國巨 (2327)-群益金鼎-天母券商分點個股進出

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－群益金鼎-天母券商分點個股進出

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

群益金鼎-天母券商分點個股進出
群益金鼎-天母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	1.1	558.29	20	560.00	558.00	-18.9	2,536	-0.75%
2024/10/29	1	599.74	0.1	594.00	591.00	1	2,439	0.04%
2024/10/28	0.1	608.83	0.1	613.00	613.00	0	2,496	0.00%
2024/10/24	0	610.00	0	0.00	610.00	0	2,529	0.00%
2024/10/23	0.1	610.27	0	0.00	614.00	0.1	2,571	0.00%
2024/10/22	0	620.00	0	0.00	620.00	0	2,568	0.00%
2024/10/18	1	624.00	0	0.00	624.00	1	2,619	0.04%
2024/10/15	0	0.00	0.1	623.50	625.00	-0.1	2,708	0.00%
2024/10/14	0	0.00	1.1	613.88	618.00	-1.1	2,706	-0.04%
2024/10/11	1.1	602.59	0	0.00	604.00	1.1	2,736	0.04%
2024/10/09	0	0.00	0	617.38	611.00	0	2,780	0.00%
2024/10/08	0	610.00	0	0.00	613.00	0	2,790	0.00%
2024/10/07	0	620.00	6	618.01	624.00	-6	2,799	-0.21%
2024/10/04	2.6	612.08	0	0.00	607.00	2.6	2,796	0.09%
2024/10/01	2	619.01	0	0.00	620.00	2	2,786	0.07%
2024/09/27	28.2	642.76	0	0.00	635.00	28.2	2,826	1.00%
2024/09/26	6	652.17	1	651.00	652.00	5	2,783	0.18%
2024/09/25	2.4	641.66	1	641.00	645.00	1.4	2,759	0.05%
2024/09/24	0	0.00	0.1	618.00	623.00	-0.1	2,720	0.00%
2024/09/19	1	604.39	1.8	600.45	609.00	-0.8	2,841	-0.03%
2024/09/18	0.1	606.00	1	601.13	604.00	-0.9	2,882	-0.03%
2024/09/16	0	0.00	0	614.11	615.00	0	2,982	0.00%
2024/09/13	1	612.00	0	606.00	606.00	1	2,983	0.03%
2024/09/12	0	0.00	0.1	603.29	603.00	-0.1	3,001	0.00%
2024/09/11	1.1	570.29	1	575.00	573.00	0.1	2,989	0.00%
2024/09/10	0	588.00	0	0.00	577.00	0	2,985	0.00%
2024/09/09	0	593.83	0	0.00	593.00	0	3,013	0.00%
2024/09/06	0	0.00	0	613.00	607.00	0	2,993	0.00%
2024/09/05	0	608.22	0	612.00	606.00	0	2,994	0.00%
2024/09/04	0	615.29	0	0.00	608.00	0	2,999	0.00%
2024/09/03	0	0.00	1	644.00	642.00	-1	2,995	-0.03%
2024/08/29	0	649.00	0	0.00	657.00	0	3,016	0.00%
2024/08/22	0	0.00	1	640.00	641.00	-1	3,089	-0.03%
2024/08/21	1	638.95	0	0.00	635.00	1	3,121	0.03%
2024/08/20	0	0.00	3	642.67	646.00	-3	3,118	-0.10%
2024/08/16	0	0.00	0.1	636.00	631.00	-0.1	3,111	0.00%
2024/08/15	0.2	627.00	29	629.10	622.00	-28.9	3,092	-0.93%
2024/08/14	0	0.00	2	757.00	745.00	-2	3,046	-0.07%
2024/08/13	0	0.00	0.2	734.00	738.00	-0.2	3,028	-0.01%
2024/08/09	0	0.00	0.1	736.00	727.00	-0.1	3,045	0.00%
2024/08/08	1.1	696.00	4	694.55	701.00	-3	3,020	-0.10%
2024/08/07	0	0.00	0.1	696.61	702.00	-0.1	3,001	0.00%
2024/08/06	0	671.00	1	670.00	677.00	-1	3,014	-0.03%
2024/08/05	0.4	670.76	0	0.00	669.00	0.4	2,986	0.01%
2024/08/02	0	768.00	0	0.00	743.00	0	2,966	0.00%
2024/08/01	0	785.00	0	0.00	786.00	0	2,960	0.00%
2024/07/31	0	0.00	0	762.00	792.00	0	2,961	0.00%
2024/07/30	0	0.00	0	723.00	730.00	0	3,024	0.00%
2024/07/29	0	715.00	25	718.40	720.00	-25	3,019	-0.83%
2024/07/26	0.2	726.76	0	0.00	727.00	0.2	3,009	0.01%
2024/07/23	0	0.00	6	748.01	755.00	-6	3,011	-0.20%
2024/07/22	0.1	754.30	10	744.51	742.00	-10	2,999	-0.33%
2024/07/19	0	778.00	0.4	780.00	766.00	-0.4	2,974	-0.01%
2024/07/18	15	794.13	0	0.00	795.00	15	2,969	0.51%
2024/07/17	1	799.00	0	805.00	798.00	1	2,971	0.03%
2024/07/16	0	0.00	1.9	812.43	804.00	-1.9	3,010	-0.06%
2024/07/15	0	763.40	0	0.00	772.00	0	2,958	0.00%
2024/07/12	0	0.00	11	784.27	770.00	-11	2,960	-0.37%
2024/07/11	1	770.00	9	806.13	797.00	-8	2,928	-0.27%
2024/07/10	0	0.00	0	754.00	764.00	0	2,881	0.00%
2024/07/09	0	746.00	10	745.00	745.00	-10	2,899	-0.34%
2024/07/08	0	749.00	10	755.00	755.00	-10	2,903	-0.34%
2024/07/04	0	0.00	15.1	742.34	753.00	-15.1	2,929	-0.52%
2024/07/03	0	0.00	0.1	736.16	731.00	-0.1	2,920	0.00%
2024/07/02	1	720.83	0	0.00	717.00	1	2,916	0.04%
2024/07/01	5.1	726.36	2	728.50	724.00	3.1	2,923	0.11%
2024/06/28	35.1	738.56	0	0.00	730.00	35.1	2,927	1.20%
2024/06/27	0	739.71	0	0.00	742.00	0	3,027	0.00%
2024/06/25	0.1	759.00	0	0.00	756.00	0.1	2,969	0.00%
2024/06/24	1	764.00	0.1	769.67	759.00	0.9	2,915	0.03%
2024/06/21	0	0.00	5.2	753.09	759.00	-5.2	2,880	-0.18%
2024/06/20	0	0.00	1.2	714.28	715.00	-1.2	2,801	-0.04%
2024/06/19	0	710.00	10	716.00	717.00	-10	2,817	-0.35%
2024/06/18	1	716.00	0	0.00	712.00	1	2,839	0.04%
2024/06/17	0	695.11	0	0.00	705.00	0	2,826	0.00%
2024/06/14	0	0.00	22	693.00	696.00	-22	2,819	-0.78%
2024/06/07	6	685.00	14	684.71	678.00	-8	2,825	-0.28%
2024/06/06	9	676.33	0	0.00	674.00	9	2,815	0.32%
2024/06/05	10	673.10	0	0.00	671.00	10	2,804	0.36%
2024/06/04	10	672.50	1	672.00	671.00	9	2,847	0.32%
2024/06/03	20.6	675.46	0	0.00	677.00	20.6	2,841	0.72%
2024/05/31	11	666.18	1	676.00	662.00	10	2,834	0.35%
2024/05/28	0.7	669.14	1	669.00	669.00	-0.3	2,854	-0.01%
2024/05/27	0.4	656.50	0	0.00	667.00	0.4	2,880	0.01%
2024/05/24	0.2	648.00	0	0.00	651.00	0.2	2,838	0.01%
2024/05/21	0	0.00	1	627.00	630.00	-1	2,814	-0.04%
2024/05/20	1	635.00	0	0.00	634.00	1	2,812	0.04%
2024/05/16	0	0.00	15	639.73	645.00	-15	2,800	-0.54%
2024/05/13	1	639.00	0	0.00	636.00	1	2,813	0.04%
2024/05/10	0	0.00	0.1	648.00	635.00	-0.1	2,809	0.00%
2024/05/08	4	660.75	0	0.00	662.00	4	2,748	0.15%
2024/05/07	2	660.00	1	655.00	658.00	1	2,729	0.04%
2024/04/30	0	0.00	0	627.00	625.00	0	2,463	0.00%
2024/04/24	0	0.00	3	623.00	624.00	-3	2,408	-0.12%
2024/04/23	1.1	604.10	0	0.00	607.00	1.1	2,442	0.04%
2024/04/22	1	597.00	4	597.00	599.00	-3	2,430	-0.12%
2024/04/19	4	587.00	0	588.00	588.00	4	2,393	0.17%
2024/04/17	0	0.00	0	592.00	593.00	0	2,342	0.00%
2024/04/16	0.2	585.80	0	0.00	585.00	0.2	2,348	0.01%
2024/04/15	0.1	607.00	1	608.00	602.00	-1	2,322	-0.04%
2024/04/12	0	0.00	1	621.00	618.00	-1	2,286	-0.04%
2024/04/09	1	615.00	0	0.00	615.00	1	2,228	0.05%
2024/04/08	0.1	620.00	0.1	619.00	617.00	0.1	2,225	0.00%
2024/04/03	2	616.00	0	0.00	614.00	2	2,189	0.09%
2024/04/02	1	614.00	0	0.00	616.00	1	2,171	0.05%
2024/04/01	0	0.00	1	623.94	622.00	-1	2,135	-0.05%
2024/03/29	0	592.00	0	0.00	591.00	0	2,016	0.00%
2024/03/28	0.1	590.00	0	591.17	594.00	0	2,012	0.00%
2024/03/26	0	0.00	0.1	575.00	577.00	-0.1	2,007	0.00%
2024/03/25	0	0.00	0.1	585.66	582.00	-0.1	1,987	-0.01%
2024/03/20	0	579.00	4.1	581.48	579.00	-4.1	1,938	-0.21%
2024/03/19	0.1	578.70	1	580.00	578.00	-1	2,018	-0.05%
2024/03/18	0.1	586.00	5	586.00	586.00	-4.9	2,040	-0.24%
2024/03/12	0	0.00	0	574.63	578.00	0	2,092	0.00%
2024/03/11	0	565.78	3	564.67	566.00	-3	2,078	-0.14%
2024/03/08	1	560.04	0	566.00	565.00	1	2,087	0.05%
2024/03/07	0	0.00	0.1	556.00	556.00	-0.1	2,034	0.00%
2024/03/06	0	554.00	10	555.00	556.00	-10	2,040	-0.49%
2024/03/04	1.1	559.04	0	0.00	556.00	1.1	2,094	0.05%
2024/03/01	69	569.55	0	0.00	563.00	69	2,148	3.21%
2024/02/29	2	553.50	0	557.14	558.00	2	2,085	0.09%
2024/02/27	1	546.80	0.1	543.15	539.00	0.9	2,137	0.04%
2024/02/26	0	544.00	0.1	545.81	547.00	-0.1	2,124	0.00%
2024/02/23	2.1	549.78	1	547.00	541.00	1.1	2,119	0.05%
2024/02/22	0.2	555.90	0	0.00	552.00	0.2	2,101	0.01%
2024/02/21	0	558.00	0	556.60	556.00	0	2,096	0.00%
2024/02/20	0	551.00	0	552.00	554.00	0	2,090	0.00%
2024/02/19	0	547.00	0.1	548.84	551.00	-0.1	2,097	0.00%
2024/02/16	1	546.81	0	0.00	543.00	1	2,094	0.05%
2024/02/15	0	546.67	0	0.00	551.00	0	2,067	0.00%
2024/02/05	0	550.40	4	548.00	550.00	-4	2,061	-0.19%
2024/02/02	0	553.80	0.1	555.00	555.00	-0.1	2,047	0.00%
2024/02/01	0	552.14	0	0.00	552.00	0	2,039	0.00%
2024/01/31	0	549.00	0	0.00	552.00	0	2,025	0.00%
2024/01/30	1	551.03	0	0.00	550.00	1	2,035	0.05%
2024/01/29	0	0.00	0	558.00	558.00	0	2,030	0.00%
2024/01/26	0	555.00	0	0.00	552.00	0	2,033	0.00%
2024/01/25	0	0.00	0	558.33	556.00	0	2,054	0.00%
2024/01/24	1	554.04	0	0.00	553.00	1	2,098	0.05%
2024/01/22	2	555.50	0	0.00	556.00	2	2,117	0.09%
2024/01/18	1	562.00	0	0.00	557.00	1	2,132	0.05%
2024/01/17	0	0.00	1	587.81	559.00	-1	2,125	-0.05%
2024/01/16	1	565.99	0	568.00	564.00	1	2,054	0.05%
2024/01/15	0	575.00	0	0.00	576.00	0	2,039	0.00%
2024/01/12	0	0.00	0	560.40	560.00	0	2,035	0.00%
2024/01/11	0	558.00	0	0.00	554.00	0	2,046	0.00%
2024/01/10	0	555.00	0	557.00	555.00	0	2,064	0.00%
2024/01/09	0	567.50	1	567.00	565.00	-1	2,090	-0.05%
2024/01/08	0	574.50	0	0.00	572.00	0	2,080	0.00%
2024/01/05	0.1	574.00	0	0.00	572.00	0.1	2,086	0.00%
2024/01/04	0	0.00	0.1	579.83	577.00	-0.1	2,125	0.00%
2024/01/03	0.1	579.24	0.1	579.30	578.00	0	2,127	0.00%
2024/01/02	0	592.71	0	600.00	587.00	0	2,110	0.00%
2023/12/28	0	595.00	0	0.00	597.00	0	2,110	0.00%
2023/12/27	0	600.00	0	603.60	601.00	0	2,114	0.00%
2023/12/26	0	0.00	0.1	599.40	600.00	-0.1	2,124	0.00%
2023/12/22	1.2	601.68	0.1	596.00	596.00	1.2	2,130	0.05%
2023/12/21	2	607.00	0	0.00	607.00	2	2,113	0.09%
2023/12/20	0.1	613.70	0	0.00	614.00	0.1	2,114	0.00%
2023/12/18	1	622.00	0	0.00	620.00	1	2,095	0.05%
2023/12/15	0	0.00	0	629.00	633.00	0	2,091	0.00%
2023/12/14	0	0.00	0.1	627.67	634.00	-0.1	2,058	-0.01%
2023/12/13	8	604.00	1	604.00	605.00	7	1,990	0.35%
2023/12/12	0	0.00	1	622.98	619.00	-1	1,991	-0.05%
2023/12/11	0	0.00	0.2	611.77	614.00	-0.2	1,943	-0.01%
2023/12/06	15.1	598.64	0	595.00	595.00	15	1,901	0.79%
2023/12/05	6	598.67	1	602.00	600.00	5	1,877	0.27%
2023/12/04	0	595.00	1	598.00	599.00	-1	1,861	-0.05%
2023/12/01	0	595.00	0	0.00	597.00	0	1,862	0.00%
2023/11/29	0	0.00	0.1	596.00	599.00	-0.1	1,847	-0.01%
2023/11/28	7	580.71	0.1	593.00	594.00	6.9	1,921	0.36%
2023/11/27	1	569.00	0	0.00	571.00	1	1,861	0.05%
2023/11/24	1	572.00	0	0.00	575.00	1	1,859	0.05%
2023/11/13	0	0.00	1	555.00	557.00	-1	1,781	-0.06%
2023/11/07	0	0.00	0.1	558.00	557.00	-0.1	1,799	-0.01%
2023/11/03	1	545.00	0	0.00	549.00	1	1,785	0.06%
2023/10/27	0	0.00	9.1	529.19	534.00	-9.1	1,733	-0.53%
2023/10/26	0.1	509.92	0.1	510.00	510.00	0.1	1,725	0.00%
2023/10/25	0	523.29	1	522.00	521.00	-1	1,743	-0.06%
2023/10/24	0	524.00	0	0.00	525.00	0	1,751	0.00%
2023/10/20	1	537.00	0	0.00	530.00	1	1,796	0.06%
2023/10/19	1	542.00	1	549.00	549.00	0	1,820	0.00%
2023/10/18	0	0.00	0	551.00	550.00	0	1,839	0.00%
2023/10/17	0	0.00	0.1	550.00	547.00	-0.1	1,808	-0.01%
2023/10/13	0	0.00	1	545.00	542.00	-1	1,824	-0.05%
2023/10/12	2	526.00	1	536.91	543.00	1	1,840	0.05%
2023/10/11	2	528.00	0	527.00	527.00	2	1,801	0.11%
2023/10/06	13	528.92	0	0.00	525.00	13	1,822	0.71%
2023/10/05	0	0.00	0	525.50	530.00	0	1,819	0.00%
2023/10/04	0	518.00	0	0.00	521.00	0	1,828	0.00%
2023/10/03	1	527.93	1	520.00	520.00	0	1,822	0.00%
2023/09/22	0	0.00	1	519.00	521.00	-1	1,870	-0.05%
2023/09/21	0	0.00	2	515.00	518.00	-2	1,882	-0.11%
2023/09/15	0	0.00	1	520.00	522.00	-1	1,898	-0.05%
2023/09/12	14	511.86	0	0.00	514.00	14	1,892	0.74%
2023/09/11	0	0.00	1.1	505.95	500.00	-1.1	1,896	-0.06%
2023/09/07	0.1	500.64	0	0.00	502.00	0.1	1,945	0.00%
2023/09/05	0	0.00	1	502.00	508.00	-1	1,979	-0.05%
2023/09/01	0	0.00	3	503.00	499.50	-3	1,977	-0.15%
2023/08/31	0	0.00	0.1	486.00	485.00	-0.1	1,904	-0.01%
2023/08/29	0	0.00	1	478.50	479.00	-1	1,976	-0.05%
2023/08/25	0	0.00	1	468.00	470.00	-1	2,122	-0.05%
2023/08/22	0	0.00	1	466.00	466.00	-1	2,359	-0.04%
2023/08/21	1	457.00	0	0.00	456.50	1	2,419	0.04%
2023/08/17	0	0.00	0.2	458.50	457.00	-0.2	2,495	-0.01%
2023/08/16	0	0.00	1	451.00	448.50	-1	2,520	-0.04%
2023/08/15	1	454.00	0	0.00	453.00	1	2,548	0.04%
2023/08/14	0.1	456.50	0	0.00	457.00	0.1	2,577	0.00%
2023/08/11	0	0.00	1	470.00	470.00	-1	2,588	-0.04%
2023/08/04	0	0.00	0.6	463.50	464.00	-0.6	2,621	-0.02%
2023/07/31	1	461.00	0	0.00	459.50	1	2,652	0.04%
2023/07/28	0	0.00	1	471.50	471.50	-1	2,642	-0.04%
2023/07/27	0	0.00	0	457.00	456.00	0	2,603	0.00%
2023/07/26	0	450.50	0	0.00	449.50	0	2,598	0.00%
2023/07/24	1	461.00	1.1	458.23	457.50	-0.1	2,572	0.00%
2023/07/21	1	474.03	0.1	476.50	473.50	1	2,539	0.04%
2023/07/19	2	488.25	0	0.00	486.00	2	2,551	0.08%
2023/07/18	1.1	491.42	0	0.00	489.00	1.1	2,621	0.04%
2023/07/17	0	0.00	1	502.00	503.00	-1	2,606	-0.04%
2023/07/13	0	0.00	1	497.50	491.00	-1	2,614	-0.04%
2023/07/07	0	0.00	0	496.50	491.50	0	2,763	0.00%
2023/07/05	1	491.50	0	0.00	487.50	1	2,786	0.04%
2023/07/04	0	0.00	0	499.25	497.50	0	2,763	0.00%
2023/07/03	0	0.00	1	501.00	499.50	-1	2,747	-0.04%
2023/06/30	0	492.50	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0	0.00	0	493.57	495.00	0	2,752	0.00%
2023/06/28	0	490.00	0	491.00	488.00	0	2,753	0.00%
2023/06/27	0	489.88	0	0.00	487.00	0	2,787	0.00%
2023/06/26	1	487.00	0	488.00	486.00	1	2,801	0.04%
2023/06/21	0	492.50	0	0.00	491.00	0	2,822	0.00%
2023/06/19	0	499.50	0	0.00	498.00	0	2,844	0.00%
2023/06/16	0	505.00	0	0.00	506.00	0	2,851	0.00%
2023/06/08	1	495.00	0	0.00	494.00	1	2,967	0.03%
2023/06/05	0	0.00	1	515.00	519.00	-1	2,987	-0.03%
2023/05/31	0	0.00	5	500.00	508.00	-5	2,953	-0.17%
2023/05/30	2.2	493.83	0	0.00	496.00	2.2	2,868	0.08%
2023/05/29	0	0.00	16	503.75	508.00	-16	2,835	-0.56%
2023/05/26	16	499.69	0	501.00	502.00	16	2,797	0.57%
2023/05/22	1	487.53	0	0.00	493.00	1	2,684	0.04%
2023/05/19	0	500.10	0	0.00	495.50	0	2,674	0.00%
2023/05/18	0	0.00	18	494.08	500.00	-18	2,777	-0.65%
2023/05/17	7	489.79	6	493.50	488.50	1	2,793	0.04%
2023/05/16	0	0.00	4	491.00	491.00	-4	2,854	-0.14%
2023/05/09	2	498.00	1	499.50	500.00	1	2,957	0.03%
2023/05/08	12	507.92	0	0.00	504.00	12	2,943	0.41%
2023/05/05	0	0.00	1	508.00	506.00	-1	2,957	-0.03%
2023/05/04	2	492.75	1	493.56	493.50	1	2,967	0.03%
2023/05/03	0.1	497.00	0	498.23	498.00	0.1	2,986	0.00%
2023/05/02	0	502.00	0	0.00	502.00	0	3,036	0.00%
2023/04/28	4	495.75	4	499.50	496.00	0	3,122	0.00%
2023/04/27	10	495.50	0	0.00	492.00	10	3,153	0.32%
2023/04/25	1.1	492.37	0	0.00	490.50	1.1	3,155	0.03%
2023/04/21	0.1	501.43	0	0.00	495.50	0.1	3,149	0.00%
2023/04/13	1	546.00	0	0.00	542.00	1	3,262	0.03%
2023/04/12	0	0.00	1	545.00	542.00	-1	3,214	-0.03%
2023/04/10	0	0.00	6.8	530.65	530.00	-6.8	3,136	-0.22%
2023/04/07	1	520.00	1	516.00	516.00	0	3,105	0.00%
2023/04/06	0	0.00	16	520.00	520.00	-16	3,098	-0.52%
2023/03/31	0	0.00	7	529.57	529.00	-7	3,095	-0.23%
2023/03/24	0	0.00	1	529.00	527.00	-1	3,153	-0.03%
2023/03/22	1	505.00	0	0.00	505.00	1	3,139	0.03%
2023/03/17	3	485.67	9	494.72	496.00	-6	3,177	-0.19%
2023/03/16	2.1	483.37	1	488.50	486.50	1.1	3,182	0.04%
2023/03/15	4.1	499.76	2	506.01	492.00	2.1	3,179	0.07%
2023/03/14	2.1	508.98	0	0.00	505.00	2.1	3,132	0.07%
2023/03/10	0.2	527.17	8	520.50	518.00	-7.8	3,165	-0.25%
2023/03/09	0	0.00	8	546.25	541.00	-8	3,173	-0.25%
2023/03/03	0	538.00	1	545.00	539.00	-1	3,168	-0.03%
2023/03/01	0	0.00	1	532.00	538.00	-1	3,141	-0.03%
2023/02/24	0.1	540.00	0	0.00	538.00	0.1	3,104	0.00%
2023/02/23	4	540.75	0	0.00	543.00	4	3,113	0.13%
2023/02/22	10	541.80	0	0.00	541.00	10	3,120	0.32%
2023/02/20	1	564.00	1	565.00	561.00	0	3,188	0.00%
2023/02/16	0.2	570.00	1.2	577.50	575.00	-1	3,252	-0.03%
2023/02/14	1	535.71	1.1	538.24	540.00	0	3,220	0.00%
2023/02/13	0	510.00	0	0.00	516.00	0	3,261	0.00%
2023/02/10	0	510.00	5	511.43	516.00	-5	3,293	-0.15%
2023/02/09	1.1	508.09	0	0.00	511.00	1.1	3,308	0.03%
2023/02/07	0	528.00	0	0.00	529.00	0	3,329	0.00%
2023/02/01	12	538.33	0	0.00	540.00	12	3,470	0.35%
2023/01/31	1	536.00	0	0.00	540.00	1	3,468	0.03%
2023/01/30	8	525.50	0	0.00	532.00	8	3,436	0.23%
2023/01/12	2	526.00	0	0.00	520.00	2	3,399	0.06%
2023/01/11	0	0.00	1	525.00	528.00	-1	3,430	-0.03%
2023/01/09	2	525.00	3	519.00	525.00	-1	3,404	-0.03%
2023/01/05	1	479.50	0	0.00	485.50	1	3,296	0.03%
2022/12/27	1	472.00	0	0.00	464.50	1	3,470	0.03%
2022/12/16	1	483.94	0	0.00	480.50	1	3,536	0.03%
2022/12/14	0	0.00	1	482.44	486.00	-1	3,532	-0.03%
2022/12/13	1	475.50	1.2	474.50	474.00	-0.2	3,606	-0.01%
2022/12/12	1	474.52	1	479.00	485.50	0	3,583	0.00%
2022/12/09	18	486.67	1	489.00	479.00	17	3,600	0.47%
2022/12/06	1	496.00	0	0.00	491.00	1	3,580	0.03%
2022/12/05	1	500.00	1	503.00	502.00	0	3,582	0.00%
2022/12/02	1	489.50	1.1	489.07	489.50	-0.1	3,542	0.00%
2022/12/01	1	479.00	1	472.00	473.00	0	3,544	0.00%
2022/11/30	1	451.50	4.1	462.29	463.00	-3.1	3,479	-0.09%
2022/11/28	0	0.00	1	436.03	437.50	-1	3,412	-0.03%
2022/11/24	0	449.50	0	0.00	452.00	0	3,392	0.00%
2022/11/23	0	0.00	1	450.00	449.00	-1	3,382	-0.03%
2022/11/22	1	458.44	1	454.50	458.00	0	3,373	0.00%
2022/11/21	1	464.00	2	457.23	454.00	-1	3,392	-0.03%
2022/11/17	1	465.00	1	465.00	466.00	0	3,349	0.00%
2022/11/16	2.2	454.01	0	0.00	461.00	2.2	3,355	0.07%
2022/11/15	0.2	452.00	1	452.50	455.00	-0.8	3,294	-0.02%
2022/11/11	0	0.00	0	442.50	445.50	0	3,187	0.00%
2022/11/09	1.2	403.13	1	423.82	424.00	0.1	3,065	0.00%
2022/11/08	0	0.00	1.1	386.84	393.50	-1.1	3,012	-0.04%
2022/11/07	3.1	383.12	0	0.00	382.00	3.1	2,984	0.10%
2022/11/04	0	0.00	1	389.00	389.50	-1	2,986	-0.03%
2022/11/03	0	0.00	0.1	384.50	389.50	-0.1	2,937	0.00%
2022/11/02	0.1	376.00	0	0.00	381.50	0.1	2,891	0.00%
2022/11/01	2	366.75	2	361.50	379.00	0	2,863	0.00%
2022/10/31	3.1	348.92	2.1	350.77	367.00	1.1	2,807	0.04%
2022/10/18	0.1	279.17	1	278.50	278.50	-0.9	2,727	-0.03%
2022/10/17	0	0.00	1	267.50	278.50	-1	2,718	-0.04%
2022/10/13	1	273.50	0	0.00	264.00	1	2,756	0.04%
2022/10/12	0	0.00	1	269.00	270.50	-1	2,754	-0.04%
2022/10/11	0	0.00	1	273.00	272.50	-1	2,742	-0.04%
2022/10/06	1	298.50	0	0.00	294.50	1	2,719	0.04%
2022/10/05	1	299.71	0	0.00	297.50	1	2,752	0.04%
2022/09/30	1	264.00	0	0.00	269.00	1	2,830	0.04%
2022/09/26	0	0.00	0	305.00	297.00	0	2,853	0.00%
2022/09/22	0	0.00	0	322.50	322.50	0	2,962	0.00%
2022/09/19	0	333.00	0	331.50	335.50	0	2,983	0.00%
2022/09/14	0	323.00	0	0.00	325.00	0	2,956	0.00%
2022/08/26	0	0.00	1	329.50	332.00	-1	2,781	-0.04%
2022/08/22	0	0.00	1	327.00	327.00	-1	2,845	-0.04%
2022/08/04	0	0.00	1	323.00	317.00	-1	2,824	-0.04%
2022/07/12	1	310.50	1	312.00	309.00	0	2,648	0.00%
2022/07/08	0	0.00	0.1	300.50	308.50	-0.1	2,561	0.00%
2022/07/06	0	0.00	3	281.00	280.00	-3	2,465	-0.12%
2022/07/01	1	293.06	0	0.00	282.00	1	2,373	0.04%
2022/06/30	0	0.00	30	312.50	308.00	-30	2,292	-1.31%
2022/06/29	0	327.00	0	0.00	325.00	0	2,259	0.00%
2022/06/24	0	0.00	8	327.25	328.00	-8	2,231	-0.36%
2022/06/23	0	0.00	0	335.00	331.50	0	2,215	0.00%
2022/06/22	1	338.00	0	341.00	335.50	1	2,187	0.05%
2022/06/21	0	345.50	0	0.00	353.00	0	2,166	0.00%
2022/06/20	0	344.00	0	0.00	342.00	0	2,165	0.00%
2022/06/17	0	356.50	0	357.50	354.00	0	2,161	0.00%
2022/06/16	0	385.50	0	0.00	368.00	0	2,151	0.00%
2022/06/15	0	384.50	4	381.50	383.50	-4	2,264	-0.18%
2022/06/14	2	375.00	0	0.00	377.00	2	2,317	0.09%
2022/06/13	0	0.00	1	384.50	384.00	-1	2,303	-0.04%
2022/06/08	2	403.00	0	0.00	403.00	2	2,314	0.09%
2022/06/06	0	0.00	7	407.93	410.50	-7	2,346	-0.30%
2022/05/30	6	398.00	0	0.00	399.50	6	2,397	0.25%
2022/05/13	0	0.00	2	383.50	383.00	-2	2,612	-0.08%
2022/05/05	0	0.00	5	415.50	417.00	-5	2,680	-0.19%
2022/04/29	1	407.00	1	404.50	404.50	0	2,759	0.00%
2022/04/26	0	0.00	3	400.00	399.00	-3	2,847	-0.11%
2022/04/25	0	395.50	0	0.00	393.50	0	2,931	0.00%
2022/04/18	0	0.00	0.4	403.50	405.00	-0.4	3,145	-0.01%
2022/04/13	0	0.00	1	400.50	401.00	-1	3,356	-0.03%
2022/04/11	0	399.50	0	0.00	398.00	0	3,799	0.00%
2022/04/07	0	414.50	0	0.00	409.00	0	3,871	0.00%
2022/03/31	0	436.00	0	0.00	434.00	0	3,953	0.00%
2022/03/30	0	0.00	3	440.83	440.00	-3	3,984	-0.08%
2022/03/21	5	419.50	0	0.00	418.50	5	4,040	0.12%
2022/03/18	0	0.00	0.1	420.00	423.50	-0.1	4,022	0.00%
2022/03/17	1	439.50	0	0.00	445.50	1	3,898	0.03%
2022/03/15	0	0.00	1	420.00	420.00	-1	3,842	-0.03%
2022/03/10	0	0.00	0	436.00	436.00	0	3,901	0.00%
2022/03/09	0	424.50	0.3	424.00	423.50	-0.3	3,908	-0.01%
2022/03/08	0	0.00	3	417.67	414.50	-3	3,907	-0.08%
2022/03/07	0	433.00	0	0.00	427.00	0	3,897	0.00%
2022/03/02	0	0.00	5	460.00	462.50	-5	3,956	-0.13%
2022/02/24	1	446.00	0	0.00	448.00	1	3,958	0.03%
2022/02/23	2	463.50	0	0.00	463.50	2	3,927	0.05%
2022/02/21	0	0.00	1	479.50	479.50	-1	3,963	-0.03%
2022/02/17	1	469.00	0	0.00	467.50	1	4,028	0.02%
2022/02/14	1	466.50	0	0.00	464.00	1	4,050	0.02%
2022/02/11	4	480.00	1	482.00	482.00	3	4,043	0.07%
2022/02/10	10	471.25	10	483.50	489.50	0	4,046	0.00%
2022/01/26	0	0.00	0.2	453.00	459.00	-0.2	4,047	0.00%
2022/01/25	1	451.63	0	0.00	451.00	1	4,146	0.02%
2022/01/24	0.2	466.00	0	0.00	463.00	0.2	4,130	0.00%
2022/01/21	0	474.75	0	0.00	469.50	0	4,123	0.00%
2022/01/20	0	487.50	0	0.00	481.50	0	4,162	0.00%
2022/01/19	1	494.00	10	494.50	487.50	-9	4,149	-0.22%
2022/01/18	0	0.00	1	514.00	502.00	-1	4,118	-0.02%
2022/01/17	1	490.00	0	0.00	501.00	1	4,049	0.02%
2022/01/12	0	0.00	1	506.00	510.00	-1	4,026	-0.02%
2022/01/11	0	0.00	1	513.00	501.00	-1	4,009	-0.02%
2022/01/10	0	0.00	5	511.02	519.00	-5	3,956	-0.13%
2022/01/07	8	521.88	0	0.00	515.00	8	3,941	0.20%
2022/01/06	5	524.00	0	0.00	523.00	5	3,850	0.13%
2022/01/05	0	0.00	6	533.17	535.00	-6	3,789	-0.16%
2022/01/04	9	516.67	22	525.50	533.00	-13	3,671	-0.35%
2022/01/03	0	0.00	8	483.00	491.00	-8	3,353	-0.24%
2021/12/29	16	473.63	0	0.00	474.00	16	3,332	0.48%
2021/12/27	0	479.50	0	0.00	481.50	0	3,348	0.00%
2021/12/22	0	0.00	3.1	468.91	469.50	-3.1	3,393	-0.09%
2021/12/21	0	0.00	1	454.00	455.00	-1	3,368	-0.03%
2021/12/14	0	0.00	10	450.50	448.50	-10	3,425	-0.29%
2021/12/13	0	0.00	9	451.95	456.50	-9	3,448	-0.26%
2021/12/10	0.1	450.57	0	0.00	447.50	0.1	3,480	0.00%
2021/12/06	2	467.50	0	0.00	465.00	2	3,491	0.06%
2021/12/03	0	471.00	1	469.50	472.50	-1	3,533	-0.03%
2021/12/01	8	464.00	1	462.00	465.00	7	3,536	0.20%
2021/11/30	3	464.67	0	0.00	456.50	3	3,534	0.08%
2021/11/29	9	456.11	0	0.00	459.50	9	3,527	0.26%
2021/11/26	0	0.00	5	456.00	452.00	-5	3,537	-0.14%
2021/11/24	4	461.50	0	0.00	468.00	4	3,593	0.11%
2021/11/22	0	0.00	1	466.00	466.00	-1	3,701	-0.03%
2021/11/19	7	455.86	0	0.00	463.00	7	3,720	0.19%
2021/11/18	8	454.38	0	0.00	456.00	8	3,746	0.21%
2021/11/17	0	0.00	0	450.00	448.00	0	3,775	0.00%
2021/11/16	0	442.00	0	0.00	436.50	0	3,871	0.00%
2021/11/10	1	432.00	1	429.50	430.00	0	4,274	0.00%
2021/11/09	0	0.00	1	424.00	429.00	-1	4,380	-0.02%
2021/11/05	0	0.00	1	424.50	425.50	-1	4,396	-0.02%
2021/11/03	0	0.00	0.9	423.50	422.50	-0.9	4,458	-0.02%
2021/11/02	0	0.00	0.4	412.00	410.00	-0.4	4,405	-0.01%
2021/11/01	5	428.00	0	0.00	427.00	5	4,322	0.12%
2021/10/29	1	435.00	0	0.00	434.00	1	4,311	0.02%
2021/10/28	0	0.00	12	435.67	438.50	-12	4,310	-0.28%
2021/10/26	0	0.00	0.1	429.50	427.50	-0.1	4,261	0.00%
2021/10/21	0	0.00	3	421.17	419.50	-3	4,442	-0.07%
2021/10/19	0	0.00	1	418.50	419.00	-1	4,510	-0.02%
2021/10/18	1	413.50	0	0.00	410.50	1	4,589	0.02%
2021/10/13	1	403.00	1	417.00	402.00	0	4,753	0.00%
2021/10/08	0	0.00	0	420.00	410.00	0	4,767	0.00%
2021/10/06	1	412.50	0	0.00	403.00	1	4,785	0.02%
2021/10/05	0	410.50	0	0.00	417.00	0	4,777	0.00%
2021/10/04	0	0.00	0.3	411.00	409.50	-0.3	4,776	-0.01%
2021/09/22	4	456.50	4	460.75	463.00	0	5,528	0.00%
2021/09/17	0	0.00	12	467.67	470.50	-12	5,571	-0.22%
2021/09/16	0	0.00	0.5	462.50	461.50	-0.5	5,573	-0.01%
2021/09/10	0	475.00	0.1	480.50	481.50	-0.1	5,759	0.00%
2021/09/08	3.1	464.69	3	476.17	460.50	0.1	6,141	0.00%
2021/09/07	0	479.00	0	0.00	477.00	0	6,297	0.00%
2021/09/03	0	482.50	0	0.00	480.50	0	6,299	0.00%
2021/09/02	2.1	482.81	1	479.50	479.50	1.1	6,318	0.02%
2021/09/01	1	479.50	1	482.60	489.00	0	6,367	0.00%
2021/08/31	2	479.21	2	474.50	479.50	0	6,399	0.00%
2021/08/30	0	0.00	0	485.00	484.50	0	6,386	0.00%
2021/08/27	0	478.00	0	0.00	477.00	0	6,368	0.00%
2021/08/26	0	0.00	1	474.00	464.50	-1	6,378	-0.02%
2021/08/25	0	0.00	1	461.50	472.00	-1	6,352	-0.02%
2021/08/24	1	457.50	0	0.00	455.50	1	6,417	0.02%
2021/08/23	1	445.00	0	0.00	454.00	1	6,446	0.02%
2021/08/20	1	446.50	4	442.13	446.00	-3	6,412	-0.05%
2021/08/19	3	452.00	30	455.47	450.00	-27	6,317	-0.43%
2021/08/18	0	0.00	1	480.50	498.00	-1	6,165	-0.02%
2021/08/17	5	488.00	0	0.00	474.00	5	6,154	0.08%
2021/08/16	3	488.67	3	490.17	492.00	0	6,266	0.00%
2021/08/11	0	0.00	6	535.83	533.00	-6	6,487	-0.09%
2021/08/06	0	0.00	5	557.00	558.00	-5	7,108	-0.07%
2021/08/05	1	560.00	0	0.00	558.00	1	7,424	0.01%
2021/08/02	0	0.00	5	557.00	557.00	-5	7,840	-0.06%
2021/07/30	10	567.00	2	564.00	560.00	8	7,891	0.10%
2021/07/28	21.2	568.02	0	0.00	565.00	21.2	8,050	0.26%
2021/07/27	11.1	584.82	1	600.00	581.00	10.1	8,046	0.12%
2021/07/26	11	585.82	1	587.00	600.00	10	7,969	0.13%
2021/07/23	11.1	588.93	0	0.00	589.00	11.1	7,938	0.14%
2021/07/22	4	593.25	0	0.00	591.00	4	7,932	0.05%
2021/07/20	0.1	575.00	0	0.00	568.00	0.1	7,901	0.00%
2021/07/15	1	584.00	1	585.00	586.00	0	8,102	0.00%
2021/07/14	0	0.00	1	580.00	583.00	-1	8,112	-0.01%
2021/07/13	1	588.00	0	0.00	581.00	1	8,160	0.01%
2021/07/08	4	600.25	1	590.00	590.00	3	8,194	0.04%
2021/07/07	1	595.00	3	600.67	603.00	-2	8,163	-0.02%
2021/07/06	0	0.00	1	582.00	597.00	-1	8,056	-0.01%
2021/07/05	0	0.00	1	573.00	571.00	-1	8,071	-0.01%
2021/07/01	3	558.33	0	0.00	557.00	3	8,044	0.04%
2021/06/29	38	559.82	38	554.74	555.00	0	7,936	0.00%
2021/06/25	0	0.00	5	536.80	535.00	-5	7,826	-0.06%
2021/06/23	12	535.00	12	529.00	534.00	0	7,848	0.00%
2021/06/22	12	525.83	19	524.95	525.00	-7	7,888	-0.09%
2021/06/21	3	526.00	3	527.67	527.00	0	7,870	0.00%
2021/06/18	33	544.91	33	542.27	540.00	0	7,826	0.00%
2021/06/17	4	539.50	3	541.00	545.00	1	7,778	0.01%
2021/06/16	23	532.78	23	529.04	531.00	0	7,623	0.00%
2021/06/15	0	0.00	9	518.22	523.00	-9	7,543	-0.12%
2021/06/11	0	0.00	1	503.00	494.00	-1	7,392	-0.01%
2021/06/10	0	0.00	1	498.50	500.00	-1	7,461	-0.01%
2021/06/09	1	500.00	0	0.00	496.00	1	7,502	0.01%
2021/06/08	6	487.00	13	489.62	497.50	-7	7,606	-0.09%
2021/06/07	0	0.00	46	485.60	477.50	-46	7,769	-0.59%
2021/06/02	9	494.39	1	485.00	486.00	8	8,012	0.10%
2021/05/31	0	0.00	15	505.87	505.00	-15	8,075	-0.19%
2021/05/28	7	490.14	0	0.00	490.00	7	8,049	0.09%
2021/05/27	1	479.50	1	480.50	478.50	0	8,044	0.00%
2021/05/26	28	480.59	13	480.62	481.00	15	8,135	0.18%
2021/05/25	19	473.71	3	478.72	479.00	16	8,138	0.20%
2021/05/24	16	455.34	11	459.00	463.50	5	8,191	0.06%
2021/05/21	0	0.00	20	474.50	458.50	-20	8,350	-0.24%
2021/05/20	2	448.75	3	443.00	443.50	-1	8,331	-0.01%
2021/05/19	2	446.75	1	442.00	442.50	1	8,333	0.01%
2021/05/18	1	438.00	2	444.50	449.00	-1	8,340	-0.01%
2021/05/17	1	435.50	1	415.50	415.50	0	8,427	0.00%
2021/05/14	9	439.78	9	445.50	440.00	0	8,287	0.00%
2021/05/13	18	409.14	28	412.75	409.50	-10	8,073	-0.12%
2021/05/12	65	450.00	15	444.87	423.00	50	7,929	0.63%
2021/05/11	1	481.00	1	491.50	469.00	0	7,730	0.00%
2021/05/10	0	0.00	1	519.00	511.00	-1	7,695	-0.01%
2021/05/07	1	533.00	1.1	510.12	535.00	-0.1	7,753	0.00%
2021/05/06	3	497.33	2	504.00	501.00	1	7,796	0.01%
2021/05/05	2	495.14	20	501.00	490.50	-18	7,881	-0.23%
2021/05/04	2	507.50	3.2	512.85	503.00	-1.2	8,049	-0.02%
2021/05/03	1	533.00	3.2	526.90	522.00	-2.2	8,230	-0.03%
2021/04/29	3	549.67	0	547.00	543.00	3	8,285	0.04%
2021/04/28	0	0.00	1	550.00	547.00	-1	8,373	-0.01%
2021/04/27	1.1	557.10	0	0.00	555.00	1.1	8,464	0.01%
2021/04/26	20	556.50	0	0.00	560.00	20	8,557	0.23%
2021/04/23	22	557.23	0	0.00	554.00	22	8,685	0.25%
2021/04/22	1	563.00	3	553.00	546.00	-2	8,861	-0.02%
2021/04/21	1	563.00	21	561.62	557.00	-20	9,069	-0.22%
2021/04/20	0	0.00	21.1	575.38	571.00	-21.1	9,320	-0.23%
2021/04/19	0	0.00	12	555.67	553.00	-12	9,393	-0.13%
2021/04/15	0.1	557.00	0	0.00	553.00	0.1	10,131	0.00%
2021/04/14	1	544.04	3	544.67	546.00	-2	10,236	-0.02%
2021/04/13	14	557.71	6	556.84	556.00	8	10,413	0.08%
2021/04/12	19	569.53	0	565.00	563.00	19	10,560	0.18%
2021/04/09	1	590.68	3	580.67	578.00	-2	10,571	-0.02%
2021/04/08	4	582.75	18	581.17	587.00	-14	10,609	-0.13%
2021/04/07	0	570.00	0	0.00	570.00	0	10,587	0.00%
2021/04/06	26	558.92	0	0.00	562.00	26	10,645	0.24%
2021/03/31	0	0.00	1	554.00	553.00	-1	10,747	-0.01%
2021/03/30	0	0.00	1	563.00	563.00	-1	11,057	-0.01%
2021/03/29	3	557.33	0	0.00	554.00	3	11,140	0.03%
2021/03/26	1	555.00	0	0.00	559.00	1	11,223	0.01%
2021/03/25	5	544.80	0	0.00	542.00	5	11,290	0.04%
2021/03/24	0	0.00	1	549.00	552.00	-1	11,327	-0.01%
2021/03/23	1	566.00	0	0.00	554.00	1	11,551	0.01%
2021/03/22	1	553.00	0	0.00	563.00	1	11,668	0.01%
2021/03/19	0	0.00	2	550.00	552.00	-2	11,983	-0.02%
2021/03/17	1.2	574.74	2	573.00	568.00	-0.9	12,371	-0.01%
2021/03/16	11.2	581.46	10	577.00	579.00	1.2	12,758	0.01%
2021/03/15	21	579.48	21	577.81	580.00	0	13,158	0.00%
2021/03/12	39	574.97	36	570.44	572.00	3	13,230	0.02%
2021/03/11	22	558.00	33	552.55	565.00	-11	13,241	-0.08%
2021/03/10	39	535.13	67	535.78	534.00	-28	13,112	-0.21%
2021/03/09	5	539.00	5	535.00	535.00	0	13,284	0.00%
2021/03/08	1	571.00	0	0.00	547.00	1	13,266	0.01%
2021/03/05	3	564.67	2	566.50	564.00	1	13,334	0.01%
2021/03/04	31	580.84	25	575.40	575.00	6	13,528	0.04%
2021/03/03	25	583.80	31	590.97	592.00	-6	13,543	-0.04%
2021/03/02	6	590.83	5	603.00	583.00	1	13,585	0.01%
2021/02/26	30	600.00	26	593.58	593.00	4	13,877	0.03%
2021/02/25	8.3	618.94	6	626.00	614.00	2.3	14,159	0.02%
2021/02/24	7	627.58	6	632.00	612.00	1	14,233	0.01%
2021/02/23	2	626.50	3	630.00	637.00	-1	14,323	-0.01%
2021/02/22	2	620.50	10	625.40	620.00	-8	14,226	-0.06%
2021/02/19	2	605.00	2	609.00	609.00	0	14,128	0.00%
2021/02/18	5	616.61	1	612.00	612.00	4	14,133	0.03%
2021/02/17	3.6	616.33	8	615.63	623.00	-4.4	14,120	-0.03%
2021/02/04	6.1	587.99	5	584.00	583.00	1.1	13,989	0.01%
2021/02/03	3	599.33	2	591.00	593.00	1	14,107	0.01%
2021/02/02	0	0.00	0	592.00	596.00	0	14,114	0.00%
2021/02/01	1	578.98	1	572.00	573.00	0	14,079	0.00%
2021/01/29	0	0.00	1	580.12	574.00	-1	13,973	-0.01%
2021/01/28	1	582.01	4	583.75	577.00	-3	13,970	-0.02%
2021/01/27	1	596.80	0	0.00	597.00	1	14,095	0.01%
2021/01/26	2	622.00	0	0.00	597.00	2	14,352	0.01%
2021/01/25	1	627.00	5	630.40	626.00	-4	14,157	-0.03%
2021/01/20	3	604.00	2	593.00	594.00	1	13,714	0.01%
2021/01/19	1	607.00	0	0.00	608.00	1	13,633	0.01%
2021/01/18	4	601.00	1	600.00	602.00	3	13,587	0.02%
2021/01/15	5	605.80	3	609.67	602.00	2	13,422	0.01%
2021/01/14	24	597.75	0	0.00	608.00	24	13,162	0.18%
2021/01/12	3	574.33	0	0.00	575.00	3	12,604	0.02%
2021/01/11	5	589.00	5	592.00	592.00	0	12,407	0.00%
2021/01/08	2	558.00	9	555.88	572.00	-7	12,221	-0.06%
2021/01/07	1	520.07	3	522.33	529.00	-2	11,699	-0.02%
2021/01/06	3	517.33	16	516.25	513.00	-13	11,576	-0.11%
2021/01/05	6	528.83	6	526.17	528.00	0	11,391	0.00%
2021/01/04	1	518.00	6	522.00	520.00	-5	11,327	-0.04%
2020/12/31	1	515.00	0	0.00	518.00	1	11,391	0.01%
2020/12/30	0	0.00	13	519.00	521.00	-13	11,285	-0.12%
2020/12/25	1	500.00	0	0.00	500.00	1	11,117	0.01%
2020/12/24	2	505.50	5	513.80	504.00	-3	11,211	-0.03%
2020/12/23	2	489.25	0	0.00	492.00	2	10,873	0.02%
2020/12/22	1	488.50	0	0.00	477.50	1	10,803	0.01%
2020/12/21	10	479.50	5	482.00	482.00	5	10,763	0.05%
2020/12/18	2	494.50	3	489.33	485.50	-1	10,661	-0.01%
2020/12/17	0	0.00	35	485.57	495.00	-35	10,605	-0.33%
2020/12/16	9	496.11	24	496.17	495.50	-15	10,384	-0.14%
2020/12/15	16	508.31	19	496.75	488.50	-3	10,241	-0.03%
2020/12/14	3	514.67	4	518.00	520.00	-1	9,964	-0.01%
2020/12/11	72	512.11	12	505.25	518.00	60	9,826	0.61%
2020/12/10	17	509.56	22	510.50	509.00	-5	9,487	-0.05%
2020/12/09	2	489.50	12	486.50	499.00	-10	9,114	-0.11%
2020/12/08	1	462.00	1	466.50	466.50	0	8,669	0.00%
2020/12/04	1	462.46	0	0.00	459.00	1	8,562	0.01%
2020/12/03	3	464.00	13	465.04	460.50	-10	8,610	-0.12%
2020/12/02	12	450.63	1	450.00	450.00	11	8,368	0.13%
2020/12/01	19	447.24	4	448.75	454.00	15	8,276	0.18%
2020/11/30	0	0.00	4	445.88	442.00	-4	8,157	-0.05%
2020/11/27	1	431.00	1	431.00	436.00	0	7,936	0.00%
2020/11/26	2	424.25	1	425.50	428.50	1	7,906	0.01%
2020/11/25	3	436.47	2	424.50	423.00	1	7,934	0.01%
2020/11/24	1	439.00	1	429.18	437.50	0	7,624	0.00%
2020/11/23	10	413.00	1	416.50	418.50	9	7,265	0.12%
2020/11/20	20	405.50	0	0.00	412.00	20	7,173	0.28%
2020/11/19	1	405.50	1	406.50	404.00	0	7,018	0.00%
2020/11/18	20	399.00	1	398.50	399.50	19	7,016	0.27%
2020/11/17	3	399.33	1	400.00	398.50	2	7,138	0.03%
2020/11/16	1	399.50	1	396.50	396.50	0	7,492	0.00%
2020/11/13	2	397.50	3	397.67	397.00	-1	7,674	-0.01%
2020/11/12	2	395.25	2	395.25	395.50	0	7,652	0.00%
2020/11/11	1	385.00	1	394.00	392.50	0	7,575	0.00%
2020/11/09	1	388.00	2	386.75	388.00	-1	7,478	-0.01%
2020/11/06	2	384.75	1	382.00	381.50	1	7,575	0.01%
2020/11/05	1	384.00	7	383.86	386.50	-6	7,539	-0.08%
2020/11/04	2	381.25	1	384.00	381.50	1	7,496	0.01%
2020/11/03	22	377.50	41	375.84	377.50	-19	7,553	-0.25%
2020/11/02	1	357.50	0	0.00	352.50	1	7,342	0.01%
2020/10/30	1	351.50	6	354.42	355.50	-5	7,515	-0.07%
2020/10/29	2	348.75	1	351.00	351.00	1	7,518	0.01%
2020/10/28	1	360.50	1	356.50	357.00	0	7,623	0.00%
2020/10/27	2	356.50	2	359.50	359.00	0	7,710	0.00%
2020/10/26	12	360.00	4	360.00	363.00	8	7,719	0.10%
2020/10/23	1	353.50	2	355.25	354.00	-1	7,812	-0.01%
2020/10/22	3	354.67	1	357.50	354.50	2	8,411	0.02%
2020/10/21	1	361.00	0	0.00	356.50	1	8,727	0.01%
2020/10/20	1	359.00	1	358.50	360.00	0	8,885	0.00%
2020/10/19	1	361.50	0	0.00	360.00	1	9,021	0.01%
2020/10/16	1	359.00	2	359.25	359.50	-1	9,188	-0.01%
2020/10/15	6	354.50	1	354.00	354.00	5	9,252	0.05%
2020/10/13	1	353.00	0	0.00	356.50	1	9,387	0.01%
2020/10/12	2	357.00	7	359.07	353.00	-5	9,402	-0.05%
2020/10/08	22	362.61	2	362.75	363.00	20	9,359	0.21%
2020/10/07	1	356.50	1	356.00	356.00	0	9,362	0.00%
2020/09/30	1	350.00	0	0.00	351.50	1	9,742	0.01%
2020/09/29	3	344.50	1	348.50	348.00	2	9,854	0.02%
2020/09/28	1	326.50	2	326.50	331.50	-1	10,005	-0.01%
2020/09/25	1	327.00	2	324.25	324.00	-1	10,214	-0.01%
2020/09/24	0	0.00	1	334.50	331.00	-1	10,258	-0.01%
2020/09/18	1	359.50	0	0.00	357.00	1	11,006	0.01%
2020/09/17	0	0.00	1	358.50	357.50	-1	11,223	-0.01%
2020/09/16	1	358.00	0	0.00	353.00	1	11,480	0.01%
2020/09/15	1	354.00	0	0.00	355.50	1	11,677	0.01%
2020/09/10	5	350.70	0	0.00	345.00	5	12,332	0.04%
2020/09/09	1	345.00	4	347.50	350.50	-3	12,512	-0.02%
2020/09/08	2	345.50	2	346.75	350.00	0	12,543	0.00%
2020/09/07	1	341.50	3	336.17	335.50	-2	12,587	-0.02%
2020/09/04	0	0.00	1	341.00	340.00	-1	12,801	-0.01%
2020/08/31	3	335.67	0	0.00	333.00	3	13,528	0.02%
2020/08/28	0	0.00	1	338.50	340.50	-1	13,726	-0.01%
2020/08/27	1	339.50	1	335.00	336.50	0	13,928	0.00%
2020/08/26	0	0.00	1	336.00	337.00	-1	14,096	-0.01%
2020/08/25	1	334.50	20	334.00	333.00	-19	14,292	-0.13%
2020/08/21	3	334.17	2	342.25	344.00	1	14,441	0.01%
2020/08/20	3	326.50	5	327.10	330.00	-2	14,470	-0.01%
2020/08/19	4	373.50	0	0.00	354.50	4	14,228	0.03%
2020/08/18	0	0.00	1	375.00	373.00	-1	14,298	-0.01%
2020/08/17	1	377.00	0	0.00	379.00	1	14,440	0.01%
2020/08/14	0	0.00	1	376.00	375.00	-1	14,667	-0.01%
2020/08/13	0	0.00	1	375.50	376.50	-1	15,105	-0.01%
2020/08/12	2	388.75	22	388.30	380.50	-20	15,219	-0.13%
2020/08/11	2	387.75	22	387.20	385.50	-20	15,357	-0.13%
2020/08/10	6	384.75	3	384.50	384.50	3	15,642	0.02%
2020/08/07	11	401.41	33	395.73	390.00	-22	15,917	-0.14%
2020/08/06	2	395.25	2	391.75	391.50	0	15,909	0.00%
2020/08/05	0	0.00	5	397.50	397.50	-5	15,991	-0.03%
2020/08/04	1	393.50	0	0.00	391.00	1	16,000	0.01%
2020/08/03	12	396.79	11	394.32	390.00	1	16,227	0.01%
2020/07/31	1	382.00	36	386.63	389.00	-35	16,468	-0.21%
2020/07/30	4	382.38	2	382.00	381.50	2	16,727	0.01%
2020/07/29	12	381.58	42	380.68	382.50	-30	17,464	-0.17%
2020/07/28	51	409.27	73.2	394.16	384.00	-22.2	17,642	-0.13%
2020/07/27	170	400.16	16	402.69	406.00	154	17,457	0.88%	大買/鉅額交易
2020/07/24	2	387.00	2	387.00	389.50	0	17,439	0.00%
2020/07/23	2	397.00	3	390.82	389.50	-1	17,949	-0.01%
2020/07/22	2	393.50	1	396.00	396.00	1	18,359	0.01%
2020/07/21	1.2	389.00	6	388.75	388.00	-4.8	18,441	-0.03%
2020/07/17	1	377.50	1	380.00	379.00	0	18,968	0.00%
2020/07/16	2	378.50	0	0.00	377.00	2	19,192	0.01%
2020/07/15	1	378.50	1	374.50	374.50	0	19,332	0.00%
2020/07/14	2	382.00	0	0.00	374.00	2	19,688	0.01%
2020/07/13	0	0.00	1	378.50	380.50	-1	19,916	-0.01%
2020/07/10	1	378.00	4	373.13	370.50	-3	20,835	-0.01%
2020/07/09	2	380.25	0	0.00	379.50	2	20,941	0.01%
2020/07/08	4	392.24	1	387.00	387.00	3	21,081	0.01%
2020/07/07	1	389.50	2	389.50	392.50	-1	21,183	0.00%
2020/07/06	2	376.77	30	376.50	378.50	-28	21,407	-0.13%
2020/07/03	22	378.50	21	382.21	377.00	1	21,730	0.00%
2020/07/02	31	377.48	0	0.00	377.00	31	21,947	0.14%
2020/07/01	4	381.75	84	382.83	379.50	-80	22,053	-0.36%
2020/06/30	66	378.58	1	379.50	381.00	65	22,017	0.30%
2020/06/29	4	398.63	55	397.27	391.00	-51	21,701	-0.24%
2020/06/24	37	409.80	3	409.33	407.50	34	21,595	0.16%
2020/06/23	3	408.00	4	407.50	406.00	-1	21,573	0.00%
2020/06/22	2	396.25	5	399.30	396.50	-3	21,487	-0.01%
2020/06/19	0	0.00	5	413.50	404.50	-5	21,565	-0.02%
2020/06/18	25	404.60	26	401.62	405.00	-1	21,525	0.00%
2020/06/17	1	397.50	1	399.00	399.00	0	21,523	0.00%
2020/06/16	2	389.50	13	391.27	396.00	-11	21,656	-0.05%
2020/06/15	33	382.94	21	381.60	382.00	12	21,862	0.05%
2020/06/12	3	373.67	22	377.36	381.00	-19	22,147	-0.09%
2020/06/11	6	385.50	40	383.50	383.50	-34	22,548	-0.15%
2020/06/10	4	397.13	4	395.00	394.50	0	22,704	0.00%
2020/06/09	10	394.50	13	392.00	392.50	-3	22,883	-0.01%
2020/06/08	8	388.88	2	392.25	393.00	6	23,169	0.03%
2020/06/05	4	397.38	1	400.00	387.50	3	23,158	0.01%
2020/06/04	10	400.90	1	402.00	400.50	9	23,039	0.04%
2020/06/03	0	0.00	2	391.50	392.00	-2	22,971	-0.01%
2020/06/02	2	389.25	1	386.50	383.00	1	22,862	0.00%
2020/05/29	1	368.50	0	0.00	370.50	1	22,950	0.00%
2020/05/28	3	372.00	1	379.00	370.00	2	23,024	0.01%
2020/05/27	5	373.80	9	374.28	376.00	-4	23,258	-0.02%
2020/05/26	5	377.10	3	379.00	371.00	2	23,586	0.01%
2020/05/25	15	366.53	123	362.24	376.00	-108	23,905	-0.45%	大賣/鉅額交易
2020/05/22	11	374.77	0	0.00	371.50	11	23,914	0.05%
2020/05/21	139	386.11	2	383.25	382.00	137	23,916	0.57%	大買/鉅額交易
2020/05/20	61	386.71	4	385.00	384.50	57	23,896	0.24%
2020/05/19	0	0.00	1	373.00	373.00	-1	23,524	0.00%
2020/05/18	1	376.50	2	374.72	369.00	-1	23,519	0.00%
2020/05/15	4	393.13	1	395.50	386.00	3	23,501	0.01%
2020/05/14	4	392.25	5	397.30	385.50	-1	23,283	0.00%
2020/05/13	4	403.75	1	404.00	402.50	3	23,119	0.01%
2020/05/12	4	413.50	5	406.20	406.00	-1	22,927	0.00%
2020/05/11	1	412.50	3	410.83	413.50	-2	22,828	-0.01%
2020/05/08	4	406.75	4	405.25	403.50	0	22,859	0.00%
2020/05/07	16	419.22	16	415.97	410.00	0	22,707	0.00%
2020/05/06	8	414.25	9	414.94	416.00	-1	22,443	0.00%
2020/05/05	6	412.17	7	413.00	407.00	-1	22,198	0.00%
2020/05/04	10	385.70	3	385.33	391.50	7	21,593	0.03%
2020/04/30	1	390.00	6	390.00	391.00	-5	21,506	-0.02%
2020/04/29	6	386.75	11	382.41	380.00	-5	21,313	-0.02%
2020/04/28	8	388.75	1	384.50	383.50	7	21,175	0.03%
2020/04/27	7	365.93	5	371.50	379.50	2	20,727	0.01%
2020/04/24	3	342.50	3	347.50	345.00	0	20,206	0.00%
2020/04/23	2	349.00	2	344.75	344.00	0	19,998	0.00%
2020/04/22	1	336.00	2	339.75	344.00	-1	19,743	-0.01%
2020/04/21	1	340.50	0	0.00	326.00	1	19,557	0.01%
2020/04/20	3	342.00	3	341.50	343.00	0	19,488	0.00%
2020/04/17	1	347.00	4	340.38	339.50	-3	19,382	-0.02%
2020/04/16	26	339.48	10	340.20	341.50	16	19,076	0.08%
2020/04/15	62	346.06	76	348.14	343.50	-14	18,908	-0.07%
2020/04/14	3	340.17	6	338.67	338.00	-3	18,422	-0.02%
2020/04/13	61	332.85	46	335.82	332.50	15	18,450	0.08%
2020/04/10	16	339.06	18	340.17	343.00	-2	18,307	-0.01%
2020/04/09	37	335.96	33	341.92	335.00	4	18,420	0.02%
2020/04/08	2	320.50	0	0.00	329.00	2	17,944	0.01%
2020/04/07	0	0.00	2	298.75	299.50	-2	17,628	-0.01%
2020/04/06	0	0.00	2	280.50	288.00	-2	17,532	-0.01%
2020/04/01	1	272.50	0	0.00	272.50	1	17,404	0.01%
2020/03/31	4	282.25	2	280.50	274.50	2	17,453	0.01%
2020/03/30	5	273.50	5.1	277.73	278.00	-0.1	17,502	0.00%
2020/03/27	3	287.67	1	301.00	280.50	2	17,595	0.01%
2020/03/26	2	288.25	2	280.50	291.50	0	17,504	0.00%
2020/03/25	0	0.00	1	286.50	292.00	-1	17,609	-0.01%
2020/03/24	0	0.00	4	270.25	274.00	-4	17,409	-0.02%
2020/03/23	11	244.59	12	241.88	252.00	-1	17,266	-0.01%
2020/03/20	12	244.25	4	247.88	252.00	8	17,066	0.05%
2020/03/19	27	247.57	27	231.00	229.50	0	16,768	0.00%
2020/03/18	6	259.33	7.2	257.47	254.50	-1.2	16,462	-0.01%
2020/03/17	15	282.53	19	277.76	265.00	-4	16,208	-0.02%
2020/03/16	0	0.00	1	297.50	290.50	-1	15,777	-0.01%
2020/03/13	1	317.00	1	311.00	320.00	0	15,477	0.00%
2020/03/12	5	361.70	5	369.00	345.50	0	15,311	0.00%
2020/03/11	1	398.50	0	0.00	383.50	1	14,998	0.01%
2020/03/10	4	378.00	6	385.08	394.50	-2	14,881	-0.01%
2020/03/09	14	395.50	13	397.15	386.00	1	14,982	0.01%
2020/03/06	6	405.42	6	406.92	406.50	0	15,083	0.00%
2020/03/05	2	410.50	5	407.90	410.50	-3	15,072	-0.02%
2020/03/04	1	405.00	0	0.00	400.50	1	14,924	0.01%
2020/03/03	0	0.00	1.2	432.69	417.00	-1.2	14,662	-0.01%
2020/03/02	4	409.38	1	419.00	418.50	3	14,572	0.02%
2020/02/27	1	429.50	0	0.00	410.00	1	14,332	0.01%
2020/02/26	5	475.10	7	454.71	441.00	-2	13,904	-0.01%
2020/02/25	3	477.83	3	490.17	485.00	0	13,410	0.00%
2020/02/24	4	470.63	2	476.75	484.50	2	13,110	0.02%
2020/02/21	0	0.00	1	468.50	472.00	-1	12,946	-0.01%
2020/02/20	2	459.75	0	0.00	457.50	2	12,798	0.02%
2020/02/19	0	0.00	1	455.50	460.00	-1	12,707	-0.01%
2020/02/18	2	461.00	3	454.00	450.00	-1	12,599	-0.01%
2020/02/17	6	453.25	2	455.50	453.00	4	12,764	0.03%
2020/02/14	5	454.80	5	447.40	457.00	0	12,670	0.00%
2020/02/13	3	447.00	1	447.50	439.00	2	12,738	0.02%
2020/02/12	3	445.00	2	445.00	448.00	1	12,673	0.01%
2020/02/11	2	435.00	4	436.38	437.00	-2	12,601	-0.02%
2020/02/10	3	417.67	1	417.00	418.50	2	12,441	0.02%
2020/02/07	3	419.00	4	417.50	416.50	-1	12,358	-0.01%
2020/02/06	1	417.00	1	418.50	417.00	0	12,329	0.00%
2020/02/05	3	424.00	0	0.00	413.00	3	12,417	0.02%
2020/02/04	0	0.00	2	418.00	418.50	-2	12,328	-0.02%
2020/02/03	2	372.00	5	380.30	392.00	-3	12,189	-0.02%
2020/01/31	0	0.00	3	379.50	386.50	-3	12,084	-0.02%
2020/01/30	2	387.50	2.2	384.51	374.00	-0.2	11,931	0.00%
2020/01/16	1	420.00	1	419.00	417.00	0	11,948	0.00%
2020/01/15	3	423.67	10	425.46	413.00	-7	11,920	-0.06%
2020/01/14	0	0.00	3	408.50	419.00	-3	11,961	-0.03%
2020/01/13	1	393.50	0	0.00	390.00	1	11,852	0.01%
2020/01/10	1	398.50	7	392.29	392.50	-6	11,859	-0.05%
2020/01/09	0	0.00	2	400.00	392.00	-2	11,944	-0.02%
2020/01/08	7	390.86	18	385.58	387.00	-11	11,937	-0.09%
2020/01/07	3	419.33	2	424.50	414.00	1	11,645	0.01%
2020/01/06	10	465.75	4	462.00	460.00	6	11,658	0.05%
2020/01/03	3	459.50	2	470.50	468.00	1	11,967	0.01%
2020/01/02	6	435.83	2	435.75	436.00	4	11,787	0.03%
2019/12/31	3	436.83	2	436.50	437.00	1	11,843	0.01%
2019/12/30	1	425.00	0	0.00	436.00	1	11,735	0.01%
2019/12/27	2	406.50	1	408.00	411.00	1	11,692	0.01%
2019/12/25	1	398.50	1	401.50	403.50	0	12,124	0.00%
2019/12/24	0	0.00	1	392.50	395.00	-1	12,256	-0.01%
2019/12/23	2	384.50	0	0.00	383.00	2	12,052	0.02%
2019/12/20	4	395.63	1	391.50	389.50	3	11,942	0.03%
2019/12/19	0	0.00	1	381.50	383.00	-1	11,581	-0.01%
2019/12/18	0	0.00	1	380.00	376.50	-1	11,516	-0.01%
2019/12/17	1	381.00	1	377.50	377.00	0	11,409	0.00%
2019/12/16	1	377.50	1	379.50	379.00	0	11,374	0.00%
2019/12/13	1	385.00	13	377.46	376.50	-12	11,419	-0.11%
2019/12/12	2	379.50	1	382.00	381.50	1	11,277	0.01%
2019/12/11	1	377.50	2	377.25	378.50	-1	11,125	-0.01%
2019/12/10	1	373.50	0	0.00	368.00	1	10,969	0.01%
2019/12/09	1	374.50	0	0.00	372.50	1	10,944	0.01%
2019/12/06	1	364.00	1	369.50	369.00	0	10,805	0.00%
2019/12/05	1	367.50	0	0.00	362.00	1	10,769	0.01%
2019/12/04	3	364.33	0	0.00	361.00	3	10,820	0.03%
2019/12/03	8	356.69	4	354.13	363.00	4	10,523	0.04%
2019/12/02	0	0.00	12	333.42	338.00	-12	10,264	-0.12%
2019/11/29	2	333.00	3	330.00	330.00	-1	10,445	-0.01%
2019/11/28	1	337.00	0	0.00	335.00	1	10,723	0.01%
2019/11/27	1	328.50	2	334.25	336.50	-1	10,677	-0.01%
2019/11/26	1	328.00	21	330.07	326.50	-20	10,604	-0.19%
2019/11/25	0	0.00	11	323.00	322.50	-11	10,538	-0.10%
2019/11/22	10	318.50	1	317.00	317.00	9	10,642	0.08%
2019/11/21	20	317.75	1	317.50	318.50	19	10,783	0.18%
2019/11/20	1	324.00	1	320.00	320.00	0	10,782	0.00%
2019/11/19	0	0.00	1	323.50	323.50	-1	10,827	-0.01%
2019/11/15	2	324.50	0	0.00	321.00	2	10,764	0.02%
2019/11/14	5	328.50	0	0.00	326.50	5	10,669	0.05%
2019/11/13	1	310.50	1	310.50	310.50	0	10,231	0.00%
2019/11/11	1	297.00	0	0.00	282.50	1	10,261	0.01%
2019/11/07	0	0.00	3	306.00	306.00	-3	10,047	-0.03%
2019/11/06	0	0.00	3	309.00	307.00	-3	9,990	-0.03%
2019/11/04	0	0.00	1	312.50	312.50	-1	9,989	-0.01%
2019/11/01	1	307.00	1	312.50	316.00	0	10,092	0.00%
2019/10/31	1	322.00	0	0.00	314.00	1	9,931	0.01%
2019/10/30	1	319.50	1	321.50	320.50	0	9,866	0.00%
2019/10/29	0	0.00	2	317.50	318.00	-2	9,798	-0.02%
2019/10/28	1	318.50	0	0.00	316.50	1	9,828	0.01%
2019/10/25	2	318.00	1.1	316.00	316.00	0.9	9,810	0.01%
2019/10/24	1	317.00	0	0.00	317.00	1	9,735	0.01%
2019/10/23	0	0.00	2	313.75	312.50	-2	9,601	-0.02%
2019/10/22	0	0.00	1	312.50	311.50	-1	9,502	-0.01%
2019/10/18	1	311.50	0	0.00	312.50	1	9,240	0.01%
2019/10/17	3	301.50	3	304.83	310.50	0	9,121	0.00%
2019/10/16	0	0.00	2	301.75	302.00	-2	9,068	-0.02%
2019/10/15	41	306.17	40	313.06	306.00	1	8,890	0.01%
2019/10/14	1	309.00	1	315.00	314.50	0	8,738	0.00%
2019/10/09	24	295.38	1	293.00	301.50	23	8,561	0.27%
2019/10/08	1	281.00	3	287.33	298.50	-2	8,237	-0.02%
2019/10/07	1	271.00	2	271.25	276.00	-1	7,784	-0.01%
2019/10/04	2	265.00	0	0.00	261.00	2	7,557	0.03%
2019/10/03	0	0.00	1	265.00	265.50	-1	7,488	-0.01%
2019/10/02	4	268.25	2	267.25	269.00	2	7,398	0.03%
2019/10/01	1	254.00	1	266.00	268.00	0	7,267	0.00%
2019/09/27	0	0.00	1	243.50	246.50	-1	6,985	-0.01%
2019/09/26	0	0.00	1	235.00	238.50	-1	6,770	-0.01%
2019/09/25	0	0.00	3	229.50	229.50	-3	6,527	-0.05%
2019/09/24	1	233.50	1	231.50	231.50	0	6,602	0.00%
2019/09/18	1	234.00	0	0.00	232.50	1	6,690	0.01%
2019/09/17	1	234.00	0	0.00	233.50	1	6,698	0.01%
2019/09/16	0	0.00	5	228.60	231.50	-5	6,647	-0.08%
2019/09/12	1	233.00	2	233.00	231.00	-1	6,833	-0.01%
2019/09/11	0	0.00	1	230.00	230.00	-1	6,911	-0.01%
2019/09/10	0	0.00	2	230.25	228.50	-2	6,957	-0.03%
2019/09/06	4	240.50	1	238.00	237.00	3	6,985	0.04%
2019/09/04	1	237.50	0	0.00	234.50	1	6,792	0.01%
2019/09/03	1	235.00	1	235.00	235.50	0	6,765	0.00%
2019/09/02	4	233.88	3	235.67	236.00	1	6,703	0.01%
2019/08/30	0	0.00	2	213.00	227.00	-2	6,498	-0.03%
2019/08/29	1	205.00	1	207.00	206.50	0	6,338	0.00%
2019/08/28	2	204.75	0	0.00	204.50	2	6,369	0.03%
2019/08/27	4	205.25	1	205.50	203.00	3	6,348	0.05%
2019/08/26	0	0.00	1	211.00	209.00	-1	6,334	-0.02%
2019/08/23	1	258.50	4	257.75	258.00	-3	6,231	-0.05%
2019/08/22	2	255.75	0	0.00	253.00	2	6,180	0.03%
2019/08/21	4	262.13	0	0.00	257.50	4	6,140	0.07%
2019/08/20	0	0.00	10	265.50	265.50	-10	6,076	-0.16%
2019/08/14	1	270.50	1	271.50	268.50	0	6,242	0.00%
2019/08/13	2	265.25	0	0.00	266.50	2	6,223	0.03%
2019/08/12	0	0.00	1	267.00	268.50	-1	6,311	-0.02%
2019/08/08	0	0.00	4	255.13	257.00	-4	6,341	-0.06%
2019/08/07	5	253.30	6	252.33	250.50	-1	6,380	-0.02%
2019/08/06	1	252.00	5	257.20	258.50	-4	6,530	-0.06%
2019/08/05	7	263.07	3	266.17	260.00	4	6,653	0.06%
2019/08/02	1	260.00	0	0.00	257.50	1	6,659	0.02%
2019/07/30	0	0.00	1	263.50	264.50	-1	6,751	-0.01%
2019/07/29	1	258.00	1	257.50	258.50	0	6,693	0.00%
2019/07/19	1	261.50	0	0.00	257.50	1	7,278	0.01%
2019/07/18	12	265.42	1	259.50	259.00	11	7,308	0.15%
2019/07/17	0	0.00	1	267.00	267.00	-1	7,339	-0.01%
2019/07/16	5	270.50	2	271.25	269.50	3	7,398	0.04%
2019/07/15	1	268.00	0	0.00	267.50	1	7,462	0.01%
2019/07/12	0	0.00	1	272.50	273.50	-1	7,635	-0.01%
2019/07/10	1	267.00	0	0.00	269.00	1	7,981	0.01%
2019/07/09	1	265.50	1	265.00	264.00	0	7,998	0.00%
2019/07/04	3	274.67	12	277.42	277.00	-9	8,069	-0.11%
2019/07/03	0	0.00	1	270.50	270.00	-1	8,107	-0.01%
2019/06/27	1	268.50	16	269.00	267.50	-15	8,232	-0.18%
2019/06/26	10	265.00	0	0.00	266.00	10	8,216	0.12%
2019/06/25	1	264.50	0	264.00	263.50	1	8,208	0.01%
2019/06/21	4	266.25	0	0.00	267.50	4	8,223	0.05%
2019/06/20	1	270.50	24	273.33	270.00	-23	8,264	-0.28%
2019/06/18	1	263.00	0	0.00	258.00	1	8,118	0.01%
2019/06/17	2	253.00	1	256.00	261.00	1	8,121	0.01%
2019/06/14	1	251.50	0	0.00	251.00	1	8,100	0.01%
2019/06/12	1	248.50	0	0.00	249.00	1	8,412	0.01%
2019/06/11	3	250.17	2	248.50	251.50	1	8,450	0.01%
2019/06/06	4	248.63	4	250.00	245.00	0	8,470	0.00%
2019/06/05	5	264.50	5	264.10	256.00	0	8,406	0.00%
2019/06/04	1	265.00	1	265.00	263.50	0	8,298	0.00%
2019/06/03	3	260.83	1	257.50	262.00	2	8,309	0.02%
2019/05/31	0	0.00	1	259.50	261.00	-1	8,295	-0.01%
2019/05/30	3	255.50	2	252.75	251.00	1	8,268	0.01%
2019/05/29	1	254.50	1	254.00	255.00	0	8,300	0.00%
2019/05/28	1	247.00	0	0.00	245.50	1	8,516	0.01%
2019/05/24	1	245.50	1	244.50	242.00	0	8,740	0.00%
2019/05/23	12	243.38	0	0.00	244.50	12	8,862	0.14%
2019/05/22	1	253.50	0	0.00	253.50	1	8,826	0.01%
2019/05/21	5	250.50	0	0.00	258.00	5	8,950	0.06%
2019/05/20	1	252.50	2	251.75	251.50	-1	8,962	-0.01%
2019/05/17	3	250.17	1	251.00	249.50	2	9,055	0.02%
2019/05/16	1	248.50	1	248.00	249.00	0	9,151	0.00%
2019/05/14	6	257.00	0	0.00	258.00	6	9,619	0.06%
2019/05/13	3	275.67	3	267.00	259.50	0	9,767	0.00%
2019/05/10	2	285.00	1	285.00	280.50	1	9,627	0.01%
2019/05/09	1	287.00	0	0.00	286.00	1	9,500	0.01%
2019/05/07	0	295.00	0	0.00	293.00	0	9,594	0.00%
2019/05/06	1	295.00	0	0.00	293.50	1	9,807	0.01%
2019/05/03	2	301.00	2	300.50	300.00	0	9,747	0.00%
2019/04/29	0	0.00	2	313.50	300.50	-2	9,725	-0.02%
2019/04/26	2	320.75	2	320.50	319.00	0	9,583	0.00%
2019/04/22	4	332.50	0	0.00	327.50	4	9,626	0.04%
2019/04/19	0	0.00	3	333.50	333.50	-3	9,748	-0.03%
2019/04/18	1	338.50	6	348.00	331.00	-5	9,862	-0.05%
2019/04/17	0	0.00	1	340.50	345.00	-1	9,990	-0.01%
2019/04/15	8	329.00	0	0.00	330.50	8	9,814	0.08%
2019/04/11	2	330.75	0	0.00	329.00	2	10,283	0.02%
2019/04/09	1	324.50	0	0.00	330.00	1	10,321	0.01%
2019/04/08	3	334.17	4	333.38	324.50	-1	10,433	-0.01%
2019/04/03	1.1	331.38	0	0.00	330.00	1.1	10,555	0.01%
2019/04/02	1	320.50	1	320.00	320.00	0	10,591	0.00%
2019/03/27	1	323.00	1	324.50	324.00	0	11,222	0.00%
2019/03/25	3	320.00	1	319.50	318.00	2	11,539	0.02%
2019/03/20	2	335.00	2	334.50	334.50	0	12,400	0.00%
2019/03/19	3	337.83	1	333.50	333.50	2	12,527	0.02%
2019/03/18	3	342.67	0	0.00	341.00	3	12,700	0.02%
2019/03/15	2	353.00	1	348.50	345.50	1	12,962	0.01%
2019/03/14	2	338.75	2	340.75	339.00	0	12,989	0.00%
2019/03/12	2	337.75	3	334.67	332.00	-1	13,549	-0.01%
2019/03/11	3	336.17	2	336.00	339.50	1	13,804	0.01%
2019/03/08	1	332.50	1	337.00	336.50	0	14,058	0.00%
2019/03/05	1	344.00	1	341.00	340.00	0	15,102	0.00%
2019/03/04	2	345.75	2	346.25	349.50	0	15,341	0.00%
2019/02/27	21	346.43	21	353.38	346.00	0	15,421	0.00%
2019/02/26	1	380.50	1	385.50	372.00	0	15,363	0.00%
2019/02/22	8	381.31	7	379.50	375.50	1	15,898	0.01%
2019/02/21	1	371.00	1	376.00	381.00	0	15,977	0.00%
2019/02/20	6	375.33	7	375.71	373.00	-1	16,022	-0.01%
2019/02/19	1	372.00	0	0.00	368.00	1	16,155	0.01%
2019/02/18	0	0.00	1	370.50	371.50	-1	16,227	-0.01%
2019/02/15	2	368.00	1	360.00	360.00	1	16,313	0.01%
2019/02/14	0	0.00	1	378.00	375.50	-1	16,411	-0.01%
2019/02/12	1	343.00	1	345.00	352.00	0	16,465	0.00%
2019/02/11	1	323.50	2	324.75	328.00	-1	16,537	-0.01%
2019/01/29	1	320.00	1	321.00	321.00	0	17,472	0.00%
2019/01/24	1	318.00	0	0.00	315.00	1	18,538	0.01%
2019/01/23	0	0.00	1	314.00	316.50	-1	19,031	-0.01%
2019/01/21	0	0.00	1	323.50	320.00	-1	19,803	-0.01%
2019/01/17	0	0.00	4.1	321.03	313.50	-4.1	20,494	-0.02%
2019/01/16	10	318.00	10	316.50	317.50	0	20,815	0.00%
2019/01/15	8	310.63	8	312.88	314.00	0	21,044	0.00%
2019/01/14	6	306.50	6	307.00	307.00	0	21,175	0.00%
2019/01/11	0	0.00	5	310.70	306.00	-5	21,492	-0.02%
2019/01/10	39	305.50	47	306.52	304.50	-8	21,530	-0.04%
2019/01/09	44	304.41	44	317.00	303.50	0	21,682	0.00%
2019/01/08	0	0.00	1	294.50	294.00	-1	21,582	0.00%
2019/01/07	1	299.00	1	296.50	296.50	0	21,821	0.00%
2019/01/04	4	291.75	3	290.33	289.50	1	22,086	0.00%
2019/01/03	2	309.25	1	303.00	303.00	1	22,148	0.00%
2018/12/28	61	321.76	62	319.18	319.00	-1	22,743	0.00%
2018/12/27	49	324.82	49	326.34	321.00	0	23,057	0.00%
2018/12/26	60	332.75	60	314.00	314.00	0	23,010	0.00%
2018/12/25	33	320.35	32	328.31	328.50	1	22,973	0.00%
2018/12/24	8	323.19	7	331.00	331.00	1	23,045	0.00%
2018/12/22	1	325.00	1	322.50	322.50	0	23,071	0.00%
2018/12/21	1	316.50	1	328.00	328.00	0	23,401	0.00%
2018/12/20	16	312.84	17	317.38	314.00	-1	23,379	0.00%
2018/12/19	23	325.39	29	325.41	320.00	-6	23,332	-0.03%
2018/12/18	3	317.83	8	316.75	320.00	-5	23,364	-0.02%
2018/12/17	22	318.18	24	319.65	321.50	-2	23,451	-0.01%
2018/12/14	52	307.90	54	309.16	320.00	-2	23,654	-0.01%
2018/12/13	53	318.85	49	312.91	314.50	4	23,631	0.02%
2018/12/12	40	341.94	40	338.61	338.50	0	23,390	0.00%
2018/12/11	29	325.57	27	331.56	332.00	2	23,313	0.01%
2018/12/10	3	334.50	2	333.25	323.50	1	23,451	0.00%
2018/12/07	17	357.41	7	355.57	356.50	10	23,309	0.04%
2018/12/06	17	367.00	19	350.97	349.50	-2	23,214	-0.01%
2018/12/05	50	393.14	48	388.00	388.00	2	23,066	0.01%
2018/12/04	33	405.12	33	407.27	401.50	0	23,116	0.00%
2018/12/03	3	402.00	1	405.00	407.00	2	23,138	0.01%
2018/11/30	14	364.04	14	367.43	370.00	0	23,150	0.00%
2018/11/29	32	360.80	39	369.95	359.50	-7	23,039	-0.03%
2018/11/28	95	360.02	92	348.16	357.50	3	22,901	0.01%
2018/11/27	80	336.34	82	334.91	340.00	-2	22,647	-0.01%
2018/11/26	61	324.81	63	326.94	327.00	-2	22,440	-0.01%
2018/11/23	82	326.80	81	324.75	319.00	1	22,378	0.00%
2018/11/22	65	339.59	65	343.04	332.00	0	22,313	0.00%
2018/11/21	17	325.91	18	329.67	340.00	-1	22,117	0.00%
2018/11/20	65	318.13	50	319.70	321.00	15	21,995	0.07%
2018/11/19	24	316.23	25	315.66	317.50	-1	21,950	0.00%
2018/11/16	62	318.91	65	314.72	310.00	-3	21,979	-0.01%
2018/11/15	24	307.13	24	309.13	312.00	0	21,801	0.00%
2018/11/14	34	310.04	38	312.24	306.00	-4	21,837	-0.02%
2018/11/13	34	296.82	38	300.63	311.00	-4	21,884	-0.02%
2018/11/12	24	308.58	22	308.66	310.00	2	21,928	0.01%
2018/11/09	45	319.27	40	322.26	329.00	5	21,966	0.02%
2018/11/08	28	332.34	28	335.00	324.00	0	21,832	0.00%
2018/11/07	51	320.46	56	322.38	331.00	-5	21,787	-0.02%
2018/11/06	27	324.06	23	310.11	308.00	4	21,693	0.02%
2018/11/05	20	337.18	23	338.17	340.00	-3	21,585	-0.01%
2018/11/02	78	360.22	69	371.34	345.50	9	21,659	0.04%
2018/11/01	37	345.09	39	340.35	347.00	-2	21,253	-0.01%
2018/10/31	11	312.27	19	317.21	315.50	-8	20,947	-0.04%
2018/10/30	23	306.74	18	307.22	298.00	5	20,601	0.02%
2018/10/29	18	322.11	19	326.21	320.00	-1	20,523	0.00%
2018/10/26	14	323.68	14	323.61	324.00	0	20,366	0.00%
2018/10/25	13	325.08	10	326.45	315.50	3	20,022	0.01%
2018/10/24	23	363.17	22	361.32	349.00	1	19,958	0.01%
2018/10/23	30	384.55	30	379.65	366.00	0	19,663	0.00%
2018/10/22	35	381.26	36	385.18	390.00	-1	19,377	-0.01%
2018/10/19	54	396.89	52	398.15	394.00	2	19,227	0.01%
2018/10/18	41	423.43	41	421.45	421.50	0	18,942	0.00%
2018/10/17	44	439.20	45	421.30	418.00	-1	18,861	-0.01%
2018/10/16	46	419.10	48	421.75	419.00	-2	18,685	-0.01%
2018/10/15	34	412.87	32	418.63	410.00	2	18,626	0.01%
2018/10/12	52	419.59	55	401.55	415.00	-3	18,516	-0.02%
2018/10/11	49	392.71	46	391.05	388.00	3	18,424	0.02%
2018/10/09	51	415.75	52	408.88	423.50	-1	18,235	-0.01%
2018/10/08	52	394.93	50	402.79	404.00	2	17,981	0.01%
2018/10/05	42	414.39	42	428.61	403.00	0	17,564	0.00%
2018/10/04	37	449.58	37	456.49	446.00	0	17,277	0.00%
2018/10/03	21	456.74	20	460.20	451.00	1	17,402	0.01%
2018/10/02	44	478.15	45	469.17	458.00	-1	17,240	-0.01%
2018/10/01	51	467.70	58	459.42	470.00	-7	17,144	-0.04%
2018/09/28	43	463.80	42	463.69	459.00	1	17,136	0.01%
2018/09/27	1	486.00	2	467.50	466.00	-1	16,819	-0.01%
2018/09/26	42	503.99	41	504.67	490.00	1	16,641	0.01%
2018/09/25	11	506.82	11	507.18	506.00	0	16,651	0.00%
2018/09/21	20	511.53	23	504.70	514.00	-3	16,571	-0.02%
2018/09/20	3	474.33	3	478.33	490.00	0	16,382	0.00%
2018/09/19	11	495.64	11	509.91	479.00	0	15,986	0.00%
2018/09/18	1	525.00	2	504.50	501.00	-1	15,768	-0.01%
2018/09/17	16	532.94	15	533.00	533.00	1	15,646	0.01%
2018/09/14	12	532.58	13	532.69	534.00	-1	15,608	-0.01%
2018/09/13	2	539.50	2	525.91	508.00	0	15,358	0.00%
2018/09/12	21	531.95	21	531.14	528.00	0	15,240	0.00%
2018/09/11	33	557.12	33	542.91	546.00	0	15,244	0.00%
2018/09/10	53	538.28	55	535.20	532.00	-2	15,046	-0.01%
2018/09/07	27	578.52	27	565.93	545.00	0	14,799	0.00%
2018/09/06	17	603.12	17	597.94	595.00	0	14,466	0.00%
2018/09/05	33	631.18	33	612.42	611.00	0	14,238	0.00%
2018/09/04	33	630.15	29	602.52	630.00	4	14,222	0.03%
2018/09/03	33	682.97	32	641.72	629.00	1	13,956	0.01%
2018/08/31	29	698.86	29	699.17	698.00	0	13,827	0.00%
2018/08/30	29	698.31	29	704.62	696.00	0	13,859	0.00%
2018/08/29	28	687.29	29	696.72	705.00	-1	13,851	-0.01%
2018/08/28	31	705.19	31.1	689.81	675.00	-0.1	13,739	0.00%
2018/08/27	30	668.17	30	678.33	695.00	0	13,582	0.00%
2018/08/24	33	638.64	35	643.46	643.00	-2	13,402	-0.01%
2018/08/23	40	636.23	35	644.97	628.00	5	13,317	0.04%
2018/08/22	34	662.41	32	659.53	650.00	2	13,214	0.02%
2018/08/21	32	660.38	33	668.52	673.00	-1	13,070	-0.01%
2018/08/20	33	648.91	33	629.42	662.00	0	12,901	0.00%
2018/08/17	35	681.23	31	667.68	630.00	4	12,641	0.03%
2018/08/16	31	652.68	34	626.06	663.00	-3	12,302	-0.02%
2018/08/15	37	616.84	33	610.79	610.00	4	12,018	0.03%
2018/08/14	33	612.61	34	639.35	637.00	-1	11,792	-0.01%
2018/08/13	42	627.88	32.2	634.73	597.00	9.8	11,467	0.09%
2018/08/10	30.2	671.82	25	702.00	651.00	5.2	11,084	0.05%
2018/08/09	28	721.32	29	727.90	720.00	-1	10,698	-0.01%
2018/08/08	32	795.23	33.4	749.02	742.00	-1.4	10,347	-0.01%
2018/08/07	29	738.79	26	744.12	788.00	3	10,030	0.03%
2018/08/06	26	745.31	27	753.15	724.00	-1	10,095	-0.01%
2018/08/03	33	702.58	32	728.06	730.00	1	10,156	0.01%
2018/08/02	27	770.19	26	721.08	716.00	1	9,950	0.01%
2018/08/01	20	793.75	28	797.46	795.00	-8	9,883	-0.08%
2018/07/31	29	808.31	29	829.86	781.00	0	9,829	0.00%
2018/07/30	31	878.00	20.1	893.48	840.00	10.9	9,636	0.11%
2018/07/27	28	929.54	21	917.76	933.00	7	9,581	0.07%
2018/07/26	24	930.83	26	916.08	915.00	-2	9,643	-0.02%
2018/07/25	23.1	904.05	25	907.24	925.00	-2	9,619	-0.02%
2018/07/24	20.1	857.59	20	875.70	893.00	0.1	9,720	0.00%
2018/07/23	22	833.77	24	826.67	843.00	-2	9,844	-0.02%
2018/07/20	23	828.43	21	812.00	812.00	2	9,892	0.02%
2018/07/19	20	868.25	27	880.78	892.00	-7	9,848	-0.07%
2018/07/18	36	910.72	31	885.45	860.00	5	9,781	0.05%
2018/07/17	32	933.19	31.1	909.09	904.00	0.9	9,682	0.01%
2018/07/16	16	997.63	15	977.07	962.00	1	9,580	0.01%
2018/07/13	22	1002.96	23	1018.70	998.00	-1	9,632	-0.01%
2018/07/12	25	989.30	36	998.14	1005.00	-11	9,608	-0.11%
2018/07/11	21	990.00	23	967.91	965.00	-2	9,508	-0.02%
2018/07/10	18	1042.79	12	1042.92	1045.00	6	9,173	0.07%
2018/07/09	6	1020.00	4	1053.75	1020.00	2	9,168	0.02%
2018/07/06	21	1112.14	20	1164.25	1175.00	1	9,120	0.01%
2018/07/05	17	1188.53	20	1200.00	1115.00	-3	9,021	-0.03%
2018/07/04	7	1183.57	4	1187.50	1180.00	3	8,974	0.03%
2018/07/03	6	1268.82	9	1257.78	1165.00	-3	8,943	-0.03%
2018/07/02	16	1169.38	16	1194.69	1230.00	0	8,742	0.00%
2018/06/29	22	1106.82	22	1091.14	1125.00	0	8,658	0.00%
2018/06/28	17	1046.47	17	1040.59	1055.00	0	8,572	0.00%
2018/06/27	16	1048.10	16	1022.50	1020.00	0	8,554	0.00%
2018/06/26	16	959.25	14	1009.93	1035.00	2	8,482	0.02%
2018/06/25	20	963.00	20	950.50	949.00	0	8,446	0.00%
2018/06/22	5	944.60	4	978.25	942.00	1	8,464	0.01%
2018/06/21	1	999.00	1	1010.00	987.00	0	8,456	0.00%
2018/06/20	20	949.35	20	997.85	1010.00	0	8,485	0.00%
2018/06/19	5	1107.00	5	1035.00	1035.00	0	8,404	0.00%
2018/06/13	1	1070.00	4.5	1110.20	1130.00	-3.5	8,377	-0.04%
2018/06/12	11	1166.36	18	1155.28	1135.00	-7	8,374	-0.08%
2018/06/11	7	1222.86	10	1230.00	1210.00	-3	8,254	-0.04%
2018/06/08	6	1206.67	2	1200.00	1180.00	4	8,214	0.05%
2018/06/07	6	1139.17	13	1202.31	1230.00	-7	8,254	-0.08%
2018/06/06	12	1125.00	17	1067.06	1125.00	-5	8,199	-0.06%
2018/06/05	22	1019.55	11	1066.82	1025.00	11	8,160	0.13%
2018/06/04	17	1015.00	19	1066.84	1070.00	-2	8,132	-0.02%
2018/06/01	7	954.71	7	985.29	982.00	0	8,189	0.00%
2018/05/31	11	1008.09	1	995.00	951.00	10	8,259	0.12%
2018/05/30	10	1035.50	1	1020.00	1035.00	9	8,238	0.11%
2018/05/29	2	1052.50	1	1090.00	1090.00	1	8,203	0.01%
2018/05/28	1	1020.00	3	999.67	1065.00	-2	8,265	-0.02%
2018/05/24	3	894.33	3	901.00	913.00	0	8,482	0.00%
2018/05/23	4	919.00	1	877.00	883.00	3	8,545	0.04%
2018/05/21	3	905.67	2	951.50	974.00	1	8,574	0.01%
2018/05/18	3	862.00	4	897.00	886.00	-1	8,598	-0.01%
2018/05/17	3	875.33	0	0.00	844.00	3	8,572	0.03%
2018/05/16	2	968.50	3	924.67	926.00	-1	8,565	-0.01%
2018/05/15	1	990.00	1	1000.00	1000.00	0	8,607	0.00%
2018/05/14	0	0.00	2	907.00	913.00	-2	8,578	-0.02%
2018/05/11	2	829.50	1	833.00	830.00	1	8,639	0.01%
2018/05/10	11	798.36	11	789.45	845.00	0	8,382	0.00%
2018/05/09	1	736.00	2	744.00	769.00	-1	8,193	-0.01%
2018/05/08	3	750.33	3	733.67	718.00	0	8,066	0.00%
2018/05/07	0	0.00	1	707.00	741.00	-1	7,911	-0.01%
2018/05/04	4	671.00	4	674.50	674.00	0	7,867	0.00%
2018/05/03	2	645.00	2	653.50	653.00	0	7,785	0.00%
2018/05/02	2	641.00	2	648.00	655.00	0	7,734	0.00%
2018/04/30	2	626.50	1	648.00	627.00	1	7,707	0.01%
2018/04/26	4	595.50	5	605.80	593.00	-1	7,738	-0.01%
2018/04/25	12	625.67	10	622.90	584.00	2	7,584	0.03%
2018/04/24	2	662.50	1	660.00	639.00	1	7,374	0.01%
2018/04/23	2	642.50	4	653.75	684.00	-2	7,193	-0.03%
2018/04/20	3	633.67	2	641.00	622.00	1	7,192	0.01%
2018/04/19	3	657.67	2	672.00	650.00	1	7,135	0.01%
2018/04/18	1	612.00	1	624.00	664.00	0	6,969	0.00%
2018/04/17	24	608.88	24	617.46	604.00	0	6,938	0.00%
2018/04/16	0	0.00	1	612.00	616.00	-1	6,791	-0.01%
2018/04/13	2	559.00	2	559.00	560.00	0	6,736	0.00%
2018/04/12	5	546.60	4	555.00	552.00	1	6,707	0.01%
2018/04/11	27	544.96	28	549.46	544.00	-1	6,723	-0.01%
2018/04/10	1	535.00	1	543.00	545.00	0	6,796	0.00%
2018/04/09	2	510.50	2	514.00	532.00	0	6,716	0.00%
2018/04/03	0	0.00	1	508.00	511.00	-1	6,666	-0.02%
2018/04/02	11	504.82	10	516.00	503.00	1	6,673	0.01%
2018/03/31	3	530.33	3	526.33	522.00	0	6,625	0.00%
2018/03/30	1	541.00	0	0.00	522.00	1	6,663	0.02%
2018/03/29	0	0.00	2	508.00	520.00	-2	6,608	-0.03%
2018/03/28	8	495.00	7	496.71	495.00	1	6,563	0.02%
2018/03/27	1	490.00	2	499.50	503.00	-1	6,542	-0.02%
2018/03/26	1	477.50	1	472.50	475.00	0	6,466	0.00%
2018/03/23	28	485.36	26	497.19	484.00	2	6,424	0.03%
2018/03/22	27	506.78	28.2	503.35	507.00	-1.2	6,438	-0.02%
2018/03/21	12	484.96	12	476.63	488.00	0	6,366	0.00%
2018/03/20	26	461.58	26	449.29	467.00	0	6,256	0.00%
2018/03/19	20	440.00	20	429.33	441.00	0	6,150	0.00%
2018/03/16	28	422.96	29	417.83	425.00	-1	6,091	-0.02%
2018/03/15	11	409.45	12	416.92	417.50	-1	6,030	-0.02%
2018/03/14	9	416.78	8	406.81	405.50	1	6,045	0.02%
2018/03/13	12	412.50	12	416.67	419.00	0	6,009	0.00%
2018/03/12	11	412.00	11	414.82	410.00	0	5,998	0.00%
2018/03/09	3	404.50	3	411.00	405.50	0	5,986	0.00%
2018/03/08	5	399.00	4	400.50	400.50	1	5,903	0.02%
2018/03/07	17	385.85	18	385.14	393.50	-1	5,856	-0.02%
2018/03/06	30	382.90	30	384.00	383.50	0	5,819	0.00%
2018/03/05	16	375.28	16	379.34	377.00	0	6,084	0.00%
2018/03/02	18	364.86	19	358.92	365.50	-1	6,006	-0.02%
2018/03/01	17	333.15	19	339.00	346.00	-2	5,882	-0.03%
2018/02/27	25	330.50	25	328.54	330.50	0	5,833	0.00%
2018/02/26	18	325.00	18	325.31	325.00	0	5,824	0.00%
2018/02/23	10	330.10	10	333.15	325.00	0	5,726	0.00%
2018/02/22	11	319.95	12	326.38	327.00	-1	5,606	-0.02%
2018/02/21	10	326.00	10	323.30	326.00	0	5,491	0.00%
2018/02/12	3	317.83	1	322.00	312.00	2	5,437	0.04%
2018/02/09	2	327.25	2	329.50	331.50	0	5,426	0.00%
2018/02/07	1	370.00	1	360.00	357.50	0	5,364	0.00%
2018/02/06	4	363.50	2	349.00	354.00	2	5,307	0.04%
2018/02/05	1	385.00	0	0.00	385.00	1	5,207	0.02%
2018/02/02	0	0.00	2	405.50	400.00	-2	5,176	-0.04%
2018/02/01	2	386.50	1	390.00	386.00	1	5,070	0.02%
2018/01/31	0	0.00	2	383.00	387.00	-2	5,049	-0.04%
2018/01/30	2	378.00	0	0.00	373.00	2	5,001	0.04%
2018/01/29	1	374.00	1	381.00	382.50	0	4,960	0.00%
2018/01/26	2	378.25	3	381.00	373.00	-1	4,892	-0.02%
2018/01/25	2	397.25	0	0.00	395.50	2	4,805	0.04%
2018/01/23	3	418.50	3	417.33	395.00	0	4,728	0.00%
2018/01/22	2	402.00	3	401.67	415.00	-1	4,613	-0.02%
2018/01/19	0	0.00	2	373.75	389.00	-2	4,490	-0.04%
2018/01/18	1	363.50	0	0.00	362.00	1	4,482	0.02%
2018/01/16	1	345.00	1	356.00	360.50	0	4,332	0.00%
2018/01/15	1	361.00	2	361.00	354.00	-1	4,165	-0.02%
2018/01/12	1	375.00	0	0.00	375.00	1	4,073	0.02%
2018/01/11	1	386.50	0	0.00	386.50	1	4,022	0.02%
2018/01/10	1	384.00	2	382.00	379.50	-1	3,929	-0.03%
2018/01/09	1	398.00	0	0.00	394.00	1	3,907	0.03%
2018/01/05	1	390.00	1	401.00	404.00	0	3,856	0.00%
2018/01/04	0	0.00	1	405.00	398.50	-1	3,820	-0.03%
2018/01/02	1	345.00	2	350.00	354.00	-1	3,684	-0.03%