國巨 (2327)-華南永昌-斗六券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
528
漲跌
▼10
漲幅
-1.86%
成交量
2,273張
產業
上市電子零組件類股
1899人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－華南永昌-斗六券商分點個股進出

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

華南永昌-斗六券商分點個股進出
華南永昌-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1.1	530.82	1	528.00	528.00	0.1	2,600	0.00%
2024/12/09	1.2	535.50	0	0.00	535.00	1.2	2,608	0.05%
2024/12/06	0	543.00	0	0.00	536.00	0	2,626	0.00%
2024/12/05	5.1	542.06	0	0.00	542.00	5.1	2,627	0.19%
2024/12/04	0.5	545.44	2.3	544.98	545.00	-1.8	2,575	-0.07%
2024/12/03	0.2	528.79	0.1	536.00	525.00	0.2	2,554	0.01%
2024/12/02	1	524.94	0.1	528.00	520.00	0.9	2,508	0.04%
2024/11/28	1.1	510.54	1	508.00	508.00	0.1	2,485	0.00%
2024/11/27	0	527.00	0	0.00	521.00	0	2,427	0.00%
2024/11/26	0.2	540.50	0	0.00	535.00	0.2	2,416	0.01%
2024/11/25	1	544.00	0	0.00	539.00	1	2,420	0.04%
2024/11/22	1	538.00	0	0.00	537.00	1	2,426	0.04%
2024/11/21	0	0.00	0.3	532.64	534.00	-0.3	2,434	-0.01%
2024/11/20	1.1	529.20	1	531.00	526.00	0.1	2,440	0.00%
2024/11/19	1	535.00	0	0.00	535.00	1	2,441	0.04%
2024/11/18	1	530.00	1	531.00	530.00	0	2,446	0.00%
2024/11/14	0	540.00	0	0.00	534.00	0	2,453	0.00%
2024/11/13	0	555.00	0	0.00	551.00	0	2,478	0.00%
2024/11/12	0	0.00	0.1	553.00	545.00	-0.1	2,489	0.00%
2024/11/11	0	0.00	0	556.00	557.00	0	2,477	0.00%
2024/11/07	0	549.75	0	552.00	551.00	0	2,473	0.00%
2024/11/06	1	539.99	1	533.00	534.00	0	2,465	0.00%
2024/11/05	0.1	538.00	0	0.00	538.00	0.1	2,455	0.00%
2024/11/04	1	543.00	1	543.00	543.00	0	2,502	0.00%
2024/10/30	4.2	566.34	0	0.00	558.00	4.2	2,536	0.16%
2024/10/28	0	0.00	1.2	607.97	613.00	-1.2	2,496	-0.05%
2024/10/25	1	611.00	1	615.00	615.00	0	2,497	0.00%
2024/10/24	2.1	610.43	1	610.00	610.00	1.1	2,529	0.04%
2024/10/23	1.7	613.18	0	0.00	614.00	1.7	2,571	0.07%
2024/10/21	1	624.00	1.2	629.17	628.00	-0.2	2,584	-0.01%
2024/10/17	2	617.50	1	619.00	619.00	1	2,623	0.04%
2024/10/16	2	617.50	1	621.00	621.00	1	2,633	0.04%
2024/10/15	0	0.00	2	626.00	625.00	-2	2,708	-0.07%
2024/10/14	0	0.00	1	614.00	618.00	-1	2,706	-0.04%
2024/10/11	3	607.00	0.4	608.00	604.00	2.6	2,736	0.10%
2024/10/09	0	0.00	1	611.13	611.00	-1	2,780	-0.04%
2024/10/08	0	0.00	0	616.00	613.00	0	2,790	0.00%
2024/10/07	0	0.00	1	621.01	624.00	-1	2,799	-0.04%
2024/10/04	3	612.32	0	610.25	607.00	3	2,796	0.11%
2024/10/01	0	620.83	0	623.00	620.00	0	2,786	0.00%
2024/09/30	1	627.00	0	628.00	623.00	1	2,808	0.04%
2024/09/27	4.1	643.15	0	638.00	635.00	4.1	2,826	0.15%
2024/09/26	1	655.00	1.2	660.77	652.00	-0.2	2,783	-0.01%
2024/09/25	0	642.00	1	637.00	645.00	-1	2,759	-0.04%
2024/09/24	0	0.00	2	619.50	623.00	-2	2,720	-0.07%
2024/09/23	0	0.00	0.6	608.00	613.00	-0.6	2,761	-0.02%
2024/09/20	0.2	612.00	1	615.00	604.00	-0.8	2,810	-0.03%
2024/09/19	0.2	599.16	0	0.00	609.00	0.2	2,841	0.01%
2024/09/18	3	608.67	0	0.00	604.00	3	2,882	0.10%
2024/09/16	0	0.00	2	614.00	615.00	-2	2,982	-0.07%
2024/09/13	2	607.00	1	615.00	606.00	1	2,983	0.03%
2024/09/12	0	0.00	2	601.50	603.00	-2	3,001	-0.07%
2024/09/11	3	574.00	2	573.00	573.00	1	2,989	0.03%
2024/09/10	1	590.00	0.8	582.00	577.00	0.2	2,985	0.01%
2024/09/09	1.2	595.56	0	594.67	593.00	1.2	3,013	0.04%
2024/09/06	0.1	605.85	0	608.67	607.00	0.1	2,993	0.00%
2024/09/05	1.1	606.45	0	611.00	606.00	1.1	2,994	0.04%
2024/09/04	2.1	608.87	1.1	612.18	608.00	1	2,999	0.03%
2024/09/02	0	0.00	0.1	660.00	655.00	-0.1	3,001	0.00%
2024/08/29	1.1	647.92	1	657.00	657.00	0.1	3,016	0.00%
2024/08/28	1	651.00	1	654.00	654.00	0	3,026	0.00%
2024/08/27	1	651.98	1	653.00	653.00	0	3,092	0.00%
2024/08/26	0	652.00	1	659.00	655.00	-1	3,098	-0.03%
2024/08/23	0	0.00	1	647.00	648.00	-1	3,089	-0.03%
2024/08/22	0	0.00	1	643.00	641.00	-1	3,089	-0.03%
2024/08/21	3	639.00	0	640.00	635.00	3	3,121	0.10%
2024/08/20	2	635.50	3	645.67	646.00	-1	3,118	-0.03%
2024/08/19	2	633.51	1	633.01	633.00	1	3,112	0.03%
2024/08/16	4	634.10	2	635.00	631.00	2	3,111	0.07%
2024/08/15	4.3	628.56	0	630.73	622.00	4.3	3,092	0.14%
2024/08/14	0	0.00	1.1	749.55	745.00	-1.1	3,046	-0.04%
2024/08/12	1	731.00	0	0.00	733.00	1	3,039	0.03%
2024/08/09	1	740.00	2.1	745.67	727.00	-1.1	3,045	-0.04%
2024/08/08	0	706.71	0	705.89	701.00	0	3,020	0.00%
2024/08/07	0.1	682.06	0	702.00	702.00	0.1	3,001	0.00%
2024/08/06	2.1	664.53	2	677.50	677.00	0.1	3,014	0.00%
2024/08/05	2.1	689.81	0	672.26	669.00	2.1	2,986	0.07%
2024/08/02	3.1	764.19	1	773.00	743.00	2.1	2,966	0.07%
2024/08/01	1	792.00	1	786.97	786.00	0	2,960	0.00%
2024/07/31	1	764.67	5.4	772.33	792.00	-4.4	2,961	-0.15%
2024/07/30	1	721.06	0	727.00	730.00	1	3,024	0.03%
2024/07/29	2	721.48	1	717.01	720.00	1	3,019	0.03%
2024/07/26	0	723.50	0	0.00	727.00	0	3,009	0.00%
2024/07/23	1	749.00	0	0.00	755.00	1	3,011	0.03%
2024/07/19	1.1	782.18	0.1	770.00	766.00	1	2,974	0.03%
2024/07/18	0.1	793.00	0	0.00	795.00	0.1	2,969	0.00%
2024/07/16	0	0.00	2	811.00	804.00	-2	3,010	-0.07%
2024/07/15	1	762.00	1	772.00	772.00	0	2,958	0.00%
2024/07/12	1.1	770.21	0.1	774.00	770.00	1	2,960	0.03%
2024/07/11	0	794.00	1.5	806.32	797.00	-1.5	2,928	-0.05%
2024/07/05	1.2	753.17	0	0.00	754.00	1.2	2,926	0.04%
2024/07/04	2	745.00	1.1	743.64	753.00	0.9	2,929	0.03%
2024/07/03	0	0.00	0.8	730.00	731.00	-0.8	2,920	-0.03%
2024/07/02	0	720.00	2	725.00	717.00	-2	2,916	-0.07%
2024/07/01	0	0.00	1.2	726.42	724.00	-1.2	2,923	-0.04%
2024/06/28	0.1	734.00	0	0.00	730.00	0.1	2,927	0.00%
2024/06/27	1.1	743.65	0	0.00	742.00	1.1	3,027	0.04%
2024/06/26	1.3	759.15	2	758.50	763.00	-0.7	2,986	-0.02%
2024/06/25	4	756.75	0	0.00	756.00	4	2,969	0.13%
2024/06/24	0.3	765.94	1.8	770.00	759.00	-1.5	2,915	-0.05%
2024/06/21	0	0.00	4.2	734.52	759.00	-4.2	2,880	-0.15%
2024/06/19	0	710.00	0.1	712.00	717.00	-0.1	2,817	0.00%
2024/06/18	0	704.13	0	0.00	712.00	0	2,839	0.00%
2024/06/17	0	0.00	1	700.00	705.00	-1	2,826	-0.04%
2024/06/14	1	693.00	16	693.19	696.00	-15	2,819	-0.53%
2024/06/13	16.2	677.74	0.1	675.00	678.00	16.1	2,780	0.58%
2024/06/11	0	670.00	0	0.00	666.00	0	2,800	0.00%
2024/06/07	0	0.00	3.3	680.27	678.00	-3.3	2,825	-0.12%
2024/06/06	0	672.00	0	0.00	674.00	0	2,815	0.00%
2024/06/05	1	682.00	1	680.00	671.00	0	2,804	0.00%
2024/06/04	1	677.00	1	671.00	671.00	0	2,847	0.00%
2024/06/03	1.3	672.46	1	667.16	677.00	0.3	2,841	0.01%
2024/05/31	2	664.00	2.1	674.10	662.00	-0.1	2,834	0.00%
2024/05/30	0	656.00	1	657.00	657.00	-1	2,778	-0.04%
2024/05/29	0.2	667.00	0.3	667.54	668.00	-0.1	2,791	0.00%
2024/05/28	0.1	667.00	0.2	668.00	669.00	-0.1	2,854	0.00%
2024/05/27	1	668.90	1.2	666.17	667.00	-0.2	2,880	-0.01%
2024/05/24	1	652.00	0	0.00	651.00	1	2,838	0.04%
2024/05/22	0	0.00	1.1	634.45	636.00	-1.1	2,821	-0.04%
2024/05/20	0	638.00	0	0.00	634.00	0	2,812	0.00%
2024/05/17	0	0.00	1	640.00	640.00	-1	2,801	-0.04%
2024/05/15	1	630.00	0	0.00	630.00	1	2,808	0.04%
2024/05/13	0	0.00	0	635.00	636.00	0	2,813	0.00%
2024/05/10	1.2	640.17	0	0.00	635.00	1.2	2,809	0.04%
2024/05/09	2	653.01	1.5	651.65	648.00	0.5	2,781	0.02%
2024/05/08	3	660.00	2.3	662.16	662.00	0.7	2,748	0.02%
2024/05/03	0	0.00	2.5	663.31	655.00	-2.5	2,641	-0.10%
2024/05/02	0	0.00	1	626.00	625.00	-1	2,467	-0.04%
2024/04/30	1	625.00	0	0.00	625.00	1	2,463	0.04%
2024/04/29	0	0.00	3	630.00	631.00	-3	2,447	-0.12%
2024/04/25	1	616.00	1	615.00	615.00	0	2,414	0.00%
2024/04/24	0	615.00	5	621.00	624.00	-5	2,408	-0.21%
2024/04/23	1	608.00	1	604.00	607.00	0	2,442	0.00%
2024/04/22	0.2	598.33	1	606.00	599.00	-0.9	2,430	-0.03%
2024/04/19	2.1	595.04	2	590.00	588.00	0.1	2,393	0.00%
2024/04/18	0	589.00	1	593.00	593.00	-1	2,348	-0.04%
2024/04/17	5	591.00	0	0.00	593.00	5	2,342	0.21%
2024/04/16	1	585.98	0	595.00	585.00	1	2,348	0.04%
2024/04/15	1	608.01	1	602.00	602.00	0	2,322	0.00%
2024/04/12	1	620.00	5	621.00	618.00	-4	2,286	-0.17%
2024/04/11	0	610.00	0	0.00	609.00	0	2,256	0.00%
2024/04/03	0	620.00	0	0.00	614.00	0	2,189	0.00%
2024/04/02	1	616.00	0	0.00	616.00	1	2,171	0.05%
2024/04/01	0	0.00	1.1	621.05	622.00	-1.1	2,135	-0.05%
2024/03/29	1	594.01	0	0.00	591.00	1	2,016	0.05%
2024/03/28	1	592.00	1	594.00	594.00	0	2,012	0.00%
2024/03/27	1	575.00	1	581.00	581.00	0	2,001	0.00%
2024/03/25	1	581.00	1	582.00	582.00	0	1,987	0.00%
2024/03/22	0	0.00	1	585.00	588.00	-1	1,970	-0.05%
2024/03/21	1	578.00	1	583.00	585.00	0	1,958	0.00%
2024/03/20	4	581.25	1	582.00	579.00	3	1,938	0.15%
2024/03/19	1	578.00	0	0.00	578.00	1	2,018	0.05%
2024/03/15	1	579.00	1	583.00	583.00	0	2,079	0.00%
2024/03/14	1	585.99	1	583.00	584.00	0	2,123	0.00%
2024/03/13	3	583.00	0	0.00	583.00	3	2,121	0.14%
2024/03/12	1	579.00	0	0.00	578.00	1	2,092	0.05%
2024/03/11	0.1	566.00	0	0.00	566.00	0.1	2,078	0.00%
2024/03/08	0.1	560.00	0	0.00	565.00	0.1	2,087	0.00%
2024/03/07	0	559.00	0	0.00	556.00	0	2,034	0.00%
2024/03/04	1	563.00	0	0.00	556.00	1	2,094	0.05%
2024/03/01	0	0.00	1	567.00	563.00	-1	2,148	-0.05%
2024/02/22	1	555.00	0	0.00	552.00	1	2,101	0.05%
2024/02/20	1	553.00	1	554.00	554.00	0	2,090	0.00%
2024/02/19	0	0.00	1	550.00	551.00	-1	2,097	-0.05%
2024/02/16	1	545.00	0	0.00	543.00	1	2,094	0.05%
2024/02/05	1	551.98	1	550.00	550.00	0	2,061	0.00%
2024/01/30	0	555.00	0	0.00	550.00	0	2,035	0.00%
2024/01/29	0	557.00	0	0.00	558.00	0	2,030	0.00%
2024/01/25	0	0.00	1	556.00	556.00	-1	2,054	-0.05%
2024/01/24	1	556.00	0	0.00	553.00	1	2,098	0.05%
2024/01/23	0	0.00	0	561.00	560.00	0	2,114	0.00%
2024/01/22	1	557.00	0	0.00	556.00	1	2,117	0.05%
2024/01/19	1	558.00	2	554.00	564.00	-1	2,127	-0.05%
2024/01/18	1	559.00	10	557.00	557.00	-9	2,132	-0.42%
2024/01/17	0	574.00	0	0.00	559.00	0	2,125	0.00%
2024/01/16	2	569.00	1	567.00	564.00	1	2,054	0.05%
2024/01/12	1	560.00	0	0.00	560.00	1	2,035	0.05%
2024/01/11	1	553.00	1	554.00	554.00	0	2,046	0.00%
2024/01/08	1	580.00	0	0.00	572.00	1	2,080	0.05%
2024/01/03	0	0.00	1	578.00	578.00	-1	2,127	-0.05%
2023/12/29	0.2	597.00	0	0.00	597.00	0.2	2,097	0.01%
2023/12/27	1	602.00	0	0.00	601.00	1	2,114	0.05%
2023/12/26	0	0.00	1	599.00	600.00	-1	2,124	-0.05%
2023/12/25	0	0.00	1	590.00	594.00	-1	2,137	-0.05%
2023/12/22	1	594.00	0	0.00	596.00	1	2,130	0.05%
2023/12/21	1	613.00	1	611.98	607.00	0	2,113	0.00%
2023/12/20	1	616.00	0	0.00	614.00	1	2,114	0.05%
2023/12/19	1	614.00	0.8	613.00	616.00	0.2	2,106	0.01%
2023/12/15	1.1	629.05	0	0.00	633.00	1.1	2,091	0.05%
2023/12/14	0.1	628.00	1.4	629.97	634.00	-1.4	2,058	-0.07%
2023/12/12	0	0.00	0	620.00	619.00	0	1,991	0.00%
2023/12/11	0	0.00	0	613.00	614.00	0	1,943	0.00%
2023/11/30	0	0.00	0.1	596.55	601.00	-0.1	1,869	-0.01%
2023/11/29	0	0.00	1	598.00	599.00	-1	1,847	-0.05%
2023/11/28	1	592.87	0.1	590.00	594.00	0.9	1,921	0.05%
2023/11/24	0	568.00	3	564.42	575.00	-3	1,859	-0.16%
2023/11/08	0	551.00	0	0.00	549.00	0	1,796	0.00%
2023/11/06	0	0.00	0	551.00	551.00	0	1,789	0.00%
2023/11/02	1	544.00	1	549.00	547.00	0	1,778	0.00%
2023/10/31	1	536.00	1	526.00	526.00	0	1,721	0.00%
2023/10/27	0	0.00	2	534.00	534.00	-2	1,733	-0.12%
2023/10/25	1	528.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	1	532.00	0	0.00	525.00	1	1,751	0.06%
2023/10/20	1	530.00	1	530.00	530.00	0	1,796	0.00%
2023/10/18	0	0.00	10	553.00	550.00	-10	1,839	-0.54%
2023/10/13	0	0.00	1	542.90	542.00	-1	1,824	-0.05%
2023/10/12	0	0.00	11.1	532.77	543.00	-11.1	1,840	-0.60%
2023/10/11	0	0.00	0.6	527.00	527.00	-0.6	1,801	-0.03%
2023/10/06	0	527.00	0	0.00	525.00	0	1,822	0.00%
2023/10/05	0	0.00	0.1	529.00	530.00	-0.1	1,819	-0.01%
2023/10/03	0	0.00	0.3	521.00	520.00	-0.3	1,822	-0.02%
2023/10/02	0	0.00	1	532.00	533.00	-1	1,829	-0.05%
2023/09/28	0	0.00	0.2	525.00	525.00	-0.2	1,831	-0.01%
2023/09/26	0	0.00	1	521.00	521.00	-1	1,874	-0.05%
2023/09/20	0	0.00	1.2	519.67	520.00	-1.2	1,877	-0.06%
2023/09/19	0	0.00	0	519.00	520.00	0	1,880	0.00%
2023/09/18	0	0.00	0.1	524.00	525.00	-0.1	1,903	-0.01%
2023/09/15	0	0.00	1	517.00	522.00	-1	1,898	-0.05%
2023/09/12	0	0.00	5	510.00	514.00	-5	1,892	-0.26%
2023/09/04	0	0.00	0	497.50	497.50	0	1,991	0.00%
2023/09/01	0	503.00	7	506.00	499.50	-7	1,977	-0.35%
2023/08/31	0	0.00	1	486.00	485.00	-1	1,904	-0.05%
2023/08/29	1	478.50	1	479.00	479.00	0	1,976	0.00%
2023/08/25	0	469.50	1	472.00	470.00	-1	2,122	-0.05%
2023/08/24	0	0.00	10	471.50	471.50	-10	2,210	-0.45%
2023/08/11	10	470.00	0	0.00	470.00	10	2,588	0.39%
2023/08/08	0	0.00	1	466.00	463.50	-1	2,598	-0.04%
2023/08/01	1	462.00	1	461.50	461.50	0	2,637	0.00%
2023/07/28	0	0.00	12	465.46	471.50	-12	2,642	-0.45%
2023/07/27	1	451.50	1	457.00	456.00	0	2,603	0.00%
2023/07/26	17	450.03	0	0.00	449.50	17	2,598	0.65%
2023/07/25	1.1	460.29	0	0.00	461.50	1.1	2,565	0.04%
2023/07/24	2.2	461.13	1	457.50	457.50	1.2	2,572	0.05%
2023/07/21	2	473.50	0.2	475.50	473.50	1.8	2,539	0.07%
2023/07/20	2	485.00	0	0.00	485.00	2	2,540	0.08%
2023/07/19	2.2	488.63	1	486.00	486.00	1.2	2,551	0.05%
2023/07/18	0.4	489.75	1	489.00	489.00	-0.6	2,621	-0.02%
2023/07/10	1	488.00	0	0.00	485.00	1	2,705	0.04%
2023/07/03	0	0.00	4	499.75	499.50	-4	2,747	-0.15%
2023/06/30	1	492.50	1	491.50	491.50	0	2,748	0.00%
2023/06/29	0	0.00	1	496.00	495.00	-1	2,752	-0.04%
2023/06/28	0.2	490.23	0	0.00	488.00	0.2	2,753	0.01%
2023/06/27	0	488.00	0	0.00	487.00	0	2,787	0.00%
2023/06/26	4	486.63	0	0.00	486.00	4	2,801	0.14%
2023/06/20	0	498.00	1.5	496.62	496.00	-1.4	2,833	-0.05%
2023/06/19	1	502.00	0	0.00	498.00	1	2,844	0.04%
2023/06/15	0	0.00	1	511.00	510.00	-1	2,843	-0.04%
2023/06/14	0	0.00	1	498.50	499.50	-1	2,833	-0.04%
2023/06/12	2	490.50	2	493.50	488.00	0	2,910	0.00%
2023/06/09	3.1	493.23	1	492.50	492.50	2.1	2,944	0.07%
2023/06/08	3.3	496.00	1	494.00	494.00	2.3	2,967	0.08%
2023/06/07	1.2	504.17	0	0.00	504.00	1.2	3,005	0.04%
2023/06/06	5	512.00	0	0.00	502.00	5	3,017	0.17%
2023/06/05	0	516.00	0.2	511.00	519.00	-0.2	2,987	-0.01%
2023/06/02	1	504.03	2	505.00	506.00	-1	2,963	-0.03%
2023/06/01	2	501.00	0	0.00	500.00	2	2,944	0.07%
2023/05/31	0	0.00	2	504.50	508.00	-2	2,953	-0.07%
2023/05/30	2	496.25	0	0.00	496.00	2	2,868	0.07%
2023/05/29	0	0.00	1	508.00	508.00	-1	2,835	-0.04%
2023/05/26	7.1	500.28	2	502.00	502.00	5.1	2,797	0.18%
2023/05/25	1	489.00	2	507.00	507.00	-1	2,742	-0.04%
2023/05/24	6	488.08	1	492.50	492.50	5	2,711	0.18%
2023/05/23	1	494.00	2	493.50	493.50	-1	2,689	-0.04%
2023/05/22	3	490.50	3	493.00	493.00	0	2,684	0.00%
2023/05/19	5	499.70	2	499.50	495.50	3	2,674	0.11%
2023/05/18	0	0.00	1	498.50	500.00	-1	2,777	-0.04%
2023/05/17	1	489.50	1	493.00	488.50	0	2,793	0.00%
2023/05/16	1	494.00	0	0.00	491.00	1	2,854	0.04%
2023/05/10	1	495.50	0	0.00	494.50	1	2,965	0.03%
2023/05/09	0.2	491.50	0	0.00	500.00	0.2	2,957	0.01%
2023/05/08	0	0.00	1	508.00	504.00	-1	2,943	-0.03%
2023/05/05	1	505.00	0.2	506.00	506.00	0.8	2,957	0.03%
2023/04/28	0.1	496.00	0	0.00	496.00	0.1	3,122	0.00%
2023/04/26	0	500.00	0	0.00	495.00	0	3,150	0.00%
2023/04/25	0.2	497.00	13	490.31	490.50	-12.8	3,155	-0.41%
2023/04/21	5	501.20	0	0.00	495.50	5	3,149	0.16%
2023/04/20	0.1	520.00	0	0.00	518.00	0.1	3,144	0.00%
2023/04/18	0	0.00	0.1	548.00	538.00	-0.1	3,290	0.00%
2023/04/17	0	0.00	1	548.00	542.00	-1	3,321	-0.03%
2023/04/14	0	0.00	6	555.00	553.00	-6	3,301	-0.18%
2023/04/13	1	544.00	0	0.00	542.00	1	3,262	0.03%
2023/04/12	0	0.00	4.1	536.98	542.00	-4.1	3,214	-0.13%
2023/04/10	0	532.00	0	0.00	530.00	0	3,136	0.00%
2023/03/27	0	0.00	0.4	529.00	533.00	-0.4	3,138	-0.01%
2023/03/24	0	0.00	4	528.00	527.00	-4	3,153	-0.13%
2023/03/23	1	517.00	4	517.00	517.00	-3	3,147	-0.10%
2023/03/15	7.2	502.73	2	503.50	492.00	5.2	3,179	0.16%
2023/03/14	3.3	507.30	1	514.00	505.00	2.3	3,132	0.07%
2023/03/13	0	509.00	0	510.00	519.00	0	3,134	0.00%
2023/03/10	4.3	521.37	0	0.00	518.00	4.3	3,165	0.14%
2023/03/09	1	541.00	0	0.00	541.00	1	3,173	0.03%
2023/03/08	1	552.00	1	551.00	550.00	0	3,208	0.00%
2023/03/06	0	0.00	0.9	551.11	557.00	-0.9	3,199	-0.03%
2023/03/03	1	545.00	1	545.00	539.00	0	3,168	0.00%
2023/03/01	0.2	538.00	0	0.00	538.00	0.2	3,141	0.01%
2023/02/24	0	0.00	3.2	540.00	538.00	-3.2	3,104	-0.10%
2023/02/20	0.1	564.00	0	0.00	561.00	0.1	3,188	0.00%
2023/02/17	0	574.00	0	0.00	569.00	0	3,234	0.00%
2023/02/16	1	577.00	1.2	567.75	575.00	-0.2	3,252	-0.01%
2023/02/15	0	0.00	0.1	538.00	545.00	-0.1	3,223	0.00%
2023/02/14	2	525.00	2.2	535.55	540.00	-0.2	3,220	-0.01%
2023/02/10	0.3	509.00	0	0.00	516.00	0.3	3,293	0.01%
2023/02/09	0.1	514.00	0	0.00	511.00	0.1	3,308	0.00%
2023/02/07	0	0.00	1	532.00	529.00	-1	3,329	-0.03%
2023/02/03	0	0.00	2.3	537.29	540.00	-2.3	3,427	-0.07%
2023/02/02	1	544.00	1	540.00	541.00	0	3,458	0.00%
2023/02/01	0	0.00	0	541.00	540.00	0	3,470	0.00%
2023/01/31	0	0.00	0.1	540.78	540.00	-0.1	3,468	0.00%
2023/01/30	1	523.00	1	543.00	532.00	0	3,436	0.00%
2023/01/17	0	0.00	11	519.09	519.00	-11	3,372	-0.33%
2023/01/16	11	514.64	0	0.00	513.00	11	3,347	0.33%
2023/01/13	0	0.00	1	512.00	514.00	-1	3,380	-0.03%
2023/01/12	0	0.00	2.6	524.07	520.00	-2.6	3,399	-0.08%
2023/01/10	1	531.00	7.5	530.79	535.00	-6.5	3,429	-0.19%
2023/01/09	1	514.00	2.5	516.14	525.00	-1.5	3,404	-0.04%
2023/01/06	2	492.75	2	491.50	496.00	0	3,316	0.00%
2023/01/05	0	480.00	0	0.00	485.50	0	3,296	0.00%
2022/12/26	0	0.00	1	463.00	462.50	-1	3,473	-0.03%
2022/12/22	1	464.00	1	467.00	466.50	0	3,506	0.00%
2022/12/12	10	479.00	10	477.00	485.50	0	3,583	0.00%
2022/12/05	1	503.00	1	493.00	502.00	0	3,582	0.00%
2022/12/02	0	0.00	0.8	487.00	489.50	-0.8	3,542	-0.02%
2022/12/01	1	473.00	0	0.00	473.00	1	3,544	0.03%
2022/11/29	0	0.00	0.2	437.00	438.00	-0.2	3,419	-0.01%
2022/11/22	2	454.50	0	0.00	458.00	2	3,373	0.06%
2022/11/18	0	0.00	4	466.00	453.50	-4	3,373	-0.12%
2022/11/17	0	0.00	0.3	464.00	466.00	-0.3	3,349	-0.01%
2022/11/16	0	0.00	5	461.00	461.00	-5	3,355	-0.15%
2022/11/14	0.2	439.00	0	0.00	439.50	0.2	3,241	0.01%
2022/11/11	0	0.00	1	450.00	445.50	-1	3,187	-0.03%
2022/11/10	0.1	420.00	1.1	420.00	421.50	-1.1	3,081	-0.04%
2022/11/09	2	407.50	9.4	414.55	424.00	-7.4	3,065	-0.24%
2022/11/08	1	394.00	1	396.50	393.50	0	3,012	0.00%
2022/11/07	1	388.97	0.8	382.00	382.00	0.2	2,984	0.01%
2022/11/03	0	0.00	2	387.50	389.50	-2	2,937	-0.07%
2022/11/01	1.2	377.66	1.8	376.64	379.00	-0.6	2,863	-0.02%
2022/10/31	0.1	361.97	0	0.00	367.00	0.1	2,807	0.01%
2022/10/19	0.1	271.50	0.2	268.00	268.00	-0.1	2,763	-0.01%
2022/10/18	0	0.00	1	282.00	278.50	-1	2,727	-0.04%
2022/10/17	1	270.00	1	270.50	278.50	0	2,718	0.00%
2022/10/13	1	272.00	1	264.50	264.00	0	2,756	0.00%
2022/10/12	1	266.00	0	0.00	270.50	1	2,754	0.04%
2022/10/07	1	289.00	0	0.00	287.00	1	2,735	0.04%
2022/10/06	0	0.00	1	295.00	294.50	-1	2,719	-0.04%
2022/10/05	3	295.67	0	0.00	297.50	3	2,752	0.11%
2022/09/30	16	265.53	0	0.00	269.00	16	2,830	0.57%
2022/09/27	1	299.50	0	0.00	300.00	1	2,795	0.04%
2022/09/26	2	300.75	0	0.00	297.00	2	2,853	0.07%
2022/09/23	1	316.00	0	0.00	315.50	1	2,928	0.03%
2022/09/22	0	0.00	0	322.50	322.50	0	2,962	0.00%
2022/09/15	0	0.00	3	335.67	338.00	-3	2,977	-0.10%
2022/09/12	1	335.50	0	0.00	333.00	1	2,987	0.03%
2022/09/08	0	0.00	2	323.25	335.00	-2	2,968	-0.07%
2022/09/07	0	0.00	1	316.50	316.00	-1	2,901	-0.03%
2022/09/05	1	307.00	0	0.00	308.50	1	2,920	0.03%
2022/09/02	3	313.33	0	0.00	312.50	3	2,913	0.10%
2022/09/01	1	318.50	0	0.00	317.00	1	2,885	0.03%
2022/08/31	0	0.00	1	327.00	328.50	-1	2,863	-0.03%
2022/08/29	2	314.50	0	0.00	317.50	2	2,832	0.07%
2022/08/25	1	326.50	0	0.00	326.00	1	2,770	0.04%
2022/08/24	0	325.00	0	0.00	324.00	0	2,780	0.00%
2022/08/18	1	327.00	0	0.00	327.50	1	2,833	0.04%
2022/08/17	0	328.00	0	0.00	329.00	0	2,822	0.00%
2022/08/15	4	333.88	0	0.00	334.50	4	2,800	0.14%
2022/08/02	0	0.00	2	326.00	325.50	-2	2,804	-0.07%
2022/07/29	1	340.00	0	0.00	342.00	1	2,789	0.04%
2022/07/21	0	0.00	2	331.25	336.50	-2	2,826	-0.07%
2022/07/20	0	323.50	0	0.00	322.50	0	2,791	0.00%
2022/07/19	0	0.00	1	323.00	326.00	-1	2,770	-0.04%
2022/07/18	1	323.00	0	0.00	326.50	1	2,759	0.04%
2022/07/14	0	0.00	1	320.50	320.00	-1	2,711	-0.04%
2022/07/13	0	317.00	0	0.00	318.00	0	2,698	0.00%
2022/07/12	3	311.00	2	310.75	309.00	1	2,648	0.04%
2022/07/08	6	310.25	5	307.20	308.50	1	2,561	0.04%
2022/07/07	3	283.50	2	285.75	291.00	1	2,477	0.04%
2022/07/06	4	282.25	3	285.67	280.00	1	2,465	0.04%
2022/07/05	2	282.50	5	278.10	284.50	-3	2,455	-0.12%
2022/07/04	3	280.00	4	281.38	278.00	-1	2,403	-0.04%
2022/07/01	1	284.00	0	0.00	282.00	1	2,373	0.04%
2022/06/30	0	310.00	1	317.50	308.00	-1	2,292	-0.04%
2022/06/29	0	0.00	1	324.00	325.00	-1	2,259	-0.04%
2022/06/28	1	335.50	0	0.00	332.00	1	2,242	0.04%
2022/06/27	0	0.00	2	336.00	341.50	-2	2,254	-0.09%
2022/06/20	1	341.50	0	0.00	342.00	1	2,165	0.05%
2022/06/17	1	355.00	0	0.00	354.00	1	2,161	0.05%
2022/06/16	5	374.50	0	0.00	368.00	5	2,151	0.23%
2022/06/09	1	404.50	0	0.00	405.00	1	2,318	0.04%
2022/05/26	2	387.75	2	384.50	385.50	0	2,443	0.00%
2022/05/24	0	0.00	1	384.50	382.00	-1	2,548	-0.04%
2022/05/23	1	397.50	0	0.00	390.00	1	2,586	0.04%
2022/05/18	0	0.00	1	404.00	401.00	-1	2,643	-0.04%
2022/05/16	0	0.00	1	381.50	381.50	-1	2,623	-0.04%
2022/05/12	1	382.00	0	0.00	378.00	1	2,629	0.04%
2022/05/09	0	0.00	0	401.50	398.50	0	2,651	0.00%
2022/04/27	0	400.50	2	403.50	407.00	-2	2,815	-0.07%
2022/04/26	0	0.00	0.3	398.50	399.00	-0.3	2,847	-0.01%
2022/04/25	0.1	394.50	0	0.00	393.50	0.1	2,931	0.00%
2022/04/22	0	0.00	1.2	405.92	405.50	-1.2	2,949	-0.04%
2022/04/20	0	0.00	0	412.00	409.50	0	3,062	0.00%
2022/04/19	1	413.00	1	413.50	413.00	0	3,081	0.00%
2022/04/12	7	391.93	7	391.43	393.00	0	3,491	0.00%
2022/04/11	0	0.00	1	400.50	398.00	-1	3,799	-0.03%
2022/04/08	1	413.00	1	416.00	413.00	0	3,859	0.00%
2022/04/07	0	412.00	0.1	418.50	409.00	-0.1	3,871	0.00%
2022/04/06	0	0.00	2	420.50	423.50	-2	3,865	-0.05%
2022/03/31	1.1	440.33	0	0.00	434.00	1.1	3,953	0.03%
2022/03/30	0	0.00	1	440.00	440.00	-1	3,984	-0.03%
2022/03/29	1	429.00	1	434.00	429.50	0	4,017	0.00%
2022/03/25	0	0.00	1	434.00	430.50	-1	4,082	-0.02%
2022/03/24	1	433.00	1	431.50	433.00	0	4,076	0.00%
2022/03/23	3	433.01	5	435.50	433.00	-2	4,085	-0.05%
2022/03/22	7	421.79	15	426.30	432.00	-8	4,078	-0.20%
2022/03/21	2	418.50	0	0.00	418.50	2	4,040	0.05%
2022/03/18	8	420.25	8.4	421.87	423.50	-0.4	4,022	-0.01%
2022/03/17	4	443.75	4	432.88	445.50	0	3,898	0.00%
2022/03/16	0	421.83	0	0.00	417.50	0	3,845	0.00%
2022/03/15	3	420.00	0	0.00	420.00	3	3,842	0.08%
2022/03/14	0	0.00	2	436.00	436.00	-2	3,836	-0.05%
2022/03/10	2	435.75	1	434.50	436.00	1	3,901	0.03%
2022/03/09	1	426.51	0	0.00	423.50	1	3,908	0.03%
2022/03/08	1	422.50	0	0.00	414.50	1	3,907	0.03%
2022/03/07	0	0.00	1.2	428.42	427.00	-1.2	3,897	-0.03%
2022/03/04	0.1	455.00	2	451.00	450.50	-2	3,893	-0.05%
2022/03/02	0	459.50	0	0.00	462.50	0	3,956	0.00%
2022/03/01	2	465.50	0	0.00	465.00	2	3,973	0.05%
2022/02/24	1	457.00	0	0.00	448.00	1	3,958	0.03%
2022/02/23	1	464.01	0	0.00	463.50	1	3,927	0.03%
2022/02/22	0	0.00	1	470.00	469.50	-1	3,930	-0.03%
2022/02/21	1	473.50	1	466.50	479.50	0	3,963	0.00%
2022/02/16	0.2	470.50	0	0.00	472.50	0.2	4,053	0.00%
2022/02/15	1	469.50	1	464.12	464.50	0	4,054	0.00%
2022/02/11	0.3	480.67	0	0.00	482.00	0.3	4,043	0.01%
2022/02/10	0	0.00	2	473.50	489.50	-2	4,046	-0.05%
2022/02/08	2	456.75	0	0.00	456.50	2	4,004	0.05%
2022/02/07	0	0.00	1	459.00	454.00	-1	4,000	-0.02%
2022/01/26	1	457.00	1	458.50	459.00	0	4,047	0.00%
2022/01/25	1	455.00	0	0.00	451.00	1	4,146	0.02%
2022/01/24	1	464.50	0	0.00	463.00	1	4,130	0.02%
2022/01/21	0	0.00	2	469.50	469.50	-2	4,123	-0.05%
2022/01/20	2	483.50	0	0.00	481.50	2	4,162	0.05%
2022/01/19	3	493.17	2	487.51	487.50	1	4,149	0.02%
2022/01/18	1	512.94	2.6	502.00	502.00	-1.6	4,118	-0.04%
2022/01/17	1	491.00	1.9	496.68	501.00	-0.9	4,049	-0.02%
2022/01/14	2	492.00	0	0.00	492.00	2	4,047	0.05%
2022/01/13	2	499.50	1	498.00	498.00	1	4,035	0.02%
2022/01/11	0	0.00	1	499.50	501.00	-1	4,009	-0.02%
2022/01/10	0.1	520.00	0	0.00	519.00	0.1	3,956	0.00%
2022/01/07	12	530.17	1	515.00	515.00	11	3,941	0.28%
2022/01/06	1	524.00	15	522.87	523.00	-14	3,850	-0.36%
2022/01/05	0	0.00	0	529.00	535.00	0	3,789	0.00%
2022/01/04	7.2	525.58	8.1	521.79	533.00	-0.9	3,671	-0.02%
2022/01/03	0.1	490.00	0.5	490.05	491.00	-0.4	3,353	-0.01%
2021/12/30	0.1	477.00	1	479.00	479.50	-0.9	3,300	-0.03%
2021/12/29	0	0.00	0	476.67	474.00	0	3,332	0.00%
2021/12/28	0	0.00	3	480.50	478.00	-3	3,367	-0.09%
2021/12/27	3.1	480.98	3	480.67	481.50	0.1	3,348	0.00%
2021/12/24	0	0.00	5	476.59	473.00	-5	3,395	-0.15%
2021/12/23	0	0.00	3	474.67	476.00	-3	3,393	-0.09%
2021/12/22	10	468.00	7	462.07	469.50	3	3,393	0.09%
2021/12/21	1	455.00	2	452.00	455.00	-1	3,368	-0.03%
2021/12/20	2	450.50	1	449.50	448.00	1	3,366	0.03%
2021/12/17	1	447.04	0	0.00	447.00	1	3,378	0.03%
2021/12/15	0	0.00	1	455.00	450.50	-1	3,400	-0.03%
2021/12/14	0	0.00	1	449.50	448.50	-1	3,425	-0.03%
2021/12/13	0	0.00	1	454.50	456.50	-1	3,448	-0.03%
2021/12/10	1	450.50	0	450.00	447.50	1	3,480	0.03%
2021/12/09	1	450.50	0	0.00	453.50	1	3,497	0.03%
2021/12/08	5	457.00	0	0.00	454.50	5	3,501	0.14%
2021/12/07	2	459.25	1	456.00	456.00	1	3,505	0.03%
2021/12/03	0	0.00	1.1	470.18	472.50	-1.1	3,533	-0.03%
2021/12/02	0	0.00	1	465.00	465.00	-1	3,524	-0.03%
2021/11/30	2	466.50	0	467.00	456.50	2	3,534	0.06%
2021/11/26	0	0.00	2	452.50	452.00	-2	3,537	-0.06%
2021/11/24	0	0.00	1	465.50	468.00	-1	3,593	-0.03%
2021/11/23	0	461.00	0	0.00	463.00	0	3,634	0.00%
2021/11/22	1	463.50	2	462.25	466.00	-1	3,701	-0.03%
2021/11/19	0	455.00	0	0.00	463.00	0	3,720	0.00%
2021/11/18	4	456.88	1	453.50	456.00	3	3,746	0.08%
2021/11/17	0	0.00	2	445.98	448.00	-2	3,775	-0.05%
2021/11/15	0	0.00	1	437.50	442.00	-1	4,120	-0.02%
2021/11/12	0	0.00	2	433.25	429.50	-2	4,155	-0.05%
2021/11/10	1	430.50	0	432.00	430.00	1	4,274	0.02%
2021/11/09	0	0.00	2	424.50	429.00	-2	4,380	-0.05%
2021/11/08	1	417.00	0	0.00	419.00	1	4,358	0.02%
2021/11/05	0	0.00	1	424.50	425.50	-1	4,396	-0.02%
2021/11/04	0	424.50	1	425.00	423.00	-1	4,430	-0.02%
2021/11/03	3	422.83	1	420.00	422.50	2	4,458	0.04%
2021/11/02	2.1	411.22	0	0.00	410.00	2.1	4,405	0.05%
2021/11/01	1	432.00	1	428.50	427.00	0	4,322	0.00%
2021/10/29	4	436.50	3	438.33	434.00	1	4,311	0.02%
2021/10/28	4	437.52	4	444.13	438.50	0	4,310	0.00%
2021/10/27	1	425.50	1	426.00	430.50	0	4,235	0.00%
2021/10/26	2	427.25	2	428.50	427.50	0	4,261	0.00%
2021/10/25	0	0.00	1	426.00	427.00	-1	4,254	-0.02%
2021/10/21	3	420.17	0	0.00	419.50	3	4,442	0.07%
2021/10/20	1	426.50	2	425.75	426.00	-1	4,495	-0.02%
2021/10/19	0	0.00	1	419.00	419.00	-1	4,510	-0.02%
2021/10/18	0	412.00	0	0.00	410.50	0	4,589	0.00%
2021/10/15	1	410.74	1	414.50	417.00	0	4,678	0.00%
2021/10/14	1	402.50	0	0.00	405.50	1	4,697	0.02%
2021/10/13	0	404.50	2	404.00	402.00	-2	4,753	-0.04%
2021/10/12	1	415.00	0	0.00	414.00	1	4,751	0.02%
2021/10/08	0	415.00	0	0.00	410.00	0	4,767	0.00%
2021/10/06	3	408.67	1	402.00	403.00	2	4,785	0.04%
2021/10/05	2	403.00	1	409.00	417.00	1	4,777	0.02%
2021/10/04	0	0.00	1	409.00	409.50	-1	4,776	-0.02%
2021/10/01	0	431.25	0	0.00	418.00	0	4,818	0.00%
2021/09/30	1	439.50	1	439.50	442.50	0	4,943	0.00%
2021/09/29	2	439.50	0	0.00	439.00	2	5,106	0.04%
2021/09/28	1	453.51	0	0.00	453.00	1	5,152	0.02%
2021/09/27	0	0.00	1	465.50	466.00	-1	5,162	-0.02%
2021/09/24	1	473.00	0	0.00	469.00	1	5,315	0.02%
2021/09/23	0	0.00	1	467.50	469.00	-1	5,496	-0.02%
2021/09/22	1	456.00	0	0.00	463.00	1	5,528	0.02%
2021/09/17	0	0.00	1	470.50	470.50	-1	5,571	-0.02%
2021/09/16	1	468.00	0	461.00	461.50	1	5,573	0.02%
2021/09/15	0	467.80	0	0.00	466.00	0	5,586	0.00%
2021/09/14	1	483.50	1	488.00	481.00	0	5,612	0.00%
2021/09/09	1	463.73	0	0.00	475.00	1	5,996	0.02%
2021/09/08	2.2	472.81	0	0.00	460.50	2.2	6,141	0.04%
2021/09/06	0	475.00	0	0.00	480.50	0	6,296	0.00%
2021/09/03	1	484.50	2.3	485.13	480.50	-1.3	6,299	-0.02%
2021/09/01	3	484.00	4	487.50	489.00	-1	6,367	-0.02%
2021/08/31	5	477.20	3	475.00	479.50	2	6,399	0.03%
2021/08/30	1	479.06	4	479.63	484.50	-3	6,386	-0.05%
2021/08/27	3	475.00	2	479.50	477.00	1	6,368	0.02%
2021/08/26	0	0.00	1	460.00	464.50	-1	6,378	-0.02%
2021/08/25	1	471.50	3.1	468.56	472.00	-2.1	6,352	-0.03%
2021/08/24	3	463.33	4	460.13	455.50	-1	6,417	-0.02%
2021/08/23	2.1	449.50	2	449.25	454.00	0.1	6,446	0.00%
2021/08/20	1	449.50	1	438.00	446.00	0	6,412	0.00%
2021/08/19	8.2	459.34	6	456.67	450.00	2.2	6,317	0.04%
2021/08/17	1.2	485.50	0	0.00	474.00	1.2	6,154	0.02%
2021/08/16	2	491.50	2	494.00	492.00	0	6,266	0.00%
2021/08/13	2	507.01	0	0.00	500.00	2	6,284	0.03%
2021/08/12	0	530.00	0	0.00	529.00	0	6,292	0.00%
2021/08/11	1	534.00	0	0.00	533.00	1	6,487	0.02%
2021/08/10	7	531.15	0	0.00	531.00	7	6,647	0.11%
2021/08/09	1	549.00	1	545.00	545.00	0	6,886	0.00%
2021/08/06	0	556.00	0	0.00	558.00	0	7,108	0.00%
2021/08/03	1	552.00	1	559.00	553.00	0	7,734	0.00%
2021/07/30	0	565.00	0	0.00	560.00	0	7,891	0.00%
2021/07/29	1	568.00	0	0.00	571.00	1	7,918	0.01%
2021/07/28	4	570.50	1	565.00	565.00	3	8,050	0.04%
2021/07/27	2	593.50	2	581.00	581.00	0	8,046	0.00%
2021/07/23	0	0.00	0.3	598.00	589.00	-0.3	7,938	0.00%
2021/07/22	2	597.50	1.1	601.40	591.00	0.9	7,932	0.01%
2021/07/21	2.1	576.62	4	575.25	588.00	-1.9	7,887	-0.02%
2021/07/20	0	0.00	1	575.00	568.00	-1	7,901	-0.01%
2021/07/19	2	584.00	0	0.00	583.00	2	7,915	0.03%
2021/07/16	0.1	578.00	2	578.00	578.00	-1.9	7,949	-0.02%
2021/07/14	0.1	578.00	0	0.00	583.00	0.1	8,112	0.00%
2021/07/13	3	594.00	2.1	588.10	581.00	0.9	8,160	0.01%
2021/07/12	3.1	591.25	1	588.00	586.00	2.1	8,159	0.03%
2021/07/09	2	584.00	21	586.14	584.00	-19	8,206	-0.23%
2021/07/08	5	595.40	1	591.00	590.00	4	8,194	0.05%
2021/07/07	2.1	606.22	3.3	606.79	603.00	-1.2	8,163	-0.02%
2021/07/06	2	588.50	5	591.40	597.00	-3	8,056	-0.04%
2021/07/05	0.1	563.00	7	574.00	571.00	-6.9	8,071	-0.09%
2021/07/02	2.1	553.54	1	550.00	556.00	1	8,041	0.01%
2021/07/01	7	567.14	10	558.50	557.00	-3	8,044	-0.04%
2021/06/29	1.1	560.27	1.1	556.24	555.00	0.1	7,936	0.00%
2021/06/28	3	537.02	4	541.00	545.00	-1	7,801	-0.01%
2021/06/25	0	0.00	3	538.67	535.00	-3	7,826	-0.04%
2021/06/24	2	533.00	0	0.00	530.00	2	7,803	0.03%
2021/06/23	0	0.00	3	533.00	534.00	-3	7,848	-0.04%
2021/06/22	3	535.33	0	0.00	525.00	3	7,888	0.04%
2021/06/21	4	529.00	3	527.67	527.00	1	7,870	0.01%
2021/06/18	2	541.50	5	544.79	540.00	-3	7,826	-0.04%
2021/06/17	7	534.03	6	542.67	545.00	1	7,778	0.01%
2021/06/16	3	525.33	3	526.00	531.00	0	7,623	0.00%
2021/06/15	1	522.00	6	516.00	523.00	-5	7,543	-0.07%
2021/06/11	2	498.00	0	0.00	494.00	2	7,392	0.03%
2021/06/10	2	498.50	3	499.67	500.00	-1	7,461	-0.01%
2021/06/09	5	493.80	4	494.75	496.00	1	7,502	0.01%
2021/06/08	3	493.00	6	492.50	497.50	-3	7,606	-0.04%
2021/06/07	5	479.70	4	477.00	477.50	1	7,769	0.01%
2021/06/04	0	490.00	6	488.33	491.00	-6	7,782	-0.08%
2021/06/03	7	493.86	1.1	491.86	494.50	6	7,907	0.08%
2021/06/02	3	492.01	2	490.46	486.00	1	8,012	0.01%
2021/06/01	1	509.00	2.1	505.02	500.00	-1.1	8,032	-0.01%
2021/05/31	1	509.00	2	505.50	505.00	-1	8,075	-0.01%
2021/05/28	1	492.00	2	491.00	490.00	-1	8,049	-0.01%
2021/05/27	2	478.01	3	478.67	478.50	-1	8,044	-0.01%
2021/05/26	2	480.75	2	480.00	481.00	0	8,135	0.00%
2021/05/25	0	0.00	1	480.41	479.00	-1	8,138	-0.01%
2021/05/24	12.1	458.90	11	452.00	463.50	1.1	8,191	0.01%
2021/05/21	0	460.00	1	474.50	458.50	-1	8,350	-0.01%
2021/05/20	4	445.25	6	446.33	443.50	-2	8,331	-0.02%
2021/05/19	1	444.00	1	443.00	442.50	0	8,333	0.00%
2021/05/18	2	446.25	3	439.67	449.00	-1	8,340	-0.01%
2021/05/17	18	417.28	15	425.40	415.50	3	8,427	0.04%
2021/05/14	3	441.33	12	442.87	440.00	-9	8,287	-0.11%
2021/05/13	5	408.30	4	407.88	409.50	1	8,073	0.01%
2021/05/12	15.2	443.04	4	440.25	423.00	11.2	7,929	0.14%
2021/05/11	11.1	479.68	3	486.67	469.00	8.1	7,730	0.10%
2021/05/10	2	521.96	0	521.33	511.00	2	7,695	0.03%
2021/05/07	1	519.00	6	520.17	535.00	-5	7,753	-0.06%
2021/05/06	5	500.60	3	499.83	501.00	2	7,796	0.03%
2021/05/05	3.1	501.61	1	490.50	490.50	2.1	7,881	0.03%
2021/05/04	2	497.50	4	505.63	503.00	-2	8,049	-0.02%
2021/05/03	1	529.00	30	526.00	522.00	-29	8,230	-0.35%
2021/04/29	9.1	545.57	0	0.00	543.00	9.1	8,285	0.11%
2021/04/28	2	550.50	13	547.08	547.00	-11	8,373	-0.13%
2021/04/27	0	0.00	2	556.00	555.00	-2	8,464	-0.02%
2021/04/23	2	559.00	31	555.97	554.00	-29	8,685	-0.33%
2021/04/22	3	555.00	19	555.00	546.00	-16	8,861	-0.18%
2021/04/21	3	566.33	3	557.00	557.00	0	9,069	0.00%
2021/04/20	1.2	564.65	4.1	569.77	571.00	-2.9	9,320	-0.03%
2021/04/19	5.1	554.03	4.1	553.79	553.00	1	9,393	0.01%
2021/04/16	2	548.00	4	549.75	551.00	-2	9,653	-0.02%
2021/04/15	19	546.74	2	546.50	553.00	17	10,131	0.17%
2021/04/14	2	551.00	8	544.88	546.00	-6	10,236	-0.06%
2021/04/13	6	564.33	1	557.00	556.00	5	10,413	0.05%
2021/04/12	3	574.33	5	573.00	563.00	-2	10,560	-0.02%
2021/04/09	4	585.25	1	578.00	578.00	3	10,571	0.03%
2021/04/08	3	581.67	25.1	581.52	587.00	-22.1	10,609	-0.21%
2021/04/07	1	568.00	2	569.50	570.00	-1	10,587	-0.01%
2021/04/06	5	560.80	2.2	561.18	562.00	2.8	10,645	0.03%
2021/04/01	3	550.00	3	550.00	553.00	0	10,672	0.00%
2021/03/31	3	557.67	3	556.33	553.00	0	10,747	0.00%
2021/03/30	6	563.00	1	566.00	563.00	5	11,057	0.05%
2021/03/29	17	561.00	2	557.00	554.00	15	11,140	0.13%
2021/03/26	2	553.53	4	557.25	559.00	-2	11,223	-0.02%
2021/03/25	8	550.13	8	543.00	542.00	0	11,290	0.00%
2021/03/24	4	550.00	3	554.33	552.00	1	11,327	0.01%
2021/03/23	1	557.01	8	561.88	554.00	-7	11,551	-0.06%
2021/03/22	7	560.57	1	551.00	563.00	6	11,668	0.05%
2021/03/19	2	547.01	0	0.00	552.00	2	11,983	0.02%
2021/03/18	13	562.69	0	0.00	559.00	13	12,076	0.11%
2021/03/17	3	574.33	0.2	577.00	568.00	2.8	12,371	0.02%
2021/03/16	2	587.50	1	591.00	579.00	1	12,758	0.01%
2021/03/15	1	567.00	0	0.00	580.00	1	13,158	0.01%
2021/03/12	1.5	575.67	2	575.00	572.00	-0.5	13,230	0.00%
2021/03/11	0	563.00	9.3	557.05	565.00	-9.3	13,241	-0.07%
2021/03/10	2.3	541.22	0	0.00	534.00	2.3	13,112	0.02%
2021/03/09	7.1	539.11	4	540.50	535.00	3.1	13,284	0.02%
2021/03/08	4.1	563.44	1	550.00	547.00	3.1	13,266	0.02%
2021/03/05	13	567.08	7	566.86	564.00	6	13,334	0.04%
2021/03/04	4	583.75	1	575.00	575.00	3	13,528	0.02%
2021/03/03	1	588.00	3	585.00	592.00	-2	13,543	-0.01%
2021/03/02	30.1	601.05	1	606.00	583.00	29.1	13,585	0.21%
2021/02/26	7	601.14	2	594.00	593.00	5	13,877	0.04%
2021/02/25	12	619.83	5.1	619.49	614.00	6.9	14,159	0.05%
2021/02/24	4.1	626.46	8	625.00	612.00	-3.9	14,233	-0.03%
2021/02/23	9.1	633.24	22	635.50	637.00	-13	14,323	-0.09%
2021/02/22	6.1	620.07	4	625.00	620.00	2.1	14,226	0.01%
2021/02/19	2	606.00	2	605.50	609.00	0	14,128	0.00%
2021/02/18	3	618.67	3	620.00	612.00	0	14,133	0.00%
2021/02/17	19.1	601.23	12	616.83	623.00	7.1	14,120	0.05%
2021/02/05	11	591.91	2	590.50	588.00	9	13,936	0.06%
2021/02/04	3	585.33	2	587.00	583.00	1	13,989	0.01%
2021/02/03	7	593.29	3	595.33	593.00	4	14,107	0.03%
2021/02/02	1	587.00	1.1	593.27	596.00	-0.1	14,114	0.00%
2021/02/01	7.1	572.79	5	564.40	573.00	2.1	14,079	0.01%
2021/01/29	4	583.75	3	586.33	574.00	1	13,973	0.01%
2021/01/28	4	580.00	5	576.80	577.00	-1	13,970	-0.01%
2021/01/27	7	598.29	3	590.00	597.00	4	14,095	0.03%
2021/01/26	9.1	617.47	7	599.57	597.00	2.1	14,352	0.01%
2021/01/25	6.1	620.92	23	625.52	626.00	-16.9	14,157	-0.12%
2021/01/22	15	607.93	15	609.20	608.00	0	13,907	0.00%
2021/01/21	3	598.67	6.2	605.40	608.00	-3.2	13,821	-0.02%
2021/01/20	4	595.75	1.2	595.17	594.00	2.8	13,714	0.02%
2021/01/19	11	608.09	3	610.00	608.00	8	13,633	0.06%
2021/01/18	0	0.00	3	594.67	602.00	-3	13,587	-0.02%
2021/01/15	6	606.17	6	606.83	602.00	0	13,422	0.00%
2021/01/14	11	599.55	6	604.83	608.00	5	13,162	0.04%
2021/01/13	2	592.00	7	598.57	604.00	-5	12,921	-0.04%
2021/01/12	6	576.67	1	582.96	575.00	5	12,604	0.04%
2021/01/11	24	590.79	5	589.40	592.00	19	12,407	0.15%
2021/01/08	7.2	564.25	18	557.05	572.00	-10.9	12,221	-0.09%
2021/01/07	3.1	519.16	4	518.25	529.00	-1	11,699	-0.01%
2021/01/06	12	523.08	6	523.17	513.00	6	11,576	0.05%
2021/01/05	5.1	530.50	4.1	529.20	528.00	1	11,391	0.01%
2021/01/04	2	518.50	3	520.67	520.00	-1	11,327	-0.01%
2020/12/31	16	516.38	2	518.50	518.00	14	11,391	0.12%
2020/12/30	1.1	511.59	22	515.73	521.00	-20.9	11,285	-0.19%
2020/12/29	6	507.83	7	508.29	506.00	-1	11,147	-0.01%
2020/12/28	5	501.00	10.1	502.99	502.00	-5.1	11,076	-0.05%
2020/12/25	7	503.71	1	500.00	500.00	6	11,117	0.05%
2020/12/24	9	507.22	11	509.91	504.00	-2	11,211	-0.02%
2020/12/23	0	479.50	6	486.33	492.00	-6	10,873	-0.06%
2020/12/22	13	482.23	19	488.00	477.50	-6	10,803	-0.06%
2020/12/21	9	477.94	16	481.59	482.00	-7	10,763	-0.07%
2020/12/18	9	488.50	13	494.77	485.50	-4	10,661	-0.04%
2020/12/17	6.1	486.49	7.2	491.46	495.00	-1.1	10,605	-0.01%
2020/12/16	2.1	497.76	3	499.50	495.50	-0.9	10,384	-0.01%
2020/12/15	21	502.79	7	493.93	488.50	14	10,241	0.14%
2020/12/14	6	516.33	6	517.00	520.00	0	9,964	0.00%
2020/12/11	6	513.67	6	514.53	518.00	0	9,826	0.00%
2020/12/10	4	507.00	5	504.60	509.00	-1	9,487	-0.01%
2020/12/09	4	487.00	8	487.81	499.00	-4	9,114	-0.04%
2020/12/08	8	464.25	14	467.14	466.50	-6	8,669	-0.07%
2020/12/07	7	464.71	7	462.29	458.50	0	8,607	0.00%
2020/12/04	2	461.25	1	457.50	459.00	1	8,562	0.01%
2020/12/03	2	459.00	7	458.57	460.50	-5	8,610	-0.06%
2020/12/02	9.2	451.16	1	449.50	450.00	8.2	8,368	0.10%
2020/12/01	14.1	449.83	13	449.35	454.00	1.1	8,276	0.01%
2020/11/30	3	445.17	5.1	444.63	442.00	-2.1	8,157	-0.03%
2020/11/27	3	432.67	4	434.00	436.00	-1	7,936	-0.01%
2020/11/26	7.1	425.00	7	428.14	428.50	0.1	7,906	0.00%
2020/11/25	7.1	429.56	11	429.68	423.00	-3.9	7,934	-0.05%
2020/11/24	15	427.53	6	436.08	437.50	9	7,624	0.12%
2020/11/23	3	415.50	3.1	417.70	418.50	-0.1	7,265	0.00%
2020/11/20	8.1	412.33	7	413.93	412.00	1.1	7,173	0.02%
2020/11/19	1	406.00	5	405.00	404.00	-4	7,018	-0.06%
2020/11/18	6	399.92	1	399.50	399.50	5	7,016	0.07%
2020/11/17	1	398.50	5	399.30	398.50	-4	7,138	-0.06%
2020/11/16	4	398.38	2.1	397.50	396.50	2	7,492	0.03%
2020/11/13	3	399.33	1	397.00	397.00	2	7,674	0.03%
2020/11/12	3.1	395.55	1	395.50	395.50	2.1	7,652	0.03%
2020/11/11	2	386.50	3	393.83	392.50	-1	7,575	-0.01%
2020/11/10	1	386.50	21	385.62	388.00	-20	7,471	-0.27%
2020/11/09	3	387.33	9	387.00	388.00	-6	7,478	-0.08%
2020/11/06	0	0.00	1	383.50	381.50	-1	7,575	-0.01%
2020/11/05	0	0.00	2	384.75	386.50	-2	7,539	-0.03%
2020/11/04	2	380.00	1	382.00	381.50	1	7,496	0.01%
2020/11/03	1	367.50	4	376.88	377.50	-3	7,553	-0.04%
2020/11/02	1	357.50	0	0.00	352.50	1	7,342	0.01%
2020/10/30	1	349.50	3	357.17	355.50	-2	7,515	-0.03%
2020/10/29	1	351.50	1	351.00	351.00	0	7,518	0.00%
2020/10/28	1	359.00	8	357.88	357.00	-7	7,623	-0.09%
2020/10/27	1	358.50	1	359.00	359.00	0	7,710	0.00%
2020/10/26	1	356.50	1	363.00	363.00	0	7,719	0.00%
2020/10/23	2	356.00	1	354.00	354.00	1	7,812	0.01%
2020/10/22	1	358.50	3	354.50	354.50	-2	8,411	-0.02%
2020/10/21	2	361.75	0	0.00	356.50	2	8,727	0.02%
2020/10/20	2	360.50	4	359.88	360.00	-2	8,885	-0.02%
2020/10/19	2	361.75	2	360.50	360.00	0	9,021	0.00%
2020/10/16	2	354.50	2	360.00	359.50	0	9,188	0.00%
2020/10/15	1	354.00	2	354.25	354.00	-1	9,252	-0.01%
2020/10/14	1	357.50	4	355.25	354.00	-3	9,294	-0.03%
2020/10/13	5	356.20	4	355.50	356.50	1	9,387	0.01%
2020/10/12	1	358.00	3	354.67	353.00	-2	9,402	-0.02%
2020/10/08	0	0.00	3	361.67	363.00	-3	9,359	-0.03%
2020/10/07	2	355.50	113	355.75	356.00	-111	9,362	-1.19%	大賣/鉅額交易
2020/10/06	20	355.50	15	355.97	355.50	5	9,463	0.05%
2020/10/05	1	351.50	3	353.33	354.50	-2	9,610	-0.02%
2020/09/30	125	349.98	0	0.00	351.50	125	9,742	1.28%	大買/鉅額交易
2020/09/29	1	348.50	3	343.50	348.00	-2	9,854	-0.02%
2020/09/28	3	325.67	1	331.50	331.50	2	10,005	0.02%
2020/09/25	5	331.20	64	324.02	324.00	-59	10,214	-0.58%
2020/09/24	5	335.00	17	332.24	331.00	-12	10,258	-0.12%
2020/09/23	5	345.10	1	343.00	341.50	4	10,305	0.04%
2020/09/22	30	344.57	4	343.75	344.00	26	10,435	0.25%
2020/09/21	36	353.64	1	348.00	348.00	35	10,815	0.32%
2020/09/18	1	358.00	5	357.60	357.00	-4	11,006	-0.04%
2020/09/17	1	354.50	4	360.00	357.50	-3	11,223	-0.03%
2020/09/16	5	355.30	2	355.50	353.00	3	11,480	0.03%
2020/09/15	2.1	357.71	0	0.00	355.50	2.1	11,677	0.02%
2020/09/14	1	354.50	7	354.07	358.50	-6	11,925	-0.05%
2020/09/10	2	349.75	1	346.50	345.00	1	12,332	0.01%
2020/09/09	8	347.81	3	350.50	350.50	5	12,512	0.04%
2020/09/08	1	349.00	6	347.50	350.00	-5	12,543	-0.04%
2020/09/07	2	342.50	1	335.50	335.50	1	12,587	0.01%
2020/09/04	3	338.33	26	340.94	340.00	-23	12,801	-0.18%
2020/09/03	1	338.50	1	344.00	344.00	0	12,939	0.00%
2020/09/02	25	339.18	0	0.00	335.00	25	13,002	0.19%
2020/09/01	3	331.67	4	336.13	337.00	-1	13,192	-0.01%
2020/08/28	3	340.33	3	340.33	340.50	0	13,726	0.00%
2020/08/27	6	338.00	1	339.50	336.50	5	13,928	0.04%
2020/08/26	0	0.00	2	333.75	337.00	-2	14,096	-0.01%
2020/08/25	5	333.60	4	333.88	333.00	1	14,292	0.01%
2020/08/24	4	337.13	2	334.25	333.50	2	14,375	0.01%
2020/08/21	14	339.64	2	344.00	344.00	12	14,441	0.08%
2020/08/20	7	330.14	46	328.53	330.00	-39	14,470	-0.27%
2020/08/19	14	365.75	7	357.64	354.50	7	14,228	0.05%
2020/08/18	4	376.75	11	375.73	373.00	-7	14,298	-0.05%
2020/08/17	3	378.17	3	378.50	379.00	0	14,440	0.00%
2020/08/14	5	374.90	11	373.18	375.00	-6	14,667	-0.04%
2020/08/13	9	377.83	1	376.50	376.50	8	15,105	0.05%
2020/08/12	5	386.00	5	384.10	380.50	0	15,219	0.00%
2020/08/11	12	385.38	4	387.63	385.50	8	15,357	0.05%
2020/08/10	9	384.89	1	384.50	384.50	8	15,642	0.05%
2020/08/07	8	397.81	27	400.78	390.00	-19	15,917	-0.12%
2020/08/06	10	395.65	4	393.88	391.50	6	15,909	0.04%
2020/08/05	5	397.40	15	397.60	397.50	-10	15,991	-0.06%
2020/08/04	17.1	391.89	0	0.00	391.00	17.1	16,000	0.11%
2020/08/03	3	390.00	4	395.75	390.00	-1	16,227	-0.01%
2020/07/31	6	383.58	4	386.63	389.00	2	16,468	0.01%
2020/07/30	1	383.50	1	381.50	381.50	0	16,727	0.00%
2020/07/29	5	382.40	2	379.75	382.50	3	17,464	0.02%
2020/07/28	7	400.14	13	396.92	384.00	-6	17,642	-0.03%
2020/07/27	14	403.54	14	400.11	406.00	0	17,457	0.00%
2020/07/24	6	388.33	3	391.33	389.50	3	17,439	0.02%
2020/07/23	5	392.50	2	390.00	389.50	3	17,949	0.02%
2020/07/22	23	394.96	7	393.79	396.00	16	18,359	0.09%
2020/07/21	0	0.00	4	388.75	388.00	-4	18,441	-0.02%
2020/07/20	3	380.67	28	380.09	382.00	-25	18,646	-0.13%
2020/07/17	20	379.05	7	379.71	379.00	13	18,968	0.07%
2020/07/16	0	0.00	2	378.50	377.00	-2	19,192	-0.01%
2020/07/15	0	0.00	6	376.33	374.50	-6	19,332	-0.03%
2020/07/14	11	384.36	1	385.00	374.00	10	19,688	0.05%
2020/07/13	5	376.60	4	375.50	380.50	1	19,916	0.01%
2020/07/10	14	375.50	6	378.33	370.50	8	20,835	0.04%
2020/07/09	7	384.29	0	0.00	379.50	7	20,941	0.03%
2020/07/08	6	390.25	5	389.20	387.00	1	21,081	0.00%
2020/07/07	9	389.67	16	389.13	392.50	-7	21,183	-0.03%
2020/07/06	14	376.25	8	378.75	378.50	6	21,407	0.03%
2020/07/03	4	377.25	7	379.07	377.00	-3	21,730	-0.01%
2020/07/02	9	377.67	5	378.00	377.00	4	21,947	0.02%
2020/07/01	7	381.64	6	383.17	379.50	1	22,053	0.00%
2020/06/30	16	378.56	60	382.44	381.00	-44	22,017	-0.20%
2020/06/29	10	397.10	16	396.34	391.00	-6	21,701	-0.03%
2020/06/24	2.1	407.05	6	409.33	407.50	-3.9	21,595	-0.02%
2020/06/23	3	401.00	8	404.56	406.00	-5	21,573	-0.02%
2020/06/22	12	398.17	19	398.61	396.50	-7	21,487	-0.03%
2020/06/19	28	408.14	3	412.17	404.50	25	21,565	0.12%
2020/06/18	2	402.50	3	402.33	405.00	-1	21,525	0.00%
2020/06/17	4	401.13	14	397.79	399.00	-10	21,523	-0.05%
2020/06/16	4	391.00	8	392.31	396.00	-4	21,656	-0.02%
2020/06/15	7	383.07	3	384.00	382.00	4	21,862	0.02%
2020/06/12	8	374.75	2	369.75	381.00	6	22,147	0.03%
2020/06/11	16	385.69	7	385.29	383.50	9	22,548	0.04%
2020/06/10	2	397.50	6	397.08	394.50	-4	22,704	-0.02%
2020/06/09	5	393.60	2	392.50	392.50	3	22,883	0.01%
2020/06/08	9	391.50	7	393.14	393.00	2	23,169	0.01%
2020/06/05	16	395.31	2	393.50	387.50	14	23,158	0.06%
2020/06/04	4	399.88	5	399.70	400.50	-1	23,039	0.00%
2020/06/03	5	391.60	7	390.29	392.00	-2	22,971	-0.01%
2020/06/02	4	386.38	36	386.43	383.00	-32	22,862	-0.14%
2020/06/01	11	384.09	2	379.75	385.50	9	22,847	0.04%
2020/05/29	1	370.50	1	370.50	370.50	0	22,950	0.00%
2020/05/28	3	379.33	6	375.33	370.00	-3	23,024	-0.01%
2020/05/27	2	374.50	11	372.59	376.00	-9	23,258	-0.04%
2020/05/26	5	379.30	6	378.41	371.00	-1	23,586	0.00%
2020/05/25	5	367.60	7	364.00	376.00	-2	23,905	-0.01%
2020/05/22	10	372.70	4	374.00	371.50	6	23,914	0.03%
2020/05/21	11	384.50	4	383.00	382.00	7	23,916	0.03%
2020/05/20	8	386.13	9	387.89	384.50	-1	23,896	0.00%
2020/05/19	16	374.50	4	374.38	373.00	12	23,524	0.05%
2020/05/18	10	378.95	6	380.42	369.00	4	23,519	0.02%
2020/05/15	7	385.64	9	388.39	386.00	-2	23,501	-0.01%
2020/05/14	10	394.75	9	391.89	385.50	1	23,283	0.00%
2020/05/13	14	401.29	19	400.55	402.50	-5	23,119	-0.02%
2020/05/12	8	411.06	1	406.00	406.00	7	22,927	0.03%
2020/05/11	0	0.00	6	409.58	413.50	-6	22,828	-0.03%
2020/05/08	8	407.44	9	408.89	403.50	-1	22,859	0.00%
2020/05/07	16	414.81	12	414.88	410.00	4	22,707	0.02%
2020/05/06	20	415.30	18	415.75	416.00	2	22,443	0.01%
2020/05/05	38	414.91	29	415.62	407.00	9	22,198	0.04%
2020/05/04	9	382.28	7	386.50	391.50	2	21,593	0.01%
2020/04/30	45	389.80	13	390.50	391.00	32	21,506	0.15%
2020/04/29	17	383.32	11	385.27	380.00	6	21,313	0.03%
2020/04/28	22	388.09	20	390.18	383.50	2	21,175	0.01%
2020/04/27	9	364.94	20	368.80	379.50	-11	20,727	-0.05%
2020/04/24	10	343.00	6	344.83	345.00	4	20,206	0.02%
2020/04/23	8	346.75	12	346.00	344.00	-4	19,998	-0.02%
2020/04/22	9	328.89	7	337.86	344.00	2	19,743	0.01%
2020/04/21	6	331.67	4	337.25	326.00	2	19,557	0.01%
2020/04/20	11	341.41	10	339.60	343.00	1	19,488	0.01%
2020/04/17	34	348.25	19	343.63	339.50	15	19,382	0.08%
2020/04/16	15	339.43	14	340.18	341.50	1	19,076	0.01%
2020/04/15	37	346.96	31	348.69	343.50	6	18,908	0.03%
2020/04/14	7	337.07	9	339.61	338.00	-2	18,422	-0.01%
2020/04/13	12	334.00	18	335.58	332.50	-6	18,450	-0.03%
2020/04/10	25	341.28	23	338.87	343.00	2	18,307	0.01%
2020/04/09	36	340.05	34	336.63	335.00	2	18,420	0.01%
2020/04/08	12	315.58	19	318.76	329.00	-7	17,944	-0.04%
2020/04/07	9	297.28	8	297.50	299.50	1	17,628	0.01%
2020/04/06	16	284.84	16	280.53	288.00	0	17,532	0.00%
2020/04/01	7	272.86	2	271.50	272.50	5	17,404	0.03%
2020/03/31	25	281.66	24	274.25	274.50	1	17,453	0.01%
2020/03/30	2	276.00	4	272.50	278.00	-2	17,502	-0.01%
2020/03/27	6	297.00	4	295.13	280.50	2	17,595	0.01%
2020/03/26	8	285.25	6	285.83	291.50	2	17,504	0.01%
2020/03/25	7	290.79	7	289.86	292.00	0	17,609	0.00%
2020/03/24	49	270.98	52	270.85	274.00	-3	17,409	-0.02%
2020/03/23	8	241.13	9	240.33	252.00	-1	17,266	-0.01%
2020/03/20	7	246.79	19	244.97	252.00	-12	17,066	-0.07%
2020/03/19	19	232.29	13	244.65	229.50	6	16,768	0.04%
2020/03/18	12	260.67	10	271.35	254.50	2	16,462	0.01%
2020/03/17	32	278.78	8	278.50	265.00	24	16,208	0.15%
2020/03/16	9	309.28	10	308.80	290.50	-1	15,777	-0.01%
2020/03/13	27	312.26	5	315.60	320.00	22	15,477	0.14%
2020/03/12	5	352.50	9	356.06	345.50	-4	15,311	-0.03%
2020/03/11	3	390.67	2	398.50	383.50	1	14,998	0.01%
2020/03/10	11	385.82	12	377.21	394.50	-1	14,881	-0.01%
2020/03/09	4	396.13	2	400.50	386.00	2	14,982	0.01%
2020/03/06	2	404.25	5	404.60	406.50	-3	15,083	-0.02%
2020/03/05	6	407.08	6	407.25	410.50	0	15,072	0.00%
2020/03/04	17	403.00	12	406.79	400.50	5	14,924	0.03%
2020/03/03	4	425.00	4	431.25	417.00	0	14,662	0.00%
2020/03/02	12	413.08	7	414.36	418.50	5	14,572	0.03%
2020/02/27	13	429.08	11	433.00	410.00	2	14,332	0.01%
2020/02/26	9	463.61	3	476.67	441.00	6	13,904	0.04%
2020/02/25	19	483.32	17	487.74	485.00	2	13,410	0.01%
2020/02/24	9	467.83	2	474.25	484.50	7	13,110	0.05%
2020/02/21	4	468.63	4	467.13	472.00	0	12,946	0.00%
2020/02/20	6	461.58	7	462.79	457.50	-1	12,798	-0.01%
2020/02/19	4	450.38	9	452.11	460.00	-5	12,707	-0.04%
2020/02/18	13	457.88	19	460.95	450.00	-6	12,599	-0.05%
2020/02/17	5	455.50	4	459.00	453.00	1	12,764	0.01%
2020/02/14	4	446.25	13	448.08	457.00	-9	12,670	-0.07%
2020/02/13	8	444.56	4	447.50	439.00	4	12,738	0.03%
2020/02/12	9	444.94	8	444.31	448.00	1	12,673	0.01%
2020/02/11	0	0.00	8	434.63	437.00	-8	12,601	-0.06%
2020/02/10	1	415.50	5	418.20	418.50	-4	12,441	-0.03%
2020/02/07	1	417.00	0	0.00	416.50	1	12,358	0.01%
2020/02/06	8	420.81	5	425.00	417.00	3	12,329	0.02%
2020/02/05	17	420.41	8	423.44	413.00	9	12,417	0.07%
2020/02/04	11	408.86	17	409.74	418.50	-6	12,328	-0.05%
2020/02/03	5	371.20	3	383.50	392.00	2	12,189	0.02%
2020/01/31	16	384.63	19	386.68	386.50	-3	12,084	-0.02%
2020/01/30	9	380.00	3	379.83	374.00	6	11,931	0.05%
2020/01/20	3	416.67	1	417.50	415.50	2	11,795	0.02%
2020/01/17	1	416.00	0	0.00	413.00	1	11,912	0.01%
2020/01/16	4	423.00	7	419.57	417.00	-3	11,948	-0.03%
2020/01/15	6	418.50	5	422.50	413.00	1	11,920	0.01%
2020/01/14	2	408.75	12	405.63	419.00	-10	11,961	-0.08%
2020/01/13	3	388.67	5	390.20	390.00	-2	11,852	-0.02%
2020/01/10	7	394.50	5	397.40	392.50	2	11,859	0.02%
2020/01/09	12	397.00	6	397.42	392.00	6	11,944	0.05%
2020/01/08	5	390.50	5	389.10	387.00	0	11,937	0.00%
2020/01/07	13	421.27	24	415.58	414.00	-11	11,645	-0.09%
2020/01/06	2	464.00	1	463.00	460.00	1	11,658	0.01%
2020/01/03	9	457.11	14	464.68	468.00	-5	11,967	-0.04%
2020/01/02	10	438.10	15	439.17	436.00	-5	11,787	-0.04%
2019/12/31	7	435.86	3	438.33	437.00	4	11,843	0.03%
2019/12/30	5	422.80	5	427.80	436.00	0	11,735	0.00%
2019/12/27	0.1	411.50	0	0.00	411.00	0.1	11,692	0.00%
2019/12/26	4	404.63	3	408.67	402.00	1	12,023	0.01%
2019/12/25	3	399.83	4	402.38	403.50	-1	12,124	-0.01%
2019/12/24	1	392.50	4	392.38	395.00	-3	12,256	-0.02%
2019/12/23	2	383.00	2	385.00	383.00	0	12,052	0.00%
2019/12/20	7	393.93	11	394.95	389.50	-4	11,942	-0.03%
2019/12/19	6	381.00	6	382.42	383.00	0	11,581	0.00%
2019/12/18	6	378.08	6	381.00	376.50	0	11,516	0.00%
2019/12/17	1	379.50	1	378.00	377.00	0	11,409	0.00%
2019/12/16	3	378.00	3	377.67	379.00	0	11,374	0.00%
2019/12/13	5	380.90	1	380.50	376.50	4	11,419	0.04%
2019/12/12	8	378.69	1	379.00	381.50	7	11,277	0.06%
2019/12/11	4	377.75	10	373.40	378.50	-6	11,125	-0.05%
2019/12/10	8	369.31	5	372.00	368.00	3	10,969	0.03%
2019/12/09	3	374.83	3	376.00	372.50	0	10,944	0.00%
2019/12/06	8	364.38	5	368.70	369.00	3	10,805	0.03%
2019/12/05	3	362.33	3	362.33	362.00	0	10,769	0.00%
2019/12/04	1	360.00	3.1	363.97	361.00	-2.1	10,820	-0.02%
2019/12/03	3	362.50	4	361.00	363.00	-1	10,523	-0.01%
2019/12/02	3	333.00	86	332.67	338.00	-83	10,264	-0.81%
2019/11/29	1	332.00	4	331.75	330.00	-3	10,445	-0.03%
2019/11/28	0	0.00	0	335.00	335.00	0	10,723	0.00%
2019/11/27	0	0.00	4	332.13	336.50	-4	10,677	-0.04%
2019/11/26	2	330.00	3	330.17	326.50	-1	10,604	-0.01%
2019/11/22	7	317.07	8	317.81	317.00	-1	10,642	-0.01%
2019/11/21	2	316.75	4	318.13	318.50	-2	10,783	-0.02%
2019/11/20	0	0.00	1	319.00	320.00	-1	10,782	-0.01%
2019/11/19	1	320.50	3	322.67	323.50	-2	10,827	-0.02%
2019/11/18	1	321.50	1	321.00	317.50	0	10,776	0.00%
2019/11/15	90	324.70	1	324.00	321.00	89	10,764	0.83%
2019/11/14	20	329.35	11	330.82	326.50	9	10,669	0.08%
2019/11/13	3	310.50	1	310.50	310.50	2	10,231	0.02%
2019/11/11	11	291.23	2	300.75	282.50	9	10,261	0.09%
2019/11/08	0	0.00	3	311.00	307.00	-3	10,018	-0.03%
2019/11/07	3	306.17	4	308.63	306.00	-1	10,047	-0.01%
2019/11/06	3	310.17	1	307.50	307.00	2	9,990	0.02%
2019/11/05	1	312.00	1	313.50	312.00	0	9,972	0.00%
2019/11/04	4	315.38	9	318.83	312.50	-5	9,989	-0.05%
2019/11/01	5	303.50	5	308.60	316.00	0	10,092	0.00%
2019/10/31	3	318.83	1	322.50	314.00	2	9,931	0.02%
2019/10/30	3	319.83	7	321.43	320.50	-4	9,866	-0.04%
2019/10/29	3	318.33	2	321.00	318.00	1	9,798	0.01%
2019/10/28	1.2	316.50	0	0.00	316.50	1.2	9,828	0.01%
2019/10/25	2	316.00	2	317.50	316.00	0	9,810	0.00%
2019/10/24	1	318.00	2.1	318.43	317.00	-1.1	9,735	-0.01%
2019/10/23	4	307.25	3	308.50	312.50	1	9,601	0.01%
2019/10/22	1	312.50	3	313.00	311.50	-2	9,502	-0.02%
2019/10/21	1	318.00	4	317.13	313.50	-3	9,444	-0.03%
2019/10/18	0	0.00	15	310.50	312.50	-15	9,240	-0.16%
2019/10/17	1	307.00	3	299.00	310.50	-2	9,121	-0.02%
2019/10/16	6	306.75	5	309.40	302.00	1	9,068	0.01%
2019/10/15	6	309.50	7	311.43	306.00	-1	8,890	-0.01%
2019/10/14	6	311.58	8	310.56	314.50	-2	8,738	-0.02%
2019/10/09	11	296.18	10	297.75	301.50	1	8,561	0.01%
2019/10/08	5	284.20	8.1	289.37	298.50	-3.1	8,237	-0.04%
2019/10/07	1	270.50	4	272.17	276.00	-3	7,784	-0.04%
2019/10/04	6	261.42	7	262.79	261.00	-1	7,557	-0.01%
2019/10/03	7	265.93	8	265.75	265.50	-1	7,488	-0.01%
2019/10/02	4	265.88	6.1	267.59	269.00	-2.1	7,398	-0.03%
2019/10/01	0	0.00	12	260.42	268.00	-12	7,267	-0.17%
2019/09/27	4	242.50	3	244.00	246.50	1	6,985	0.01%
2019/09/26	0	0.00	7	239.57	238.50	-7	6,770	-0.10%
2019/09/25	0	230.50	0	0.00	229.50	0	6,527	0.00%
2019/09/24	2	233.50	1	233.50	231.50	1	6,602	0.02%
2019/09/23	0	0.00	4	234.25	233.00	-4	6,636	-0.06%
2019/09/20	1	232.50	0	0.00	233.50	1	6,677	0.01%
2019/09/19	1	232.50	1	232.50	232.00	0	6,633	0.00%
2019/09/17	9	235.06	4	238.13	233.50	5	6,698	0.07%
2019/09/16	1.1	228.67	1	228.50	231.50	0.1	6,647	0.00%
2019/09/12	0	0.00	2	232.00	231.00	-2	6,833	-0.03%
2019/09/11	2	229.75	2	230.00	230.00	0	6,911	0.00%
2019/09/10	2.1	229.76	5	232.50	228.50	-3	6,957	-0.04%
2019/09/09	0.1	233.00	5	234.00	233.00	-5	7,005	-0.07%
2019/09/06	0.1	238.00	0	0.00	237.00	0.1	6,985	0.00%
2019/09/05	3	237.33	5	238.70	238.00	-2	6,921	-0.03%
2019/09/04	4	235.88	1	238.00	234.50	3	6,792	0.04%
2019/09/03	1	236.00	0	0.00	235.50	1	6,765	0.01%
2019/09/02	6	236.17	9	235.28	236.00	-3	6,703	-0.04%
2019/08/30	0	0.00	13	222.19	227.00	-13	6,498	-0.20%
2019/08/29	1	207.00	0	0.00	206.50	1	6,338	0.02%
2019/08/28	2	205.50	0	0.00	204.50	2	6,369	0.03%
2019/08/27	13	210.65	4	205.63	203.00	9	6,348	0.14%
2019/08/26	2	210.50	1	214.50	209.00	1	6,334	0.02%
2019/08/23	11	258.27	32	258.11	258.00	-21	6,231	-0.34%
2019/08/22	4	253.75	8	253.88	253.00	-4	6,180	-0.06%
2019/08/21	11	260.86	7	257.50	257.50	4	6,140	0.07%
2019/08/19	1	263.50	2	264.00	264.50	-1	6,067	-0.02%
2019/08/16	1	265.00	0	0.00	263.50	1	6,169	0.02%
2019/08/15	3	264.33	0	0.00	264.50	3	6,197	0.05%
2019/08/14	0	0.00	3	271.00	268.50	-3	6,242	-0.05%
2019/08/13	2	267.00	2	266.00	266.50	0	6,223	0.00%
2019/08/12	2	265.00	3	266.17	268.50	-1	6,311	-0.02%
2019/08/07	2	259.75	0	0.00	250.50	2	6,380	0.03%
2019/08/06	3	255.83	1	257.50	258.50	2	6,530	0.03%
2019/08/05	5	260.00	4	267.38	260.00	1	6,653	0.02%
2019/08/02	5	259.50	0	0.00	257.50	5	6,659	0.08%
2019/08/01	3	266.00	2	266.00	266.00	1	6,678	0.01%
2019/07/31	1	264.50	0	0.00	266.00	1	6,735	0.01%
2019/07/30	4	264.00	1	263.50	264.50	3	6,751	0.04%
2019/07/29	1	259.00	3	259.50	258.50	-2	6,693	-0.03%
2019/07/26	13	257.73	1	257.00	259.50	12	6,791	0.18%
2019/07/25	0	0.00	1	254.00	258.00	-1	6,811	-0.01%
2019/07/24	2	257.50	0	0.00	255.50	2	6,857	0.03%
2019/07/23	3	256.50	4	257.00	255.00	-1	7,072	-0.01%
2019/07/22	3	254.49	0	0.00	253.00	3	7,114	0.04%
2019/07/18	1	263.00	1	259.50	259.00	0	7,308	0.00%
2019/07/17	0	0.00	2	268.25	267.00	-2	7,339	-0.03%
2019/07/16	2	271.25	2	269.25	269.50	0	7,398	0.00%
2019/07/15	5	267.50	2	268.00	267.50	3	7,462	0.04%
2019/07/11	2	272.25	22	272.43	271.50	-20	7,939	-0.25%
2019/07/10	1	265.50	0	0.00	269.00	1	7,981	0.01%
2019/07/09	11	265.86	30	266.00	264.00	-19	7,998	-0.24%
2019/07/08	20	276.92	1	275.00	275.00	19	7,963	0.24%
2019/07/05	1	278.00	4	278.00	278.00	-3	8,066	-0.04%
2019/07/04	5	277.30	7	279.43	277.00	-2	8,069	-0.02%
2019/07/03	1	270.00	0	0.00	270.00	1	8,107	0.01%
2019/07/02	3	273.17	0	0.00	271.50	3	8,194	0.04%
2019/07/01	0	0.00	2	272.75	272.50	-2	8,287	-0.02%
2019/06/28	1	264.50	0	0.00	264.00	1	8,235	0.01%
2019/06/27	0	0.00	2	267.75	267.50	-2	8,232	-0.02%
2019/06/24	1.1	268.73	3	269.00	271.00	-1.9	8,203	-0.02%
2019/06/21	4	265.38	1	267.50	267.50	3	8,223	0.04%
2019/06/20	5.1	269.51	7	270.57	270.00	-1.9	8,264	-0.02%
2019/06/19	0	0.00	11	262.73	264.00	-11	8,166	-0.13%
2019/06/17	1	254.50	3	256.67	261.00	-2	8,121	-0.02%
2019/06/14	0	0.00	2	251.75	251.00	-2	8,100	-0.02%
2019/06/13	1.1	246.64	1	247.00	247.00	0.1	8,139	0.00%
2019/06/12	1.1	250.41	1	251.00	249.00	0.1	8,412	0.00%
2019/06/11	2	248.00	0	0.00	251.50	2	8,450	0.02%
2019/06/06	1.1	246.09	1	245.00	245.00	0.1	8,470	0.00%
2019/06/05	9	264.28	7	268.71	256.00	2	8,406	0.02%
2019/06/04	5	263.50	1	264.00	263.50	4	8,298	0.05%
2019/06/03	1	260.00	2	260.25	262.00	-1	8,309	-0.01%
2019/05/30	13	252.42	2	254.75	251.00	11	8,268	0.13%
2019/05/29	2	250.50	5	252.60	255.00	-3	8,300	-0.04%
2019/05/28	5.1	246.02	0	0.00	245.50	5.1	8,516	0.06%
2019/05/24	1.1	243.06	3	245.15	242.00	-1.9	8,740	-0.02%
2019/05/23	3	243.83	2	245.00	244.50	1	8,862	0.01%
2019/05/22	2	258.50	0	0.00	253.50	2	8,826	0.02%
2019/05/21	1	255.50	1	257.50	258.00	0	8,950	0.00%
2019/05/17	1.1	251.82	4	252.50	249.50	-2.9	9,055	-0.03%
2019/05/16	4	249.50	0	0.00	249.00	4	9,151	0.04%
2019/05/15	2.1	261.50	0	0.00	259.00	2.1	9,247	0.02%
2019/05/14	3	257.50	3	256.50	258.00	0	9,619	0.00%
2019/05/13	4	268.21	0	263.00	259.50	4	9,767	0.04%
2019/05/10	10	286.30	10	285.55	280.50	0	9,627	0.00%
2019/05/09	3	286.70	1	288.54	286.00	2	9,500	0.02%
2019/05/08	0	0.00	2	290.75	294.50	-2	9,514	-0.02%
2019/05/07	0	0.00	2	294.75	293.00	-2	9,594	-0.02%
2019/05/06	3	292.67	0	0.00	293.50	3	9,807	0.03%
2019/04/30	3	301.05	0	307.00	304.50	3	9,690	0.03%
2019/04/29	5	305.40	7	300.50	300.50	-2	9,725	-0.02%
2019/04/26	1	316.50	0	0.00	319.00	1	9,583	0.01%
2019/04/25	3	306.00	3	316.50	321.50	0	9,624	0.00%
2019/04/24	4	321.63	0	0.00	319.50	4	9,552	0.04%
2019/04/23	6	322.33	1	323.00	321.50	5	9,640	0.05%
2019/04/22	1	333.50	0	0.00	327.50	1	9,626	0.01%
2019/04/19	1	333.50	1	333.00	333.50	0	9,748	0.00%
2019/04/18	8	336.68	6	346.08	331.00	2	9,862	0.02%
2019/04/17	5.1	341.75	10	344.70	345.00	-4.9	9,990	-0.05%
2019/04/16	0	0.00	10	332.00	332.50	-10	9,759	-0.10%
2019/04/15	1	331.50	0	0.00	330.50	1	9,814	0.01%
2019/04/12	5	328.50	1	328.00	326.00	4	10,131	0.04%
2019/04/11	1	333.00	1	331.50	329.00	0	10,283	0.00%
2019/04/10	1	328.50	0	0.00	329.00	1	10,265	0.01%
2019/04/09	1	332.00	2	331.75	330.00	-1	10,321	-0.01%
2019/04/08	11	330.82	0	0.00	324.50	11	10,433	0.11%
2019/04/03	13	330.92	3	327.33	330.00	10	10,555	0.09%
2019/04/02	2	323.50	0	0.00	320.00	2	10,591	0.02%
2019/04/01	10	326.00	0	0.00	321.00	10	10,685	0.09%
2019/03/28	1	323.00	0	0.00	322.00	1	10,981	0.01%
2019/03/26	2	321.78	2	321.75	323.00	0	11,369	0.00%
2019/03/25	2	316.50	4	317.50	318.00	-2	11,539	-0.02%
2019/03/22	3	336.50	1	337.50	331.00	2	11,684	0.02%
2019/03/21	2	333.75	0	0.00	334.50	2	11,979	0.02%
2019/03/20	1	334.50	0	0.00	334.50	1	12,400	0.01%
2019/03/19	3	337.00	0	0.00	333.50	3	12,527	0.02%
2019/03/18	1	341.00	1	345.50	341.00	0	12,700	0.00%
2019/03/15	13	347.12	11	349.55	345.50	2	12,962	0.02%
2019/03/14	1	336.50	5	341.20	339.00	-4	12,989	-0.03%
2019/03/13	0	0.00	1	335.00	338.00	-1	13,305	-0.01%
2019/03/12	9	335.89	0	0.00	332.00	9	13,549	0.07%
2019/03/11	0	0.00	1	337.00	339.50	-1	13,804	-0.01%
2019/03/08	10	332.55	1	334.00	336.50	9	14,058	0.06%
2019/03/07	3	333.33	9	331.72	336.00	-6	14,258	-0.04%
2019/03/06	1	339.50	0	0.00	339.50	1	14,670	0.01%
2019/03/05	6	342.33	1	343.50	340.00	5	15,102	0.03%
2019/03/04	2.1	347.07	6	346.25	349.50	-4	15,341	-0.03%
2019/02/27	15	350.57	2	351.25	346.00	13	15,421	0.08%
2019/02/26	4	375.63	4	377.25	372.00	0	15,363	0.00%
2019/02/25	2	377.50	1	376.98	375.00	1	15,588	0.01%
2019/02/22	3	378.67	2	379.25	375.50	1	15,898	0.01%
2019/02/21	4	376.50	3	376.33	381.00	1	15,977	0.01%
2019/02/20	1	377.00	3	376.67	373.00	-2	16,022	-0.01%
2019/02/19	2	369.75	2	370.75	368.00	0	16,155	0.00%
2019/02/18	1	368.00	3	370.33	371.50	-2	16,227	-0.01%
2019/02/15	5	365.40	2	365.25	360.00	3	16,313	0.02%
2019/02/14	4	380.63	1	380.50	375.50	3	16,411	0.02%
2019/02/13	7	374.21	11	372.45	382.50	-4	16,498	-0.02%
2019/02/12	3	347.67	10	346.40	352.00	-7	16,465	-0.04%
2019/02/11	1	327.50	2	327.00	328.00	-1	16,537	-0.01%
2019/01/30	5	322.60	3	322.50	321.50	2	17,013	0.01%
2019/01/29	2	319.50	3	320.50	321.00	-1	17,472	-0.01%
2019/01/28	2	330.50	2	335.00	328.00	0	17,718	0.00%
2019/01/25	47	321.32	48	323.58	328.50	-1	18,290	-0.01%
2019/01/24	1	318.00	0	0.00	315.00	1	18,538	0.01%
2019/01/23	1	316.50	0	0.00	316.50	1	19,031	0.01%
2019/01/21	0	0.00	1	323.00	320.00	-1	19,803	-0.01%
2019/01/18	3	317.33	5	316.50	318.50	-2	20,210	-0.01%
2019/01/17	0	314.00	1	320.90	313.50	-1	20,494	0.00%
2019/01/16	0	0.00	2	316.50	317.50	-2	20,815	-0.01%
2019/01/15	2	314.00	1	309.50	314.00	1	21,044	0.00%
2019/01/14	3	307.00	2	306.00	307.00	1	21,175	0.00%
2019/01/11	4	306.50	3	309.50	306.00	1	21,492	0.00%
2019/01/10	4	305.50	2	305.75	304.50	2	21,530	0.01%
2019/01/09	1	299.50	5	312.80	303.50	-4	21,682	-0.02%
2019/01/08	2	294.75	3	294.83	294.00	-1	21,582	0.00%
2019/01/07	1	297.50	3	299.17	296.50	-2	21,821	-0.01%
2019/01/04	9	290.72	4	290.38	289.50	5	22,086	0.02%
2019/01/03	6	309.50	7	310.57	303.00	-1	22,148	0.00%
2019/01/02	1	314.00	1	324.50	314.00	0	22,326	0.00%
2018/12/28	1.1	319.02	4	322.75	319.00	-3	22,743	-0.01%
2018/12/27	9	322.56	2	327.25	321.00	7	23,057	0.03%
2018/12/26	4	320.50	2	335.75	314.00	2	23,010	0.01%
2018/12/25	2	325.50	1	328.50	328.50	1	22,973	0.00%
2018/12/24	0	0.00	1	327.50	331.00	-1	23,045	0.00%
2018/12/22	1	322.50	1	324.50	322.50	0	23,071	0.00%
2018/12/21	5	317.70	5	320.60	328.00	0	23,401	0.00%
2018/12/20	8	314.25	7	313.00	314.00	1	23,379	0.00%
2018/12/19	8	325.81	8	324.38	320.00	0	23,332	0.00%
2018/12/18	2	318.00	1	315.50	320.00	1	23,364	0.00%
2018/12/17	8	317.13	6	319.25	321.50	2	23,451	0.01%
2018/12/14	4	307.50	3	307.33	320.00	1	23,654	0.00%
2018/12/13	7	319.50	5	318.20	314.50	2	23,631	0.01%
2018/12/12	7	340.43	8	341.50	338.50	-1	23,390	0.00%
2018/12/11	13	327.19	13	325.92	332.00	0	23,313	0.00%
2018/12/10	9	332.78	7	337.57	323.50	2	23,451	0.01%
2018/12/07	8	355.38	9	353.56	356.50	-1	23,309	0.00%
2018/12/06	10	357.90	3	354.17	349.50	7	23,214	0.03%
2018/12/05	6	385.67	4	388.75	388.00	2	23,066	0.01%
2018/12/04	4	407.25	5	412.66	401.50	-1	23,116	0.00%
2018/12/03	3	395.17	4	398.38	407.00	-1	23,138	0.00%
2018/11/30	4	363.50	7	366.36	370.00	-3	23,150	-0.01%
2018/11/29	4	362.63	4	368.38	359.50	0	23,039	0.00%
2018/11/28	5	356.60	9	354.00	357.50	-4	22,901	-0.02%
2018/11/27	5	333.30	6	330.92	340.00	-1	22,647	0.00%
2018/11/26	3	324.33	3	323.50	327.00	0	22,440	0.00%
2018/11/23	4	325.13	5	331.70	319.00	-1	22,378	0.00%
2018/11/22	5	341.00	3	336.32	332.00	2	22,313	0.01%
2018/11/21	6	330.83	9	330.33	340.00	-3	22,117	-0.01%
2018/11/20	3	317.33	3	318.85	321.00	0	21,995	0.00%
2018/11/19	2	314.50	0	0.00	317.50	2	21,950	0.01%
2018/11/16	2	314.00	3	317.00	310.00	-1	21,979	0.00%
2018/11/15	1	307.00	1	312.00	312.00	0	21,801	0.00%
2018/11/14	3	310.67	3	309.33	306.00	0	21,837	0.00%
2018/11/13	3	303.67	3	300.67	311.00	0	21,884	0.00%
2018/11/12	3	309.67	2	308.00	310.00	1	21,928	0.00%
2018/11/09	8	328.50	6	323.25	329.00	2	21,966	0.01%
2018/11/08	23	337.65	24	335.23	324.00	-1	21,832	0.00%
2018/11/07	9	313.11	11	320.59	331.00	-2	21,787	-0.01%
2018/11/06	16	324.78	12	326.63	308.00	4	21,693	0.02%
2018/11/05	6	337.92	5	339.00	340.00	1	21,585	0.00%
2018/11/02	10	355.90	9	370.89	345.50	1	21,659	0.00%
2018/11/01	3	343.33	12	338.33	347.00	-9	21,253	-0.04%
2018/10/31	11	314.59	11	316.32	315.50	0	20,947	0.00%
2018/10/30	17	305.82	7	306.43	298.00	10	20,601	0.05%
2018/10/29	16	322.66	15	320.70	320.00	1	20,523	0.00%
2018/10/26	7	323.00	8	321.44	324.00	-1	20,366	0.00%
2018/10/25	13	322.80	12	323.33	315.50	1	20,022	0.01%
2018/10/24	7	364.60	8	360.00	349.00	-1	19,958	0.00%
2018/10/23	4	383.79	2	382.00	366.00	2	19,663	0.01%
2018/10/22	3	382.83	9	389.67	390.00	-6	19,377	-0.03%
2018/10/19	19	397.69	6	394.67	394.00	13	19,227	0.07%
2018/10/18	6	420.58	3	424.50	421.50	3	18,942	0.02%
2018/10/17	6	435.42	2	431.25	418.00	4	18,861	0.02%
2018/10/16	1	414.50	2	417.75	419.00	-1	18,685	-0.01%
2018/10/15	2	412.75	2	418.50	410.00	0	18,626	0.00%
2018/10/12	4	402.13	3	408.67	415.00	1	18,516	0.01%
2018/10/11	2	393.25	2	394.00	388.00	0	18,424	0.00%
2018/10/09	11	423.68	12.2	414.67	423.50	-1.2	18,235	-0.01%
2018/10/08	8	395.31	13	394.77	404.00	-5	17,981	-0.03%
2018/10/05	6	407.41	4	435.63	403.00	2	17,564	0.01%
2018/10/04	3	453.50	3	458.50	446.00	0	17,277	0.00%
2018/10/03	3	448.01	4	458.00	451.00	-1	17,402	-0.01%
2018/10/02	4	460.25	1	474.50	458.00	3	17,240	0.02%
2018/10/01	0	0.00	2.2	459.09	470.00	-2.2	17,144	-0.01%
2018/09/28	16	460.72	5	466.60	459.00	11	17,136	0.06%
2018/09/27	4	478.84	2	467.00	466.00	2	16,819	0.01%
2018/09/26	2	490.00	2	502.25	490.00	0	16,641	0.00%
2018/09/25	7	512.57	3	519.33	506.00	4	16,651	0.02%
2018/09/21	1	502.00	1	505.00	514.00	0	16,571	0.00%
2018/09/20	1	478.00	1	473.00	490.00	0	16,382	0.00%
2018/09/19	4	497.08	7	495.07	479.00	-3	15,986	-0.02%
2018/09/18	7	501.00	0	0.00	501.00	7	15,768	0.04%
2018/09/14	0	0.00	4	522.75	534.00	-4	15,608	-0.03%
2018/09/13	7	520.14	0	0.00	508.00	7	15,358	0.05%
2018/09/12	0	528.00	0	0.00	528.00	0	15,240	0.00%
2018/09/11	2	560.00	1	549.00	546.00	1	15,244	0.01%
2018/09/10	1	532.00	0	0.00	532.00	1	15,046	0.01%
2018/09/07	11	582.41	6	566.50	545.00	5	14,799	0.03%
2018/09/06	5	608.40	5	613.80	595.00	0	14,466	0.00%
2018/09/05	3	626.67	2	615.50	611.00	1	14,238	0.01%
2018/09/04	10	628.30	10	612.70	630.00	0	14,222	0.00%
2018/09/03	11	649.13	3	651.33	629.00	8	13,956	0.06%
2018/08/30	3	696.00	0	0.00	696.00	3	13,859	0.02%
2018/08/28	4	702.00	6	695.83	675.00	-2	13,739	-0.01%
2018/08/27	4	677.00	8	682.50	695.00	-4	13,582	-0.03%
2018/08/24	2	641.50	2	644.50	643.00	0	13,402	0.00%
2018/08/23	4	640.00	3	631.00	628.00	1	13,317	0.01%
2018/08/22	3	659.67	0	0.00	650.00	3	13,214	0.02%
2018/08/21	1	657.00	2	662.50	673.00	-1	13,070	-0.01%
2018/08/20	5	635.80	7	657.86	662.00	-2	12,901	-0.02%
2018/08/17	5	651.80	8	663.25	630.00	-3	12,641	-0.02%
2018/08/16	4	652.00	7	649.57	663.00	-3	12,302	-0.02%
2018/08/15	2	616.50	0	0.00	610.00	2	12,018	0.02%
2018/08/14	5	632.21	5	616.20	637.00	0	11,792	0.00%
2018/08/13	8	610.13	2	603.50	597.00	6	11,467	0.05%
2018/08/10	5.1	676.72	2	673.00	651.00	3.1	11,084	0.03%
2018/08/09	3	732.00	3	722.67	720.00	0	10,698	0.00%
2018/08/08	6.1	786.08	3	785.33	742.00	3.1	10,347	0.03%
2018/08/07	3	765.33	1	788.00	788.00	2	10,030	0.02%
2018/08/06	5	739.60	4	737.50	724.00	1	10,095	0.01%
2018/08/03	1	730.00	3	712.67	730.00	-2	10,156	-0.02%
2018/08/02	4	730.95	1	754.00	716.00	3	9,950	0.03%
2018/08/01	4	794.31	5	789.40	795.00	-1	9,883	-0.01%
2018/07/31	2.1	813.62	0	0.00	781.00	2.1	9,829	0.02%
2018/07/30	3	854.00	2	890.50	840.00	1	9,636	0.01%
2018/07/27	0	0.00	2	921.50	933.00	-2	9,581	-0.02%
2018/07/26	1	935.00	1	940.00	915.00	0	9,643	0.00%
2018/07/25	0	0.00	6	917.33	925.00	-6	9,619	-0.06%
2018/07/24	5	877.04	0	0.00	893.00	5	9,720	0.05%
2018/07/23	0	844.00	1	822.00	843.00	-1	9,844	-0.01%
2018/07/20	2.2	844.87	4	828.50	812.00	-1.8	9,892	-0.02%
2018/07/19	1	875.00	5	881.20	892.00	-4	9,848	-0.04%
2018/07/18	5.1	904.98	1	843.00	860.00	4.1	9,781	0.04%
2018/07/17	3	931.67	1.3	922.40	904.00	1.8	9,682	0.02%
2018/07/16	3	976.65	1	970.00	962.00	2	9,580	0.02%
2018/07/12	1	988.00	1	976.00	1005.00	0	9,608	0.00%
2018/07/11	2	995.50	0	0.00	965.00	2	9,508	0.02%
2018/07/10	0	0.00	1	1015.00	1045.00	-1	9,173	-0.01%
2018/07/09	4	1028.75	8	1044.38	1020.00	-4	9,168	-0.04%
2018/07/06	3	1175.00	0	0.00	1175.00	3	9,120	0.03%
2018/07/05	2	1115.00	0	0.00	1115.00	2	9,021	0.02%
2018/07/03	1	1260.00	0	0.00	1165.00	1	8,943	0.01%
2018/07/02	1	1200.00	0	0.00	1230.00	1	8,742	0.01%
2018/06/29	0	0.00	0	1120.00	1125.00	0	8,658	0.00%
2018/06/28	0	0.00	0.2	1045.00	1055.00	-0.2	8,572	0.00%
2018/06/27	1	1035.00	0	0.00	1020.00	1	8,554	0.01%
2018/06/26	1	1005.00	1	996.00	1035.00	0	8,482	0.00%
2018/06/22	0	0.00	3	942.00	942.00	-3	8,464	-0.04%
2018/06/20	1	967.26	1	939.00	1010.00	0	8,485	0.00%
2018/06/19	1	1100.00	0	0.00	1035.00	1	8,404	0.01%
2018/06/15	1	1065.00	1	1130.00	1135.00	0	8,410	0.00%
2018/06/13	1	1085.00	1	1130.00	1130.00	0	8,377	0.00%
2018/06/12	1	1125.00	0	0.00	1135.00	1	8,374	0.01%
2018/06/07	1.3	1156.00	2	1160.00	1230.00	-0.8	8,254	-0.01%
2018/06/06	1	1070.00	1	1085.00	1125.00	0	8,199	0.00%
2018/06/04	0	0.00	1	1070.00	1070.00	-1	8,132	-0.01%
2018/06/01	1	973.00	1	981.00	982.00	0	8,189	0.00%
2018/05/31	2	1017.00	2.1	1019.19	951.00	-0.1	8,259	0.00%
2018/05/30	1	1035.00	1	1045.00	1035.00	0	8,238	0.00%
2018/05/28	0	0.00	0.8	1065.00	1065.00	-0.8	8,265	-0.01%
2018/05/24	1	901.00	0	0.00	913.00	1	8,482	0.01%
2018/05/23	1	910.00	0	0.00	883.00	1	8,545	0.01%
2018/05/21	3	945.33	1	938.00	974.00	2	8,574	0.02%
2018/05/18	0	0.00	0.3	882.00	886.00	-0.3	8,598	0.00%
2018/05/17	0	0.00	4	834.05	844.00	-4	8,572	-0.05%
2018/05/15	1	995.00	0	0.00	1000.00	1	8,607	0.01%
2018/05/11	1.1	855.00	1	833.00	830.00	0.1	8,639	0.00%
2018/05/10	2	806.50	2	817.00	845.00	0	8,382	0.00%
2018/05/09	1	767.00	1	770.00	769.00	0	8,193	0.00%
2018/05/08	1	718.00	1	712.00	718.00	0	8,066	0.00%
2018/05/07	0	0.00	2	740.50	741.00	-2	7,911	-0.03%
2018/05/04	2	677.00	3	669.67	674.00	-1	7,867	-0.01%
2018/05/03	2	650.00	2	652.50	653.00	0	7,785	0.00%
2018/05/02	1	662.00	1	672.00	655.00	0	7,734	0.00%
2018/04/30	2	642.00	3	627.00	627.00	-1	7,707	-0.01%
2018/04/26	3	603.67	3	597.33	593.00	0	7,738	0.00%
2018/04/25	1	584.00	0	0.00	584.00	1	7,584	0.01%
2018/04/24	3	638.33	3	655.67	639.00	0	7,374	0.00%
2018/04/23	2	648.50	2	653.00	684.00	0	7,193	0.00%
2018/04/20	2	633.85	2	631.00	622.00	0	7,192	0.00%
2018/04/19	12	682.92	8	669.38	650.00	4	7,135	0.06%
2018/04/18	4	635.25	4	635.07	664.00	0	6,969	0.00%
2018/04/17	1	623.00	1	616.00	604.00	0	6,938	0.00%
2018/04/16	1	586.00	8	590.88	616.00	-7	6,791	-0.10%
2018/04/13	1	562.00	0	0.00	560.00	1	6,736	0.01%
2018/04/10	1	543.00	2	543.00	545.00	-1	6,796	-0.01%
2018/04/09	1	524.00	2	528.50	532.00	-1	6,716	-0.01%
2018/04/02	2	509.50	1	504.95	503.00	1	6,673	0.01%
2018/03/31	0	0.00	0.8	520.00	522.00	-0.8	6,625	-0.01%
2018/03/30	1	549.00	2.9	538.96	522.00	-1.9	6,663	-0.03%
2018/03/27	6	494.50	1	502.90	503.00	5	6,542	0.08%
2018/03/26	0	0.00	5	475.00	475.00	-5	6,466	-0.08%
2018/03/20	1	448.00	1	454.50	467.00	0	6,256	0.00%
2018/03/14	0	403.50	0	0.00	405.50	0	6,045	0.00%
2018/03/09	0.1	402.50	0.1	402.50	405.50	-0.1	5,986	0.00%
2018/03/08	0	0.00	1	400.00	400.50	-1	5,903	-0.02%
2018/03/06	1	383.00	1	385.50	383.50	0	5,819	0.00%
2018/03/05	3	375.67	0	0.00	377.00	3	6,084	0.05%
2018/03/02	4	351.50	2	370.75	365.50	2	6,006	0.03%
2018/03/01	1	342.00	5	337.20	346.00	-4	5,882	-0.07%
2018/02/27	2	329.75	3	331.17	330.50	-1	5,833	-0.02%
2018/02/26	2	322.50	2.1	328.33	325.00	-0.1	5,824	0.00%
2018/02/23	7	335.00	2	339.00	325.00	5	5,726	0.09%
2018/02/12	0.1	312.50	0	0.00	312.00	0.1	5,437	0.00%
2018/02/09	2	325.00	1	329.00	331.50	1	5,426	0.02%
2018/02/08	1	349.00	0	0.00	348.00	1	5,406	0.02%
2018/02/07	1	365.00	2	366.25	357.50	-1	5,364	-0.02%
2018/02/06	3	365.33	1	362.50	354.00	2	5,307	0.04%
2018/02/05	0	0.00	1	391.00	385.00	-1	5,207	-0.02%
2018/02/01	0	0.00	1	385.00	386.00	-1	5,070	-0.02%
2018/01/31	2	378.50	2	379.25	387.00	0	5,049	0.00%
2018/01/30	2	373.25	0	0.00	373.00	2	5,001	0.04%
2018/01/29	1	376.00	2	378.75	382.50	-1	4,960	-0.02%
2018/01/26	1	375.50	2	391.00	373.00	-1	4,892	-0.02%
2018/01/25	1	392.50	2	394.25	395.50	-1	4,805	-0.02%
2018/01/24	1	396.00	1	400.00	397.00	0	4,794	0.00%
2018/01/22	1	399.50	1	415.00	415.00	0	4,613	0.00%
2018/01/16	0	0.00	1	341.00	360.50	-1	4,332	-0.02%
2018/01/15	1	354.00	1	354.50	354.00	0	4,165	0.00%
2018/01/11	2	401.00	2	385.50	386.50	0	4,022	0.00%
2018/01/10	2	388.50	1	399.00	379.50	1	3,929	0.03%
2018/01/09	1	406.00	2	401.00	394.00	-1	3,907	-0.03%
2018/01/04	2	409.00	2	399.00	398.50	0	3,820	0.00%
2018/01/03	0	0.00	0	389.00	389.00	0	3,730	0.00%