國巨 (2327)-凱基-長庚券商分點個股進出

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

國巨

(2327)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國巨 (2327)籌碼相關－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	540.00	1.2	540.00	537.00	-0.2	2,426	-0.01%
2024/11/21	0.1	532.00	2	529.50	534.00	-1.9	2,434	-0.08%
2024/11/20	6	526.34	1	527.00	526.00	5	2,440	0.21%
2024/11/19	1	536.00	0	0.00	535.00	1	2,441	0.04%
2024/11/18	1.1	531.09	0	0.00	530.00	1.1	2,446	0.05%
2024/11/15	0.2	535.03	0.3	534.00	533.00	-0.1	2,444	0.00%
2024/11/14	0	537.00	0	0.00	534.00	0	2,453	0.00%
2024/11/13	2	547.50	2	551.00	551.00	0	2,478	0.00%
2024/11/12	1	548.05	1	545.00	545.00	0	2,489	0.00%
2024/11/11	2.1	547.17	1	557.00	557.00	1.1	2,477	0.04%
2024/11/08	9	555.11	7	558.00	548.00	2	2,477	0.08%
2024/11/07	1	541.00	12	545.17	551.00	-11	2,473	-0.44%
2024/11/06	9.7	537.36	1	542.00	534.00	8.7	2,465	0.35%
2024/11/05	1	539.98	0	0.00	538.00	1	2,455	0.04%
2024/11/04	1	542.07	1	549.00	543.00	0	2,502	0.00%
2024/11/01	3	537.70	2	544.00	545.00	1	2,541	0.04%
2024/10/30	8.1	564.85	0	0.00	558.00	8.1	2,536	0.32%
2024/10/29	1.3	591.36	4	591.75	591.00	-2.7	2,439	-0.11%
2024/10/28	0	0.00	0.2	608.00	613.00	-0.2	2,496	-0.01%
2024/10/24	0.2	611.98	0	0.00	610.00	0.2	2,529	0.01%
2024/10/23	0.3	614.64	0.1	613.00	614.00	0.2	2,571	0.01%
2024/10/22	1	622.00	1.2	619.65	620.00	-0.2	2,568	-0.01%
2024/10/21	2	627.00	1	625.00	628.00	1	2,584	0.04%
2024/10/18	1.1	622.73	3	625.00	624.00	-1.9	2,619	-0.07%
2024/10/17	1.1	618.30	0	620.00	619.00	1.1	2,623	0.04%
2024/10/16	1	614.00	0.2	621.00	621.00	0.8	2,633	0.03%
2024/10/15	2.1	625.48	1.2	625.88	625.00	0.9	2,708	0.03%
2024/10/14	1	618.91	2.2	616.65	618.00	-1.2	2,706	-0.04%
2024/10/11	1.3	605.82	8	605.75	604.00	-6.7	2,736	-0.24%
2024/10/09	0.1	613.00	0.4	619.00	611.00	-0.3	2,780	-0.01%
2024/10/08	2	612.00	1	613.00	613.00	1	2,790	0.04%
2024/10/01	1	625.00	1	625.00	620.00	0	2,786	0.00%
2024/09/30	0.3	624.67	1.5	625.33	623.00	-1.2	2,808	-0.04%
2024/09/27	3.2	641.68	1.1	648.73	635.00	2.1	2,826	0.07%
2024/09/26	3.2	656.75	0.3	653.60	652.00	2.9	2,783	0.10%
2024/09/25	1.1	641.82	2	636.02	645.00	-0.9	2,759	-0.03%
2024/09/24	1	615.99	0.3	616.00	623.00	0.7	2,720	0.03%
2024/09/23	1	612.00	0	0.00	613.00	1	2,761	0.04%
2024/09/20	1	616.00	0	0.00	604.00	1	2,810	0.04%
2024/09/19	0.4	598.05	0	611.00	609.00	0.4	2,841	0.01%
2024/09/18	0.7	607.16	0.2	606.00	604.00	0.6	2,882	0.02%
2024/09/16	0	614.00	0	0.00	615.00	0	2,982	0.00%
2024/09/13	9	605.89	3.2	603.17	606.00	5.8	2,983	0.19%
2024/09/12	1	602.00	0	0.00	603.00	1	3,001	0.03%
2024/09/11	1	569.12	0	0.00	573.00	1	2,989	0.03%
2024/09/10	0.3	586.19	0.4	589.37	577.00	-0.1	2,985	0.00%
2024/09/09	1.2	590.31	0	0.00	593.00	1.2	3,013	0.04%
2024/09/06	2	602.00	0	0.00	607.00	2	2,993	0.07%
2024/09/05	0	0.00	1.4	612.29	606.00	-1.4	2,994	-0.05%
2024/09/04	2.1	606.17	0	0.00	608.00	2.1	2,999	0.07%
2024/09/03	2	655.00	4.1	647.00	642.00	-2.1	2,995	-0.07%
2024/08/30	0.1	660.00	0	0.00	657.00	0.1	3,019	0.00%
2024/08/28	2	648.00	1	649.00	654.00	1	3,026	0.03%
2024/08/26	0.1	655.00	1	655.99	655.00	-1	3,098	-0.03%
2024/08/23	0	0.00	1.4	637.00	648.00	-1.4	3,089	-0.05%
2024/08/22	0	0.00	2	639.50	641.00	-2	3,089	-0.06%
2024/08/21	0.2	646.00	4	642.75	635.00	-3.8	3,121	-0.12%
2024/08/20	1	634.00	0.3	646.46	646.00	0.7	3,118	0.02%
2024/08/19	4	632.00	0	0.00	633.00	4	3,112	0.13%
2024/08/16	4	632.25	0	0.00	631.00	4	3,111	0.13%
2024/08/15	3.1	627.70	0	0.00	622.00	3.1	3,092	0.10%
2024/08/13	0.1	734.00	0.6	739.82	738.00	-0.5	3,028	-0.02%
2024/08/12	0.1	735.00	0	0.00	733.00	0.1	3,039	0.00%
2024/08/09	2	739.00	0	0.00	727.00	2	3,045	0.07%
2024/08/08	0	0.00	0.3	708.00	701.00	-0.3	3,020	-0.01%
2024/08/06	0.1	685.00	0.1	686.00	677.00	0.1	3,014	0.00%
2024/08/05	5.4	677.44	4	684.25	669.00	1.4	2,986	0.05%
2024/08/02	1.1	752.82	0	0.00	743.00	1.1	2,966	0.04%
2024/08/01	0	0.00	1	787.00	786.00	-1	2,960	-0.03%
2024/07/31	2	781.50	1.1	791.91	792.00	0.9	2,961	0.03%
2024/07/30	0.1	726.00	1.6	726.61	730.00	-1.5	3,024	-0.05%
2024/07/29	0.2	720.00	1.2	716.95	720.00	-1	3,019	-0.03%
2024/07/26	0.1	725.00	1.1	722.19	727.00	-1	3,009	-0.03%
2024/07/23	1.2	749.13	0	0.00	755.00	1.2	3,011	0.04%
2024/07/22	0.4	752.82	0.3	755.75	742.00	0.1	2,999	0.00%
2024/07/19	0	776.00	1.3	769.00	766.00	-1.2	2,974	-0.04%
2024/07/18	0.1	793.00	3.4	786.83	795.00	-3.3	2,969	-0.11%
2024/07/17	1	800.00	0	797.00	798.00	1	2,971	0.03%
2024/07/16	1.1	795.38	2.2	806.26	804.00	-1.1	3,010	-0.04%
2024/07/12	0	771.33	0	0.00	770.00	0	2,960	0.00%
2024/07/11	2	792.50	3.1	785.89	797.00	-1.1	2,928	-0.04%
2024/07/10	0	0.00	0.1	755.00	764.00	-0.1	2,881	0.00%
2024/07/09	0	744.00	0.8	745.00	745.00	-0.8	2,899	-0.03%
2024/07/08	1.3	746.79	0	0.00	755.00	1.3	2,903	0.05%
2024/07/05	1	755.00	1	754.00	754.00	0	2,926	0.00%
2024/07/04	1.1	746.19	3	750.00	753.00	-2	2,929	-0.07%
2024/07/03	0.1	729.50	1	737.02	731.00	-0.9	2,920	-0.03%
2024/07/02	0.4	717.50	1	717.00	717.00	-0.6	2,916	-0.02%
2024/06/28	3.3	733.11	0.3	742.00	730.00	3	2,927	0.10%
2024/06/27	1.3	738.97	0.8	741.00	742.00	0.5	3,027	0.02%
2024/06/26	1	763.00	0.2	762.00	763.00	0.8	2,986	0.03%
2024/06/25	2	758.50	1.5	754.60	756.00	0.5	2,969	0.02%
2024/06/24	4.1	765.29	4	768.25	759.00	0.1	2,915	0.00%
2024/06/21	3	737.67	9.5	746.03	759.00	-6.5	2,880	-0.23%
2024/06/20	0	715.00	1.3	713.24	715.00	-1.3	2,801	-0.05%
2024/06/19	0	713.50	11.8	715.93	717.00	-11.8	2,817	-0.42%
2024/06/18	0	710.00	2	711.00	712.00	-2	2,839	-0.07%
2024/06/17	0.1	703.00	0.1	700.00	705.00	0	2,826	0.00%
2024/06/14	2	695.50	2.3	692.70	696.00	-0.3	2,819	-0.01%
2024/06/13	0	0.00	1	673.00	678.00	-1	2,780	-0.04%
2024/06/12	2	667.00	0	668.00	668.00	2	2,785	0.07%
2024/06/11	2	668.00	0.1	670.00	666.00	2	2,800	0.07%
2024/06/07	1	692.00	2	682.00	678.00	-1	2,825	-0.04%
2024/06/05	1.1	680.62	0	672.00	671.00	1	2,804	0.04%
2024/06/04	1	675.00	3	672.00	671.00	-2	2,847	-0.07%
2024/06/03	0	0.00	10.9	674.43	677.00	-10.9	2,841	-0.38%
2024/05/31	2	677.50	0	0.00	662.00	2	2,834	0.07%
2024/05/30	1	658.00	2	658.00	657.00	-1	2,778	-0.04%
2024/05/29	0.1	670.00	1	669.00	668.00	-0.9	2,791	-0.03%
2024/05/28	2.3	672.13	5.1	669.18	669.00	-2.8	2,854	-0.10%
2024/05/27	0.2	659.52	0	0.00	667.00	0.2	2,880	0.01%
2024/05/24	1.1	648.56	1	650.00	651.00	0.1	2,838	0.01%
2024/05/21	0	0.00	0.1	626.00	630.00	-0.1	2,814	0.00%
2024/05/20	1	637.00	4	633.00	634.00	-3	2,812	-0.11%
2024/05/16	1	642.00	1	642.00	645.00	0	2,800	0.00%
2024/05/15	1	630.00	0	0.00	630.00	1	2,808	0.04%
2024/05/14	1	630.00	1	632.00	634.00	0	2,817	0.00%
2024/05/13	0.1	636.00	1.1	636.17	636.00	-1	2,813	-0.03%
2024/05/10	1.1	638.95	4.1	636.64	635.00	-3	2,809	-0.11%
2024/05/09	3	650.67	2	652.50	648.00	1	2,781	0.04%
2024/05/08	2.1	661.90	1	670.00	662.00	1.1	2,748	0.04%
2024/05/07	2	648.50	2	647.50	658.00	0	2,729	0.00%
2024/05/06	3	660.00	0.1	656.00	659.00	2.9	2,689	0.11%
2024/05/03	6	662.50	11.4	659.57	655.00	-5.4	2,641	-0.20%
2024/05/02	6.1	625.80	8	625.24	625.00	-1.9	2,467	-0.08%
2024/04/30	4	631.50	0	0.00	625.00	4	2,463	0.16%
2024/04/29	4	630.00	8.1	628.99	631.00	-4.1	2,447	-0.17%
2024/04/26	1	619.00	2	615.00	615.00	-1	2,409	-0.04%
2024/04/25	1.2	615.00	1	618.00	615.00	0.2	2,414	0.01%
2024/04/24	3	614.33	4.8	616.85	624.00	-1.8	2,408	-0.07%
2024/04/23	1.1	612.67	1.1	604.82	607.00	-0.1	2,442	0.00%
2024/04/22	0.1	597.00	0	0.00	599.00	0.1	2,430	0.00%
2024/04/19	2.1	596.10	1.2	586.00	588.00	0.9	2,393	0.04%
2024/04/18	0.2	589.56	2	587.00	593.00	-1.8	2,348	-0.08%
2024/04/17	1.1	590.24	1	594.00	593.00	0.1	2,342	0.00%
2024/04/16	1.2	589.55	3.5	589.05	585.00	-2.3	2,348	-0.10%
2024/04/15	3.1	603.00	2	603.00	602.00	1.1	2,322	0.05%
2024/04/12	4.1	620.66	3	617.33	618.00	1.1	2,286	0.05%
2024/04/11	3	611.67	4.1	609.54	609.00	-1.1	2,256	-0.05%
2024/04/10	2.1	616.29	2.1	620.07	621.00	0	2,230	0.00%
2024/04/09	3.2	621.38	2.7	617.51	615.00	0.5	2,228	0.02%
2024/04/08	2.1	622.85	1.1	622.64	617.00	1	2,225	0.05%
2024/04/03	6.2	615.98	11.1	620.53	614.00	-4.8	2,189	-0.22%
2024/04/02	3.3	614.72	2.8	614.65	616.00	0.5	2,171	0.02%
2024/04/01	6.1	620.38	22.3	610.41	622.00	-16.2	2,135	-0.76%
2024/03/29	5.1	596.33	0	596.00	591.00	5.1	2,016	0.25%
2024/03/28	1	586.17	2	590.51	594.00	-1	2,012	-0.05%
2024/03/27	0.1	578.00	1	581.00	581.00	-1	2,001	-0.05%
2024/03/26	5	575.20	4	576.33	577.00	1	2,007	0.05%
2024/03/25	3	588.66	0	591.00	582.00	3	1,987	0.15%
2024/03/22	0.7	586.71	1	586.00	588.00	-0.3	1,970	-0.02%
2024/03/21	5	582.00	2	584.50	585.00	3	1,958	0.15%
2024/03/20	3.1	578.67	2	582.00	579.00	1.1	1,938	0.05%
2024/03/19	3	578.33	3.2	580.31	578.00	-0.2	2,018	-0.01%
2024/03/18	0.2	584.00	3	586.00	586.00	-2.8	2,040	-0.14%
2024/03/15	1.3	579.99	0	0.00	583.00	1.3	2,079	0.06%
2024/03/14	1	587.00	2	577.00	584.00	-1	2,123	-0.05%
2024/03/13	2	583.50	3.6	580.87	583.00	-1.6	2,121	-0.07%
2024/03/12	1.6	573.63	2.3	576.94	578.00	-0.7	2,092	-0.03%
2024/03/11	2	565.50	0	0.00	566.00	2	2,078	0.10%
2024/03/08	9	566.00	3.1	565.45	565.00	5.9	2,087	0.28%
2024/03/07	1.3	560.00	0	0.00	556.00	1.3	2,034	0.06%
2024/03/06	0	555.00	0	552.00	556.00	0	2,040	0.00%
2024/03/05	0.1	554.80	0	0.00	549.00	0.1	2,074	0.00%
2024/03/04	14	558.86	0	0.00	556.00	14	2,094	0.67%
2024/03/01	5	567.80	0.4	569.93	563.00	4.6	2,148	0.21%
2024/02/29	3.1	554.08	2.1	555.93	558.00	0.9	2,085	0.05%
2024/02/27	0	0.00	0.2	542.00	539.00	-0.2	2,137	-0.01%
2024/02/23	1	548.00	0	0.00	541.00	1	2,119	0.05%
2024/02/20	0	552.03	0	0.00	554.00	0	2,090	0.00%
2024/02/16	2	541.50	0.1	542.00	543.00	1.9	2,094	0.09%
2024/02/15	1	550.00	0	552.00	551.00	1	2,067	0.05%
2024/02/05	0.3	550.67	0	0.00	550.00	0.3	2,061	0.01%
2024/02/02	0	556.00	0	0.00	555.00	0	2,047	0.00%
2024/02/01	0	550.00	0	0.00	552.00	0	2,039	0.00%
2024/01/31	0.1	550.59	0	551.00	552.00	0.1	2,025	0.00%
2024/01/30	1	550.05	0	0.00	550.00	1	2,035	0.05%
2024/01/26	0	0.00	0	555.00	552.00	0	2,033	0.00%
2024/01/25	2	556.01	0	0.00	556.00	2	2,054	0.10%
2024/01/23	0	0.00	0	560.00	560.00	0	2,114	0.00%
2024/01/22	2	556.50	1	559.00	556.00	1	2,117	0.05%
2024/01/19	1	561.01	0	0.00	564.00	1	2,127	0.05%
2024/01/18	0	0.00	3	560.67	557.00	-3	2,132	-0.14%
2024/01/17	3.1	573.11	0	581.00	559.00	3	2,125	0.14%
2024/01/16	0.1	568.82	0	0.00	564.00	0.1	2,054	0.01%
2024/01/11	1	552.00	1	556.00	554.00	0	2,046	0.00%
2024/01/09	0	0.00	0.1	569.00	565.00	-0.1	2,090	0.00%
2024/01/08	1	572.00	0	0.00	572.00	1	2,080	0.05%
2024/01/05	0	0.00	0.5	578.00	572.00	-0.5	2,086	-0.02%
2024/01/04	0	0.00	0.1	582.60	577.00	-0.1	2,125	0.00%
2024/01/03	0	580.67	0	0.00	578.00	0	2,127	0.00%
2024/01/02	0	592.00	0	599.00	587.00	0	2,110	0.00%
2023/12/29	0	595.00	0	0.00	597.00	0	2,097	0.00%
2023/12/28	0	597.75	0	0.00	597.00	0	2,110	0.00%
2023/12/27	1	605.84	0	0.00	601.00	1	2,114	0.05%
2023/12/26	3.1	598.06	0	599.00	600.00	3.1	2,124	0.15%
2023/12/22	0	598.00	0	0.00	596.00	0	2,130	0.00%
2023/12/21	1	609.01	0	0.00	607.00	1	2,113	0.05%
2023/12/19	0	0.00	0	613.00	616.00	0	2,106	0.00%
2023/12/18	0.2	618.00	0	0.00	620.00	0.2	2,095	0.01%
2023/12/15	0	627.00	0	631.00	633.00	0	2,091	0.00%
2023/12/14	0	629.00	6.2	631.47	634.00	-6.2	2,058	-0.30%
2023/12/13	5	615.39	0.1	618.55	605.00	4.9	1,990	0.25%
2023/12/12	0	0.00	2.5	622.58	619.00	-2.5	1,991	-0.12%
2023/12/11	0.1	612.00	0.1	610.00	614.00	-0.1	1,943	0.00%
2023/12/08	0	600.00	0.5	598.61	601.00	-0.5	1,894	-0.03%
2023/12/06	4.1	597.02	2	598.00	595.00	2.1	1,901	0.11%
2023/12/05	0	0.00	0.1	597.00	600.00	-0.1	1,877	-0.01%
2023/12/01	1	593.00	1	593.03	597.00	0	1,862	0.00%
2023/11/30	1	603.00	1.9	598.11	601.00	-0.9	1,869	-0.05%
2023/11/29	1	593.01	4.1	596.98	599.00	-3.1	1,847	-0.17%
2023/11/28	1.1	579.28	0.3	585.69	594.00	0.8	1,921	0.04%
2023/11/24	2	570.00	5.3	575.50	575.00	-3.3	1,859	-0.18%
2023/11/22	0	0.00	0.1	548.00	550.00	-0.1	1,777	0.00%
2023/11/21	0	0.00	0.1	549.00	550.00	-0.1	1,781	0.00%
2023/11/20	0	541.33	0	0.00	543.00	0	1,779	0.00%
2023/11/17	0	542.00	0	0.00	547.00	0	1,777	0.00%
2023/11/16	1	541.00	1	543.00	545.00	0	1,780	0.00%
2023/11/15	0	0.00	0.2	547.00	548.00	-0.2	1,768	-0.01%
2023/11/13	0	0.00	3	557.00	557.00	-3	1,781	-0.17%
2023/11/10	1	540.00	2	543.50	545.00	-1	1,771	-0.06%
2023/11/09	0	543.00	0	0.00	545.00	0	1,778	0.00%
2023/11/07	0	0.00	0.8	555.80	557.00	-0.8	1,799	-0.04%
2023/11/06	0	0.00	0	552.11	551.00	0	1,789	0.00%
2023/11/03	0.1	548.00	0	0.00	549.00	0.1	1,785	0.00%
2023/11/02	0	0.00	0.3	545.00	547.00	-0.3	1,778	-0.02%
2023/11/01	0	0.00	6.1	544.63	538.00	-6.1	1,760	-0.34%
2023/10/31	0	529.00	0.2	533.00	526.00	-0.2	1,721	-0.01%
2023/10/30	0	0.00	2	539.01	539.00	-2	1,730	-0.12%
2023/10/27	0	0.00	0.1	530.14	534.00	-0.1	1,733	-0.01%
2023/10/26	1.1	513.81	1	510.00	510.00	0.1	1,725	0.00%
2023/10/24	1	526.00	1	525.00	525.00	0	1,751	0.00%
2023/10/23	1	527.00	1	529.00	530.00	0	1,790	0.00%
2023/10/20	2	533.50	2	530.50	530.00	0	1,796	0.00%
2023/10/19	0	0.00	1.1	545.00	549.00	-1.1	1,820	-0.06%
2023/10/18	0	0.00	0	552.00	550.00	0	1,839	0.00%
2023/10/17	0	0.00	12	552.00	547.00	-12	1,808	-0.66%
2023/10/16	0	536.00	0	0.00	536.00	0	1,782	0.00%
2023/10/12	1	527.00	8	536.88	543.00	-7	1,840	-0.38%
2023/10/05	0	0.00	3	527.33	530.00	-3	1,819	-0.17%
2023/10/04	1	515.00	1	520.00	521.00	0	1,828	0.00%
2023/10/03	0	0.00	1	524.00	520.00	-1	1,822	-0.05%
2023/10/02	1	535.00	0	0.00	533.00	1	1,829	0.05%
2023/09/27	1	518.00	1	521.00	523.00	0	1,852	0.00%
2023/09/22	1	517.00	1	519.00	521.00	0	1,870	0.00%
2023/09/21	1	518.00	1	518.00	518.00	0	1,882	0.00%
2023/09/20	0	0.00	1	517.00	520.00	-1	1,877	-0.05%
2023/09/18	0	0.00	7	526.14	525.00	-7	1,903	-0.37%
2023/09/15	0	0.00	5.1	517.48	522.00	-5.1	1,898	-0.27%
2023/09/13	0	506.00	0	0.00	506.00	0	1,881	0.00%
2023/09/12	0	0.00	2.1	511.92	514.00	-2.1	1,892	-0.11%
2023/09/11	1	508.00	0	506.00	500.00	1	1,896	0.05%
2023/09/08	1	502.00	1.1	502.82	502.00	-0.1	1,918	-0.01%
2023/09/07	0	501.00	0	0.00	502.00	0	1,945	0.00%
2023/09/06	0	501.00	0	0.00	505.00	0	1,973	0.00%
2023/09/05	0	503.50	3	504.00	508.00	-3	1,979	-0.15%
2023/09/04	0	497.91	1.1	506.67	497.50	-1	1,991	-0.05%
2023/09/01	1.1	500.00	7	507.87	499.50	-5.9	1,977	-0.30%
2023/08/31	0	0.00	0	486.00	485.00	0	1,904	0.00%
2023/08/30	0	0.00	1	486.00	482.50	-1	1,928	-0.05%
2023/08/28	0	472.50	0	0.00	478.00	0	2,013	0.00%
2023/08/25	1	469.50	1	468.50	470.00	0	2,122	0.00%
2023/08/24	0	470.50	0.6	472.00	471.50	-0.6	2,210	-0.03%
2023/08/23	0	0.00	1	471.00	470.50	-1	2,265	-0.04%
2023/08/22	0	0.00	1	465.00	466.00	-1	2,359	-0.04%
2023/08/21	1	460.50	1	456.00	456.50	0	2,419	0.00%
2023/08/18	1.1	455.87	1	459.50	461.50	0.1	2,467	0.01%
2023/08/17	2.1	445.44	2	455.75	457.00	0.1	2,495	0.00%
2023/08/16	1.7	451.73	1	447.50	448.50	0.7	2,520	0.03%
2023/08/15	1	457.50	1	453.00	453.00	0	2,548	0.00%
2023/08/14	3.1	464.05	2	457.25	457.00	1.1	2,577	0.04%
2023/08/08	1	465.50	1	464.00	463.50	0	2,598	0.00%
2023/08/07	3	466.00	0	0.00	468.00	3	2,609	0.11%
2023/08/04	1	461.50	1	463.00	464.00	0	2,621	0.00%
2023/08/02	0.1	463.00	0	0.00	463.00	0.1	2,653	0.00%
2023/07/31	0	0.00	0.1	468.50	459.50	-0.1	2,652	0.00%
2023/07/28	0	0.00	1	465.00	471.50	-1	2,642	-0.04%
2023/07/27	1.5	457.67	0.2	453.00	456.00	1.3	2,603	0.05%
2023/07/26	2.8	451.60	0	0.00	449.50	2.8	2,598	0.11%
2023/07/24	0.9	464.88	0.1	462.00	457.50	0.8	2,572	0.03%
2023/07/21	1.3	476.07	1	474.50	473.50	0.3	2,539	0.01%
2023/07/20	0.1	486.00	0	0.00	485.00	0.1	2,540	0.00%
2023/07/19	0.1	487.56	0	0.00	486.00	0.1	2,551	0.00%
2023/07/18	3.3	491.09	1	507.00	489.00	2.3	2,621	0.09%
2023/07/17	0.1	501.00	1.1	502.63	503.00	-1.1	2,606	-0.04%
2023/07/13	0	497.50	0	0.00	491.00	0	2,614	0.00%
2023/07/12	0	0.00	0.2	494.50	497.00	-0.2	2,614	-0.01%
2023/07/11	0	0.00	1.1	495.09	496.50	-1.1	2,667	-0.04%
2023/07/10	1.1	485.24	0	0.00	485.00	1.1	2,705	0.04%
2023/07/07	0	0.00	1	494.00	491.50	-1	2,763	-0.04%
2023/07/06	0	0.00	1	485.50	489.00	-1	2,755	-0.04%
2023/07/05	1.1	487.33	0	0.00	487.50	1.1	2,786	0.04%
2023/07/04	1.1	497.66	0.6	498.00	497.50	0.5	2,763	0.02%
2023/07/03	3	497.00	3	498.01	499.50	0	2,747	0.00%
2023/06/27	3	484.33	3	486.67	487.00	0	2,787	0.00%
2023/06/26	3	486.51	3	491.00	486.00	0	2,801	0.00%
2023/06/21	3.1	493.48	0	0.00	491.00	3.1	2,822	0.11%
2023/06/20	1	498.50	0	0.00	496.00	1	2,833	0.04%
2023/06/19	0	500.20	0	0.00	498.00	0	2,844	0.00%
2023/06/16	0	503.00	0	0.00	506.00	0	2,851	0.00%
2023/06/15	0	0.00	4.2	504.72	510.00	-4.2	2,843	-0.15%
2023/06/14	0	0.00	0.1	502.00	499.50	-0.1	2,833	0.00%
2023/06/13	0	0.00	0.8	494.00	495.00	-0.8	2,851	-0.03%
2023/06/12	1.3	489.33	0	0.00	488.00	1.3	2,910	0.05%
2023/06/09	0	495.00	0	0.00	492.50	0	2,944	0.00%
2023/06/08	3	495.01	0	0.00	494.00	3	2,967	0.10%
2023/06/07	0.1	506.00	0	0.00	504.00	0.1	3,005	0.00%
2023/06/06	4.1	506.03	2	515.00	502.00	2.1	3,017	0.07%
2023/06/05	0	0.00	1.2	520.67	519.00	-1.2	2,987	-0.04%
2023/06/02	0.2	507.00	3	506.33	506.00	-2.8	2,963	-0.09%
2023/06/01	2	501.00	1.1	501.18	500.00	0.9	2,944	0.03%
2023/05/31	0	0.00	2.8	500.93	508.00	-2.8	2,953	-0.09%
2023/05/30	4	494.75	0	0.00	496.00	4	2,868	0.14%
2023/05/29	0	0.00	1	508.00	508.00	-1	2,835	-0.04%
2023/05/26	3	499.33	0	0.00	502.00	3	2,797	0.11%
2023/05/25	1	494.00	1	507.00	507.00	0	2,742	0.00%
2023/05/22	1	488.00	0	0.00	493.00	1	2,684	0.04%
2023/05/19	1	501.00	0	0.00	495.50	1	2,674	0.04%
2023/05/17	0.1	491.50	0	0.00	488.50	0.1	2,793	0.00%
2023/05/15	3.2	489.49	2	488.75	488.00	1.2	2,865	0.04%
2023/05/12	1	495.00	3	496.00	496.00	-2	2,884	-0.07%
2023/05/11	1	495.00	3	496.00	490.00	-2	2,961	-0.07%
2023/05/10	2.1	495.49	1.1	495.00	494.50	1	2,965	0.03%
2023/05/09	3	490.00	1	494.50	500.00	2	2,957	0.07%
2023/05/08	1	505.00	2	509.50	504.00	-1	2,943	-0.03%
2023/05/05	2	501.51	4	505.25	506.00	-2	2,957	-0.07%
2023/05/04	4.4	491.82	1	492.00	493.50	3.4	2,967	0.11%
2023/05/03	0.1	498.00	0	498.00	498.00	0	2,986	0.00%
2023/05/02	0	502.00	3.1	499.74	502.00	-3.1	3,036	-0.10%
2023/04/28	1	498.01	3.2	497.27	496.00	-2.1	3,122	-0.07%
2023/04/27	4	489.38	4	493.25	492.00	0	3,153	0.00%
2023/04/26	1.1	488.24	2	494.25	495.00	-1	3,150	-0.03%
2023/04/25	6.1	493.81	1	489.00	490.50	5.1	3,155	0.16%
2023/04/24	1	507.00	3	503.00	507.00	-2	3,135	-0.06%
2023/04/21	23.3	503.49	0	0.00	495.50	23.3	3,149	0.74%
2023/04/20	8.1	521.13	1	528.00	518.00	7.1	3,144	0.23%
2023/04/19	1	531.00	1	539.00	535.00	0	3,233	0.00%
2023/04/18	2	543.35	2	548.00	538.00	0	3,290	0.00%
2023/04/17	4	544.24	3	546.33	542.00	1	3,321	0.03%
2023/04/14	0	0.00	2.7	554.48	553.00	-2.7	3,301	-0.08%
2023/04/13	2.1	542.48	3	546.00	542.00	-0.9	3,262	-0.03%
2023/04/12	1	540.00	6	539.17	542.00	-5	3,214	-0.16%
2023/04/11	0	0.00	0.8	529.00	527.00	-0.8	3,148	-0.03%
2023/04/10	1	531.00	6	532.50	530.00	-5	3,136	-0.16%
2023/04/06	1	520.00	0	0.00	520.00	1	3,098	0.03%
2023/03/31	4	531.00	3	532.00	529.00	1	3,095	0.03%
2023/03/30	0.5	520.00	0	0.00	520.00	0.5	3,086	0.02%
2023/03/29	3.1	520.00	0.1	524.00	520.00	3	3,103	0.10%
2023/03/28	1	531.00	0	0.00	531.00	1	3,146	0.03%
2023/03/27	1	530.00	9	529.67	533.00	-8	3,138	-0.25%
2023/03/24	1	528.00	1	527.00	527.00	0	3,153	0.00%
2023/03/23	0	0.00	3	515.33	517.00	-3	3,147	-0.10%
2023/03/22	5	506.00	1	509.00	505.00	4	3,139	0.13%
2023/03/21	1	505.00	3	505.67	505.00	-2	3,160	-0.06%
2023/03/20	1	499.50	0	0.00	500.00	1	3,157	0.03%
2023/03/17	4.2	491.26	2	494.75	496.00	2.2	3,177	0.07%
2023/03/16	4.1	489.04	14	484.57	486.50	-9.9	3,182	-0.31%
2023/03/15	4.2	499.54	2	494.00	492.00	2.2	3,179	0.07%
2023/03/14	3.3	509.34	2.2	507.27	505.00	1.1	3,132	0.03%
2023/03/10	11.3	518.85	0	0.00	518.00	11.3	3,165	0.36%
2023/03/09	2.1	543.95	0	0.00	541.00	2.1	3,173	0.07%
2023/03/07	0.1	558.00	0	0.00	559.00	0.1	3,204	0.00%
2023/03/06	1	545.00	4	552.48	557.00	-3	3,199	-0.09%
2023/03/03	1	542.00	6.8	545.56	539.00	-5.8	3,168	-0.18%
2023/03/02	1.3	532.96	0	0.00	531.00	1.3	3,150	0.04%
2023/03/01	1	533.00	1	538.00	538.00	0	3,141	0.00%
2023/02/24	0.1	540.00	0	0.00	538.00	0.1	3,104	0.00%
2023/02/23	0.1	542.00	0	0.00	543.00	0.1	3,113	0.00%
2023/02/22	6.3	542.09	0.2	546.00	541.00	6.2	3,120	0.20%
2023/02/21	1	563.00	0	558.00	560.00	1	3,121	0.03%
2023/02/16	11.2	572.14	10.3	571.08	575.00	0.9	3,252	0.03%
2023/02/15	1	538.06	0.1	542.00	545.00	1	3,223	0.03%
2023/02/14	1.1	525.67	2	535.50	540.00	-1	3,220	-0.03%
2023/02/13	0	0.00	0.6	513.00	516.00	-0.6	3,261	-0.02%
2023/02/10	2	505.00	3	514.00	516.00	-1	3,293	-0.03%
2023/02/09	2	512.00	0	0.00	511.00	2	3,308	0.06%
2023/02/07	1	530.00	5	530.40	529.00	-4	3,329	-0.12%
2023/02/06	3	532.00	0	0.00	533.00	3	3,371	0.09%
2023/02/03	0	0.00	5.2	542.23	540.00	-5.2	3,427	-0.15%
2023/02/02	2.5	537.40	1.2	544.17	541.00	1.3	3,458	0.04%
2023/02/01	1	530.00	0	0.00	540.00	1	3,470	0.03%
2023/01/31	0	540.00	2.8	539.64	540.00	-2.8	3,468	-0.08%
2023/01/30	10	538.70	2	539.41	532.00	8	3,436	0.23%
2023/01/17	1.4	517.26	1	522.00	519.00	0.4	3,372	0.01%
2023/01/16	2	511.50	0	0.00	513.00	2	3,347	0.06%
2023/01/13	3	514.33	0	0.00	514.00	3	3,380	0.09%
2023/01/12	1	523.00	1	525.00	520.00	0	3,399	0.00%
2023/01/11	2	531.50	0	0.00	528.00	2	3,430	0.06%
2023/01/10	0	0.00	12.1	531.75	535.00	-12.1	3,429	-0.35%
2023/01/09	2	509.00	12.5	519.52	525.00	-10.5	3,404	-0.31%
2023/01/06	0	0.00	5.1	498.94	496.00	-5.1	3,316	-0.15%
2023/01/05	0	0.00	8	478.63	485.50	-8	3,296	-0.24%
2023/01/04	0.1	464.46	0	0.00	465.00	0.1	3,310	0.00%
2023/01/03	0	0.00	0	456.25	465.50	0	3,399	0.00%
2022/12/30	1	455.50	1	454.00	451.00	0	3,420	0.00%
2022/12/29	3.3	452.62	3	455.00	455.50	0.3	3,424	0.01%
2022/12/28	1.1	460.38	1	458.03	458.00	0	3,456	0.00%
2022/12/27	0	0.00	0	470.50	464.50	0	3,470	0.00%
2022/12/26	0	461.50	0	0.00	462.50	0	3,473	0.00%
2022/12/23	1	457.05	1	457.50	460.00	0	3,489	0.00%
2022/12/20	3	467.00	2	458.50	455.50	1	3,547	0.03%
2022/12/19	1	479.00	1	475.50	472.00	0	3,539	0.00%
2022/12/16	3.1	484.51	1	482.50	480.50	2.1	3,536	0.06%
2022/12/15	1	488.00	7	492.43	495.00	-6	3,506	-0.17%
2022/12/14	0	0.00	2	483.75	486.00	-2	3,532	-0.06%
2022/12/13	3	477.67	0	0.00	474.00	3	3,606	0.08%
2022/12/12	1	474.00	1	480.00	485.50	0	3,583	0.00%
2022/12/09	2	486.25	6.4	489.50	479.00	-4.4	3,600	-0.12%
2022/12/08	1	480.50	4.3	479.72	478.50	-3.3	3,599	-0.09%
2022/12/07	4	484.24	2.1	481.85	484.50	1.9	3,592	0.05%
2022/12/06	2	493.00	0	0.00	491.00	2	3,580	0.06%
2022/12/05	8.2	502.12	2.3	501.43	502.00	5.9	3,582	0.16%
2022/12/02	2	478.75	4	482.13	489.50	-2	3,542	-0.06%
2022/12/01	1	474.00	4	477.38	473.00	-3	3,544	-0.08%
2022/11/30	0	0.00	5.8	452.47	463.00	-5.8	3,479	-0.17%
2022/11/29	2.1	439.21	2.1	439.29	438.00	0	3,419	0.00%
2022/11/28	4	438.00	0	0.00	437.50	4	3,412	0.12%
2022/11/25	2	450.00	0	0.00	445.00	2	3,397	0.06%
2022/11/24	6	450.08	0	0.00	452.00	6	3,392	0.18%
2022/11/23	3	453.50	1	456.00	449.00	2	3,382	0.06%
2022/11/22	1	453.50	0.1	456.61	458.00	0.9	3,373	0.03%
2022/11/21	0	0.00	1	459.50	454.00	-1	3,392	-0.03%
2022/11/18	5.4	456.70	5	457.30	453.50	0.4	3,373	0.01%
2022/11/17	0	0.00	2	465.00	466.00	-2	3,349	-0.06%
2022/11/16	1	458.50	5	456.30	461.00	-4	3,355	-0.12%
2022/11/15	1	448.00	6	450.33	455.00	-5	3,294	-0.15%
2022/11/14	2.2	439.89	0	0.00	439.50	2.2	3,241	0.07%
2022/11/11	2.4	439.27	3.1	445.68	445.50	-0.7	3,187	-0.02%
2022/11/10	3.2	418.53	1.2	420.42	421.50	2	3,081	0.07%
2022/11/09	0	0.00	7.1	410.28	424.00	-7.1	3,065	-0.23%
2022/11/08	3	389.17	8	394.49	393.50	-5	3,012	-0.17%
2022/11/07	3	388.81	2.1	382.00	382.00	0.9	2,984	0.03%
2022/11/04	3.2	386.72	3.3	390.57	389.50	-0.1	2,986	0.00%
2022/11/03	3	376.83	4.4	385.18	389.50	-1.4	2,937	-0.05%
2022/11/02	4.3	375.68	3	383.50	381.50	1.3	2,891	0.04%
2022/11/01	3	363.61	4	374.63	379.00	-1	2,863	-0.03%
2022/10/31	2.3	341.40	10.3	349.27	367.00	-8	2,807	-0.29%
2022/10/19	8.1	273.05	2	276.25	268.00	6.1	2,763	0.22%
2022/10/18	2	280.75	2	280.75	278.50	0	2,727	0.00%
2022/10/17	1	270.00	0	0.00	278.50	1	2,718	0.04%
2022/10/14	0	0.00	1.5	277.33	277.50	-1.5	2,742	-0.05%
2022/10/13	0	265.00	0	0.00	264.00	0	2,756	0.00%
2022/10/12	2	272.25	1	270.50	270.50	1	2,754	0.04%
2022/10/11	4	276.38	3	277.00	272.50	1	2,742	0.04%
2022/10/07	2	288.00	0	0.00	287.00	2	2,735	0.07%
2022/10/06	2.1	294.52	1	298.50	294.50	1.1	2,719	0.04%
2022/10/05	0	0.00	1	293.50	297.50	-1	2,752	-0.04%
2022/10/04	2	287.73	2	288.50	287.50	0	2,772	0.00%
2022/10/03	4.1	271.92	6	273.67	281.00	-1.9	2,786	-0.07%
2022/09/30	6.1	263.93	3	265.83	269.00	3.1	2,830	0.11%
2022/09/29	5.6	275.57	2	275.50	271.00	3.6	2,818	0.13%
2022/09/28	3.1	293.40	1	286.50	285.00	2.1	2,767	0.07%
2022/09/27	0	299.50	0	0.00	300.00	0	2,795	0.00%
2022/09/26	5.1	305.41	4.2	300.57	297.00	0.9	2,853	0.03%
2022/09/23	1	320.50	2	318.50	315.50	-1	2,928	-0.03%
2022/09/22	1	321.50	0	0.00	322.50	1	2,962	0.03%
2022/09/21	1	330.50	0	0.00	327.50	1	2,977	0.03%
2022/09/20	0	335.00	0	0.00	333.50	0	2,976	0.00%
2022/09/19	1	334.00	1	336.50	335.50	0	2,983	0.00%
2022/09/16	2	333.25	1	333.50	332.00	1	2,991	0.03%
2022/09/15	0	337.00	2	335.25	338.00	-2	2,977	-0.07%
2022/09/14	1	323.50	0	0.00	325.00	1	2,956	0.03%
2022/09/13	0	0.00	1	333.50	333.00	-1	2,951	-0.03%
2022/09/12	0	0.00	1	333.50	333.00	-1	2,987	-0.03%
2022/09/08	3	330.50	10.1	329.71	335.00	-7.1	2,968	-0.24%
2022/09/07	3	315.33	2	317.00	316.00	1	2,901	0.03%
2022/09/06	1.1	307.64	1	309.50	316.00	0.1	2,909	0.00%
2022/09/05	1	309.49	0	0.00	308.50	1	2,920	0.03%
2022/09/02	3	315.50	1	313.00	312.50	2	2,913	0.07%
2022/09/01	2	318.50	20	318.00	317.00	-18	2,885	-0.62%
2022/08/31	20	327.50	3	320.67	328.50	17	2,863	0.59%
2022/08/30	1.3	316.35	1	318.50	317.50	0.3	2,851	0.01%
2022/08/29	4	315.88	0	0.00	317.50	4	2,832	0.14%
2022/08/26	0	0.00	3.1	330.48	332.00	-3.1	2,781	-0.11%
2022/08/25	2	325.50	2	327.50	326.00	0	2,770	0.00%
2022/08/24	2	325.25	0	0.00	324.00	2	2,780	0.07%
2022/08/22	2	328.50	2	327.50	327.00	0	2,845	0.00%
2022/08/19	1	327.00	1	331.50	332.00	0	2,847	0.00%
2022/08/18	2	324.75	2	327.50	327.50	0	2,833	0.00%
2022/08/17	1.1	326.57	13	329.00	329.00	-12	2,822	-0.42%
2022/08/16	0	334.50	6	333.17	332.50	-6	2,801	-0.21%
2022/08/15	4	330.00	7	331.21	334.50	-3	2,800	-0.11%
2022/08/12	5	324.40	2	326.25	330.00	3	2,799	0.11%
2022/08/11	1	324.00	4	325.88	326.50	-3	2,769	-0.11%
2022/08/10	2	318.75	0	0.00	319.00	2	2,773	0.07%
2022/08/09	1	321.00	1	325.00	325.00	0	2,791	0.00%
2022/08/08	1	321.00	1	323.46	325.00	0	2,811	0.00%
2022/08/05	3	323.00	2	323.50	323.00	1	2,818	0.04%
2022/08/04	3.3	319.73	1	317.50	317.00	2.3	2,824	0.08%
2022/08/03	2	326.00	5	326.10	326.50	-3	2,773	-0.11%
2022/08/02	9.2	330.39	0	0.00	325.50	9.2	2,804	0.33%
2022/08/01	1	336.50	0.1	340.00	341.00	1	2,776	0.03%
2022/07/28	5	342.00	1	340.50	340.50	4	2,792	0.14%
2022/07/27	2	335.00	1.5	337.67	342.50	0.5	2,786	0.02%
2022/07/26	1	336.00	5	336.30	336.50	-4	2,779	-0.14%
2022/07/25	1	330.50	0.2	335.95	337.00	0.8	2,806	0.03%
2022/07/22	2	332.50	2	333.50	333.50	0	2,810	0.00%
2022/07/21	2	330.75	4.6	330.85	336.50	-2.6	2,826	-0.09%
2022/07/20	10	324.60	4	329.50	322.50	6	2,791	0.21%
2022/07/19	0	0.00	2	326.00	326.00	-2	2,770	-0.07%
2022/07/18	0.1	321.65	5	323.50	326.50	-4.9	2,759	-0.18%
2022/07/15	2	319.50	2	319.75	318.50	0	2,725	0.00%
2022/07/14	0	0.00	0.5	321.00	320.00	-0.5	2,711	-0.02%
2022/07/13	0.5	317.50	0.1	318.00	318.00	0.4	2,698	0.01%
2022/07/12	0	0.00	4	312.50	309.00	-4	2,648	-0.15%
2022/07/11	1	306.00	50	301.00	304.00	-49	2,589	-1.89%
2022/07/08	70	311.53	7	311.57	308.50	63	2,561	2.46%
2022/07/07	2	291.00	0.1	289.50	291.00	1.9	2,477	0.08%
2022/07/06	0.1	281.68	2	283.00	280.00	-1.9	2,465	-0.08%
2022/07/05	3	284.33	2	287.25	284.50	1	2,455	0.04%
2022/07/04	1	278.00	25	280.12	278.00	-24	2,403	-1.00%
2022/07/01	7.2	296.90	8.5	287.50	282.00	-1.2	2,373	-0.05%
2022/06/30	11.1	311.48	2	312.25	308.00	9.1	2,292	0.40%
2022/06/29	3.1	324.27	0	0.00	325.00	3.1	2,259	0.14%
2022/06/28	6.3	331.35	2	335.50	332.00	4.3	2,242	0.19%
2022/06/27	0	0.00	7	337.43	341.50	-7	2,254	-0.31%
2022/06/24	2	327.01	2	336.00	328.00	0	2,231	0.00%
2022/06/23	7	333.48	5	331.80	331.50	2	2,215	0.09%
2022/06/22	9	341.72	2	343.50	335.50	7	2,187	0.32%
2022/06/21	0	0.00	2	348.98	353.00	-2	2,166	-0.09%
2022/06/20	4	348.73	4.1	343.03	342.00	-0.1	2,165	0.00%
2022/06/17	8.1	356.83	2	354.25	354.00	6.1	2,161	0.28%
2022/06/16	2.1	372.04	1	381.00	368.00	1.1	2,151	0.05%
2022/06/14	3.1	377.41	3	378.17	377.00	0.1	2,317	0.00%
2022/06/13	1.1	389.33	2	385.75	384.00	-1	2,303	-0.04%
2022/06/10	2.2	399.15	1	402.00	400.00	1.2	2,301	0.05%
2022/06/09	1	403.00	1	404.50	405.00	0	2,318	0.00%
2022/06/08	0.2	403.00	0	0.00	403.00	0.2	2,314	0.01%
2022/06/07	1	408.50	0	0.00	407.00	1	2,320	0.04%
2022/06/06	2	407.00	2	409.50	410.50	0	2,346	0.00%
2022/06/02	0.1	407.50	0	0.00	407.00	0.1	2,374	0.00%
2022/05/31	0.1	402.00	1	402.50	405.00	-0.9	2,444	-0.04%
2022/05/30	2	398.50	1	398.50	399.50	1	2,397	0.04%
2022/05/27	1	390.00	1	392.00	393.00	0	2,401	0.00%
2022/05/26	1	391.43	1	384.50	385.50	0	2,443	0.00%
2022/05/24	1	391.00	1	384.00	382.00	0	2,548	0.00%
2022/05/23	1.1	398.50	1	391.50	390.00	0.1	2,586	0.00%
2022/05/20	2	400.50	1	395.50	395.00	1	2,622	0.04%
2022/05/19	1	390.50	1	394.00	398.00	0	2,634	0.00%
2022/05/18	3	405.83	3	403.83	401.00	0	2,643	0.00%
2022/05/16	0	0.00	1	388.00	381.50	-1	2,623	-0.04%
2022/05/13	0.1	383.00	0	0.00	383.00	0.1	2,612	0.00%
2022/05/12	6.1	386.19	2	385.00	378.00	4.1	2,629	0.16%
2022/05/11	2.3	392.92	1	391.50	392.00	1.3	2,631	0.05%
2022/05/10	1	395.00	0	0.00	392.50	1	2,684	0.04%
2022/05/09	1	403.00	0	0.00	398.50	1	2,651	0.04%
2022/05/05	5	416.00	5	417.50	417.00	0	2,680	0.00%
2022/05/04	0	0.00	5	407.50	408.50	-5	2,693	-0.19%
2022/04/28	1	407.00	0	0.00	405.00	1	2,788	0.04%
2022/04/27	0	0.00	4	396.88	407.00	-4	2,815	-0.14%
2022/04/26	0	0.00	0	400.00	399.00	0	2,847	0.00%
2022/04/25	0.1	395.50	0	0.00	393.50	0.1	2,931	0.00%
2022/04/19	0	0.00	1	412.00	413.00	-1	3,081	-0.03%
2022/04/15	1	399.51	1	405.50	405.00	0	3,190	0.00%
2022/04/12	2	392.75	5	391.60	393.00	-3	3,491	-0.09%
2022/04/11	1.2	398.76	1	399.00	398.00	0.2	3,799	0.01%
2022/04/08	0.1	413.50	1	414.00	413.00	-0.9	3,859	-0.02%
2022/04/07	1	413.00	0	411.00	409.00	1	3,871	0.03%
2022/04/01	0.2	426.50	0	0.00	426.00	0.2	3,930	0.01%
2022/03/31	0.1	436.75	0	0.00	434.00	0.1	3,953	0.00%
2022/03/30	0	0.00	0.1	440.36	440.00	-0.1	3,984	0.00%
2022/03/29	0.1	428.18	0	0.00	429.50	0.1	4,017	0.00%
2022/03/25	0	435.00	0	0.00	430.50	0	4,082	0.00%
2022/03/24	0.1	428.00	0	0.00	433.00	0.1	4,076	0.00%
2022/03/23	0	0.00	1	436.50	433.00	-1	4,085	-0.02%
2022/03/22	1	422.06	3	425.83	432.00	-2	4,078	-0.05%
2022/03/21	5.2	420.17	2	419.29	418.50	3.2	4,040	0.08%
2022/03/18	4.3	419.74	1.6	422.87	423.50	2.7	4,022	0.07%
2022/03/17	0.1	441.00	3.2	444.44	445.50	-3.1	3,898	-0.08%
2022/03/16	1.1	418.41	0	0.00	417.50	1.1	3,845	0.03%
2022/03/15	1.1	420.18	0	0.00	420.00	1.1	3,842	0.03%
2022/03/14	0	432.00	0	0.00	436.00	0	3,836	0.00%
2022/03/10	3	435.00	1	434.00	436.00	2	3,901	0.05%
2022/03/08	1.2	416.19	0.1	418.00	414.50	1.1	3,907	0.03%
2022/03/07	2.1	439.24	1	429.42	427.00	1.1	3,897	0.03%
2022/03/04	15.2	455.34	0	0.00	450.50	15.2	3,893	0.39%
2022/03/01	1	459.50	4	462.50	465.00	-3	3,973	-0.08%
2022/02/25	0.2	448.93	0	0.00	451.50	0.2	3,971	0.00%
2022/02/24	1.2	453.01	3	453.50	448.00	-1.8	3,958	-0.05%
2022/02/23	1.1	464.11	0	0.00	463.50	1.1	3,927	0.03%
2022/02/22	0.2	469.83	1	470.50	469.50	-0.9	3,930	-0.02%
2022/02/21	1	476.00	0	0.00	479.50	1	3,963	0.03%
2022/02/18	0	464.45	0	0.00	473.00	0	4,013	0.00%
2022/02/17	1	470.00	0	0.00	467.50	1	4,028	0.03%
2022/02/16	1	472.00	3	469.50	472.50	-2	4,053	-0.05%
2022/02/15	0	0.00	0	470.00	464.50	0	4,054	0.00%
2022/02/14	1.1	469.84	4	466.50	464.00	-2.9	4,050	-0.07%
2022/02/11	0	482.38	0	0.00	482.00	0	4,043	0.00%
2022/02/10	1	472.00	8	476.00	489.50	-7	4,046	-0.17%
2022/02/07	3.1	454.27	2	453.50	454.00	1.1	4,000	0.03%
2022/01/26	1.1	451.48	1	456.50	459.00	0.1	4,047	0.00%
2022/01/25	4.5	455.55	52	453.44	451.00	-47.5	4,146	-1.15%
2022/01/24	12	463.12	2	463.75	463.00	10	4,130	0.24%
2022/01/21	1	475.44	1	467.50	469.50	0	4,123	0.00%
2022/01/20	1	482.01	1	484.50	481.50	0	4,162	0.00%
2022/01/19	1	492.00	0	0.00	487.50	1	4,149	0.02%
2022/01/18	5.2	512.03	9.2	504.50	502.00	-4.1	4,118	-0.10%
2022/01/17	9	493.44	1	494.51	501.00	8	4,049	0.20%
2022/01/14	0	0.00	5.6	485.13	492.00	-5.6	4,047	-0.14%
2022/01/13	2	505.00	1.4	501.40	498.00	0.6	4,035	0.01%
2022/01/12	0.4	505.00	5.1	505.68	510.00	-4.7	4,026	-0.12%
2022/01/11	5.8	503.21	3	505.67	501.00	2.8	4,009	0.07%
2022/01/10	1	509.23	0	0.00	519.00	1	3,956	0.03%
2022/01/07	0	513.00	3.2	517.99	515.00	-3.2	3,941	-0.08%
2022/01/06	4.1	523.49	5	522.20	523.00	-0.9	3,850	-0.02%
2022/01/05	6	531.06	8	530.60	535.00	-1.9	3,789	-0.05%
2022/01/04	4.7	519.21	23.2	521.30	533.00	-18.6	3,671	-0.51%
2022/01/03	1.1	489.00	1	494.92	491.00	0.1	3,353	0.00%
2021/12/30	6.1	481.96	17	479.97	479.50	-10.9	3,300	-0.33%
2021/12/29	10	474.75	0	0.00	474.00	10	3,332	0.30%
2021/12/28	1	479.00	0	480.00	478.00	1	3,367	0.03%
2021/12/27	0	0.00	0.1	479.52	481.50	-0.1	3,348	0.00%
2021/12/24	1	474.50	2	475.00	473.00	-1	3,395	-0.03%
2021/12/23	0	474.50	1.2	474.98	476.00	-1.2	3,393	-0.04%
2021/12/22	0	0.00	10	466.85	469.50	-10	3,393	-0.30%
2021/12/21	0	0.00	1.1	454.81	455.00	-1.1	3,368	-0.03%
2021/12/17	1	447.50	3	448.83	447.00	-2	3,378	-0.06%
2021/12/16	0	453.00	1	452.50	451.00	-1	3,379	-0.03%
2021/12/15	1	452.00	1	450.50	450.50	0	3,400	0.00%
2021/12/14	0	451.56	1	451.00	448.50	-1	3,425	-0.03%
2021/12/13	0.1	455.50	1	452.00	456.50	-0.9	3,448	-0.03%
2021/12/10	0	449.77	1	448.00	447.50	-1	3,480	-0.03%
2021/12/09	1	453.51	0	456.50	453.50	1	3,497	0.03%
2021/12/08	0.2	458.59	0	0.00	454.50	0.2	3,501	0.00%
2021/12/07	1.1	455.91	2	458.00	456.00	-0.9	3,505	-0.03%
2021/12/06	7	468.36	0	0.00	465.00	7	3,491	0.20%
2021/12/03	0	471.00	2.4	470.50	472.50	-2.4	3,533	-0.07%
2021/12/02	2	463.75	0	0.00	465.00	2	3,524	0.06%
2021/12/01	1.1	460.14	0	0.00	465.00	1.1	3,536	0.03%
2021/11/30	5	466.30	3	459.21	456.50	2	3,534	0.06%
2021/11/29	0	0.00	2.1	449.81	459.50	-2.1	3,527	-0.06%
2021/11/26	0	459.00	4.2	462.98	452.00	-4.2	3,537	-0.12%
2021/11/25	0.1	467.50	0.1	467.00	465.00	-0.1	3,565	0.00%
2021/11/24	2	463.04	3	467.00	468.00	-1	3,593	-0.03%
2021/11/23	0	0.00	7.3	460.21	463.00	-7.3	3,634	-0.20%
2021/11/22	1.1	459.59	1.1	464.09	466.00	0	3,701	0.00%
2021/11/19	2	458.51	1	462.50	463.00	1	3,720	0.03%
2021/11/18	1.2	454.17	4	454.00	456.00	-2.8	3,746	-0.07%
2021/11/17	4	444.75	1.1	445.45	448.00	2.9	3,775	0.08%
2021/11/16	3	442.50	6.1	437.95	436.50	-3.1	3,871	-0.08%
2021/11/15	2.3	437.22	4	440.88	442.00	-1.7	4,120	-0.04%
2021/11/12	1	433.52	1	432.01	429.50	0	4,155	0.00%
2021/11/11	1	429.50	12.2	431.32	429.50	-11.2	4,196	-0.27%
2021/11/10	2	432.50	0	0.00	430.00	2	4,274	0.05%
2021/11/09	4	426.63	2	430.00	429.00	2	4,380	0.05%
2021/11/08	3	418.50	5	418.20	419.00	-2	4,358	-0.05%
2021/11/05	1.2	424.28	6	423.92	425.50	-4.8	4,396	-0.11%
2021/11/04	0	425.50	0	0.00	423.00	0	4,430	0.00%
2021/11/03	2.2	425.27	3	424.17	422.50	-0.8	4,458	-0.02%
2021/11/02	30.5	412.47	10	409.55	410.00	20.5	4,405	0.47%
2021/11/01	3.3	429.73	1	430.50	427.00	2.3	4,322	0.05%
2021/10/29	0.3	438.48	0	0.00	434.00	0.3	4,311	0.01%
2021/10/28	3	443.17	5	441.80	438.50	-2	4,310	-0.05%
2021/10/27	5	425.00	1	425.50	430.50	4	4,235	0.09%
2021/10/26	3.1	427.52	1	427.50	427.50	2.1	4,261	0.05%
2021/10/25	1	425.00	1	423.00	427.00	0	4,254	0.00%
2021/10/22	1.1	419.41	1	420.50	421.50	0.1	4,333	0.00%
2021/10/21	2	420.25	4	424.51	419.50	-2	4,442	-0.05%
2021/10/20	1	424.02	2.1	426.00	426.00	-1	4,495	-0.02%
2021/10/19	0	0.00	1	419.50	419.00	-1	4,510	-0.02%
2021/10/18	7.2	412.27	0	0.00	410.50	7.2	4,589	0.16%
2021/10/15	0	0.00	12.2	417.05	417.00	-12.2	4,678	-0.26%
2021/10/14	1	403.00	1	405.50	405.50	0	4,697	0.00%
2021/10/13	4	404.38	0	0.00	402.00	4	4,753	0.08%
2021/10/12	1	415.00	3	411.00	414.00	-2	4,751	-0.04%
2021/10/08	14.2	416.52	0	0.00	410.00	14.2	4,767	0.30%
2021/10/07	1	413.50	1.3	415.77	415.50	-0.3	4,774	-0.01%
2021/10/06	5	405.50	2.1	402.83	403.00	2.9	4,785	0.06%
2021/10/05	3.2	400.59	3	408.17	417.00	0.2	4,777	0.00%
2021/10/04	3	413.33	1	410.50	409.50	2	4,776	0.04%
2021/10/01	3	430.33	3	419.03	418.00	0	4,818	0.00%
2021/09/30	2	442.75	2	443.25	442.50	0	4,943	0.00%
2021/09/29	6	439.67	4	438.75	439.00	2	5,106	0.04%
2021/09/28	4	454.01	4	452.50	453.00	0	5,152	0.00%
2021/09/27	0	0.00	3	465.50	466.00	-3	5,162	-0.06%
2021/09/24	2.2	472.64	4	471.38	469.00	-1.8	5,315	-0.03%
2021/09/23	1	466.00	2	467.50	469.00	-1	5,496	-0.02%
2021/09/22	5	456.30	4	460.63	463.00	1	5,528	0.02%
2021/09/17	2.1	465.24	3	466.19	470.50	-0.9	5,571	-0.02%
2021/09/16	7	465.42	3	460.33	461.50	4	5,573	0.07%
2021/09/15	6	472.50	4	465.38	466.00	2	5,586	0.04%
2021/09/14	6	486.40	0	0.00	481.00	6	5,612	0.11%
2021/09/13	3	485.83	5	485.70	484.00	-2	5,671	-0.04%
2021/09/10	0	0.00	0	478.50	481.50	0	5,759	0.00%
2021/09/09	2	468.25	2	470.00	475.00	0	5,996	0.00%
2021/09/08	11	463.45	6	461.83	460.50	5	6,141	0.08%
2021/09/07	0	0.00	1	479.50	477.00	-1	6,297	-0.02%
2021/09/06	2	480.50	2	480.25	480.50	0	6,296	0.00%
2021/09/03	4	483.75	1	485.00	480.50	3	6,299	0.05%
2021/09/02	1.1	487.14	2	483.00	479.50	-1	6,318	-0.02%
2021/09/01	1	478.50	1	488.50	489.00	0	6,367	0.00%
2021/08/31	4	472.50	0	0.00	479.50	4	6,399	0.06%
2021/08/30	1	477.00	0	0.00	484.50	1	6,386	0.02%
2021/08/27	1	470.50	4.2	472.38	477.00	-3.2	6,368	-0.05%
2021/08/26	5	468.10	4	463.88	464.50	1	6,378	0.02%
2021/08/25	1.1	463.36	25	464.68	472.00	-23.9	6,352	-0.38%
2021/08/24	4.2	458.52	2	458.25	455.50	2.2	6,417	0.03%
2021/08/23	19	448.58	7	449.14	454.00	12	6,446	0.19%
2021/08/20	9.1	443.50	5	450.90	446.00	4.1	6,412	0.06%
2021/08/19	29.2	462.12	11	453.77	450.00	18.2	6,317	0.29%
2021/08/18	1	492.50	11	492.68	498.00	-10	6,165	-0.16%
2021/08/17	1.1	485.75	0	0.00	474.00	1.1	6,154	0.02%
2021/08/16	2.2	488.09	2.1	490.54	492.00	0.2	6,266	0.00%
2021/08/13	16.1	511.55	7	506.14	500.00	9.1	6,284	0.14%
2021/08/12	0.1	534.00	0	532.00	529.00	0.1	6,292	0.00%
2021/08/11	1.1	522.00	8	534.13	533.00	-6.9	6,487	-0.11%
2021/08/10	6	537.83	5	534.22	531.00	1	6,647	0.01%
2021/08/09	8.2	551.38	1	547.02	545.00	7.2	6,886	0.10%
2021/08/06	1.1	556.11	2	562.00	558.00	-0.9	7,108	-0.01%
2021/08/05	1.1	556.94	0	0.00	558.00	1.1	7,424	0.01%
2021/08/04	2	552.50	1	554.99	554.00	1	7,646	0.01%
2021/08/03	3.2	557.32	0	0.00	553.00	3.2	7,734	0.04%
2021/08/02	1	550.00	0.1	555.00	557.00	0.9	7,840	0.01%
2021/07/30	7	565.57	1	567.00	560.00	6	7,891	0.08%
2021/07/29	1.1	570.00	6	573.00	571.00	-4.9	7,918	-0.06%
2021/07/28	3.1	567.43	12.1	572.16	565.00	-9	8,050	-0.11%
2021/07/27	7.1	586.03	3	587.00	581.00	4.1	8,046	0.05%
2021/07/26	2.1	588.84	6	594.17	600.00	-3.9	7,969	-0.05%
2021/07/23	10	595.99	11.1	587.97	589.00	-1.1	7,938	-0.01%
2021/07/22	4.1	594.98	2	598.91	591.00	2.1	7,932	0.03%
2021/07/21	5	578.40	8	585.75	588.00	-3	7,887	-0.04%
2021/07/20	2	569.50	1	573.00	568.00	1	7,901	0.01%
2021/07/19	0	0.00	3	582.63	583.00	-3	7,915	-0.04%
2021/07/16	3	577.33	1	582.00	578.00	2	7,949	0.03%
2021/07/15	2.1	583.10	4	585.75	586.00	-1.9	8,102	-0.02%
2021/07/14	1	580.00	0	0.00	583.00	1	8,112	0.01%
2021/07/13	2	596.00	3.1	591.74	581.00	-1.1	8,160	-0.01%
2021/07/12	2.2	590.27	2	590.00	586.00	0.2	8,159	0.00%
2021/07/09	1.2	586.08	4	585.75	584.00	-2.8	8,206	-0.03%
2021/07/08	8.1	597.44	4	595.00	590.00	4.1	8,194	0.05%
2021/07/07	7.1	603.97	5.3	607.33	603.00	1.8	8,163	0.02%
2021/07/06	7.1	588.15	18.1	589.86	597.00	-11.1	8,056	-0.14%
2021/07/05	2	569.50	4	569.72	571.00	-2	8,071	-0.03%
2021/07/02	3	553.67	1	546.17	556.00	2	8,041	0.02%
2021/07/01	7.1	570.96	7.4	561.58	557.00	-0.3	8,044	0.00%
2021/06/29	6	560.83	3	559.67	555.00	3	7,936	0.04%
2021/06/28	1.1	540.90	0	0.00	545.00	1.1	7,801	0.01%
2021/06/25	2.1	540.00	4.1	540.23	535.00	-2	7,826	-0.03%
2021/06/24	1.1	533.77	1	538.00	530.00	0.1	7,803	0.00%
2021/06/23	1	536.00	0	532.00	534.00	1	7,848	0.01%
2021/06/22	19	531.58	22.1	528.12	525.00	-3.1	7,888	-0.04%
2021/06/21	0.1	532.23	6	526.83	527.00	-5.9	7,870	-0.07%
2021/06/18	4	547.50	4.4	547.82	540.00	-0.4	7,826	-0.01%
2021/06/17	10.1	536.83	17	541.12	545.00	-6.9	7,778	-0.09%
2021/06/16	4	526.75	3	528.67	531.00	1	7,623	0.01%
2021/06/15	12	520.92	5.1	517.26	523.00	6.9	7,543	0.09%
2021/06/11	1	499.50	2	497.75	494.00	-1	7,392	-0.01%
2021/06/10	1	498.00	3	498.33	500.00	-2	7,461	-0.03%
2021/06/09	7.1	495.81	3	495.34	496.00	4.1	7,502	0.05%
2021/06/08	2	491.50	3	490.83	497.50	-1	7,606	-0.01%
2021/06/07	10	477.90	1.5	478.33	477.50	8.5	7,769	0.11%
2021/06/04	6	487.42	3	487.33	491.00	3	7,782	0.04%
2021/06/02	5.1	492.10	5	486.00	486.00	0.1	8,012	0.00%
2021/06/01	1.1	502.09	1	507.00	500.00	0.1	8,032	0.00%
2021/05/31	1	505.00	2	503.00	505.00	-1	8,075	-0.01%
2021/05/28	2	491.00	3	492.33	490.00	-1	8,049	-0.01%
2021/05/27	2	478.75	1	479.50	478.50	1	8,044	0.01%
2021/05/26	5	479.50	12	476.92	481.00	-7	8,135	-0.09%
2021/05/25	6	475.17	12	477.34	479.00	-6	8,138	-0.07%
2021/05/24	6.1	455.12	13	463.04	463.50	-7	8,191	-0.08%
2021/05/21	17	458.82	24	474.15	458.50	-7	8,350	-0.08%
2021/05/20	2.2	444.50	3	444.33	443.50	-0.9	8,331	-0.01%
2021/05/19	8	442.63	8	442.19	442.50	0	8,333	0.00%
2021/05/18	7	441.50	12	436.54	449.00	-5	8,340	-0.06%
2021/05/17	16.1	423.28	5	417.90	415.50	11.1	8,427	0.13%
2021/05/14	57.1	442.57	10	446.20	440.00	47.1	8,287	0.57%
2021/05/13	13.1	415.85	14	416.75	409.50	-1	8,073	-0.01%
2021/05/12	36.1	433.32	21	439.07	423.00	15.1	7,929	0.19%
2021/05/11	20.5	473.98	19.2	476.94	469.00	1.3	7,730	0.02%
2021/05/10	3	522.34	0	0.00	511.00	3	7,695	0.04%
2021/05/07	5.2	511.15	4.6	530.09	535.00	0.6	7,753	0.01%
2021/05/06	1	498.03	1	500.00	501.00	0	7,796	0.00%
2021/05/05	2.1	498.80	2	497.50	490.50	0.1	7,881	0.00%
2021/05/04	5.6	517.50	12	505.92	503.00	-6.5	8,049	-0.08%
2021/05/03	5	527.85	2	528.00	522.00	3	8,230	0.04%
2021/04/29	0.3	547.80	2.1	544.29	543.00	-1.9	8,285	-0.02%
2021/04/28	1	552.98	0	0.00	547.00	1	8,373	0.01%
2021/04/27	6.1	558.17	5	555.20	555.00	1.1	8,464	0.01%
2021/04/26	0	557.00	0	560.00	560.00	0	8,557	0.00%
2021/04/23	7.4	562.44	4.5	556.11	554.00	2.9	8,685	0.03%
2021/04/22	1.1	546.45	4	548.00	546.00	-2.9	8,861	-0.03%
2021/04/21	2	559.01	2	562.00	557.00	0	9,069	0.00%
2021/04/20	2.1	573.52	4	572.45	571.00	-1.9	9,320	-0.02%
2021/04/19	1	555.00	0	0.00	553.00	1	9,393	0.01%
2021/04/16	1	551.95	0	0.00	551.00	1	9,653	0.01%
2021/04/15	1.1	545.02	1	548.00	553.00	0.1	10,131	0.00%
2021/04/14	4.2	545.58	0.1	541.00	546.00	4.1	10,236	0.04%
2021/04/13	1.1	556.83	0	563.00	556.00	1.1	10,413	0.01%
2021/04/12	4.6	569.66	2	564.00	563.00	2.6	10,560	0.02%
2021/04/09	6	583.33	2	580.50	578.00	4	10,571	0.04%
2021/04/08	6.3	583.12	9	584.57	587.00	-2.8	10,609	-0.03%
2021/04/07	0	0.00	5	569.98	570.00	-5	10,587	-0.05%
2021/04/06	0.1	558.95	1	560.99	562.00	-0.9	10,645	-0.01%
2021/04/01	2.1	552.09	2	552.50	553.00	0.1	10,672	0.00%
2021/03/31	3.1	556.49	0	0.00	553.00	3.1	10,747	0.03%
2021/03/30	4	562.00	1	564.00	563.00	3	11,057	0.03%
2021/03/29	2.1	558.62	3	556.33	554.00	-0.9	11,140	-0.01%
2021/03/26	2.2	560.51	10	557.00	559.00	-7.8	11,223	-0.07%
2021/03/25	3.2	545.00	3	547.00	542.00	0.2	11,290	0.00%
2021/03/24	3	550.33	1	548.00	552.00	2	11,327	0.02%
2021/03/23	3	560.67	3	565.00	554.00	0	11,551	0.00%
2021/03/22	6	563.51	1	553.00	563.00	5	11,668	0.04%
2021/03/19	3	546.33	2.1	548.11	552.00	0.9	11,983	0.01%
2021/03/18	1.6	562.00	4.3	565.00	559.00	-2.7	12,076	-0.02%
2021/03/17	2.3	576.84	1	568.00	568.00	1.3	12,371	0.01%
2021/03/16	0	583.00	2	583.50	579.00	-2	12,758	-0.02%
2021/03/15	3	573.67	2	574.50	580.00	1	13,158	0.01%
2021/03/12	2	580.98	1	574.00	572.00	1	13,230	0.01%
2021/03/11	13.1	555.37	16	556.38	565.00	-2.9	13,241	-0.02%
2021/03/10	9.2	537.60	4	536.25	534.00	5.2	13,112	0.04%
2021/03/09	8.2	535.51	7	540.57	535.00	1.2	13,284	0.01%
2021/03/08	13.2	562.91	11	555.27	547.00	2.2	13,266	0.02%
2021/03/05	2.3	564.83	20	564.75	564.00	-17.7	13,334	-0.13%
2021/03/04	9.1	578.35	5	577.40	575.00	4.1	13,528	0.03%
2021/03/03	2	584.00	1.1	590.09	592.00	0.9	13,543	0.01%
2021/03/02	2.1	598.24	2	597.50	583.00	0.1	13,585	0.00%
2021/02/26	11.8	597.67	6	596.50	593.00	5.8	13,877	0.04%
2021/02/25	5.4	618.81	4.2	619.93	614.00	1.3	14,159	0.01%
2021/02/24	8.6	621.58	5.4	623.52	612.00	3.2	14,233	0.02%
2021/02/23	18.7	627.65	24.2	632.21	637.00	-5.5	14,323	-0.04%
2021/02/22	4	625.00	8.1	624.11	620.00	-4.1	14,226	-0.03%
2021/02/19	9	608.33	1.2	608.50	609.00	7.8	14,128	0.06%
2021/02/18	7.2	615.14	5.1	618.41	612.00	2.1	14,133	0.02%
2021/02/17	9.4	616.68	8.4	615.38	623.00	1	14,120	0.01%
2021/02/05	18	591.89	5	590.20	588.00	13	13,936	0.09%
2021/02/04	2.1	583.56	1	589.00	583.00	1.1	13,989	0.01%
2021/02/03	12	591.83	8	592.13	593.00	4	14,107	0.03%
2021/02/02	1.1	590.00	5	592.22	596.00	-3.9	14,114	-0.03%
2021/02/01	14.1	565.55	11	560.27	573.00	3.1	14,079	0.02%
2021/01/29	2	578.48	7	583.57	574.00	-5	13,973	-0.04%
2021/01/28	18.1	582.32	17	581.65	577.00	1.1	13,970	0.01%
2021/01/27	10.2	595.87	5	595.60	597.00	5.2	14,095	0.04%
2021/01/26	15.3	614.49	12	607.17	597.00	3.3	14,352	0.02%
2021/01/25	15	626.27	23.2	622.18	626.00	-8.2	14,157	-0.06%
2021/01/22	9	611.55	6.6	610.55	608.00	2.4	13,907	0.02%
2021/01/21	3	602.67	16.3	605.25	608.00	-13.3	13,821	-0.10%
2021/01/20	7.2	598.31	15	596.47	594.00	-7.8	13,714	-0.06%
2021/01/19	9	611.44	12.1	608.60	608.00	-3.1	13,633	-0.02%
2021/01/18	4	598.75	10.2	594.07	602.00	-6.1	13,587	-0.05%
2021/01/15	9.2	610.46	7.1	605.82	602.00	2.1	13,422	0.02%
2021/01/14	18.4	598.54	10.2	599.39	608.00	8.2	13,162	0.06%
2021/01/13	6	586.57	10.5	594.54	604.00	-4.4	12,921	-0.03%
2021/01/12	19.4	578.98	9	577.56	575.00	10.4	12,604	0.08%
2021/01/11	7.6	588.32	27.3	589.99	592.00	-19.7	12,407	-0.16%
2021/01/08	8.3	555.37	23.7	555.31	572.00	-15.4	12,221	-0.13%
2021/01/07	3	522.33	11	526.73	529.00	-8	11,699	-0.07%
2021/01/06	24.1	518.74	7	522.00	513.00	17.1	11,576	0.15%
2021/01/05	5	529.20	6	528.67	528.00	-1	11,391	-0.01%
2021/01/04	2	522.00	0	0.00	520.00	2	11,327	0.02%
2020/12/31	8	518.25	3	517.33	518.00	5	11,391	0.04%
2020/12/30	8.2	512.46	12.1	516.85	521.00	-3.9	11,285	-0.03%
2020/12/29	6.3	506.49	6	506.33	506.00	0.3	11,147	0.00%
2020/12/28	4	504.00	12.1	501.22	502.00	-8.1	11,076	-0.07%
2020/12/25	10.2	505.63	9	500.00	500.00	1.2	11,117	0.01%
2020/12/24	16.2	506.54	17	510.18	504.00	-0.8	11,211	-0.01%
2020/12/23	2	489.75	6	489.50	492.00	-4	10,873	-0.04%
2020/12/22	6.1	482.84	12	483.92	477.50	-5.9	10,803	-0.05%
2020/12/21	3	482.50	7.1	480.31	482.00	-4.1	10,763	-0.04%
2020/12/18	10	488.35	3	486.00	485.50	7	10,661	0.07%
2020/12/17	20.4	488.25	17	488.41	495.00	3.4	10,605	0.03%
2020/12/16	5	496.00	24	496.77	495.50	-19	10,384	-0.18%
2020/12/15	16.1	501.94	26.1	497.11	488.50	-10	10,241	-0.10%
2020/12/14	7	517.29	6	518.50	520.00	1	9,964	0.01%
2020/12/11	15.1	514.37	15.2	512.72	518.00	-0.1	9,826	0.00%
2020/12/10	9.2	507.77	8	510.75	509.00	1.2	9,487	0.01%
2020/12/09	33	493.12	24.1	495.55	499.00	8.9	9,114	0.10%
2020/12/08	6	467.08	4	466.50	466.50	2	8,669	0.02%
2020/12/07	2	459.75	24	461.02	458.50	-22	8,607	-0.26%
2020/12/04	3	459.16	5	458.40	459.00	-2	8,562	-0.02%
2020/12/03	8	459.00	15.4	460.23	460.50	-7.4	8,610	-0.09%
2020/12/02	2	449.50	7	448.79	450.00	-5	8,368	-0.06%
2020/12/01	5	450.90	5.1	445.86	454.00	-0.1	8,276	0.00%
2020/11/30	7.1	445.33	11	446.41	442.00	-3.9	8,157	-0.05%
2020/11/27	3	433.17	7	434.71	436.00	-4	7,936	-0.05%
2020/11/26	5	424.90	6	427.92	428.50	-1	7,906	-0.01%
2020/11/25	34.5	433.55	21	430.48	423.00	13.5	7,934	0.17%
2020/11/24	26	432.96	33.1	436.63	437.50	-7.1	7,624	-0.09%
2020/11/23	11	417.86	10	416.25	418.50	1	7,265	0.01%
2020/11/20	10.3	414.23	22.2	412.95	412.00	-11.9	7,173	-0.17%
2020/11/19	9.1	404.18	4.2	399.86	404.00	4.9	7,018	0.07%
2020/11/18	1.1	398.64	4.1	399.02	399.50	-3	7,016	-0.04%
2020/11/17	5	400.00	11.1	399.58	398.50	-6.1	7,138	-0.09%
2020/11/16	3	399.33	10	398.55	396.50	-7	7,492	-0.09%
2020/11/13	6	398.08	1.2	397.00	397.00	4.8	7,674	0.06%
2020/11/12	2	394.50	7.2	396.13	395.50	-5.2	7,652	-0.07%
2020/11/11	4	392.50	2	395.00	392.50	2	7,575	0.03%
2020/11/10	6	387.67	12	390.58	388.00	-6	7,471	-0.08%
2020/11/09	1	389.00	4	387.75	388.00	-3	7,478	-0.04%
2020/11/06	10	385.85	5	382.40	381.50	5	7,575	0.07%
2020/11/05	4	384.50	9.1	384.44	386.50	-5.1	7,539	-0.07%
2020/11/04	8	381.75	8	382.69	381.50	0	7,496	0.00%
2020/11/03	4	378.75	24	372.23	377.50	-20	7,553	-0.26%
2020/11/02	3	353.33	10	355.95	352.50	-7	7,342	-0.10%
2020/10/30	13	358.00	10	352.50	355.50	3	7,515	0.04%
2020/10/29	9	350.50	1.1	351.40	351.00	7.9	7,518	0.11%
2020/10/28	1	361.50	3	356.83	357.00	-2	7,623	-0.03%
2020/10/27	5	358.50	3	358.17	359.00	2	7,710	0.03%
2020/10/26	5	360.50	6	361.00	363.00	-1	7,719	-0.01%
2020/10/23	2	355.75	3	354.33	354.00	-1	7,812	-0.01%
2020/10/22	4	356.00	4	356.25	354.50	0	8,411	0.00%
2020/10/21	1	361.50	6	357.58	356.50	-5	8,727	-0.06%
2020/10/20	5	358.40	8	358.88	360.00	-3	8,885	-0.03%
2020/10/19	10	361.60	1	361.50	360.00	9	9,021	0.10%
2020/10/16	3	356.83	18	360.11	359.50	-15	9,188	-0.16%
2020/10/15	0	0.00	2	354.50	354.00	-2	9,252	-0.02%
2020/10/14	1	355.50	2	354.25	354.00	-1	9,294	-0.01%
2020/10/13	2	351.75	3	356.83	356.50	-1	9,387	-0.01%
2020/10/12	8	357.63	5	357.40	353.00	3	9,402	0.03%
2020/10/08	4	361.50	8	362.63	363.00	-4	9,359	-0.04%
2020/10/07	11	355.64	3	356.00	356.00	8	9,362	0.09%
2020/10/06	1	357.00	2	355.50	355.50	-1	9,463	-0.01%
2020/10/05	11	353.41	1	354.00	354.50	10	9,610	0.10%
2020/09/30	16	349.47	9	350.89	351.50	7	9,742	0.07%
2020/09/29	10	348.20	8	349.88	348.00	2	9,854	0.02%
2020/09/28	6	326.25	14	325.57	331.50	-8	10,005	-0.08%
2020/09/25	7	327.29	4	328.63	324.00	3	10,214	0.03%
2020/09/24	3	335.50	12	331.54	331.00	-9	10,258	-0.09%
2020/09/23	3	343.50	3	343.00	341.50	0	10,305	0.00%
2020/09/22	5	344.10	7	344.43	344.00	-2	10,435	-0.02%
2020/09/21	2	354.75	2	348.00	348.00	0	10,815	0.00%
2020/09/18	12	357.58	0	0.00	357.00	12	11,006	0.11%
2020/09/17	1	357.00	5	358.70	357.50	-4	11,223	-0.04%
2020/09/16	8	354.25	21	355.45	353.00	-13	11,480	-0.11%
2020/09/15	2	356.25	1	355.00	355.50	1	11,677	0.01%
2020/09/14	4	355.38	11	356.45	358.50	-7	11,925	-0.06%
2020/09/11	5	346.30	2	345.75	349.50	3	12,114	0.02%
2020/09/10	13	347.23	2	348.00	345.00	11	12,332	0.09%
2020/09/09	20	346.23	9	350.78	350.50	11	12,512	0.09%
2020/09/08	2	347.75	5	349.10	350.00	-3	12,543	-0.02%
2020/09/07	2	340.50	0	0.00	335.50	2	12,587	0.02%
2020/09/04	4	338.75	4	339.88	340.00	0	12,801	0.00%
2020/09/03	5	340.40	5	339.80	344.00	0	12,939	0.00%
2020/09/02	4	336.25	3	336.17	335.00	1	13,002	0.01%
2020/09/01	4	332.00	7	334.86	337.00	-3	13,192	-0.02%
2020/08/31	3.1	333.69	2	331.00	333.00	1.1	13,528	0.01%
2020/08/28	2	338.75	7	338.86	340.50	-5	13,726	-0.04%
2020/08/27	2	336.75	6	336.42	336.50	-4	13,928	-0.03%
2020/08/26	1	334.00	7	334.36	337.00	-6	14,096	-0.04%
2020/08/25	5	335.40	4	336.63	333.00	1	14,292	0.01%
2020/08/24	12	335.17	3	336.17	333.50	9	14,375	0.06%
2020/08/21	2	342.75	18	340.22	344.00	-16	14,441	-0.11%
2020/08/20	39	329.42	27	341.96	330.00	12	14,470	0.08%
2020/08/19	15	364.00	139	355.08	354.50	-124	14,228	-0.87%	大賣/鉅額交易
2020/08/18	6	375.42	3	373.17	373.00	3	14,298	0.02%
2020/08/17	13	382.12	14.1	379.54	379.00	-1.1	14,440	-0.01%
2020/08/14	16	375.09	14	374.21	375.00	2	14,667	0.01%
2020/08/13	10	376.65	2	377.25	376.50	8	15,105	0.05%
2020/08/12	14	385.93	18	382.97	380.50	-4	15,219	-0.03%
2020/08/11	8	386.56	14	387.32	385.50	-6	15,357	-0.04%
2020/08/10	5	385.10	3	385.17	384.50	2	15,642	0.01%
2020/08/07	26	397.19	18	398.06	390.00	8	15,917	0.05%
2020/08/06	18	396.58	10	391.60	391.50	8	15,909	0.05%
2020/08/05	12	397.17	21	397.45	397.50	-9	15,991	-0.06%
2020/08/04	5	389.50	2	390.75	391.00	3	16,000	0.02%
2020/08/03	22	392.14	3	392.17	390.00	19	16,227	0.12%
2020/07/31	5	384.80	5	387.90	389.00	0	16,468	0.00%
2020/07/30	11	384.09	6	383.00	381.50	5	16,727	0.03%
2020/07/29	24	381.40	18	380.92	382.50	6	17,464	0.03%
2020/07/28	48	403.53	13	403.62	384.00	35	17,642	0.20%
2020/07/27	64	393.93	21	397.50	406.00	43	17,457	0.25%
2020/07/24	37	387.12	22	389.14	389.50	15	17,439	0.09%
2020/07/23	38	389.99	29	390.02	389.50	9	17,949	0.05%
2020/07/22	13	392.62	14.1	394.76	396.00	-1.1	18,359	-0.01%
2020/07/21	9	389.33	4	388.63	388.00	5	18,441	0.03%
2020/07/20	1	380.00	12	380.33	382.00	-11	18,646	-0.06%
2020/07/17	11	381.36	10	379.90	379.00	1	18,968	0.01%
2020/07/16	14	379.29	10	378.30	377.00	4	19,192	0.02%
2020/07/15	10	378.15	7	375.43	374.50	3	19,332	0.02%
2020/07/14	12	380.38	11	382.23	374.00	1	19,688	0.01%
2020/07/13	5	374.70	13	376.04	380.50	-8	19,916	-0.04%
2020/07/10	21	373.95	15	376.17	370.50	6	20,835	0.03%
2020/07/09	21	381.17	5	381.30	379.50	16	20,941	0.08%
2020/07/08	33	388.15	9	388.94	387.00	24	21,081	0.11%
2020/07/07	30	390.67	39	389.92	392.50	-9	21,183	-0.04%
2020/07/06	12	374.29	13	377.73	378.50	-1	21,407	0.00%
2020/07/03	7	380.29	2	379.50	377.00	5	21,730	0.02%
2020/07/02	13	377.42	6	378.33	377.00	7	21,947	0.03%
2020/07/01	13	382.65	5.2	384.56	379.50	7.8	22,053	0.04%
2020/06/30	29	378.57	18	376.67	381.00	11	22,017	0.05%
2020/06/29	24	395.08	9	397.39	391.00	15	21,701	0.07%
2020/06/24	14	411.32	9	409.72	407.50	5	21,595	0.02%
2020/06/23	2.1	404.81	15	404.77	406.00	-12.9	21,573	-0.06%
2020/06/22	17	395.65	26	400.13	396.50	-9	21,487	-0.04%
2020/06/19	19	409.84	9.8	409.24	404.50	9.2	21,565	0.04%
2020/06/18	1	402.50	12	403.88	405.00	-11	21,525	-0.05%
2020/06/17	27	400.69	8	399.56	399.00	19	21,523	0.09%
2020/06/16	51	394.92	8	391.69	396.00	43	21,656	0.20%
2020/06/15	4	383.13	7	381.93	382.00	-3	21,862	-0.01%
2020/06/12	14	374.21	61	374.89	381.00	-47	22,147	-0.21%
2020/06/11	8	386.69	12	385.42	383.50	-4	22,548	-0.02%
2020/06/10	12	397.88	10	397.35	394.50	2	22,704	0.01%
2020/06/09	5	392.80	4	393.25	392.50	1	22,883	0.00%
2020/06/08	22	392.75	21	392.21	393.00	1	23,169	0.00%
2020/06/05	40	395.59	68	393.54	387.50	-28	23,158	-0.12%
2020/06/04	14	398.93	20	400.78	400.50	-6	23,039	-0.03%
2020/06/03	17	390.97	24	391.27	392.00	-7	22,971	-0.03%
2020/06/02	32	386.86	20	385.18	383.00	12	22,862	0.05%
2020/06/01	17	379.00	17	380.32	385.50	0	22,847	0.00%
2020/05/29	8	368.94	13	367.73	370.50	-5	22,950	-0.02%
2020/05/28	10	378.05	13	373.85	370.00	-3	23,024	-0.01%
2020/05/27	15	373.00	19	374.50	376.00	-4	23,258	-0.02%
2020/05/26	35	378.50	29	378.62	371.00	6	23,586	0.03%
2020/05/25	24	363.67	30	367.05	376.00	-6	23,905	-0.03%
2020/05/22	11	373.05	16	374.28	371.50	-5	23,914	-0.02%
2020/05/21	30	383.10	16	387.22	382.00	14	23,916	0.06%
2020/05/20	36	387.36	30	388.83	384.50	6	23,896	0.03%
2020/05/19	15	375.33	34	373.35	373.00	-19	23,524	-0.08%
2020/05/18	25	377.04	140	378.59	369.00	-115	23,519	-0.49%	大賣/鉅額交易
2020/05/15	23	389.20	14	388.00	386.00	9	23,501	0.04%
2020/05/14	16	394.65	58	391.78	385.50	-42	23,283	-0.18%
2020/05/13	13	402.81	9	401.39	402.50	4	23,119	0.02%
2020/05/12	13	410.42	13	407.04	406.00	0	22,927	0.00%
2020/05/11	20	410.30	11	411.86	413.50	9	22,828	0.04%
2020/05/08	23.1	408.73	13	405.42	403.50	10.1	22,859	0.04%
2020/05/07	18.1	415.77	18.2	411.48	410.00	-0.1	22,707	0.00%
2020/05/06	26	416.27	14	416.11	416.00	12	22,443	0.05%
2020/05/05	73	415.08	78	411.19	407.00	-5	22,198	-0.02%
2020/05/04	55	387.15	20	385.05	391.50	35	21,593	0.16%
2020/04/30	28	389.82	18	389.67	391.00	10	21,506	0.05%
2020/04/29	114	385.81	32	382.61	380.00	82	21,313	0.38%	大買/
2020/04/28	43	388.50	35	388.51	383.50	8	21,175	0.04%
2020/04/27	32	363.95	41.3	363.49	379.50	-9.3	20,727	-0.04%
2020/04/24	13	345.27	137	341.55	345.00	-124	20,206	-0.61%	大賣/鉅額交易
2020/04/23	7	346.64	44	345.73	344.00	-37	19,998	-0.19%
2020/04/22	76	338.16	8	333.81	344.00	68	19,743	0.34%
2020/04/21	16	332.38	34	335.43	326.00	-18	19,557	-0.09%
2020/04/20	9	340.22	5	342.40	343.00	4	19,488	0.02%
2020/04/17	22	345.95	16	342.09	339.50	6	19,382	0.03%
2020/04/16	19	340.05	37	339.41	341.50	-18	19,076	-0.09%
2020/04/15	260	346.73	55	347.95	343.50	205	18,908	1.08%	大買/鉅額交易
2020/04/14	11	338.68	106	338.51	338.00	-95	18,422	-0.52%	大賣/
2020/04/13	21	335.02	118	334.32	332.50	-97	18,450	-0.53%	大賣/
2020/04/10	57	340.08	25	341.30	343.00	32	18,307	0.17%
2020/04/09	124	343.42	43	339.81	335.00	81	18,420	0.44%	大買/
2020/04/08	154	312.55	54	312.54	329.00	100	17,944	0.56%	大買/
2020/04/07	13	297.35	37	296.82	299.50	-24	17,628	-0.14%
2020/04/06	7	280.07	28	280.61	288.00	-21	17,532	-0.12%
2020/04/01	8	271.31	8	273.75	272.50	0	17,404	0.00%
2020/03/31	32	278.78	13	278.04	274.50	19	17,453	0.11%
2020/03/30	15	272.07	76	274.16	278.00	-61	17,502	-0.35%
2020/03/27	22	294.48	40	293.63	280.50	-18	17,595	-0.10%
2020/03/26	43	286.81	38	287.96	291.50	5	17,504	0.03%
2020/03/25	36	287.86	17	290.09	292.00	19	17,609	0.11%
2020/03/24	42	272.94	13	272.27	274.00	29	17,409	0.17%
2020/03/23	27	242.35	19	246.05	252.00	8	17,266	0.05%
2020/03/20	52	248.13	31	247.81	252.00	21	17,066	0.12%
2020/03/19	54	233.79	34	242.50	229.50	20	16,768	0.12%
2020/03/18	33	267.71	45.1	264.69	254.50	-12.1	16,462	-0.07%
2020/03/17	39.2	279.51	23	275.78	265.00	16.2	16,208	0.10%
2020/03/16	36.1	308.73	33	308.12	290.50	3.1	15,777	0.02%
2020/03/13	235.2	311.64	23	314.33	320.00	212.2	15,477	1.37%	大買/鉅額交易
2020/03/12	35.2	351.82	14	356.96	345.50	21.2	15,311	0.14%
2020/03/11	5.1	393.43	18	389.31	383.50	-12.9	14,998	-0.09%
2020/03/10	8.1	381.69	18	381.94	394.50	-9.9	14,881	-0.07%
2020/03/09	13.2	393.03	32	392.80	386.00	-18.8	14,982	-0.13%
2020/03/06	6	407.00	2	406.25	406.50	4	15,083	0.03%
2020/03/05	16	407.16	19	408.95	410.50	-3	15,072	-0.02%
2020/03/04	30	402.98	74	402.77	400.50	-44	14,924	-0.29%
2020/03/03	18	428.31	15.2	428.96	417.00	2.8	14,662	0.02%
2020/03/02	95	414.42	18	411.44	418.50	77	14,572	0.53%
2020/02/27	19	424.66	71	431.61	410.00	-52	14,332	-0.36%
2020/02/26	22	456.02	17	463.41	441.00	5	13,904	0.04%
2020/02/25	25	489.14	15.1	486.08	485.00	9.9	13,410	0.07%
2020/02/24	19	471.76	12	474.58	484.50	7	13,110	0.05%
2020/02/21	8	468.00	22	467.70	472.00	-14	12,946	-0.11%
2020/02/20	8	463.44	23	461.22	457.50	-15	12,798	-0.12%
2020/02/19	4	450.88	7.2	454.79	460.00	-3.2	12,707	-0.03%
2020/02/18	4	458.00	5	463.08	450.00	-1	12,599	-0.01%
2020/02/17	8	455.50	7.1	455.75	453.00	0.9	12,764	0.01%
2020/02/14	4	453.38	9	446.33	457.00	-5	12,670	-0.04%
2020/02/13	9	444.67	6	445.83	439.00	3	12,738	0.02%
2020/02/12	6	443.92	9	445.39	448.00	-3	12,673	-0.02%
2020/02/11	7	436.57	11	436.18	437.00	-4	12,601	-0.03%
2020/02/10	11	418.14	4	418.50	418.50	7	12,441	0.06%
2020/02/07	3	415.50	5	418.00	416.50	-2	12,358	-0.02%
2020/02/06	10	421.15	5	420.60	417.00	5	12,329	0.04%
2020/02/05	9.1	417.47	9	420.94	413.00	0.1	12,417	0.00%
2020/02/04	6	411.75	14	412.96	418.50	-8	12,328	-0.06%
2020/02/03	3	376.00	21	372.79	392.00	-18	12,189	-0.15%
2020/01/31	6.2	386.80	9	384.89	386.50	-2.8	12,084	-0.02%
2020/01/30	10	381.55	11	384.77	374.00	-1	11,931	-0.01%
2020/01/20	3	416.00	2	416.25	415.50	1	11,795	0.01%
2020/01/17	2	420.25	2	416.75	413.00	0	11,912	0.00%
2020/01/16	8	422.56	11	420.68	417.00	-3	11,948	-0.03%
2020/01/15	9	420.00	11	421.82	413.00	-2	11,920	-0.02%
2020/01/14	7	406.71	13	410.15	419.00	-6	11,961	-0.05%
2020/01/13	8	388.19	6	388.50	390.00	2	11,852	0.02%
2020/01/10	7	392.79	7	394.57	392.50	0	11,859	0.00%
2020/01/09	11.6	395.52	13	395.15	392.00	-1.4	11,944	-0.01%
2020/01/08	32	390.97	90	386.05	387.00	-58	11,937	-0.49%
2020/01/07	21	421.02	10.1	423.46	414.00	10.9	11,645	0.09%
2020/01/06	7	464.36	20.3	465.05	460.00	-13.3	11,658	-0.11%
2020/01/03	29	457.31	21	460.81	468.00	8	11,967	0.07%
2020/01/02	6	436.25	0.1	436.50	436.00	5.9	11,787	0.05%
2019/12/31	5	438.20	5	435.90	437.00	0	11,843	0.00%
2019/12/30	11	427.27	5.3	426.87	436.00	5.7	11,735	0.05%
2019/12/27	1	404.00	1	411.00	411.00	0	11,692	0.00%
2019/12/26	5	404.30	3	406.83	402.00	2	12,023	0.02%
2019/12/25	4	400.75	5	400.50	403.50	-1	12,124	-0.01%
2019/12/24	10	393.50	12	392.79	395.00	-2	12,256	-0.02%
2019/12/23	6	385.25	6	388.50	383.00	0	12,052	0.00%
2019/12/20	13	397.08	10	395.40	389.50	3	11,942	0.03%
2019/12/19	3	383.00	6	382.17	383.00	-3	11,581	-0.03%
2019/12/18	5	377.60	4	379.88	376.50	1	11,516	0.01%
2019/12/17	2	378.25	2	378.00	377.00	0	11,409	0.00%
2019/12/16	2	375.00	2	379.00	379.00	0	11,374	0.00%
2019/12/13	7	381.93	6	379.33	376.50	1	11,419	0.01%
2019/12/12	7.1	378.96	7	379.36	381.50	0.1	11,277	0.00%
2019/12/11	7	372.71	9.2	375.63	378.50	-2.2	11,125	-0.02%
2019/12/10	1	367.00	2	370.25	368.00	-1	10,969	-0.01%
2019/12/09	35	375.21	11	374.36	372.50	24	10,944	0.22%
2019/12/06	9	367.61	5	367.70	369.00	4	10,805	0.04%
2019/12/05	8	365.50	2	361.75	362.00	6	10,769	0.06%
2019/12/04	44	366.13	22	367.02	361.00	22	10,820	0.20%
2019/12/03	60	353.69	17.1	358.89	363.00	43	10,523	0.41%
2019/12/02	3	332.83	7	333.93	338.00	-4	10,264	-0.04%
2019/11/29	4	330.88	2	334.00	330.00	2	10,445	0.02%
2019/11/28	4	337.13	3	336.33	335.00	1	10,723	0.01%
2019/11/27	4	333.75	8	333.19	336.50	-4	10,677	-0.04%
2019/11/26	5	330.80	9	329.83	326.50	-4	10,604	-0.04%
2019/11/25	1	321.00	6	321.92	322.50	-5	10,538	-0.05%
2019/11/22	4	316.88	2.5	317.09	317.00	1.6	10,642	0.01%
2019/11/21	3	315.17	5	317.30	318.50	-2	10,783	-0.02%
2019/11/20	4	321.38	5	320.10	320.00	-1	10,782	-0.01%
2019/11/19	4	321.25	3	323.50	323.50	1	10,827	0.01%
2019/11/18	2	319.75	5	321.70	317.50	-3	10,776	-0.03%
2019/11/15	3	324.33	5	325.20	321.00	-2	10,764	-0.02%
2019/11/14	5.1	328.28	14	328.14	326.50	-9	10,669	-0.08%
2019/11/13	4	310.50	19	310.50	310.50	-15	10,231	-0.15%
2019/11/11	9	293.28	13	293.65	282.50	-4	10,261	-0.04%
2019/11/08	7	308.71	14	309.46	307.00	-7	10,018	-0.07%
2019/11/07	8	307.38	8	309.00	306.00	0	10,047	0.00%
2019/11/06	9	310.22	7	310.00	307.00	2	9,990	0.02%
2019/11/05	5	313.50	7	315.21	312.00	-2	9,972	-0.02%
2019/11/04	20	315.43	16	315.84	312.50	4	9,989	0.04%
2019/11/01	4	307.50	23	308.02	316.00	-19	10,092	-0.19%
2019/10/31	2	316.25	23	318.63	314.00	-21	9,931	-0.21%
2019/10/30	0	0.00	20	320.15	320.50	-20	9,866	-0.20%
2019/10/29	7	319.93	2	318.25	318.00	5	9,798	0.05%
2019/10/28	1	316.00	0	0.00	316.50	1	9,828	0.01%
2019/10/25	6	317.08	3	318.67	316.00	3	9,810	0.03%
2019/10/24	4	318.75	5	319.30	317.00	-1	9,735	-0.01%
2019/10/23	2	312.00	1	309.00	312.50	1	9,601	0.01%
2019/10/22	5	316.40	12	313.13	311.50	-7	9,502	-0.07%
2019/10/21	11	318.59	14	317.07	313.50	-3	9,444	-0.03%
2019/10/18	5	310.80	5	310.80	312.50	0	9,240	0.00%
2019/10/17	21	301.76	21	303.74	310.50	0	9,121	0.00%
2019/10/16	9	305.50	8	302.31	302.00	1	9,068	0.01%
2019/10/15	7	312.57	15	307.43	306.00	-8	8,890	-0.09%
2019/10/14	12	309.88	76	314.51	314.50	-64	8,738	-0.73%
2019/10/09	22	295.25	22.3	294.24	301.50	-0.3	8,561	0.00%
2019/10/08	20	283.75	37	285.32	298.50	-17	8,237	-0.21%
2019/10/07	5	272.50	10	271.90	276.00	-5	7,784	-0.06%
2019/10/04	7	267.36	3	266.83	261.00	4	7,557	0.05%
2019/10/03	5	265.60	12	265.92	265.50	-7	7,488	-0.09%
2019/10/02	6	266.92	32	266.36	269.00	-26	7,398	-0.35%
2019/10/01	8	267.00	48	256.65	268.00	-40	7,267	-0.55%
2019/09/27	23	244.35	37	242.58	246.50	-14	6,985	-0.20%
2019/09/26	5	239.00	35	240.04	238.50	-30	6,770	-0.44%
2019/09/25	73	228.05	4	228.38	229.50	69	6,527	1.06%
2019/09/24	4	232.75	8	232.75	231.50	-4	6,602	-0.06%
2019/09/23	1	232.50	4	233.00	233.00	-3	6,636	-0.05%
2019/09/20	3	235.17	1	233.00	233.50	2	6,677	0.03%
2019/09/19	2	233.75	0	0.00	232.00	2	6,633	0.03%
2019/09/18	1	235.00	3	233.50	232.50	-2	6,690	-0.03%
2019/09/17	1	237.50	0	0.00	233.50	1	6,698	0.01%
2019/09/16	1	230.50	7	229.21	231.50	-6	6,647	-0.09%
2019/09/12	1	232.00	1.6	231.00	231.00	-0.6	6,833	-0.01%
2019/09/11	2	230.25	3	229.50	230.00	-1	6,911	-0.01%
2019/09/10	4	232.38	24	230.38	228.50	-20	6,957	-0.29%
2019/09/09	3	236.50	16	234.28	233.00	-13	7,005	-0.19%
2019/09/06	4	238.75	27	239.78	237.00	-23	6,985	-0.33%
2019/09/05	9	238.39	16	236.88	238.00	-7	6,921	-0.10%
2019/09/04	2	236.25	5	234.30	234.50	-3	6,792	-0.04%
2019/09/03	19	235.08	26	235.52	235.50	-7	6,765	-0.10%
2019/09/02	12	235.25	8	234.31	236.00	4	6,703	0.06%
2019/08/30	22	221.00	14	222.71	227.00	8	6,498	0.12%
2019/08/29	5	205.50	5	205.90	206.50	0	6,338	0.00%
2019/08/28	16	205.00	12	205.08	204.50	4	6,369	0.06%
2019/08/27	7	208.64	3	206.67	203.00	4	6,348	0.06%
2019/08/26	15	211.57	2	210.75	209.00	13	6,334	0.21%
2019/08/23	5	257.60	15.2	258.02	258.00	-10.2	6,231	-0.16%
2019/08/22	7	254.50	4	258.13	253.00	3	6,180	0.05%
2019/08/21	16	260.34	0	0.00	257.50	16	6,140	0.26%
2019/08/20	2	266.25	5	266.10	265.50	-3	6,076	-0.05%
2019/08/19	4	264.25	7	265.00	264.50	-3	6,067	-0.05%
2019/08/16	8	264.50	8	264.50	263.50	0	6,169	0.00%
2019/08/15	187.1	264.16	1	264.50	264.50	186.1	6,197	3.00%	大買/鉅額交易
2019/08/14	2.2	271.91	2	269.50	268.50	0.2	6,242	0.00%
2019/08/13	3	266.83	5	266.20	266.50	-2	6,223	-0.03%
2019/08/12	3	263.33	10	266.00	268.50	-7	6,311	-0.11%
2019/08/08	3	254.83	3	254.17	257.00	0	6,341	0.00%
2019/08/07	7	254.43	2	253.50	250.50	5	6,380	0.08%
2019/08/06	18	257.28	17	257.82	258.50	1	6,530	0.02%
2019/08/05	12	264.17	15	264.63	260.00	-3	6,653	-0.05%
2019/08/02	13	258.88	0	0.00	257.50	13	6,659	0.20%
2019/08/01	5	267.10	5	267.40	266.00	0	6,678	0.00%
2019/07/31	12	262.79	6	264.00	266.00	6	6,735	0.09%
2019/07/30	6	263.33	5	265.00	264.50	1	6,751	0.01%
2019/07/29	6	259.25	7	259.29	258.50	-1	6,693	-0.01%
2019/07/26	13	258.92	4	259.13	259.50	9	6,791	0.13%
2019/07/25	8	254.50	9	255.44	258.00	-1	6,811	-0.01%
2019/07/24	8	256.38	9	257.61	255.50	-1	6,857	-0.01%
2019/07/23	12	255.46	8.2	256.17	255.00	3.8	7,072	0.05%
2019/07/22	8	253.63	4	253.00	253.00	4	7,114	0.06%
2019/07/19	11.2	258.98	9	257.44	257.50	2.2	7,278	0.03%
2019/07/18	10	262.60	13	261.35	259.00	-3	7,308	-0.04%
2019/07/17	8	267.88	4	268.00	267.00	4	7,339	0.05%
2019/07/16	5	270.00	5	270.30	269.50	0	7,398	0.00%
2019/07/15	17	267.47	19	267.47	267.50	-2	7,462	-0.03%
2019/07/12	1	272.00	20	272.05	273.50	-19	7,635	-0.25%
2019/07/11	4	271.63	6	272.25	271.50	-2	7,939	-0.03%
2019/07/10	11	268.23	12	267.92	269.00	-1	7,981	-0.01%
2019/07/09	8	265.88	9	267.17	264.00	-1	7,998	-0.01%
2019/07/08	4.2	275.76	3	275.50	275.00	1.2	7,963	0.02%
2019/07/05	3	278.00	6	277.75	278.00	-3	8,066	-0.04%
2019/07/04	11	277.95	18	278.28	277.00	-7	8,069	-0.09%
2019/07/03	9	270.44	4	271.38	270.00	5	8,107	0.06%
2019/07/02	10	272.20	6	272.75	271.50	4	8,194	0.05%
2019/07/01	5.2	271.04	9.1	271.62	272.50	-3.9	8,287	-0.05%
2019/06/28	8	265.00	4	266.50	264.00	4	8,235	0.05%
2019/06/27	9	268.22	12	268.50	267.50	-3	8,232	-0.04%
2019/06/26	4	265.88	6	264.50	266.00	-2	8,216	-0.02%
2019/06/25	5	265.10	2	263.50	263.50	3	8,208	0.04%
2019/06/24	9.1	269.30	6	270.58	271.00	3.1	8,203	0.04%
2019/06/21	8	267.13	6	267.92	267.50	2	8,223	0.02%
2019/06/20	34	270.88	31	272.79	270.00	3	8,264	0.04%
2019/06/19	5	263.40	7.3	263.86	264.00	-2.3	8,166	-0.03%
2019/06/18	6	259.83	11	257.09	258.00	-5	8,118	-0.06%
2019/06/17	4.7	255.44	4	258.88	261.00	0.7	8,121	0.01%
2019/06/14	1	250.50	2	251.25	251.00	-1	8,100	-0.01%
2019/06/13	1	248.00	2	247.25	247.00	-1	8,139	-0.01%
2019/06/12	3	250.83	1	247.00	249.00	2	8,412	0.02%
2019/06/11	6.3	249.14	10	250.60	251.50	-3.7	8,450	-0.04%
2019/06/10	5	248.30	8	249.94	251.00	-3	8,413	-0.04%
2019/06/06	23	247.61	10	246.45	245.00	13	8,470	0.15%
2019/06/05	20	262.83	22	262.41	256.00	-2	8,406	-0.02%
2019/06/04	9	265.06	2	264.00	263.50	7	8,298	0.08%
2019/06/03	1	260.50	2	261.25	262.00	-1	8,309	-0.01%
2019/05/31	2	254.00	7	256.64	261.00	-5	8,295	-0.06%
2019/05/30	23	253.91	4	251.50	251.00	19	8,268	0.23%
2019/05/29	3	250.67	26	249.25	255.00	-23	8,300	-0.28%
2019/05/28	3	245.00	32	245.45	245.50	-29	8,516	-0.34%
2019/05/27	5	245.80	1	244.50	245.00	4	8,683	0.05%
2019/05/24	2	246.50	2	246.25	242.00	0	8,740	0.00%
2019/05/23	9	245.00	32	246.91	244.50	-23	8,862	-0.26%
2019/05/22	10	258.15	9	258.78	253.50	1	8,826	0.01%
2019/05/21	8	253.50	27	251.70	258.00	-19	8,950	-0.21%
2019/05/20	1	251.00	28	251.11	251.50	-27	8,962	-0.30%
2019/05/17	18	250.64	41	250.46	249.50	-23	9,055	-0.25%
2019/05/16	8	255.25	11	254.17	249.00	-3	9,151	-0.03%
2019/05/15	14	260.68	33	260.30	259.00	-19	9,247	-0.21%
2019/05/14	16.3	255.64	42	257.02	258.00	-25.7	9,619	-0.27%
2019/05/13	37.1	265.51	12	272.21	259.50	25.1	9,767	0.26%
2019/05/10	6	284.17	8	285.00	280.50	-2	9,627	-0.02%
2019/05/09	4	290.13	3	288.67	286.00	1	9,500	0.01%
2019/05/08	4	287.75	19	289.87	294.50	-15	9,514	-0.16%
2019/05/07	60	293.20	0	0.00	293.00	60	9,594	0.63%
2019/05/06	7	292.36	4	293.50	293.50	3	9,807	0.03%
2019/05/03	4	298.50	23	300.78	300.00	-19	9,747	-0.19%
2019/05/02	2	301.25	20	302.10	303.50	-18	9,674	-0.19%
2019/04/30	0	0.00	22	302.23	304.50	-22	9,690	-0.23%
2019/04/29	82.1	305.17	6	301.34	300.50	76.1	9,725	0.78%
2019/04/26	6	317.75	12	318.00	319.00	-6	9,583	-0.06%
2019/04/25	5	307.40	2	311.25	321.50	3	9,624	0.03%
2019/04/24	1	323.50	5	320.10	319.50	-4	9,552	-0.04%
2019/04/23	11	321.73	21	322.07	321.50	-10	9,640	-0.10%
2019/04/22	58	327.97	0	0.00	327.50	58	9,626	0.60%
2019/04/19	6	332.00	6	333.67	333.50	0	9,748	0.00%
2019/04/18	9	343.94	16	343.94	331.00	-7	9,862	-0.07%
2019/04/17	11	338.09	28.1	342.75	345.00	-17.1	9,990	-0.17%
2019/04/16	5	332.90	1	334.00	332.50	4	9,759	0.04%
2019/04/15	0	0.00	2	330.25	330.50	-2	9,814	-0.02%
2019/04/12	4	329.88	5	328.50	326.00	-1	10,131	-0.01%
2019/04/11	9.1	333.27	9	332.83	329.00	0.1	10,283	0.00%
2019/04/10	8.1	328.51	19	329.63	329.00	-10.9	10,265	-0.11%
2019/04/09	12	328.42	19	330.89	330.00	-7	10,321	-0.07%
2019/04/08	9	330.78	15	333.97	324.50	-6	10,433	-0.06%
2019/04/03	9	326.00	18	331.53	330.00	-9	10,555	-0.09%
2019/04/02	0	0.00	12	322.58	320.00	-12	10,591	-0.11%
2019/04/01	2	324.25	2	323.75	321.00	0	10,685	0.00%
2019/03/29	2	325.25	3	325.67	323.00	-1	10,728	-0.01%
2019/03/28	3	322.50	1	325.00	322.00	2	10,981	0.02%
2019/03/27	29	323.79	0	0.00	324.00	29	11,222	0.26%
2019/03/26	1	321.00	4	321.75	323.00	-3	11,369	-0.03%
2019/03/25	28	320.18	11	318.45	318.00	17	11,539	0.15%
2019/03/22	10	334.70	12	336.13	331.00	-2	11,684	-0.02%
2019/03/21	3	333.83	3	333.83	334.50	0	11,979	0.00%
2019/03/20	5	335.70	3	334.33	334.50	2	12,400	0.02%
2019/03/19	10	336.45	6	336.25	333.50	4	12,527	0.03%
2019/03/18	8.1	343.42	4	347.00	341.00	4.1	12,700	0.03%
2019/03/15	15.1	346.67	16	348.41	345.50	-0.9	12,962	-0.01%
2019/03/14	5	335.40	6	340.75	339.00	-1	12,989	-0.01%
2019/03/13	0	0.00	4	337.13	338.00	-4	13,305	-0.03%
2019/03/12	8	340.00	2	334.25	332.00	6	13,549	0.04%
2019/03/11	6	338.08	5	337.00	339.50	1	13,804	0.01%
2019/03/08	5	330.30	6	330.17	336.50	-1	14,058	-0.01%
2019/03/07	4.4	334.18	13	333.42	336.00	-8.6	14,258	-0.06%
2019/03/06	3	341.17	2	342.00	339.50	1	14,670	0.01%
2019/03/05	15	342.40	1	344.50	340.00	14	15,102	0.09%
2019/03/04	8	344.31	9	346.56	349.50	-1	15,341	-0.01%
2019/02/27	28	353.79	12	349.83	346.00	16	15,421	0.10%
2019/02/26	7	377.64	7	379.64	372.00	0	15,363	0.00%
2019/02/25	2	376.25	3	379.67	375.00	-1	15,588	-0.01%
2019/02/22	14	377.89	3	382.33	375.50	11	15,898	0.07%
2019/02/21	3	374.33	7	376.29	381.00	-4	15,977	-0.03%
2019/02/20	4	375.13	8	377.94	373.00	-4	16,022	-0.02%
2019/02/19	7	369.29	4.2	368.88	368.00	2.8	16,155	0.02%
2019/02/18	5	368.60	5	370.10	371.50	0	16,227	0.00%
2019/02/15	14	364.64	9	362.17	360.00	5	16,313	0.03%
2019/02/14	34	378.26	38	376.62	375.50	-4	16,411	-0.02%
2019/02/13	33	374.68	34	374.96	382.50	-1	16,498	-0.01%
2019/02/12	22	348.00	24	347.17	352.00	-2	16,465	-0.01%
2019/02/11	8	324.13	9	325.56	328.00	-1	16,537	-0.01%
2019/01/30	15	323.47	10	324.45	321.50	5	17,013	0.03%
2019/01/29	14	320.29	7	320.36	321.00	7	17,472	0.04%
2019/01/28	23	332.76	44	330.42	328.00	-21	17,718	-0.12%
2019/01/25	13	326.31	28	328.43	328.50	-15	18,290	-0.08%
2019/01/24	1	318.00	0	0.00	315.00	1	18,538	0.01%
2019/01/23	16	313.44	16	315.06	316.50	0	19,031	0.00%
2019/01/22	10	316.20	9	316.33	316.50	1	19,435	0.01%
2019/01/21	10	321.80	8	322.56	320.00	2	19,803	0.01%
2019/01/18	7	316.79	17	318.00	318.50	-10	20,210	-0.05%
2019/01/17	16	319.06	18	318.47	313.50	-2	20,494	-0.01%
2019/01/16	8	317.13	56	316.39	317.50	-48	20,815	-0.23%
2019/01/15	12	312.63	16	312.63	314.00	-4	21,044	-0.02%
2019/01/14	13	306.27	22	307.30	307.00	-9	21,175	-0.04%
2019/01/11	24	308.52	27	308.69	306.00	-3	21,492	-0.01%
2019/01/10	20	305.60	19	306.08	304.50	1	21,530	0.00%
2019/01/09	47	310.17	47	309.32	303.50	0	21,682	0.00%
2019/01/08	13	295.23	13	295.23	294.00	0	21,582	0.00%
2019/01/07	9	297.67	8	297.75	296.50	1	21,821	0.00%
2019/01/04	43	291.20	50.4	290.48	289.50	-7.4	22,086	-0.03%
2019/01/03	21	308.38	16	312.34	303.00	5	22,148	0.02%
2019/01/02	13	318.46	9	319.50	314.00	4	22,326	0.02%
2018/12/28	19	321.26	24	321.85	319.00	-5	22,743	-0.02%
2018/12/27	67	325.96	38	325.32	321.00	29	23,057	0.13%
2018/12/26	35	328.36	49	320.82	314.00	-14	23,010	-0.06%
2018/12/25	32	320.19	30	322.77	328.50	2	22,973	0.01%
2018/12/24	40	324.41	32	324.05	331.00	8	23,045	0.03%
2018/12/22	30	323.88	39	323.44	322.50	-9	23,071	-0.04%
2018/12/21	29	313.74	33	312.11	328.00	-4	23,401	-0.02%
2018/12/20	63.3	314.67	59	314.28	314.00	4.3	23,379	0.02%
2018/12/19	38	325.70	41	322.87	320.00	-3	23,332	-0.01%
2018/12/18	33	316.21	31	316.66	320.00	2	23,364	0.01%
2018/12/17	40	319.18	41	321.89	321.50	-1	23,451	0.00%
2018/12/14	61	307.50	36	307.92	320.00	25	23,654	0.11%
2018/12/13	58	323.55	84	322.35	314.50	-26	23,631	-0.11%
2018/12/12	65	340.58	25	340.74	338.50	40	23,390	0.17%
2018/12/11	38	326.34	37	326.45	332.00	1	23,313	0.00%
2018/12/10	47	331.62	42	331.21	323.50	5	23,451	0.02%
2018/12/07	33	353.55	38	355.08	356.50	-5	23,309	-0.02%
2018/12/06	78	363.49	78	355.81	349.50	0	23,214	0.00%
2018/12/05	51	388.35	45	387.59	388.00	6	23,066	0.03%
2018/12/04	66	409.21	55	404.67	401.50	11	23,116	0.05%
2018/12/03	14	389.14	28	399.26	407.00	-14	23,138	-0.06%
2018/11/30	27	365.43	38	365.64	370.00	-11	23,150	-0.05%
2018/11/29	56.3	366.23	70	366.64	359.50	-13.8	23,039	-0.06%
2018/11/28	38	348.72	38	352.95	357.50	0	22,901	0.00%
2018/11/27	23	332.02	38	332.96	340.00	-15	22,647	-0.07%
2018/11/26	25	323.72	27	324.28	327.00	-2	22,440	-0.01%
2018/11/23	61	327.51	57	322.32	319.00	4	22,378	0.02%
2018/11/22	45	342.97	44	343.59	332.00	1	22,313	0.00%
2018/11/21	16	329.72	48	330.03	340.00	-32	22,117	-0.14%
2018/11/20	23	319.54	24	317.94	321.00	-1	21,995	0.00%
2018/11/19	6	314.25	5	314.20	317.50	1	21,950	0.00%
2018/11/16	18	318.06	20	316.88	310.00	-2	21,979	-0.01%
2018/11/15	35.3	308.60	30.1	309.69	312.00	5.2	21,801	0.02%
2018/11/14	49.4	311.50	51	310.52	306.00	-1.6	21,837	-0.01%
2018/11/13	47	302.17	29	300.83	311.00	18	21,884	0.08%
2018/11/12	49.2	307.74	40	308.93	310.00	9.2	21,928	0.04%
2018/11/09	38	322.71	35	324.80	329.00	3	21,966	0.01%
2018/11/08	28	335.20	23	335.04	324.00	5	21,832	0.02%
2018/11/07	53	317.70	54	319.03	331.00	-1	21,787	0.00%
2018/11/06	75	320.92	72	320.42	308.00	3	21,693	0.01%
2018/11/05	20.7	339.57	18	339.31	340.00	2.7	21,585	0.01%
2018/11/02	50	359.71	51	363.54	345.50	-1	21,659	0.00%
2018/11/01	41	337.06	34	337.99	347.00	7	21,253	0.03%
2018/10/31	37	314.89	32	317.52	315.50	5	20,947	0.02%
2018/10/30	25	305.82	28	305.21	298.00	-3	20,601	-0.01%
2018/10/29	29	322.76	34	321.85	320.00	-5	20,523	-0.02%
2018/10/26	70	321.22	71	322.15	324.00	-1	20,366	0.00%
2018/10/25	23.4	322.36	17	323.47	315.50	6.4	20,022	0.03%
2018/10/24	33	361.71	30	363.82	349.00	3	19,958	0.02%
2018/10/23	84	374.66	33	374.79	366.00	51	19,663	0.26%
2018/10/22	19.3	385.82	24	388.54	390.00	-4.7	19,377	-0.02%
2018/10/19	61	396.83	39	395.13	394.00	22	19,227	0.11%
2018/10/18	27	422.59	24	422.98	421.50	3	18,942	0.02%
2018/10/17	58	434.93	55	425.10	418.00	3	18,861	0.02%
2018/10/16	22	415.86	31	420.16	419.00	-9	18,685	-0.05%
2018/10/15	35	419.39	33	415.70	410.00	2	18,626	0.01%
2018/10/12	23	406.85	31	412.71	415.00	-8	18,516	-0.04%
2018/10/11	58	392.84	57	392.89	388.00	1	18,424	0.01%
2018/10/09	45	417.57	59.1	412.49	423.50	-14.1	18,235	-0.08%
2018/10/08	83	395.36	77	394.74	404.00	6	17,981	0.03%
2018/10/05	81.4	420.05	69	419.64	403.00	12.4	17,564	0.07%
2018/10/04	33	452.41	31	454.03	446.00	2	17,277	0.01%
2018/10/03	26	453.12	25	455.24	451.00	1	17,402	0.01%
2018/10/02	36	468.17	30	467.75	458.00	6	17,240	0.03%
2018/10/01	17	462.21	21	461.64	470.00	-4	17,144	-0.02%
2018/09/28	69	463.34	71	463.30	459.00	-2	17,136	-0.01%
2018/09/27	34	480.78	36.2	479.50	466.00	-2.2	16,819	-0.01%
2018/09/26	50	505.68	47	492.89	490.00	3	16,641	0.02%
2018/09/25	41.1	508.94	39	513.67	506.00	2.1	16,651	0.01%
2018/09/21	33.1	504.44	30	506.82	514.00	3.1	16,571	0.02%
2018/09/20	72	476.83	75	479.11	490.00	-3	16,382	-0.02%
2018/09/19	29	498.88	27	497.17	479.00	2	15,986	0.01%
2018/09/18	44	512.54	41	507.56	501.00	3	15,768	0.02%
2018/09/17	30	530.53	27	532.48	533.00	3	15,646	0.02%
2018/09/14	28	518.50	31	524.16	534.00	-3	15,608	-0.02%
2018/09/13	28	539.79	29	523.07	508.00	-1	15,358	-0.01%
2018/09/12	29	531.28	30	529.60	528.00	-1	15,240	-0.01%
2018/09/11	17	546.53	22	548.00	546.00	-5	15,244	-0.03%
2018/09/10	57	535.72	53	537.67	532.00	4	15,046	0.03%
2018/09/07	14	554.62	16	561.44	545.00	-2	14,799	-0.01%
2018/09/06	8	607.98	4	610.00	595.00	4	14,466	0.03%
2018/09/05	31	624.87	31	615.26	611.00	0	14,238	0.00%
2018/09/04	16	623.38	13	618.00	630.00	3	14,222	0.02%
2018/09/03	44.1	657.06	38	638.55	629.00	6.1	13,956	0.04%
2018/08/31	13	696.38	14	699.79	698.00	-1	13,827	-0.01%
2018/08/30	30	701.63	27	699.22	696.00	3	13,859	0.02%
2018/08/29	22	698.14	20	700.75	705.00	2	13,851	0.01%
2018/08/28	26	694.38	23	691.39	675.00	3	13,739	0.02%
2018/08/27	12	682.67	15	687.13	695.00	-3	13,582	-0.02%
2018/08/24	15	643.47	15	641.67	643.00	0	13,402	0.00%
2018/08/23	28.1	636.81	26	633.12	628.00	2.1	13,317	0.02%
2018/08/22	7	661.14	6.4	661.78	650.00	0.6	13,214	0.00%
2018/08/21	16	667.06	13	663.85	673.00	3	13,070	0.02%
2018/08/20	14	645.93	19	638.11	662.00	-5	12,901	-0.04%
2018/08/17	24	662.79	25	667.12	630.00	-1	12,641	-0.01%
2018/08/16	11	646.55	18.4	641.34	663.00	-7.4	12,302	-0.06%
2018/08/15	8	619.25	8	620.13	610.00	0	12,018	0.00%
2018/08/14	9	618.22	15	620.47	637.00	-6	11,792	-0.05%
2018/08/13	16.5	615.49	23	611.30	597.00	-6.5	11,467	-0.06%
2018/08/10	33.2	690.91	30	685.80	651.00	3.2	11,084	0.03%
2018/08/09	25	718.64	12	727.08	720.00	13	10,698	0.12%
2018/08/08	15.3	763.49	7	754.00	742.00	8.3	10,347	0.08%
2018/08/07	6	750.67	9	743.56	788.00	-3	10,030	-0.03%
2018/08/06	9	733.89	5	732.80	724.00	4	10,095	0.04%
2018/08/03	8	715.75	12	722.75	730.00	-4	10,156	-0.04%
2018/08/02	20	736.40	9	733.00	716.00	11	9,950	0.11%
2018/08/01	10	791.50	9	791.00	795.00	1	9,883	0.01%
2018/07/31	25	794.87	10	786.20	781.00	15	9,829	0.15%
2018/07/30	10.1	867.23	5	877.20	840.00	5.1	9,636	0.05%
2018/07/27	0	0.00	2	928.00	933.00	-2	9,581	-0.02%
2018/07/26	7	927.43	5	921.80	915.00	2	9,643	0.02%
2018/07/25	4	906.00	5.5	913.57	925.00	-1.5	9,619	-0.02%
2018/07/24	3	860.00	2	850.00	893.00	1	9,720	0.01%
2018/07/23	4	833.50	5	819.20	843.00	-1	9,844	-0.01%
2018/07/20	6	845.28	7	866.57	812.00	-1	9,892	-0.01%
2018/07/19	8	864.38	10	866.20	892.00	-2	9,848	-0.02%
2018/07/18	9	891.67	1	892.00	860.00	8	9,781	0.08%
2018/07/17	9	926.54	8	904.75	904.00	1	9,682	0.01%
2018/07/16	3.1	997.42	8	999.75	962.00	-4.9	9,580	-0.05%
2018/07/13	13	1026.15	1	1000.00	998.00	12	9,632	0.12%
2018/07/12	4	981.25	2	996.50	1005.00	2	9,608	0.02%
2018/07/11	7	994.25	0	0.00	965.00	7	9,508	0.07%
2018/07/10	2	1042.50	3	1038.33	1045.00	-1	9,173	-0.01%
2018/07/09	3	1041.67	0	0.00	1020.00	3	9,168	0.03%
2018/07/06	3	1130.00	1	1070.00	1175.00	2	9,120	0.02%
2018/07/05	3	1156.67	0	0.00	1115.00	3	9,021	0.03%
2018/07/03	6	1237.50	3	1193.33	1165.00	3	8,943	0.03%
2018/07/02	4	1187.50	8	1191.25	1230.00	-4	8,742	-0.05%
2018/06/29	0	0.00	2	1105.00	1125.00	-2	8,658	-0.02%
2018/06/28	1	1040.00	2	1047.50	1055.00	-1	8,572	-0.01%
2018/06/27	4.1	1046.59	1	1078.63	1020.00	3.1	8,554	0.04%
2018/06/26	2	952.50	2	965.50	1035.00	0	8,482	0.00%
2018/06/22	3	957.33	6	956.83	942.00	-3	8,464	-0.04%
2018/06/20	5.1	998.32	15	958.87	1010.00	-10	8,485	-0.12%
2018/06/19	14	1100.71	4	1077.50	1035.00	10	8,404	0.12%
2018/06/15	4	1100.00	3	1105.00	1135.00	1	8,410	0.01%
2018/06/14	2	1130.00	1	1155.00	1080.00	1	8,400	0.01%
2018/06/13	4	1081.25	1	1130.00	1130.00	3	8,377	0.04%
2018/06/12	11	1145.91	3	1150.00	1135.00	8	8,374	0.10%
2018/06/11	1	1215.00	1	1230.00	1210.00	0	8,254	0.00%
2018/06/08	4	1220.00	4	1193.75	1180.00	0	8,214	0.00%
2018/06/07	4	1155.00	6.2	1182.61	1230.00	-2.2	8,254	-0.03%
2018/06/06	0	0.00	10	1108.01	1125.00	-10	8,199	-0.12%
2018/06/05	8	1042.50	6	1044.17	1025.00	2	8,160	0.02%
2018/06/04	0	0.00	4	1055.00	1070.00	-4	8,132	-0.05%
2018/06/01	1	985.96	0	0.00	982.00	1	8,189	0.01%
2018/05/31	7	1027.00	8	1017.63	951.00	-1	8,259	-0.01%
2018/05/30	6	1033.33	5	1043.00	1035.00	1	8,238	0.01%
2018/05/29	1.1	1061.82	3	1090.00	1090.00	-1.9	8,203	-0.02%
2018/05/28	0	0.00	7	1065.00	1065.00	-7	8,265	-0.08%
2018/05/25	0	0.00	3.3	958.10	969.00	-3.3	8,376	-0.04%
2018/05/24	3	916.33	0	0.00	913.00	3	8,482	0.04%
2018/05/23	1	1000.00	0.2	883.00	883.00	0.8	8,545	0.01%
2018/05/21	1	938.00	2.4	956.40	974.00	-1.4	8,574	-0.02%
2018/05/18	4	877.50	0	0.00	886.00	4	8,598	0.05%
2018/05/17	1	846.00	4	843.00	844.00	-3	8,572	-0.03%
2018/05/16	5	962.20	0	0.00	926.00	5	8,565	0.06%
2018/05/15	4	980.75	4	991.50	1000.00	0	8,607	0.00%
2018/05/14	1	913.00	3	908.02	913.00	-2	8,578	-0.02%
2018/05/11	14	861.14	11	861.45	830.00	3	8,639	0.03%
2018/05/10	5	792.40	8	801.25	845.00	-3	8,382	-0.04%
2018/05/09	5	755.60	5	753.20	769.00	0	8,193	0.00%
2018/05/08	15	741.52	10	740.20	718.00	5	8,066	0.06%
2018/05/07	3	715.00	6	712.17	741.00	-3	7,911	-0.04%
2018/05/04	0	0.00	1	676.00	674.00	-1	7,867	-0.01%
2018/05/03	2	649.50	6	650.00	653.00	-4	7,785	-0.05%
2018/05/02	3	655.67	3	657.33	655.00	0	7,734	0.00%
2018/04/30	3	629.00	1	645.00	627.00	2	7,707	0.03%
2018/04/26	4	605.75	3	611.00	593.00	1	7,738	0.01%
2018/04/25	5	610.20	4	622.00	584.00	1	7,584	0.01%
2018/04/24	1	650.00	0	0.00	639.00	1	7,374	0.01%
2018/04/23	1	644.00	1	654.45	684.00	0	7,193	0.00%
2018/04/19	6	678.50	8	678.25	650.00	-2	7,135	-0.03%
2018/04/18	1	651.00	1.2	653.49	664.00	-0.2	6,969	0.00%
2018/04/17	6	635.00	2	619.00	604.00	4	6,938	0.06%
2018/04/13	1	559.00	0	0.00	560.00	1	6,736	0.01%
2018/04/12	1	544.00	1	548.00	552.00	0	6,707	0.00%
2018/04/10	0	0.00	2	548.00	545.00	-2	6,796	-0.03%
2018/04/09	1	531.00	0	0.00	532.00	1	6,716	0.01%
2018/04/03	0	0.00	3	511.33	511.00	-3	6,666	-0.05%
2018/04/02	4	522.50	3	523.00	503.00	1	6,673	0.01%
2018/03/31	3	539.33	3	536.00	522.00	0	6,625	0.00%
2018/03/30	1	561.00	1	566.00	522.00	0	6,663	0.00%
2018/03/27	2	504.00	2	494.50	503.00	0	6,542	0.00%
2018/03/26	2	479.25	1	475.00	475.00	1	6,466	0.02%
2018/03/23	4	487.63	1.4	482.91	484.00	2.6	6,424	0.04%
2018/03/22	6	508.50	5	508.60	507.00	1	6,438	0.02%
2018/03/21	2	479.25	3.1	484.68	488.00	-1.1	6,366	-0.02%
2018/03/20	8	459.25	8	454.81	467.00	0	6,256	0.00%
2018/03/16	0	0.00	6	414.67	425.00	-6	6,091	-0.10%
2018/03/15	2	411.00	1	407.00	417.50	1	6,030	0.02%
2018/03/14	0	0.00	1	408.00	405.50	-1	6,045	-0.02%
2018/03/13	0	0.00	2	415.50	419.00	-2	6,009	-0.03%
2018/03/12	4	413.75	3	415.00	410.00	1	5,998	0.02%
2018/03/09	1	410.00	6	413.08	405.50	-5	5,986	-0.08%
2018/03/08	1	403.00	12	399.75	400.50	-11	5,903	-0.19%
2018/03/07	2	382.50	4	386.88	393.50	-2	5,856	-0.03%
2018/03/06	11	382.09	4	381.63	383.50	7	5,819	0.12%
2018/03/05	1	375.00	1	373.50	377.00	0	6,084	0.00%
2018/03/02	1	372.50	7	349.43	365.50	-6	6,006	-0.10%
2018/03/01	6	332.83	5	341.20	346.00	1	5,882	0.02%
2018/02/27	1	331.00	1	330.50	330.50	0	5,833	0.00%
2018/02/26	2	327.50	0	0.00	325.00	2	5,824	0.03%
2018/02/23	20	337.13	4	342.88	325.00	16	5,726	0.28%
2018/02/22	1	319.50	2	325.00	327.00	-1	5,606	-0.02%
2018/02/21	3	324.00	1	323.50	326.00	2	5,491	0.04%
2018/02/12	3	332.67	2	331.00	312.00	1	5,437	0.02%
2018/02/09	0	0.00	2	324.75	331.50	-2	5,426	-0.04%
2018/02/08	1	357.00	1	357.50	348.00	0	5,406	0.00%
2018/02/07	2	367.50	0	0.00	357.50	2	5,364	0.04%
2018/02/06	2	364.50	2	372.00	354.00	0	5,307	0.00%
2018/02/05	1	387.00	1	385.00	385.00	0	5,207	0.00%
2018/02/02	4	405.50	2	406.50	400.00	2	5,176	0.04%
2018/02/01	1	386.00	1	383.50	386.00	0	5,070	0.00%
2018/01/31	2	381.25	1	378.50	387.00	1	5,049	0.02%
2018/01/30	2	369.75	2	372.75	373.00	0	5,001	0.00%
2018/01/26	3	387.17	3	383.83	373.00	0	4,892	0.00%
2018/01/25	2	394.75	3	395.00	395.50	-1	4,805	-0.02%
2018/01/24	3	397.83	2	398.50	397.00	1	4,794	0.02%
2018/01/23	0	0.00	2	404.50	395.00	-2	4,728	-0.04%
2018/01/22	3	406.00	15	400.97	415.00	-12	4,613	-0.26%
2018/01/19	3	386.00	3	372.50	389.00	0	4,490	0.00%
2018/01/18	17	360.94	12	364.21	362.00	5	4,482	0.11%
2018/01/17	5	353.10	4	351.38	355.00	1	4,397	0.02%
2018/01/16	7	346.93	7	351.36	360.50	0	4,332	0.00%
2018/01/15	5	360.20	5	362.70	354.00	0	4,165	0.00%
2018/01/12	6	380.92	6	377.67	375.00	0	4,073	0.00%
2018/01/11	8	393.75	2	403.25	386.50	6	4,022	0.15%
2018/01/10	7	393.36	6	383.08	379.50	1	3,929	0.03%
2018/01/09	3	397.33	3	398.00	394.00	0	3,907	0.00%
2018/01/05	3	401.33	3	398.00	404.00	0	3,856	0.00%
2018/01/04	1	403.50	2	407.75	398.50	-1	3,820	-0.03%
2018/01/03	8	376.63	10	385.10	389.00	-2	3,730	-0.05%