	2.2	498.25	499.50	-2.2	1,977	-0.11%
2023/08/31	1	486.50	1	487.50	485.00	0	1,904	0.00%
2023/08/30	0	0.00	0.2	483.50	482.50	-0.2	1,928	-0.01%
2023/08/28	0	0.00	0.1	473.50	478.00	-0.1	2,013	0.00%
2023/08/23	0.1	469.50	1	471.00	470.50	-0.9	2,265	-0.04%
2023/08/22	0	0.00	1.1	464.95	466.00	-1.1	2,359	-0.04%
2023/08/18	0	0.00	1	460.50	461.50	-1	2,467	-0.04%
2023/08/17	1	447.00	0.1	451.00	457.00	0.9	2,495	0.03%
2023/08/09	0	469.00	0	0.00	465.50	0	2,594	0.00%
2023/08/02	0.1	466.00	0	0.00	463.00	0.1	2,653	0.00%
2023/07/28	2	467.75	0.1	471.00	471.50	1.9	2,642	0.07%
2023/07/26	0.2	451.12	0	0.00	449.50	0.2	2,598	0.01%
2023/07/25	0	463.50	0	0.00	461.50	0	2,565	0.00%
2023/07/24	1	457.66	0	0.00	457.50	1	2,572	0.04%
2023/07/20	2	486.00	0	0.00	485.00	2	2,540	0.08%
2023/07/19	1	487.50	0	0.00	486.00	1	2,551	0.04%
2023/07/18	2.1	490.96	0	0.00	489.00	2.1	2,621	0.08%
2023/07/13	0	0.00	5	502.00	491.00	-5	2,614	-0.19%
2023/07/12	0.1	496.00	2.1	495.02	497.00	-2	2,614	-0.08%
2023/07/11	0	0.00	1	497.00	496.50	-1	2,667	-0.04%
2023/07/07	0	0.00	3	495.67	491.50	-3	2,763	-0.11%
2023/07/05	6	490.08	0	0.00	487.50	6	2,786	0.22%
2023/07/04	6	498.00	20	498.00	497.50	-14	2,763	-0.51%
2023/06/27	0	484.00	0	0.00	487.00	0	2,787	0.00%
2023/06/26	1	487.50	0	0.00	486.00	1	2,801	0.04%
2023/06/19	1.1	498.52	0	0.00	498.00	1.1	2,844	0.04%
2023/06/16	1.1	503.20	0	0.00	506.00	1.1	2,851	0.04%
2023/06/15	3	509.33	4	508.75	510.00	-1	2,843	-0.04%
2023/06/12	1	490.00	0	0.00	488.00	1	2,910	0.03%
2023/06/08	2.1	499.87	0	0.00	494.00	2.1	2,967	0.07%
2023/06/06	0.1	505.09	0	0.00	502.00	0.1	3,017	0.00%
2023/06/05	0	0.00	0.2	516.05	519.00	-0.2	2,987	-0.01%
2023/06/01	0.1	502.00	0	0.00	500.00	0.1	2,944	0.00%
2023/05/30	0.4	497.32	0	0.00	496.00	0.4	2,868	0.01%
2023/05/26	0.2	502.00	0	0.00	502.00	0.2	2,797	0.01%
2023/05/25	0.2	491.67	1	506.91	507.00	-0.9	2,742	-0.03%
2023/05/24	0.1	491.00	0	0.00	492.50	0.1	2,711	0.00%
2023/05/19	0.1	496.79	0	0.00	495.50	0.1	2,674	0.01%
2023/05/18	0	494.50	0	499.00	500.00	0	2,777	0.00%
2023/05/15	0.1	490.00	0	0.00	488.00	0.1	2,865	0.00%
2023/05/10	0.1	496.50	0	0.00	494.50	0.1	2,965	0.00%
2023/05/09	1	491.00	0	0.00	500.00	1	2,957	0.03%
2023/05/05	0	0.00	1	508.00	506.00	-1	2,957	-0.03%
2023/05/04	0.2	492.00	0	0.00	493.50	0.2	2,967	0.01%
2023/05/03	0.1	498.00	0	0.00	498.00	0.1	2,986	0.00%
2023/04/25	0.1	490.00	0	0.00	490.50	0.1	3,155	0.00%
2023/04/21	3.3	501.62	2	499.25	495.50	1.3	3,149	0.04%
2023/04/20	1.1	522.46	0	0.00	518.00	1.1	3,144	0.04%
2023/04/19	0	531.00	0	0.00	535.00	0	3,233	0.00%
2023/04/18	0	538.00	0	0.00	538.00	0	3,290	0.00%
2023/04/14	0	0.00	1.2	550.04	553.00	-1.2	3,301	-0.04%
2023/04/13	0	0.00	0.1	549.00	542.00	-0.1	3,262	0.00%
2023/04/12	0	0.00	6.5	540.84	542.00	-6.5	3,214	-0.20%
2023/04/10	0	0.00	1	533.97	530.00	-1	3,136	-0.03%
2023/04/07	0	517.00	0	0.00	516.00	0	3,105	0.00%
2023/03/31	0	0.00	0	532.00	529.00	0	3,095	0.00%
2023/03/29	0	520.00	0	0.00	520.00	0	3,103	0.00%
2023/03/27	6	531.50	1	530.00	533.00	5	3,138	0.16%
2023/03/24	0	0.00	0	524.00	527.00	0	3,153	0.00%
2023/03/23	0	0.00	0	518.00	517.00	0	3,147	0.00%
2023/03/22	0.1	507.00	1	508.99	505.00	-0.9	3,139	-0.03%
2023/03/20	0	0.00	1	500.00	500.00	-1	3,157	-0.03%
2023/03/17	2	490.00	0	0.00	496.00	2	3,177	0.06%
2023/03/15	0.2	504.66	0	495.00	492.00	0.2	3,179	0.01%
2023/03/14	0.1	510.92	0	0.00	505.00	0.1	3,132	0.00%
2023/03/13	0.1	511.00	0	0.00	519.00	0.1	3,134	0.00%
2023/03/10	2.1	519.19	0	0.00	518.00	2.1	3,165	0.07%
2023/03/09	0	0.00	1	541.00	541.00	-1	3,173	-0.03%
2023/03/06	1	548.00	0	551.90	557.00	1	3,199	0.03%
2023/03/03	4	546.50	6	542.68	539.00	-2	3,168	-0.06%
2023/03/02	14	533.43	15	532.53	531.00	-1	3,150	-0.03%
2023/03/01	10	529.30	10	534.40	538.00	0	3,141	0.00%
2023/02/24	4	540.00	8	540.25	538.00	-4	3,104	-0.13%
2023/02/23	5.1	541.52	5	541.00	543.00	0.1	3,113	0.00%
2023/02/22	3	542.33	4	541.00	541.00	-1	3,120	-0.03%
2023/02/21	12	557.75	5	563.00	560.00	7	3,121	0.22%
2023/02/20	8	569.74	8	566.00	561.00	0	3,188	0.00%
2023/02/17	6	567.83	6	573.33	569.00	0	3,234	0.00%
2023/02/16	2	569.00	4.1	568.28	575.00	-2.1	3,252	-0.06%
2023/02/15	0	0.00	0.1	543.00	545.00	-0.1	3,223	0.00%
2023/02/14	1	542.00	0.1	536.14	540.00	0.9	3,220	0.03%
2023/02/13	0.1	511.00	0	0.00	516.00	0.1	3,261	0.00%
2023/02/10	0	0.00	0.1	506.00	516.00	-0.1	3,293	0.00%
2023/02/09	0.3	516.30	0	0.00	511.00	0.3	3,308	0.01%
2023/02/07	0	530.00	0	0.00	529.00	0	3,329	0.00%
2023/02/01	0	529.00	0.2	537.00	540.00	-0.1	3,470	0.00%
2023/01/30	0.1	521.67	0	536.00	532.00	0.1	3,436	0.00%
2023/01/16	0.1	512.00	0	0.00	513.00	0.1	3,347	0.00%
2023/01/13	0.1	513.00	0	513.00	514.00	0.1	3,380	0.00%
2023/01/11	0	524.00	0	0.00	528.00	0	3,430	0.00%
2023/01/10	0	0.00	0.1	529.82	535.00	-0.1	3,429	0.00%
2023/01/09	0.1	522.00	4.1	516.15	525.00	-4	3,404	-0.12%
2023/01/06	1	496.00	3.3	494.78	496.00	-2.3	3,316	-0.07%
2023/01/05	0	0.00	0.1	479.54	485.50	-0.1	3,296	0.00%
2023/01/03	0	448.00	0	461.00	465.50	0	3,399	0.00%
2022/12/30	0.1	455.66	0	0.00	451.00	0.1	3,420	0.00%
2022/12/29	0.1	454.00	0	0.00	455.50	0.1	3,424	0.00%
2022/12/26	3.1	460.98	0	0.00	462.50	3.1	3,473	0.09%
2022/12/23	0	0.00	0.2	458.00	460.00	-0.2	3,489	-0.01%
2022/12/22	0	463.50	0	0.00	466.50	0	3,506	0.00%
2022/12/20	0	462.00	0	0.00	455.50	0	3,547	0.00%
2022/12/19	1	475.03	0	0.00	472.00	1	3,539	0.03%
2022/12/15	0	0.00	0	490.50	495.00	0	3,506	0.00%
2022/12/14	0.1	478.00	1	478.50	486.00	-0.9	3,532	-0.03%
2022/12/13	1	485.50	0	0.00	474.00	1	3,606	0.03%
2022/12/12	1.1	477.09	2	480.50	485.50	-0.9	3,583	-0.03%
2022/12/09	1	479.17	0.5	489.50	479.00	0.6	3,600	0.02%
2022/12/08	1.2	475.60	0	0.00	478.50	1.2	3,599	0.03%
2022/12/07	0	483.00	1	490.50	484.50	-1	3,592	-0.03%
2022/12/06	0	491.00	0	0.00	491.00	0	3,580	0.00%
2022/12/05	1	492.00	2.3	501.74	502.00	-1.3	3,582	-0.04%
2022/12/02	0.8	479.00	0.3	481.50	489.50	0.5	3,542	0.01%
2022/12/01	0	0.00	1.2	472.62	473.00	-1.2	3,544	-0.03%
2022/11/30	0	0.00	0	457.00	463.00	0	3,479	0.00%
2022/11/29	1	437.00	0	0.00	438.00	1	3,419	0.03%
2022/11/25	0	446.50	0	0.00	445.00	0	3,397	0.00%
2022/11/24	0.2	448.50	0	0.00	452.00	0.2	3,392	0.01%
2022/11/23	0.2	449.00	0	0.00	449.00	0.2	3,382	0.01%
2022/11/18	3	463.50	2.3	457.31	453.50	0.7	3,373	0.02%
2022/11/17	0.1	464.00	0	0.00	466.00	0.1	3,349	0.00%
2022/11/16	2	461.50	0	459.00	461.00	2	3,355	0.06%
2022/11/15	0.1	453.00	1	449.00	455.00	-0.9	3,294	-0.03%
2022/11/14	2	440.00	13	441.65	439.50	-11	3,241	-0.34%
2022/11/11	4	452.00	3	443.67	445.50	1	3,187	0.03%
2022/11/10	0	0.00	1	419.00	421.50	-1	3,081	-0.03%
2022/11/09	6	413.00	0.4	418.71	424.00	5.6	3,065	0.18%
2022/11/08	5	387.30	0.8	392.50	393.50	4.2	3,012	0.14%
2022/11/07	0	0.00	0.8	382.00	382.00	-0.8	2,984	-0.03%
2022/11/03	5	389.50	5	389.90	389.50	0	2,937	0.00%
2022/11/02	4	383.13	5	381.00	381.50	-1	2,891	-0.03%
2022/11/01	12	368.00	11	365.74	379.00	1	2,863	0.03%
2022/10/31	0	0.00	1.8	349.24	367.00	-1.8	2,807	-0.06%
2022/10/19	3	276.33	1	269.00	268.00	2	2,763	0.07%
2022/10/14	1	274.50	0	0.00	277.50	1	2,742	0.04%
2022/10/11	0	273.00	0	0.00	272.50	0	2,742	0.00%
2022/10/04	0	0.00	0	287.50	287.50	0	2,772	0.00%
2022/10/03	0	0.00	0.2	280.66	281.00	-0.2	2,786	-0.01%
2022/09/30	0	265.00	0	0.00	269.00	0	2,830	0.00%
2022/09/29	0	0.00	0.1	278.00	271.00	-0.1	2,818	0.00%
2022/09/26	0	300.50	1	299.50	297.00	-1	2,853	-0.03%
2022/09/21	1	327.50	1	327.50	327.50	0	2,977	0.00%
2022/09/15	0	0.00	2	338.50	338.00	-2	2,977	-0.07%
2022/09/08	0	0.00	1	329.00	335.00	-1	2,968	-0.03%
2022/09/01	1	321.00	0	0.00	317.00	1	2,885	0.03%
2022/08/31	0	0.00	1	327.00	328.50	-1	2,863	-0.03%
2022/08/29	1	314.00	0	0.00	317.50	1	2,832	0.04%
2022/08/26	1	331.50	1	332.00	332.00	0	2,781	0.00%
2022/08/17	1	327.00	0	0.00	329.00	1	2,822	0.04%
2022/08/15	0	0.00	1	332.00	334.50	-1	2,800	-0.04%
2022/08/10	1	320.50	1	320.50	319.00	0	2,773	0.00%
2022/08/05	2	322.75	1	320.50	323.00	1	2,818	0.04%
2022/08/03	1	326.50	1	327.00	326.50	0	2,773	0.00%
2022/07/29	1	344.00	0	0.00	342.00	1	2,789	0.04%
2022/07/28	1	340.50	1	340.50	340.50	0	2,792	0.00%
2022/07/18	1	318.50	1	318.50	326.50	0	2,759	0.00%
2022/07/13	1	317.00	2	316.25	318.00	-1	2,698	-0.04%
2022/07/11	1	299.50	2	302.50	304.00	-1	2,589	-0.04%
2022/07/08	2	309.75	1	306.56	308.50	1	2,561	0.04%
2022/07/07	1	289.00	2	291.50	291.00	-1	2,477	-0.04%
2022/07/05	2	282.00	1	289.00	284.50	1	2,455	0.04%
2022/07/04	0	0.00	2	282.75	278.00	-2	2,403	-0.08%
2022/07/01	2	298.50	2	283.00	282.00	0	2,373	0.00%
2022/06/28	1	337.00	0	0.00	332.00	1	2,242	0.04%
2022/06/27	1	335.50	14	335.43	341.50	-13	2,254	-0.58%
2022/06/24	0	0.00	1	334.00	328.00	-1	2,231	-0.04%
2022/06/20	2	343.00	0	0.00	342.00	2	2,165	0.09%
2022/06/17	2	354.99	0	0.00	354.00	2	2,161	0.09%
2022/06/16	0	0.00	1	385.00	368.00	-1	2,151	-0.05%
2022/06/13	1	385.50	0	0.00	384.00	1	2,303	0.04%
2022/06/09	0	0.00	0.3	403.27	405.00	-0.3	2,318	-0.01%
2022/06/01	1	405.00	1	405.00	405.00	0	2,432	0.00%
2022/05/26	0	0.00	0.2	386.85	385.50	-0.2	2,443	-0.01%
2022/05/18	0	0.00	0.5	402.00	401.00	-0.5	2,643	-0.02%
2022/05/13	0	0.00	1	382.50	383.00	-1	2,612	-0.04%
2022/05/12	1	386.50	0	0.00	378.00	1	2,629	0.04%
2022/05/10	1	389.50	0	0.00	392.50	1	2,684	0.04%
2022/05/09	1	400.00	0	0.00	398.50	1	2,651	0.04%
2022/04/28	0	0.00	2	405.00	405.00	-2	2,788	-0.07%
2022/04/27	12	401.50	1	404.00	407.00	11	2,815	0.39%
2022/04/25	1	395.50	0	0.00	393.50	1	2,931	0.03%
2022/04/19	0	0.00	0	412.50	413.00	0	3,081	0.00%
2022/04/14	0	0.00	1	405.00	406.00	-1	3,274	-0.03%
2022/04/12	1	389.00	0	0.00	393.00	1	3,491	0.03%
2022/04/11	0	0.00	1	400.50	398.00	-1	3,799	-0.03%
2022/04/08	1	414.00	0	414.50	413.00	1	3,859	0.03%
2022/04/07	1	417.00	0	0.00	409.00	1	3,871	0.03%
2022/04/06	1	420.00	0	0.00	423.50	1	3,865	0.03%
2022/03/31	1	442.00	1	434.00	434.00	0	3,953	0.00%
2022/03/30	0	0.00	1	440.00	440.00	-1	3,984	-0.03%
2022/03/29	1	430.00	0	0.00	429.50	1	4,017	0.02%
2022/03/25	0.2	433.50	0	0.00	430.50	0.2	4,082	0.00%
2022/03/22	0	0.00	2	431.97	432.00	-2	4,078	-0.05%
2022/03/21	3	419.00	0	0.00	418.50	3	4,040	0.08%
2022/03/18	1	419.00	0	0.00	423.50	1	4,022	0.02%
2022/03/10	0	0.00	1	435.50	436.00	-1	3,901	-0.03%
2022/03/08	0.2	426.50	1	415.50	414.50	-0.8	3,907	-0.02%
2022/03/07	1	428.17	0	0.00	427.00	1	3,897	0.03%
2022/03/03	0.6	461.50	0	0.00	459.50	0.6	3,924	0.02%
2022/03/02	0.2	463.00	0	0.00	462.50	0.2	3,956	0.01%
2022/03/01	0	0.00	0	463.50	465.00	0	3,973	0.00%
2022/02/24	1.2	453.61	1	449.00	448.00	0.2	3,958	0.00%
2022/02/23	0.1	465.00	0	0.00	463.50	0.1	3,927	0.00%
2022/02/22	0	0.00	0.2	468.00	469.50	-0.2	3,930	0.00%
2022/02/16	0	0.00	1	471.51	472.50	-1	4,053	-0.03%
2022/02/14	0	468.50	0	0.00	464.00	0	4,050	0.00%
2022/02/11	0.3	479.00	1	481.00	482.00	-0.7	4,043	-0.02%
2022/02/10	1	473.00	1.1	481.43	489.50	-0.1	4,046	0.00%
2022/02/07	0.2	454.22	0	0.00	454.00	0.2	4,000	0.00%
2022/01/25	0	459.50	0	0.00	451.00	0	4,146	0.00%
2022/01/24	0.2	464.50	0	0.00	463.00	0.2	4,130	0.00%
2022/01/21	1.1	472.06	0.2	471.00	469.50	0.9	4,123	0.02%
2022/01/20	0.1	484.55	0	0.00	481.50	0.1	4,162	0.00%
2022/01/19	2	493.50	2	497.00	487.50	0	4,149	0.00%
2022/01/18	1	503.02	1	514.00	502.00	0	4,118	0.00%
2022/01/17	0.1	490.00	0	0.00	501.00	0.1	4,049	0.00%
2022/01/14	0	482.50	0	488.50	492.00	0	4,047	0.00%
2022/01/13	0.2	504.33	0	0.00	498.00	0.2	4,035	0.01%
2022/01/11	2.6	503.47	1	509.00	501.00	1.6	4,009	0.04%
2022/01/07	2.2	513.14	2.3	517.00	515.00	-0.1	3,941	0.00%
2022/01/06	6.2	523.80	6	528.50	523.00	0.2	3,850	0.01%
2022/01/05	15.6	530.77	11	533.36	535.00	4.6	3,789	0.12%
2022/01/04	2	526.91	7.2	517.25	533.00	-5.2	3,671	-0.14%
2022/01/03	0.3	482.50	1.1	493.10	491.00	-0.8	3,353	-0.02%
2021/12/29	0	474.00	0	0.00	474.00	0	3,332	0.00%
2021/12/28	1	481.00	1	481.50	478.00	0	3,367	0.00%
2021/12/27	0	0.00	2.1	481.05	481.50	-2.1	3,348	-0.06%
2021/12/24	2	479.25	1	477.50	473.00	1	3,395	0.03%
2021/12/23	0	0.00	0	475.50	476.00	0	3,393	0.00%
2021/12/22	1	469.00	1.2	464.83	469.50	-0.2	3,393	-0.01%
2021/12/20	0	0.00	1	448.00	448.00	-1	3,366	-0.03%
2021/12/17	0	0.00	5	448.50	447.00	-5	3,378	-0.15%
2021/12/16	0	0.00	5	452.00	451.00	-5	3,379	-0.15%
2021/12/14	10	454.19	0	0.00	448.50	10	3,425	0.29%
2021/12/13	0	0.00	0	456.50	456.50	0	3,448	0.00%
2021/12/09	0.2	453.17	1	454.50	453.50	-0.9	3,497	-0.02%
2021/12/07	1.2	454.98	0	0.00	456.00	1.2	3,505	0.03%
2021/12/06	1	467.50	0	0.00	465.00	1	3,491	0.03%
2021/12/03	1	467.00	0.6	468.14	472.50	0.5	3,533	0.01%
2021/12/02	1	465.00	1	465.00	465.00	0	3,524	0.00%
2021/12/01	1	463.50	0	464.50	465.00	1	3,536	0.03%
2021/11/30	0.1	461.50	0.1	467.75	456.50	0	3,534	0.00%
2021/11/29	1	455.00	0	458.00	459.50	1	3,527	0.03%
2021/11/26	0.1	452.50	1	458.50	452.00	-1	3,537	-0.03%
2021/11/22	0	0.00	1	464.00	466.00	-1	3,701	-0.03%
2021/11/19	1	459.00	3	462.50	463.00	-2	3,720	-0.05%
2021/11/18	1	458.50	2.1	456.24	456.00	-1.1	3,746	-0.03%
2021/11/17	4	436.56	5.2	442.60	448.00	-1.2	3,775	-0.03%
2021/11/16	3	438.50	0	0.00	436.50	3	3,871	0.08%
2021/11/15	0	0.00	0.1	440.00	442.00	-0.1	4,120	0.00%
2021/11/12	0.1	432.50	0	0.00	429.50	0.1	4,155	0.00%
2021/11/11	0	0.00	1	431.50	429.50	-1	4,196	-0.02%
2021/11/10	0	0.00	1.1	432.98	430.00	-1.1	4,274	-0.02%
2021/11/08	1	416.50	1	419.50	419.00	0	4,358	0.00%
2021/11/04	1	425.50	1	425.00	423.00	0	4,430	0.00%
2021/11/03	0	423.00	1	421.50	422.50	-1	4,458	-0.02%
2021/11/02	2.1	415.61	0	0.00	410.00	2.1	4,405	0.05%
2021/11/01	1	428.50	1	431.00	427.00	0	4,322	0.00%
2021/10/29	2.2	438.39	0	0.00	434.00	2.2	4,311	0.05%
2021/10/28	3	443.17	3.2	438.60	438.50	-0.2	4,310	0.00%
2021/10/27	0	0.00	2	423.50	430.50	-2	4,235	-0.05%
2021/10/26	1	430.00	0.5	427.00	427.50	0.5	4,261	0.01%
2021/10/21	1	416.50	1	419.50	419.50	0	4,442	0.00%
2021/10/20	0.5	417.83	1	427.47	426.00	-0.5	4,495	-0.01%
2021/10/18	0.1	413.00	0	0.00	410.50	0.1	4,589	0.00%
2021/10/13	1	410.30	1	402.00	402.00	0	4,753	0.00%
2021/10/12	0	0.00	1	414.00	414.00	-1	4,751	-0.02%
2021/10/08	1	420.25	0	0.00	410.00	1	4,767	0.02%
2021/10/07	1	412.50	2.1	414.98	415.50	-1.1	4,774	-0.02%
2021/10/06	1.1	416.07	0	0.00	403.00	1.1	4,785	0.02%
2021/10/05	3.1	401.16	3.1	408.08	417.00	0	4,777	0.00%
2021/10/04	1	416.50	2	418.25	409.50	-1	4,776	-0.02%
2021/10/01	2.1	427.01	1.1	422.42	418.00	1	4,818	0.02%
2021/09/30	0	0.00	5	438.02	442.50	-5	4,943	-0.10%
2021/09/29	2.1	440.29	6	439.59	439.00	-3.9	5,106	-0.08%
2021/09/28	2.1	457.50	0	459.00	453.00	2	5,152	0.04%
2021/09/27	0	0.00	1	465.51	466.00	-1	5,162	-0.02%
2021/09/24	0	0.00	1	468.00	469.00	-1	5,315	-0.02%
2021/09/23	1	467.00	0.1	470.00	469.00	1	5,496	0.02%
2021/09/22	0.1	458.50	1	460.00	463.00	-1	5,528	-0.02%
2021/09/17	1	469.50	3.1	469.34	470.50	-2.1	5,571	-0.04%
2021/09/16	2.1	459.82	0	0.00	461.50	2.1	5,573	0.04%
2021/09/15	0	467.00	0	0.00	466.00	0	5,586	0.00%
2021/09/14	3	485.00	0	0.00	481.00	3	5,612	0.05%
2021/09/13	0	0.00	1.4	486.25	484.00	-1.4	5,671	-0.03%
2021/09/10	3	477.50	3	479.33	481.50	0	5,759	0.00%
2021/09/09	3	472.33	5.1	472.17	475.00	-2.1	5,996	-0.03%
2021/09/08	2.1	461.01	0	0.00	460.50	2.1	6,141	0.03%
2021/09/07	0	477.00	0	0.00	477.00	0	6,297	0.00%
2021/09/03	1	483.50	0	0.00	480.50	1	6,299	0.02%
2021/09/02	0.1	482.50	0	0.00	479.50	0.1	6,318	0.00%
2021/09/01	3	481.01	3.2	484.39	489.00	-0.2	6,367	0.00%
2021/08/31	4	476.50	8	474.63	479.50	-4	6,399	-0.06%
2021/08/30	0	0.00	0.1	482.00	484.50	-0.1	6,386	0.00%
2021/08/27	0	0.00	1	478.00	477.00	-1	6,368	-0.02%
2021/08/26	2	465.00	0	0.00	464.50	2	6,378	0.03%
2021/08/25	0	0.00	3	467.00	472.00	-3	6,352	-0.05%
2021/08/24	1	459.00	2	463.43	455.50	-1	6,417	-0.02%
2021/08/23	3	450.33	1	450.00	454.00	2	6,446	0.03%
2021/08/20	1.1	441.43	1	452.00	446.00	0.1	6,412	0.00%
2021/08/19	6.5	461.32	4.5	458.56	450.00	2	6,317	0.03%
2021/08/17	0	0.00	0.3	476.00	474.00	-0.3	6,154	0.00%
2021/08/13	1.2	505.00	0	0.00	500.00	1.2	6,284	0.02%
2021/08/11	0.1	525.00	0.1	535.00	533.00	0	6,487	0.00%
2021/08/10	1	534.00	0	0.00	531.00	1	6,647	0.02%
2021/08/09	2.1	549.05	20	550.00	545.00	-18	6,886	-0.26%
2021/08/04	0.1	554.00	0	556.00	554.00	0	7,646	0.00%
2021/08/03	1	562.00	1	555.00	553.00	0	7,734	0.00%
2021/08/02	1	552.00	0	0.00	557.00	1	7,840	0.01%
2021/07/30	0	570.00	0	0.00	560.00	0	7,891	0.00%
2021/07/29	0.4	570.00	1	574.00	571.00	-0.6	7,918	-0.01%
2021/07/28	2	566.00	1	565.00	565.00	1	8,050	0.01%
2021/07/27	2.1	582.29	12	593.33	581.00	-9.9	8,046	-0.12%
2021/07/26	0.1	598.00	0	0.00	600.00	0.1	7,969	0.00%
2021/07/23	1	599.00	0	0.00	589.00	1	7,938	0.01%
2021/07/22	1.1	592.18	3.2	597.16	591.00	-2.1	7,932	-0.03%
2021/07/21	0.1	582.00	0.1	589.00	588.00	0	7,887	0.00%
2021/07/20	0.1	576.00	11	575.45	568.00	-10.9	7,901	-0.14%
2021/07/19	11	572.64	1	575.00	583.00	10	7,915	0.13%
2021/07/16	0	0.00	0.8	579.38	578.00	-0.8	7,949	-0.01%
2021/07/15	1	583.00	0.1	590.00	586.00	0.9	8,102	0.01%
2021/07/14	0.1	583.00	1	581.00	583.00	-0.9	8,112	-0.01%
2021/07/13	0	0.00	11	582.09	581.00	-11	8,160	-0.13%
2021/07/12	0	0.00	0.1	589.00	586.00	-0.1	8,159	0.00%
2021/07/09	2.2	589.09	0	0.00	584.00	2.2	8,206	0.03%
2021/07/08	12.1	590.54	1	590.00	590.00	11.1	8,194	0.14%
2021/07/07	24	606.50	2.2	604.48	603.00	21.8	8,163	0.27%
2021/07/06	1	579.00	3.2	587.50	597.00	-2.2	8,056	-0.03%
2021/07/05	10.2	572.93	1	574.00	571.00	9.2	8,071	0.11%
2021/07/02	0	0.00	1	558.00	556.00	-1	8,041	-0.01%
2021/07/01	2.1	571.05	1	568.00	557.00	1.1	8,044	0.01%
2021/06/29	7	561.71	7.1	557.38	555.00	-0.1	7,936	0.00%
2021/06/28	1	539.00	2	543.00	545.00	-1	7,801	-0.01%
2021/06/25	2	535.00	3	536.67	535.00	-1	7,826	-0.01%
2021/06/24	10	537.20	0	0.00	530.00	10	7,803	0.13%
2021/06/22	7	530.43	6	525.50	525.00	1	7,888	0.01%
2021/06/21	3.1	526.10	3	529.00	527.00	0.1	7,870	0.00%
2021/06/17	2.1	542.37	4	546.25	545.00	-1.9	7,778	-0.02%
2021/06/16	7	521.29	10	529.30	531.00	-3	7,623	-0.04%
2021/06/15	0	0.00	3.2	512.06	523.00	-3.2	7,543	-0.04%
2021/06/11	1	498.50	1	496.50	494.00	0	7,392	0.00%
2021/06/10	0	0.00	1	501.00	500.00	-1	7,461	-0.01%
2021/06/09	1	493.50	1	500.00	496.00	0	7,502	0.00%
2021/06/08	0	0.00	5.1	490.50	497.50	-5.1	7,606	-0.07%
2021/06/07	3	477.50	0	0.00	477.50	3	7,769	0.04%
2021/06/04	1	488.50	1	492.00	491.00	0	7,782	0.00%
2021/06/03	0	0.00	2	494.50	494.50	-2	7,907	-0.03%
2021/06/02	6.1	493.80	2	489.50	486.00	4.1	8,012	0.05%
2021/06/01	3	504.67	1.6	501.13	500.00	1.4	8,032	0.02%
2021/05/31	4.1	502.71	7.2	503.21	505.00	-3.1	8,075	-0.04%
2021/05/28	1	493.50	1.1	490.05	490.00	-0.1	8,049	0.00%
2021/05/27	1	474.50	2	477.50	478.50	-1	8,044	-0.01%
2021/05/26	1	485.00	1.1	480.14	481.00	-0.1	8,135	0.00%
2021/05/25	2	478.50	5.1	476.80	479.00	-3.1	8,138	-0.04%
2021/05/24	0.1	452.50	2	464.50	463.50	-1.9	8,191	-0.02%
2021/05/21	3	460.67	5	471.60	458.50	-2	8,350	-0.02%
2021/05/20	3	445.33	7.9	446.38	443.50	-4.9	8,331	-0.06%
2021/05/19	5.5	444.45	4	441.25	442.50	1.5	8,333	0.02%
2021/05/18	1.4	446.28	2.2	436.36	449.00	-0.8	8,340	-0.01%
2021/05/17	6.3	420.83	4	419.88	415.50	2.3	8,427	0.03%
2021/05/14	2.5	440.22	4.1	441.24	440.00	-1.5	8,287	-0.02%
2021/05/13	2	412.50	3	408.83	409.50	-1	8,073	-0.01%
2021/05/12	15.2	453.61	18	451.97	423.00	-2.8	7,929	-0.04%
2021/05/11	11.3	484.72	2	481.25	469.00	9.3	7,730	0.12%
2021/05/10	11.3	522.44	3	515.67	511.00	8.3	7,695	0.11%
2021/05/07	4	515.25	5.2	517.66	535.00	-1.2	7,753	-0.01%
2021/05/06	4.1	500.21	4	502.63	501.00	0.1	7,796	0.00%
2021/05/05	1	492.17	0	0.00	490.50	1	7,881	0.01%
2021/05/04	3.1	516.01	3	521.67	503.00	0.1	8,049	0.00%
2021/05/03	3.1	528.52	0	0.00	522.00	3.1	8,230	0.04%
2021/04/29	1	543.09	2	549.50	543.00	-1	8,285	-0.01%
2021/04/28	3	550.71	0	0.00	547.00	3	8,373	0.04%
2021/04/27	2	556.50	0	0.00	555.00	2	8,464	0.02%
2021/04/26	0	0.00	2	560.00	560.00	-2	8,557	-0.02%
2021/04/23	5	558.40	5	556.40	554.00	0	8,685	0.00%
2021/04/22	1	550.00	1	563.00	546.00	0	8,861	0.00%
2021/04/21	3.1	561.05	0	0.00	557.00	3.1	9,069	0.03%
2021/04/20	2	568.50	6.1	568.56	571.00	-4.1	9,320	-0.04%
2021/04/19	1	554.00	0.4	555.00	553.00	0.6	9,393	0.01%
2021/04/15	1	546.00	0	0.00	553.00	1	10,131	0.01%
2021/04/14	2	546.50	0	0.00	546.00	2	10,236	0.02%
2021/04/13	0	0.00	3	564.00	556.00	-3	10,413	-0.03%
2021/04/12	4.1	568.20	1	568.00	563.00	3.1	10,560	0.03%
2021/04/09	2	590.00	1	578.00	578.00	1	10,571	0.01%
2021/04/08	2.1	580.65	4.2	585.75	587.00	-2.1	10,609	-0.02%
2021/04/07	0.1	567.00	1.1	569.09	570.00	-1.1	10,587	-0.01%
2021/04/06	0	0.00	1	558.00	562.00	-1	10,645	-0.01%
2021/04/01	0	0.00	1	554.00	553.00	-1	10,672	-0.01%
2021/03/31	1	553.00	0	0.00	553.00	1	10,747	0.01%
2021/03/30	0	0.00	2	562.50	563.00	-2	11,057	-0.02%
2021/03/29	2	565.00	0	0.00	554.00	2	11,140	0.02%
2021/03/26	2	557.50	3	554.00	559.00	-1	11,223	-0.01%
2021/03/25	1.1	542.10	0	0.00	542.00	1.1	11,290	0.01%
2021/03/24	1	548.00	2	554.50	552.00	-1	11,327	-0.01%
2021/03/23	1	567.00	0	0.00	554.00	1	11,551	0.01%
2021/03/22	1.1	558.29	1.2	561.50	563.00	-0.2	11,668	0.00%
2021/03/19	1	547.00	2	549.00	552.00	-1	11,983	-0.01%
2021/03/18	2.1	561.43	1	561.00	559.00	1.1	12,076	0.01%
2021/03/17	0.2	572.00	0	0.00	568.00	0.2	12,371	0.00%
2021/03/16	1.1	580.43	2.7	580.30	579.00	-1.7	12,758	-0.01%
2021/03/12	2	572.50	4	573.25	572.00	-2	13,230	-0.02%
2021/03/11	4.5	554.06	14	553.29	565.00	-9.5	13,241	-0.07%
2021/03/10	4.1	537.37	3	537.33	534.00	1.1	13,112	0.01%
2021/03/09	11.1	535.02	0	0.00	535.00	11.1	13,284	0.08%
2021/03/08	2	563.50	3	554.00	547.00	-1	13,266	-0.01%
2021/03/05	2	565.00	1	565.00	564.00	1	13,334	0.01%
2021/03/04	1	577.00	0	0.00	575.00	1	13,528	0.01%
2021/03/03	0.1	589.56	0	0.00	592.00	0.1	13,543	0.00%
2021/03/02	1.1	607.96	1	583.00	583.00	0.1	13,585	0.00%
2021/02/26	3.1	597.39	0	0.00	593.00	3.1	13,877	0.02%
2021/02/25	0.1	619.86	0	0.00	614.00	0.1	14,159	0.00%
2021/02/24	7.1	624.22	6	612.01	612.00	1	14,233	0.01%
2021/02/23	1	635.00	4	631.00	637.00	-3	14,323	-0.02%
2021/02/22	3	620.00	3	621.67	620.00	0	14,226	0.00%
2021/02/19	1.1	602.14	1	610.00	609.00	0.1	14,128	0.00%
2021/02/18	1	612.00	0	0.00	612.00	1	14,133	0.01%
2021/02/17	3	603.67	3	618.33	623.00	0	14,120	0.00%
2021/02/05	3	591.33	2	588.00	588.00	1	13,936	0.01%
2021/02/04	1	588.00	1	584.00	583.00	0	13,989	0.00%
2021/02/03	0	0.00	1	592.00	593.00	-1	14,107	-0.01%
2021/02/02	0	596.00	2	594.00	596.00	-2	14,114	-0.01%
2021/02/01	1	561.00	2	574.00	573.00	-1	14,079	-0.01%
2021/01/29	2	583.96	8	580.00	574.00	-6	13,973	-0.04%
2021/01/28	1	577.00	0	0.00	577.00	1	13,970	0.01%
2021/01/27	0	0.00	1	597.00	597.00	-1	14,095	-0.01%
2021/01/26	2	611.00	0	600.00	597.00	2	14,352	0.01%
2021/01/25	3	623.00	4	625.50	626.00	-1	14,157	-0.01%
2021/01/22	2	608.00	1	608.04	608.00	1	13,907	0.01%
2021/01/21	1	607.00	5	603.00	608.00	-4	13,821	-0.03%
2021/01/20	13	597.00	3	593.67	594.00	10	13,714	0.07%
2021/01/19	1	610.00	3	608.34	608.00	-2	13,633	-0.01%
2021/01/18	2	588.00	4	598.75	602.00	-2	13,587	-0.01%
2021/01/15	3	610.00	4.2	612.81	602.00	-1.2	13,422	-0.01%
2021/01/14	6	598.67	5	598.20	608.00	1	13,162	0.01%
2021/01/13	5	587.40	9.1	596.40	604.00	-4.1	12,921	-0.03%
2021/01/12	7.7	579.68	6	582.33	575.00	1.7	12,604	0.01%
2021/01/11	6.4	588.61	7.1	586.31	592.00	-0.7	12,407	-0.01%
2021/01/08	7	566.29	8	557.50	572.00	-1	12,221	-0.01%
2021/01/07	0	0.00	2	520.50	529.00	-2	11,699	-0.02%
2021/01/06	8	517.63	2	524.00	513.00	6	11,576	0.05%
2021/01/05	1	531.00	2	530.00	528.00	-1	11,391	-0.01%
2021/01/04	0.1	520.00	3	521.33	520.00	-2.9	11,327	-0.03%
2020/12/31	6	516.50	4	516.25	518.00	2	11,391	0.02%
2020/12/30	0	0.00	5	516.60	521.00	-5	11,285	-0.04%
2020/12/29	4	507.25	4	507.50	506.00	0	11,147	0.00%
2020/12/28	3	499.00	5	502.80	502.00	-2	11,076	-0.02%
2020/12/25	10	503.70	7	506.71	500.00	3	11,117	0.03%
2020/12/24	7	507.71	3.1	504.67	504.00	4	11,211	0.04%
2020/12/23	1	478.89	2	489.50	492.00	-1	10,873	-0.01%
2020/12/22	2.1	483.07	11	478.95	477.50	-9	10,803	-0.08%
2020/12/21	10	481.50	0	0.00	482.00	10	10,763	0.09%
2020/12/18	1.1	490.31	0.1	490.00	485.50	1	10,661	0.01%
2020/12/17	0.1	490.00	1	489.19	495.00	-1	10,605	-0.01%
2020/12/16	4	497.88	5	497.50	495.50	-1	10,384	-0.01%
2020/12/15	7	499.04	8	503.56	488.50	-1	10,241	-0.01%
2020/12/14	5	515.20	4	517.50	520.00	1	9,964	0.01%
2020/12/11	5	509.50	6	511.17	518.00	-1	9,826	-0.01%
2020/12/10	7	508.08	6.1	508.85	509.00	1	9,487	0.01%
2020/12/09	5	490.00	3	494.33	499.00	2	9,114	0.02%
2020/12/07	2	463.50	3	463.33	458.50	-1	8,607	-0.01%
2020/12/04	1	457.00	0	0.00	459.00	1	8,562	0.01%
2020/12/03	5	457.90	3	465.65	460.50	2	8,610	0.02%
2020/12/02	1	451.50	2.1	450.74	450.00	-1.1	8,368	-0.01%
2020/12/01	1	451.50	4	448.38	454.00	-3	8,276	-0.04%
2020/11/30	2	446.75	3.2	446.53	442.00	-1.2	8,157	-0.01%
2020/11/27	1	436.00	3	434.17	436.00	-2	7,936	-0.03%
2020/11/26	1	429.00	1	426.50	428.50	0	7,906	0.00%
2020/11/25	12	435.75	8	430.63	423.00	4	7,934	0.05%
2020/11/24	4	432.50	7	435.29	437.50	-3	7,624	-0.04%
2020/11/23	3	417.33	2	416.75	418.50	1	7,265	0.01%
2020/11/20	6.2	411.88	8	414.13	412.00	-1.8	7,173	-0.03%
2020/11/19	1	404.00	3	398.50	404.00	-2	7,018	-0.03%
2020/11/18	3	400.00	0	0.00	399.50	3	7,016	0.04%
2020/11/17	0	0.00	4	399.12	398.50	-4	7,138	-0.06%
2020/11/16	11	398.68	8	397.50	396.50	3	7,492	0.04%
2020/11/12	5	394.70	3	396.17	395.50	2	7,652	0.03%
2020/11/11	3	388.00	10	393.35	392.50	-7	7,575	-0.09%
2020/11/10	2	391.75	0	0.00	388.00	2	7,471	0.03%
2020/11/09	1	386.50	1.2	387.92	388.00	-0.2	7,478	0.00%
2020/11/06	3	383.83	0	0.00	381.50	3	7,575	0.04%
2020/11/05	5.2	383.50	5	384.30	386.50	0.2	7,539	0.00%
2020/11/04	8	380.13	9	380.83	381.50	-1	7,496	-0.01%
2020/11/03	7	379.36	7.2	375.83	377.50	-0.2	7,553	0.00%
2020/11/02	1	356.50	2	358.00	352.50	-1	7,342	-0.01%
2020/10/30	0	0.00	1	358.00	355.50	-1	7,515	-0.01%
2020/10/29	1	350.00	2	350.25	351.00	-1	7,518	-0.01%
2020/10/27	2	357.00	1	359.00	359.00	1	7,710	0.01%
2020/10/26	1.1	357.09	2.2	361.41	363.00	-1.1	7,719	-0.01%
2020/10/23	0.1	355.00	0	0.00	354.00	0.1	7,812	0.00%
2020/10/22	1	354.00	3	357.33	354.50	-2	8,411	-0.02%
2020/10/21	1.1	361.05	0	0.00	356.50	1.1	8,727	0.01%
2020/10/20	2	360.25	2	360.00	360.00	0	8,885	0.00%
2020/10/16	1	360.00	2	359.75	359.50	-1	9,188	-0.01%
2020/10/15	0	0.00	1	353.50	354.00	-1	9,252	-0.01%
2020/10/13	3	352.67	3	358.00	356.50	0	9,387	0.00%
2020/10/06	0	0.00	2	355.50	355.50	-2	9,463	-0.02%
2020/10/05	1	351.00	0	0.00	354.50	1	9,610	0.01%
2020/09/30	5	351.20	5.3	348.92	351.50	-0.3	9,742	0.00%
2020/09/29	4	348.88	8	348.44	348.00	-4	9,854	-0.04%
2020/09/28	1	326.00	1	328.00	331.50	0	10,005	0.00%
2020/09/25	1	326.00	2	322.75	324.00	-1	10,214	-0.01%
2020/09/24	4.1	334.30	0	0.00	331.00	4.1	10,258	0.04%
2020/09/22	2	343.75	0	0.00	344.00	2	10,435	0.02%
2020/09/21	1.2	348.42	1	351.50	348.00	0.2	10,815	0.00%
2020/09/18	0	0.00	1	357.00	357.00	-1	11,006	-0.01%
2020/09/17	1	361.00	2	358.75	357.50	-1	11,223	-0.01%
2020/09/16	2	354.00	0	0.00	353.00	2	11,480	0.02%
2020/09/15	1	355.50	1	357.00	355.50	0	11,677	0.00%
2020/09/14	4	355.13	4	354.75	358.50	0	11,925	0.00%
2020/09/10	0	347.00	1	350.50	345.00	-1	12,332	-0.01%
2020/09/09	1	345.50	0	0.00	350.50	1	12,512	0.01%
2020/09/08	1	347.50	5	347.10	350.00	-4	12,543	-0.03%
2020/09/04	3	338.33	14	338.39	340.00	-11	12,801	-0.09%
2020/09/03	1	339.50	1	344.00	344.00	0	12,939	0.00%
2020/09/02	0	0.00	2	335.00	335.00	-2	13,002	-0.02%
2020/09/01	1	336.00	1	330.00	337.00	0	13,192	0.00%
2020/08/31	9	338.61	0	0.00	333.00	9	13,528	0.07%
2020/08/28	11.2	338.71	0	0.00	340.50	11.2	13,726	0.08%
2020/08/27	3	337.50	3	336.50	336.50	0	13,928	0.00%
2020/08/26	0	339.00	2	334.75	337.00	-2	14,096	-0.01%
2020/08/25	1	337.50	2	334.00	333.00	-1	14,292	-0.01%
2020/08/24	1	334.00	0	0.00	333.50	1	14,375	0.01%
2020/08/21	0	0.00	5	344.60	344.00	-5	14,441	-0.03%
2020/08/20	11	337.91	5	334.70	330.00	6	14,470	0.04%
2020/08/19	4	361.25	3	352.33	354.50	1	14,228	0.01%
2020/08/18	0	0.00	1	373.00	373.00	-1	14,298	-0.01%
2020/08/17	1	379.00	1	379.00	379.00	0	14,440	0.00%
2020/08/14	2	373.50	1	376.00	375.00	1	14,667	0.01%
2020/08/13	0	0.00	3	381.83	376.50	-3	15,105	-0.02%
2020/08/12	9	385.50	5	386.60	380.50	4	15,219	0.03%
2020/08/10	3	385.00	17	385.68	384.50	-14	15,642	-0.09%
2020/08/07	29	397.09	10	399.90	390.00	19	15,917	0.12%
2020/08/06	2	395.00	2	392.25	391.50	0	15,909	0.00%
2020/08/05	2	395.25	18	396.83	397.50	-16	15,991	-0.10%
2020/08/04	1	394.50	0	0.00	391.00	1	16,000	0.01%
2020/08/03	11	391.64	1	391.00	390.00	10	16,227	0.06%
2020/07/30	2	382.50	2	381.50	381.50	0	16,727	0.00%
2020/07/29	1	381.00	1	380.00	382.50	0	17,464	0.00%
2020/07/28	4	394.38	4	393.25	384.00	0	17,642	0.00%
2020/07/27	4.1	405.02	4	406.88	406.00	0.1	17,457	0.00%
2020/07/24	1	393.50	5	392.50	389.50	-4	17,439	-0.02%
2020/07/23	1	390.00	1	389.50	389.50	0	17,949	0.00%
2020/07/22	1	392.00	2	393.75	396.00	-1	18,359	-0.01%
2020/07/21	2	388.00	4	388.63	388.00	-2	18,441	-0.01%
2020/07/20	2	378.50	3	381.17	382.00	-1	18,646	-0.01%
2020/07/17	3	381.17	1	384.00	379.00	2	18,968	0.01%
2020/07/16	1	378.00	1	381.00	377.00	0	19,192	0.00%
2020/07/15	0	0.00	4	375.00	374.50	-4	19,332	-0.02%
2020/07/14	3	383.00	4	381.75	374.00	-1	19,688	-0.01%
2020/07/13	5	374.90	6	374.50	380.50	-1	19,916	-0.01%
2020/07/10	5	374.50	0	0.00	370.50	5	20,835	0.02%
2020/07/09	1	383.00	1	380.00	379.50	0	20,941	0.00%
2020/07/08	1	389.00	4	389.00	387.00	-3	21,081	-0.01%
2020/07/07	7	390.14	6	390.92	392.50	1	21,183	0.00%
2020/07/06	6	376.17	20	373.80	378.50	-14	21,407	-0.07%
2020/07/03	5	378.70	4	380.88	377.00	1	21,730	0.00%
2020/07/02	3	378.00	7	380.43	377.00	-4	21,947	-0.02%
2020/07/01	12	382.29	4	380.75	379.50	8	22,053	0.04%
2020/06/30	15	374.23	17	378.18	381.00	-2	22,017	-0.01%
2020/06/29	6	395.17	9	398.11	391.00	-3	21,701	-0.01%
2020/06/24	14	409.39	7	412.07	407.50	7	21,595	0.03%
2020/06/23	16	403.63	26	404.92	406.00	-10	21,573	-0.05%
2020/06/22	13	396.35	9	398.61	396.50	4	21,487	0.02%
2020/06/19	9	410.22	5	412.20	404.50	4	21,565	0.02%
2020/06/18	4	404.13	16	403.25	405.00	-12	21,525	-0.06%
2020/06/17	5	399.60	3	401.50	399.00	2	21,523	0.01%
2020/06/16	0	0.00	3	395.67	396.00	-3	21,656	-0.01%
2020/06/15	0	0.00	2	383.00	382.00	-2	21,862	-0.01%
2020/06/12	4	374.00	2	378.75	381.00	2	22,147	0.01%
2020/06/11	0	0.00	2	390.50	383.50	-2	22,548	-0.01%
2020/06/10	3	395.17	7	396.64	394.50	-4	22,704	-0.02%
2020/06/09	5	392.20	5	393.30	392.50	0	22,883	0.00%
2020/06/08	13	392.15	3	395.00	393.00	10	23,169	0.04%
2020/06/05	23	395.74	161	392.77	387.50	-138	23,158	-0.60%	大賣/鉅額交易
2020/06/04	27	399.11	20.2	400.73	400.50	6.8	23,039	0.03%
2020/06/03	14	389.43	18	391.61	392.00	-4	22,971	-0.02%
2020/06/02	33	384.67	1	385.00	383.00	32	22,862	0.14%
2020/06/01	6	377.25	16	378.41	385.50	-10	22,847	-0.04%
2020/05/29	15	366.50	17	367.74	370.50	-2	22,950	-0.01%
2020/05/28	43	374.57	15	377.57	370.00	28	23,024	0.12%
2020/05/27	14	373.93	7	373.21	376.00	7	23,258	0.03%
2020/05/26	39	376.86	11	378.41	371.00	28	23,586	0.12%
2020/05/25	34	364.26	33	366.45	376.00	1	23,905	0.00%
2020/05/22	57	373.02	12	372.21	371.50	45	23,914	0.19%
2020/05/21	12	383.04	20	386.83	382.00	-8	23,916	-0.03%
2020/05/20	13	385.96	26	384.73	384.50	-13	23,896	-0.05%
2020/05/19	38	373.91	7	375.57	373.00	31	23,524	0.13%
2020/05/18	10	380.30	9	377.56	369.00	1	23,519	0.00%
2020/05/15	14	387.46	9	388.11	386.00	5	23,501	0.02%
2020/05/14	15	395.40	14	390.64	385.50	1	23,283	0.00%
2020/05/13	17	401.29	21	403.93	402.50	-4	23,119	-0.02%
2020/05/12	25	407.72	36	415.10	406.00	-11	22,927	-0.05%
2020/05/11	3	413.33	13	410.77	413.50	-10	22,828	-0.04%
2020/05/08	41	406.83	18	407.06	403.50	23	22,859	0.10%
2020/05/07	15	414.27	9	418.67	410.00	6	22,707	0.03%
2020/05/06	7	414.86	13	415.23	416.00	-6	22,443	-0.03%
2020/05/05	27	414.78	23	412.85	407.00	4	22,198	0.02%
2020/05/04	5	382.60	7	386.79	391.50	-2	21,593	-0.01%
2020/04/30	14	390.86	10	390.95	391.00	4	21,506	0.02%
2020/04/29	9	381.89	6	385.92	380.00	3	21,313	0.01%
2020/04/28	24	387.79	31	386.27	383.50	-7	21,175	-0.03%
2020/04/27	24	377.38	7	369.21	379.50	17	20,727	0.08%
2020/04/24	5	341.40	5	344.30	345.00	0	20,206	0.00%
2020/04/23	4	344.75	4	344.00	344.00	0	19,998	0.00%
2020/04/22	3	329.83	19	328.82	344.00	-16	19,743	-0.08%
2020/04/21	5	334.30	6	327.33	326.00	-1	19,557	-0.01%
2020/04/20	6	340.00	74	339.28	343.00	-68	19,488	-0.35%
2020/04/17	28	350.27	7	342.36	339.50	21	19,382	0.11%
2020/04/16	35	340.29	4	340.63	341.50	31	19,076	0.16%
2020/04/15	188	345.87	165	346.28	343.50	23	18,908	0.12%	大買/大賣/
2020/04/14	5	339.00	3	337.50	338.00	2	18,422	0.01%
2020/04/13	7	335.43	7	334.64	332.50	0	18,450	0.00%
2020/04/10	5	339.90	2	341.75	343.00	3	18,307	0.02%
2020/04/09	15	339.73	13	341.19	335.00	2	18,420	0.01%
2020/04/08	7	316.50	6	319.42	329.00	1	17,944	0.01%
2020/04/07	14	298.25	8	297.44	299.50	6	17,628	0.03%
2020/04/06	2	280.25	3	280.67	288.00	-1	17,532	-0.01%
2020/04/01	3	272.33	0	0.00	272.50	3	17,404	0.02%
2020/03/31	3	276.00	2	282.00	274.50	1	17,453	0.01%
2020/03/27	3	294.50	1	304.00	280.50	2	17,595	0.01%
2020/03/26	20	287.90	8	287.00	291.50	12	17,504	0.07%
2020/03/25	8	290.94	9	291.78	292.00	-1	17,609	-0.01%
2020/03/24	2	272.75	12	274.38	274.00	-10	17,409	-0.06%
2020/03/23	2	241.00	3	244.67	252.00	-1	17,266	-0.01%
2020/03/20	4	243.88	5	248.00	252.00	-1	17,066	-0.01%
2020/03/19	11	241.82	11	240.50	229.50	0	16,768	0.00%
2020/03/18	13	268.12	8	269.94	254.50	5	16,462	0.03%
2020/03/17	19	280.16	28	277.95	265.00	-9	16,208	-0.06%
2020/03/16	11	320.09	6	314.92	290.50	5	15,777	0.03%
2020/03/13	5	311.80	5	316.40	320.00	0	15,477	0.00%
2020/03/12	26	362.40	29	358.09	345.50	-3	15,311	-0.02%
2020/03/11	22	398.36	11	397.64	383.50	11	14,998	0.07%
2020/03/10	9	380.78	23	379.87	394.50	-14	14,881	-0.09%
2020/03/09	11	395.14	9	397.00	386.00	2	14,982	0.01%
2020/03/06	5	403.60	16	405.88	406.50	-11	15,083	-0.07%
2020/03/05	9	406.61	13	408.19	410.50	-4	15,072	-0.03%
2020/03/04	5	405.10	36	404.19	400.50	-31	14,924	-0.21%
2020/03/03	44	424.74	44	428.66	417.00	0	14,662	0.00%
2020/03/02	10	412.35	36	417.11	418.50	-26	14,572	-0.18%
2020/02/27	10	433.45	9	433.00	410.00	1	14,332	0.01%
2020/02/26	67	450.38	19	459.34	441.00	48	13,904	0.35%
2020/02/25	26	487.83	13	494.35	485.00	13	13,410	0.10%
2020/02/24	8	469.19	25	477.22	484.50	-17	13,110	-0.13%
2020/02/21	16	465.56	15	467.50	472.00	1	12,946	0.01%
2020/02/20	33	460.70	5	462.29	457.50	28	12,798	0.22%
2020/02/19	8	451.44	38	450.88	460.00	-30	12,707	-0.24%
2020/02/18	51	464.11	24	463.44	450.00	27	12,599	0.21%
2020/02/17	11	451.95	11	457.00	453.00	0	12,764	0.00%
2020/02/14	19	452.63	19	445.11	457.00	0	12,670	0.00%
2020/02/13	18	444.97	13	447.96	439.00	5	12,738	0.04%
2020/02/12	15	443.87	36	445.35	448.00	-21	12,673	-0.17%
2020/02/11	11	437.50	25	436.88	437.00	-14	12,601	-0.11%
2020/02/10	8	416.25	8	419.19	418.50	0	12,441	0.00%
2020/02/07	3	416.00	5	418.10	416.50	-2	12,358	-0.02%
2020/02/06	5	418.80	3	419.67	417.00	2	12,329	0.02%
2020/02/05	3	422.67	3	419.00	413.00	0	12,417	0.00%
2020/02/04	4	414.25	6	408.58	418.50	-2	12,328	-0.02%
2020/02/03	9	377.72	5	374.70	392.00	4	12,189	0.03%
2020/01/31	3	383.33	2	384.00	386.50	1	12,084	0.01%
2020/01/30	9	382.56	10	382.20	374.00	-1	11,931	-0.01%
2020/01/20	16	416.13	1	417.00	415.50	15	11,795	0.13%
2020/01/17	3	422.00	2	418.25	413.00	1	11,912	0.01%
2020/01/16	1	419.50	7	419.14	417.00	-6	11,948	-0.05%
2020/01/15	8	420.38	6	424.67	413.00	2	11,920	0.02%
2020/01/14	10	411.45	7	410.64	419.00	3	11,961	0.03%
2020/01/13	4	393.63	3	389.83	390.00	1	11,852	0.01%
2020/01/10	3	393.83	2	396.75	392.50	1	11,859	0.01%
2020/01/09	3	397.17	3	393.83	392.00	0	11,944	0.00%
2020/01/08	4	385.00	3	387.50	387.00	1	11,937	0.01%
2020/01/07	34	425.03	24	416.65	414.00	10	11,645	0.09%
2020/01/06	3	464.50	1	460.02	460.00	2	11,658	0.02%
2020/01/03	9	454.83	11	457.55	468.00	-2	11,967	-0.02%
2020/01/02	3	436.83	3	435.67	436.00	0	11,787	0.00%
2019/12/31	2	438.50	5	434.00	437.00	-3	11,843	-0.03%
2019/12/30	9	426.39	7	428.86	436.00	2	11,735	0.02%
2019/12/27	1	410.00	4	408.25	411.00	-3	11,692	-0.03%
2019/12/26	7	406.14	5	409.70	402.00	2	12,023	0.02%
2019/12/25	2	400.75	9	399.78	403.50	-7	12,124	-0.06%
2019/12/24	4	394.88	9	392.44	395.00	-5	12,256	-0.04%
2019/12/23	12	385.00	5	388.80	383.00	7	12,052	0.06%
2019/12/20	9	393.94	8	395.75	389.50	1	11,942	0.01%
2019/12/19	3	381.33	3	382.83	383.00	0	11,581	0.00%
2019/12/18	3	382.33	9	378.22	376.50	-6	11,516	-0.05%
2019/12/17	8	377.88	1	378.50	377.00	7	11,409	0.06%
2019/12/16	3	377.67	11	379.00	379.00	-8	11,374	-0.07%
2019/12/13	13	381.65	9	383.89	376.50	4	11,419	0.04%
2019/12/12	6	377.92	4	379.88	381.50	2	11,277	0.02%
2019/12/11	6	376.42	15	373.10	378.50	-9	11,125	-0.08%
2019/12/10	7	369.79	6	373.33	368.00	1	10,969	0.01%
2019/12/09	13	374.58	7	375.86	372.50	6	10,944	0.05%
2019/12/06	6	364.17	5	365.50	369.00	1	10,805	0.01%
2019/12/05	16	364.59	24	363.96	362.00	-8	10,769	-0.07%
2019/12/04	32	365.61	20	366.93	361.00	12	10,820	0.11%
2019/12/03	9	350.44	7	353.29	363.00	2	10,523	0.02%
2019/12/02	5	331.30	7	335.36	338.00	-2	10,264	-0.02%
2019/11/29	11	334.82	9	330.28	330.00	2	10,445	0.02%
2019/11/28	24	335.96	6	336.25	335.00	18	10,723	0.17%
2019/11/27	1	330.00	6	333.33	336.50	-5	10,677	-0.05%
2019/11/26	7	328.71	0	0.00	326.50	7	10,604	0.07%
2019/11/25	0	0.00	2	320.75	322.50	-2	10,538	-0.02%
2019/11/22	1	317.00	0	0.00	317.00	1	10,642	0.01%
2019/11/21	3	314.83	5	316.20	318.50	-2	10,783	-0.02%
2019/11/20	1	320.50	9	319.56	320.00	-8	10,782	-0.07%
2019/11/19	0	0.00	4	321.25	323.50	-4	10,827	-0.04%
2019/11/18	1	318.50	4	323.13	317.50	-3	10,776	-0.03%
2019/11/15	16	324.91	1	321.50	321.00	15	10,764	0.14%
2019/11/14	9	328.56	9	330.78	326.50	0	10,669	0.00%
2019/11/13	0	0.00	1	310.50	310.50	-1	10,231	-0.01%
2019/11/11	2	291.00	5	289.20	282.50	-3	10,261	-0.03%
2019/11/08	3	308.00	2	308.50	307.00	1	10,018	0.01%
2019/11/07	4	304.88	0	0.00	306.00	4	10,047	0.04%
2019/11/06	1	312.00	0	0.00	307.00	1	9,990	0.01%
2019/11/05	5	313.00	7	314.21	312.00	-2	9,972	-0.02%
2019/11/04	5	313.40	0	0.00	312.50	5	9,989	0.05%
2019/11/01	3	306.33	6	309.83	316.00	-3	10,092	-0.03%
2019/10/31	3	319.83	2	314.00	314.00	1	9,931	0.01%
2019/10/30	3	320.67	1	320.50	320.50	2	9,866	0.02%
2019/10/29	1	319.00	4	318.38	318.00	-3	9,798	-0.03%
2019/10/28	2	316.50	2	318.75	316.50	0	9,828	0.00%
2019/10/25	2	317.75	2	318.50	316.00	0	9,810	0.00%
2019/10/24	2	317.50	5	317.90	317.00	-3	9,735	-0.03%
2019/10/22	6	314.00	2	318.00	311.50	4	9,502	0.04%
2019/10/21	2	314.00	2	320.75	313.50	0	9,444	0.00%
2019/10/18	6	311.92	1	312.50	312.50	5	9,240	0.05%
2019/10/17	1	300.10	2	304.75	310.50	-1	9,121	-0.01%
2019/10/16	3	304.17	3	305.33	302.00	0	9,068	0.00%
2019/10/15	10	310.70	8	311.44	306.00	2	8,890	0.02%
2019/10/14	2	309.00	4	310.00	314.50	-2	8,738	-0.02%
2019/10/09	1	294.00	1	294.50	301.50	0	8,561	0.00%
2019/10/08	3	285.17	8	286.56	298.50	-5	8,237	-0.06%
2019/10/07	6	271.58	5	273.10	276.00	1	7,784	0.01%
2019/10/04	0	0.00	1	269.00	261.00	-1	7,557	-0.01%
2019/10/02	10	269.50	12	268.21	269.00	-2	7,398	-0.03%
2019/10/01	2	263.75	20	260.28	268.00	-18	7,267	-0.25%
2019/09/27	1	244.50	7	244.50	246.50	-6	6,985	-0.09%
2019/09/26	2	239.00	6	239.58	238.50	-4	6,770	-0.06%
2019/09/23	1	235.00	1	233.00	233.00	0	6,636	0.00%
2019/09/20	1	233.00	1	236.00	233.50	0	6,677	0.00%
2019/09/19	2	233.50	1	232.50	232.00	1	6,633	0.02%
2019/09/17	3	235.67	1	239.50	233.50	2	6,698	0.03%
2019/09/16	1	229.00	0	0.00	231.50	1	6,647	0.02%
2019/09/12	0	0.00	1	232.00	231.00	-1	6,833	-0.01%
2019/09/10	1	229.00	0	0.00	228.50	1	6,957	0.01%
2019/09/09	2	234.50	0	0.00	233.00	2	7,005	0.03%
2019/09/06	4	239.00	7	240.36	237.00	-3	6,985	-0.04%
2019/09/05	9	238.44	4	238.00	238.00	5	6,921	0.07%
2019/09/04	1	235.00	2	236.25	234.50	-1	6,792	-0.01%
2019/09/03	4	234.88	3	235.67	235.50	1	6,765	0.01%
2019/09/02	4	235.13	5	233.50	236.00	-1	6,703	-0.01%
2019/08/30	1	226.50	8	225.13	227.00	-7	6,498	-0.11%
2019/08/28	1	205.50	4	204.63	204.50	-3	6,369	-0.05%
2019/08/27	6	208.75	2	203.75	203.00	4	6,348	0.06%
2019/08/26	5	212.30	4	210.88	209.00	1	6,334	0.02%
2019/08/23	2	257.50	5	257.30	258.00	-3	6,231	-0.05%
2019/08/22	2	253.75	0	0.00	253.00	2	6,180	0.03%
2019/08/21	0	0.00	1	262.50	257.50	-1	6,140	-0.02%
2019/08/20	0	0.00	1	265.50	265.50	-1	6,076	-0.02%
2019/08/15	2	263.50	1	264.50	264.50	1	6,197	0.02%
2019/08/14	1	270.00	3	272.17	268.50	-2	6,242	-0.03%
2019/08/12	2	266.50	1	266.50	268.50	1	6,311	0.02%
2019/08/08	1	254.00	2	257.00	257.00	-1	6,341	-0.02%
2019/08/07	3	256.00	1	257.00	250.50	2	6,380	0.03%
2019/08/06	3	253.83	8	254.75	258.50	-5	6,530	-0.08%
2019/08/05	10	264.90	61	262.89	260.00	-51	6,653	-0.77%
2019/08/02	1	260.00	1	258.00	257.50	0	6,659	0.00%
2019/08/01	2	266.25	5	266.20	266.00	-3	6,678	-0.04%
2019/07/31	0	0.00	31	260.87	266.00	-31	6,735	-0.46%
2019/07/30	5	263.40	12	264.00	264.50	-7	6,751	-0.10%
2019/07/29	2	257.50	2	259.50	258.50	0	6,693	0.00%
2019/07/26	0	0.00	1	258.00	259.50	-1	6,791	-0.01%
2019/07/24	54	257.94	1	259.50	255.50	53	6,857	0.77%
2019/07/23	22	255.52	2	258.00	255.00	20	7,072	0.28%
2019/07/22	24	253.17	1	255.00	253.00	23	7,114	0.32%
2019/07/19	2	259.50	5	257.70	257.50	-3	7,278	-0.04%
2019/07/18	28	262.77	3	259.17	259.00	25	7,308	0.34%
2019/07/17	2	267.25	3	268.00	267.00	-1	7,339	-0.01%
2019/07/16	0	0.00	2	270.00	269.50	-2	7,398	-0.03%
2019/07/15	3	270.33	3	267.83	267.50	0	7,462	0.00%
2019/07/11	1	271.50	0	0.00	271.50	1	7,939	0.01%
2019/07/10	0	0.00	1	267.00	269.00	-1	7,981	-0.01%
2019/07/09	4	266.38	7	267.14	264.00	-3	7,998	-0.04%
2019/07/08	2	277.50	1	277.50	275.00	1	7,963	0.01%
2019/07/05	1	280.00	0	0.00	278.00	1	8,066	0.01%
2019/07/04	4	278.25	5	280.20	277.00	-1	8,069	-0.01%
2019/07/03	0	0.00	0.1	271.00	270.00	-0.1	8,107	0.00%
2019/07/02	2	274.00	0	0.00	271.50	2	8,194	0.02%
2019/07/01	7	271.50	4	271.25	272.50	3	8,287	0.04%
2019/06/27	1	264.50	2	268.50	267.50	-1	8,232	-0.01%
2019/06/26	0.1	267.00	4	264.63	266.00	-4	8,216	-0.05%
2019/06/24	0	0.00	1	267.00	271.00	-1	8,203	-0.01%
2019/06/21	8	269.81	4	268.00	267.50	4	8,223	0.05%
2019/06/20	8	271.69	7	272.00	270.00	1	8,264	0.01%
2019/06/19	11	261.82	11	263.23	264.00	0	8,166	0.00%
2019/06/18	2	263.25	1	258.00	258.00	1	8,118	0.01%
2019/06/17	3	255.00	6	257.17	261.00	-3	8,121	-0.04%
2019/06/14	0	0.00	3	249.67	251.00	-3	8,100	-0.04%
2019/06/13	3	246.50	1	247.00	247.00	2	8,139	0.02%
2019/06/12	5	249.30	4	248.50	249.00	1	8,412	0.01%
2019/06/11	5	247.20	5	248.10	251.50	0	8,450	0.00%
2019/06/10	3	249.00	3	250.33	251.00	0	8,413	0.00%
2019/06/06	6	248.00	1	245.00	245.00	5	8,470	0.06%
2019/06/05	3	267.17	1	257.00	256.00	2	8,406	0.02%
2019/06/03	0	0.00	2	260.25	262.00	-2	8,309	-0.02%
2019/05/31	1	255.00	2	255.50	261.00	-1	8,295	-0.01%
2019/05/30	1	254.50	2	251.00	251.00	-1	8,268	-0.01%
2019/05/29	0	0.00	11	253.23	255.00	-11	8,300	-0.13%
2019/05/28	4	245.75	0	0.00	245.50	4	8,516	0.05%
2019/05/27	3	243.00	0	0.00	245.00	3	8,683	0.03%
2019/05/24	1	243.00	1	245.00	242.00	0	8,740	0.00%
2019/05/23	5	245.70	8	246.06	244.50	-3	8,862	-0.03%
2019/05/22	5	256.80	1	255.00	253.50	4	8,826	0.05%
2019/05/21	1	251.00	2	256.00	258.00	-1	8,950	-0.01%
2019/05/17	1	252.50	1	248.00	249.50	0	9,055	0.00%
2019/05/16	3	254.00	0	0.00	249.00	3	9,151	0.03%
2019/05/15	1	260.00	0	0.00	259.00	1	9,247	0.01%
2019/05/14	3	256.67	1	255.00	258.00	2	9,619	0.02%
2019/05/13	1	275.50	0	0.00	259.50	1	9,767	0.01%
2019/05/10	12	283.71	9	283.89	280.50	3	9,627	0.03%
2019/05/09	3	289.50	5	287.70	286.00	-2	9,500	-0.02%
2019/05/08	4	289.50	1	291.00	294.50	3	9,514	0.03%
2019/05/07	3	295.33	2	296.50	293.00	1	9,594	0.01%
2019/05/06	2	292.25	3	293.00	293.50	-1	9,807	-0.01%
2019/05/03	1	299.00	0	0.00	300.00	1	9,747	0.01%
2019/05/02	1	301.50	1	303.50	303.50	0	9,674	0.00%
2019/04/30	1	302.00	0	0.00	304.50	1	9,690	0.01%
2019/04/29	6	309.25	6	303.58	300.50	0	9,725	0.00%
2019/04/26	1	316.00	0	0.00	319.00	1	9,583	0.01%
2019/04/25	0	0.00	1	308.50	321.50	-1	9,624	-0.01%
2019/04/24	1	320.00	2	320.25	319.50	-1	9,552	-0.01%
2019/04/23	0	0.00	2.5	321.97	321.50	-2.5	9,640	-0.03%
2019/04/19	1	334.50	1	327.50	333.50	0	9,748	0.00%
2019/04/18	4	341.38	2	344.00	331.00	2	9,862	0.02%
2019/04/17	2	338.75	3	342.33	345.00	-1	9,990	-0.01%
2019/04/16	0	0.00	1	334.50	332.50	-1	9,759	-0.01%
2019/04/12	0	0.00	1	329.00	326.00	-1	10,131	-0.01%
2019/04/11	1	336.00	1	329.50	329.00	0	10,283	0.00%
2019/04/10	1	328.00	2	328.00	329.00	-1	10,265	-0.01%
2019/04/09	5	330.30	4	331.88	330.00	1	10,321	0.01%
2019/04/08	1	334.00	0	0.00	324.50	1	10,433	0.01%
2019/04/03	2	330.75	2	330.50	330.00	0	10,555	0.00%
2019/04/01	2	322.00	0	0.00	321.00	2	10,685	0.02%
2019/03/29	0	0.00	5	326.50	323.00	-5	10,728	-0.05%
2019/03/27	4	322.13	0	0.00	324.00	4	11,222	0.04%
2019/03/26	2	321.25	0	0.00	323.00	2	11,369	0.02%
2019/03/25	2	319.75	1	319.50	318.00	1	11,539	0.01%
2019/03/22	1	331.00	1	333.50	331.00	0	11,684	0.00%
2019/03/21	0	0.00	2	333.50	334.50	-2	11,979	-0.02%
2019/03/20	3	334.33	1	334.00	334.50	2	12,400	0.02%
2019/03/19	1	339.00	1	332.00	333.50	0	12,527	0.00%
2019/03/18	1	341.00	1	351.00	341.00	0	12,700	0.00%
2019/03/15	5	346.60	5	348.30	345.50	0	12,962	0.00%
2019/03/14	3	339.67	3	340.17	339.00	0	12,989	0.00%
2019/03/13	5	331.80	0	0.00	338.00	5	13,305	0.04%
2019/03/12	1	340.50	1	342.50	332.00	0	13,549	0.00%
2019/03/11	1	331.50	2	337.00	339.50	-1	13,804	-0.01%
2019/03/08	2	329.25	5	334.90	336.50	-3	14,058	-0.02%
2019/03/07	2	339.00	2	341.25	336.00	0	14,258	0.00%
2019/03/06	13	343.35	12	341.08	339.50	1	14,670	0.01%
2019/03/05	3	341.33	1	343.00	340.00	2	15,102	0.01%
2019/03/04	3	343.50	3	347.17	349.50	0	15,341	0.00%
2019/02/27	60	351.08	182	346.02	346.00	-122	15,421	-0.79%	大賣/鉅額交易
2019/02/26	18	377.14	19	382.18	372.00	-1	15,363	-0.01%
2019/02/25	34	378.99	2	377.25	375.00	32	15,588	0.21%
2019/02/22	0	0.00	20	377.75	375.50	-20	15,898	-0.13%
2019/02/21	96	372.55	11	375.64	381.00	85	15,977	0.53%
2019/02/20	15	374.50	15	377.00	373.00	0	16,022	0.00%
2019/02/19	13	371.65	28	370.50	368.00	-15	16,155	-0.09%
2019/02/18	13	369.08	22	370.11	371.50	-9	16,227	-0.06%
2019/02/15	26	363.21	45	363.23	360.00	-19	16,313	-0.12%
2019/02/14	19	379.32	9	380.11	375.50	10	16,411	0.06%
2019/02/13	4	373.13	6	368.42	382.50	-2	16,498	-0.01%
2019/02/12	5	346.20	3	343.00	352.00	2	16,465	0.01%
2019/02/11	0	0.00	10	324.50	328.00	-10	16,537	-0.06%
2019/01/30	0	0.00	2	324.00	321.50	-2	17,013	-0.01%
2019/01/29	8	321.25	7	320.86	321.00	1	17,472	0.01%
2019/01/28	6	335.50	5	336.50	328.00	1	17,718	0.01%
2019/01/25	0	0.00	7	321.43	328.50	-7	18,290	-0.04%
2019/01/24	1	318.50	0	0.00	315.00	1	18,538	0.01%
2019/01/23	0	0.00	6	315.33	316.50	-6	19,031	-0.03%
2019/01/22	5	316.90	14	316.11	316.50	-9	19,435	-0.05%
2019/01/21	5	323.00	7	324.43	320.00	-2	19,803	-0.01%
2019/01/18	10	314.50	15	317.17	318.50	-5	20,210	-0.02%
2019/01/17	41	318.15	32	319.09	313.50	9	20,494	0.04%
2019/01/16	30	316.35	5	317.10	317.50	25	20,815	0.12%
2019/01/15	2	311.55	6	312.58	314.00	-4	21,044	-0.02%
2019/01/14	23	305.83	22	306.48	307.00	1	21,175	0.00%
2019/01/11	11	308.18	11	307.59	306.00	0	21,492	0.00%
2019/01/10	23	305.70	37	305.42	304.50	-14	21,530	-0.07%
2019/01/09	16	308.97	25	306.42	303.50	-9	21,682	-0.04%
2019/01/08	4	294.75	2	294.00	294.00	2	21,582	0.01%
2019/01/07	15	297.77	7	298.00	296.50	8	21,821	0.04%
2019/01/04	6	293.25	1	289.50	289.50	5	22,086	0.02%
2019/01/03	21	310.57	15	311.07	303.00	6	22,148	0.03%
2019/01/02	30	317.82	3	321.17	314.00	27	22,326	0.12%
2018/12/28	32	321.67	52	321.41	319.00	-20	22,743	-0.09%
2018/12/27	31	325.97	33	327.94	321.00	-2	23,057	-0.01%
2018/12/26	12	331.08	17	333.12	314.00	-5	23,010	-0.02%
2018/12/25	4	318.63	6	323.92	328.50	-2	22,973	-0.01%
2018/12/24	22.1	323.60	24	326.15	331.00	-1.9	23,045	-0.01%
2018/12/22	5	324.10	4	322.50	322.50	1	23,071	0.00%
2018/12/21	15	311.27	20	317.93	328.00	-5	23,401	-0.02%
2018/12/20	42	309.20	8	317.88	314.00	34	23,379	0.15%
2018/12/19	17	324.44	20	325.98	320.00	-3	23,332	-0.01%
2018/12/18	16	316.41	45	314.94	320.00	-29	23,364	-0.12%
2018/12/17	6	314.83	7	320.21	321.50	-1	23,451	0.00%
2018/12/14	9	302.89	8	306.31	320.00	1	23,654	0.00%
2018/12/13	40	321.86	43	324.69	314.50	-3	23,631	-0.01%
2018/12/12	6	340.50	0	0.00	338.50	6	23,390	0.03%
2018/12/11	26	326.54	26	324.23	332.00	0	23,313	0.00%
2018/12/10	14	330.57	7	340.36	323.50	7	23,451	0.03%
2018/12/07	14	352.71	16	354.56	356.50	-2	23,309	-0.01%
2018/12/06	15	376.23	11	372.64	349.50	4	23,214	0.02%
2018/12/05	19	387.58	17	387.68	388.00	2	23,066	0.01%
2018/12/04	14	411.57	11	411.32	401.50	3	23,116	0.01%
2018/12/03	2	396.50	3	397.67	407.00	-1	23,138	0.00%
2018/11/30	6.1	363.08	6	365.00	370.00	0.1	23,150	0.00%
2018/11/29	5	365.30	10.1	369.90	359.50	-5.1	23,039	-0.02%
2018/11/28	6	351.08	8.1	352.81	357.50	-2.1	22,901	-0.01%
2018/11/27	16	328.38	29	331.79	340.00	-13	22,647	-0.06%
2018/11/26	13.1	322.86	20	324.95	327.00	-7	22,440	-0.03%
2018/11/23	34	330.59	29	330.07	319.00	5	22,378	0.02%
2018/11/22	31	344.58	17	345.82	332.00	14	22,313	0.06%
2018/11/21	17	326.15	35	325.74	340.00	-18	22,117	-0.08%
2018/11/20	56	320.48	52	317.20	321.00	4	21,995	0.02%
2018/11/19	24	314.54	26	314.81	317.50	-2	21,950	-0.01%
2018/11/16	9	315.83	8	316.25	310.00	1	21,979	0.00%
2018/11/15	27.2	308.16	35	308.31	312.00	-7.8	21,801	-0.04%
2018/11/14	20	311.83	20	310.20	306.00	0	21,837	0.00%
2018/11/13	33	296.86	29	299.90	311.00	4	21,884	0.02%
2018/11/12	28	308.46	21	308.67	310.00	7	21,928	0.03%
2018/11/09	25	322.12	25	324.42	329.00	0	21,966	0.00%
2018/11/08	72	339.35	86	336.21	324.00	-14	21,832	-0.06%
2018/11/07	32	310.31	33	316.24	331.00	-1	21,787	0.00%
2018/11/06	21	325.93	15	334.43	308.00	6	21,693	0.03%
2018/11/05	12	341.75	10	337.75	340.00	2	21,585	0.01%
2018/11/02	56	357.67	53	351.29	345.50	3	21,659	0.01%
2018/11/01	37	327.73	42.1	335.82	347.00	-5.1	21,253	-0.02%
2018/10/31	10.1	312.51	10.1	317.59	315.50	0	20,947	0.00%
2018/10/30	30	307.15	30	304.77	298.00	0	20,601	0.00%
2018/10/29	29	322.14	17	325.97	320.00	12	20,523	0.06%
2018/10/26	33	323.21	17	322.91	324.00	16	20,366	0.08%
2018/10/25	45	321.73	50	321.00	315.50	-5	20,022	-0.02%
2018/10/24	12	361.17	14.8	364.62	349.00	-2.8	19,958	-0.01%
2018/10/23	18	378.69	13	374.23	366.00	5	19,663	0.03%
2018/10/22	16	381.94	19	383.37	390.00	-3	19,377	-0.02%
2018/10/19	15	398.40	11	394.50	394.00	4	19,227	0.02%
2018/10/18	12	422.08	11	424.05	421.50	1	18,942	0.01%
2018/10/17	30	433.63	33	431.52	418.00	-3	18,861	-0.02%
2018/10/16	26	421.67	27	421.11	419.00	-1	18,685	-0.01%
2018/10/15	23	419.43	21	420.07	410.00	2	18,626	0.01%
2018/10/12	20	399.48	20	409.60	415.00	0	18,516	0.00%
2018/10/11	3	389.33	2	393.00	388.00	1	18,424	0.01%
2018/10/09	6	411.75	6.4	415.07	423.50	-0.4	18,235	0.00%
2018/10/08	12	396.08	13	393.23	404.00	-1	17,981	-0.01%
2018/10/05	12	424.63	11	418.27	403.00	1	17,564	0.01%
2018/10/04	13	455.85	11	455.45	446.00	2	17,277	0.01%
2018/10/03	12	456.58	10	455.65	451.00	2	17,402	0.01%
2018/10/02	12	471.96	11	465.00	458.00	1	17,240	0.01%
2018/10/01	6	462.25	5	465.00	470.00	1	17,144	0.01%
2018/09/28	18	467.47	13	464.81	459.00	5	17,136	0.03%
2018/09/27	13	476.73	9	475.50	466.00	4	16,819	0.02%
2018/09/26	66	501.05	62	501.46	490.00	4	16,641	0.02%
2018/09/25	38.1	512.94	36	511.56	506.00	2.1	16,651	0.01%
2018/09/21	16	504.28	19.1	506.70	514.00	-3.1	16,571	-0.02%
2018/09/20	50	476.14	45	478.33	490.00	5	16,382	0.03%
2018/09/19	21.1	497.36	26	486.40	479.00	-5	15,986	-0.03%
2018/09/18	10	512.80	7	509.71	501.00	3	15,768	0.02%
2018/09/17	7	532.14	7	531.00	533.00	0	15,646	0.00%
2018/09/14	20	514.00	22	528.50	534.00	-2	15,608	-0.01%
2018/09/13	10	539.37	7	520.14	508.00	3	15,358	0.02%
2018/09/12	15.2	532.69	12	530.58	528.00	3.2	15,240	0.02%
2018/09/11	10	543.90	11	549.55	546.00	-1	15,244	-0.01%
2018/09/10	9.1	535.76	8	540.88	532.00	1.1	15,046	0.01%
2018/09/07	32	572.28	21.2	575.11	545.00	10.8	14,799	0.07%
2018/09/06	3	597.67	0	0.00	595.00	3	14,466	0.02%
2018/09/05	14	625.71	14	623.29	611.00	0	14,238	0.00%
2018/09/04	15	622.47	14	621.00	630.00	1	14,222	0.01%
2018/09/03	8.1	661.92	2	673.00	629.00	6.1	13,956	0.04%
2018/08/31	10	696.10	10	698.50	698.00	0	13,827	0.00%
2018/08/30	13	700.54	14	705.19	696.00	-1	13,859	-0.01%
2018/08/29	11	689.91	11	701.45	705.00	0	13,851	0.00%
2018/08/28	9	692.56	8	693.25	675.00	1	13,739	0.01%
2018/08/27	7.1	674.13	4	678.50	695.00	3.1	13,582	0.02%
2018/08/24	7	643.14	7	639.57	643.00	0	13,402	0.00%
2018/08/23	8.1	638.43	4	643.50	628.00	4.1	13,317	0.03%
2018/08/22	1	664.00	2	659.00	650.00	-1	13,214	-0.01%
2018/08/21	13	663.92	15.1	665.49	673.00	-2.1	13,070	-0.02%
2018/08/20	4	632.00	4	628.25	662.00	0	12,901	0.00%
2018/08/17	10	676.35	12.2	678.37	630.00	-2.2	12,641	-0.02%
2018/08/16	10.1	636.43	7	639.29	663.00	3.1	12,302	0.02%
2018/08/15	7	616.85	4	620.25	610.00	3	12,018	0.03%
2018/08/14	9	610.44	11	619.91	637.00	-2	11,792	-0.02%
2018/08/13	12.1	618.64	7	605.00	597.00	5.1	11,467	0.04%
2018/08/10	16	694.44	12	693.42	651.00	4	11,084	0.04%
2018/08/09	3	718.33	3	743.33	720.00	0	10,698	0.00%
2018/08/08	8	774.63	5	764.80	742.00	3	10,347	0.03%
2018/08/07	12	745.67	13	770.69	788.00	-1	10,030	-0.01%
2018/08/06	11	745.45	5	747.40	724.00	6	10,095	0.06%
2018/08/03	22	724.14	19	726.89	730.00	3	10,156	0.03%
2018/08/02	13	726.15	10	748.10	716.00	3	9,950	0.03%
2018/08/01	2	795.00	6	790.67	795.00	-4	9,883	-0.04%
2018/07/31	17	815.82	13	780.54	781.00	4	9,829	0.04%
2018/07/30	29	882.24	29	846.38	840.00	0	9,636	0.00%
2018/07/27	9	919.67	5	923.80	933.00	4	9,581	0.04%
2018/07/26	3	923.00	4	927.25	915.00	-1	9,643	-0.01%
2018/07/25	6	901.50	8	906.75	925.00	-2	9,619	-0.02%
2018/07/24	10	856.10	11	854.73	893.00	-1	9,720	-0.01%
2018/07/23	3	822.67	2	834.50	843.00	1	9,844	0.01%
2018/07/20	16	853.50	8	844.50	812.00	8	9,892	0.08%
2018/07/19	5	874.60	7	881.57	892.00	-2	9,848	-0.02%
2018/07/18	10	893.20	13	920.08	860.00	-3	9,781	-0.03%
2018/07/17	29	928.52	21	928.62	904.00	8	9,682	0.08%
2018/07/16	12	972.25	20	965.55	962.00	-8	9,580	-0.08%
2018/07/13	5	1014.40	5	1015.00	998.00	0	9,632	0.00%
2018/07/12	12	981.50	11	983.00	1005.00	1	9,608	0.01%
2018/07/11	10	983.70	9	978.11	965.00	1	9,508	0.01%
2018/07/10	9	1040.56	6	1036.67	1045.00	3	9,173	0.03%
2018/07/09	8	1028.13	12	1041.25	1020.00	-4	9,168	-0.04%
2018/07/06	4	1123.75	4	1136.25	1175.00	0	9,120	0.00%
2018/07/05	5	1154.00	3	1138.33	1115.00	2	9,021	0.02%
2018/07/04	2	1175.00	3	1185.00	1180.00	-1	8,974	-0.01%
2018/07/03	11	1236.36	13	1210.00	1165.00	-2	8,943	-0.02%
2018/07/02	4	1175.00	6	1195.00	1230.00	-2	8,742	-0.02%
2018/06/29	5	1084.00	9	1096.11	1125.00	-4	8,658	-0.05%
2018/06/28	11	1041.36	13	1043.08	1055.00	-2	8,572	-0.02%
2018/06/27	11	1050.00	14	1058.57	1020.00	-3	8,554	-0.04%
2018/06/26	1	940.00	1	954.00	1035.00	0	8,482	0.00%
2018/06/25	6	964.83	7	968.14	949.00	-1	8,446	-0.01%
2018/06/22	7	949.00	6	945.50	942.00	1	8,464	0.01%
2018/06/21	8	1023.13	6	1022.50	987.00	2	8,456	0.02%
2018/06/20	17	999.18	14	992.43	1010.00	3	8,485	0.04%
2018/06/19	8	1095.00	9	1082.78	1035.00	-1	8,404	-0.01%
2018/06/15	3	1115.00	3	1118.33	1135.00	0	8,410	0.00%
2018/06/14	1	1125.00	2	1140.00	1080.00	-1	8,400	-0.01%
2018/06/13	5	1085.00	2	1065.00	1130.00	3	8,377	0.04%
2018/06/12	11	1153.62	5	1151.00	1135.00	6	8,374	0.07%
2018/06/11	5	1218.00	5	1216.00	1210.00	0	8,254	0.00%
2018/06/08	3	1210.00	0	0.00	1180.00	3	8,214	0.04%
2018/06/07	6	1181.67	2	1167.50	1230.00	4	8,254	0.05%
2018/06/06	1	1125.00	2	1112.50	1125.00	-1	8,199	-0.01%
2018/06/05	8	1061.88	7	1025.00	1025.00	1	8,160	0.01%
2018/06/04	0	0.00	4	1062.50	1070.00	-4	8,132	-0.05%
2018/06/01	0	0.00	2	986.50	982.00	-2	8,189	-0.02%
2018/05/31	2	951.00	1	1035.00	951.00	1	8,259	0.01%
2018/05/30	2	1030.00	0	0.00	1035.00	2	8,238	0.02%
2018/05/29	1	1050.00	1	1015.00	1090.00	0	8,203	0.00%
2018/05/28	0	0.00	18	1058.06	1065.00	-18	8,265	-0.22%
2018/05/25	0	0.00	1	963.00	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	6	976.67	0	0.00	883.00	6	8,545	0.07%
2018/05/18	8	894.13	2	892.50	886.00	6	8,598	0.07%
2018/05/17	2	844.00	0.4	844.00	844.00	1.6	8,572	0.02%
2018/05/16	7	967.71	0	0.00	926.00	7	8,565	0.08%
2018/05/15	3	983.00	5	976.20	1000.00	-2	8,607	-0.02%
2018/05/14	2	913.00	1	910.00	913.00	1	8,578	0.01%
2018/05/11	7	863.57	5	857.60	830.00	2	8,639	0.02%
2018/05/10	9	794.78	12	806.42	845.00	-3	8,382	-0.04%
2018/05/09	2	743.50	2	760.00	769.00	0	8,193	0.00%
2018/05/08	1	765.00	2	755.50	718.00	-1	8,066	-0.01%
2018/05/07	2	703.50	4	735.50	741.00	-2	7,911	-0.03%
2018/05/04	2	676.50	5	669.80	674.00	-3	7,867	-0.04%
2018/05/03	5	652.40	3	652.33	653.00	2	7,785	0.03%
2018/05/02	2	656.00	2	648.00	655.00	0	7,734	0.00%
2018/04/30	3	623.67	3	627.67	627.00	0	7,707	0.00%
2018/04/25	2	614.50	0	0.00	584.00	2	7,584	0.03%
2018/04/24	8	647.13	5	659.40	639.00	3	7,374	0.04%
2018/04/23	2	656.00	3	658.67	684.00	-1	7,193	-0.01%
2018/04/20	3	634.00	1	657.00	622.00	2	7,192	0.03%
2018/04/19	2	678.50	0	0.00	650.00	2	7,135	0.03%
2018/04/16	0	0.00	1	616.00	616.00	-1	6,791	-0.01%
2018/04/13	1	563.00	1	560.00	560.00	0	6,736	0.00%
2018/04/10	0	0.00	1	553.00	545.00	-1	6,796	-0.01%
2018/04/03	0	0.00	1	498.50	511.00	-1	6,666	-0.02%
2018/04/02	2	526.50	2	502.00	503.00	0	6,673	0.00%
2018/03/31	0	520.00	0	0.00	522.00	0	6,625	0.00%
2018/03/30	2	530.50	3	542.67	522.00	-1	6,663	-0.02%
2018/03/29	2	505.00	2	509.00	520.00	0	6,608	0.00%
2018/03/28	0	0.00	2	498.50	495.00	-2	6,563	-0.03%
2018/03/27	2	492.50	2.3	499.13	503.00	-0.3	6,542	0.00%
2018/03/26	2	474.25	0	0.00	475.00	2	6,466	0.03%
2018/03/21	1	484.00	4	477.63	488.00	-3	6,366	-0.05%
2018/03/20	0	0.00	2	461.00	467.00	-2	6,256	-0.03%
2018/03/19	0	0.00	1	428.00	441.00	-1	6,150	-0.02%
2018/03/16	1	422.00	0	0.00	425.00	1	6,091	0.02%
2018/03/15	0	0.00	1	411.50	417.50	-1	6,030	-0.02%
2018/03/14	4	419.50	1	422.00	405.50	3	6,045	0.05%
2018/03/13	2	416.25	1	419.00	419.00	1	6,009	0.02%
2018/03/12	1	417.50	0	0.00	410.00	1	5,998	0.02%
2018/03/09	2	412.00	18	396.78	405.50	-16	5,986	-0.27%
2018/03/08	4	397.63	5	401.20	400.50	-1	5,903	-0.02%
2018/03/06	4	381.00	3	384.00	383.50	1	5,819	0.02%
2018/03/05	6	374.08	10	376.75	377.00	-4	6,084	-0.07%
2018/03/02	1	349.50	6	356.08	365.50	-5	6,006	-0.08%
2018/03/01	7	338.29	11	339.55	346.00	-4	5,882	-0.07%
2018/02/26	1	326.50	1	330.50	325.00	0	5,824	0.00%
2018/02/23	23	346.83	0	0.00	325.00	23	5,726	0.40%
2018/02/22	9	320.56	5	321.50	327.00	4	5,606	0.07%
2018/02/21	5	324.30	4	326.25	326.00	1	5,491	0.02%
2018/02/09	8	325.00	12	326.54	331.50	-4	5,426	-0.07%
2018/02/08	5	355.30	2	366.50	348.00	3	5,406	0.06%
2018/02/07	2	362.50	1	368.50	357.50	1	5,364	0.02%
2018/02/06	8	363.81	8	359.56	354.00	0	5,307	0.00%
2018/02/05	4	385.13	0	0.00	385.00	4	5,207	0.08%
2018/01/26	2	379.75	1	373.00	373.00	1	4,892	0.02%
2018/01/22	0	0.00	4	396.63	415.00	-4	4,613	-0.09%
2018/01/19	1	371.00	3	372.00	389.00	-2	4,490	-0.04%
2018/01/18	1	361.00	0	0.00	362.00	1	4,482	0.02%
2018/01/16	2	345.00	2	356.00	360.50	0	4,332	0.00%
2018/01/15	4	354.75	1	354.00	354.00	3	4,165	0.07%
2018/01/10	1	380.00	0	0.00	379.50	1	3,929	0.03%
2018/01/04	2	397.75	0	0.00	398.50	2	3,820	0.05%
2018/01/02	2	344.00	2	350.00	354.00	0	3,684	0.00%