國巨 (2327)-元大-竹北券商分點個股進出

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
534
漲跌
▲8
漲幅
+1.52%
成交量
1,678張
產業
上市電子零組件類股
1898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－元大-竹北券商分點個股進出

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

元大-竹北券商分點個股進出
元大-竹北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
2024/11/21	0	528.77	0	0.00	534.00	0	2,434	0.00%
2024/11/20	0.1	528.60	0	0.00	526.00	0.1	2,440	0.00%
2024/11/19	0	530.00	0	0.00	535.00	0	2,441	0.00%
2024/11/18	0	531.13	0.1	532.00	530.00	-0.1	2,446	0.00%
2024/11/15	0	535.00	0	0.00	533.00	0	2,444	0.00%
2024/11/14	0.1	538.84	0.1	538.00	534.00	0.1	2,453	0.00%
2024/11/13	0	555.00	0.2	554.00	551.00	-0.2	2,478	-0.01%
2024/11/12	0	551.44	0	552.00	545.00	0	2,489	0.00%
2024/11/11	0	551.50	0	556.00	557.00	0	2,477	0.00%
2024/11/08	0	553.37	1.1	556.71	548.00	-1	2,477	-0.04%
2024/11/07	2.1	554.91	0.1	551.00	551.00	2	2,473	0.08%
2024/11/06	0.2	534.00	0	533.50	534.00	0.2	2,465	0.01%
2024/11/05	2	542.97	0	540.00	538.00	2	2,455	0.08%
2024/11/04	0.3	544.71	1.1	544.19	543.00	-0.8	2,502	-0.03%
2024/11/01	0.1	541.40	0	543.00	545.00	0	2,541	0.00%
2024/10/30	6.4	564.84	1	565.00	558.00	5.4	2,536	0.21%
2024/10/29	0.1	589.86	1	591.00	591.00	-0.9	2,439	-0.04%
2024/10/28	0	608.44	0	0.00	613.00	0	2,496	0.00%
2024/10/24	0	611.00	0	0.00	610.00	0	2,529	0.00%
2024/10/23	0	611.61	0	0.00	614.00	0	2,571	0.00%
2024/10/18	0	0.00	0.3	624.00	624.00	-0.3	2,619	-0.01%
2024/10/17	0	0.00	0.1	617.00	619.00	-0.1	2,623	0.00%
2024/10/15	0	625.00	0	625.00	625.00	0	2,708	0.00%
2024/10/14	0.1	616.26	0	0.00	618.00	0.1	2,706	0.00%
2024/10/11	0.1	606.00	0	608.00	604.00	0.1	2,736	0.00%
2024/10/09	0	613.50	0	618.00	611.00	0	2,780	0.00%
2024/10/08	0	614.43	0	615.00	613.00	0	2,790	0.00%
2024/10/07	2	620.50	1	614.11	624.00	1	2,799	0.04%
2024/10/04	0	609.53	0	0.00	607.00	0	2,796	0.00%
2024/10/01	0	619.77	0	0.00	620.00	0	2,786	0.00%
2024/09/30	0.2	625.01	2.6	624.12	623.00	-2.3	2,808	-0.08%
2024/09/27	0	637.00	0.1	637.81	635.00	-0.1	2,826	0.00%
2024/09/26	0	650.00	0	653.00	652.00	0	2,783	0.00%
2024/09/25	0.1	640.69	0	641.00	645.00	0	2,759	0.00%
2024/09/24	1	620.00	0.7	615.25	623.00	0.3	2,720	0.01%
2024/09/20	0	605.00	0	0.00	604.00	0	2,810	0.00%
2024/09/19	0	598.00	0	609.00	609.00	0	2,841	0.00%
2024/09/18	0	604.50	0	0.00	604.00	0	2,882	0.00%
2024/09/16	1	614.00	0.3	614.34	615.00	0.7	2,982	0.02%
2024/09/12	0	606.00	0.1	601.67	603.00	-0.1	3,001	0.00%
2024/09/11	0	572.93	0	0.00	573.00	0	2,989	0.00%
2024/09/10	3.1	587.80	0	592.00	577.00	3.1	2,985	0.10%
2024/09/09	0	593.32	0.1	594.00	593.00	0	3,013	0.00%
2024/09/06	0	606.59	0	0.00	607.00	0	2,993	0.00%
2024/09/05	0.1	610.05	0	0.00	606.00	0.1	2,994	0.00%
2024/09/04	0.1	611.98	0	612.00	608.00	0.1	2,999	0.00%
2024/09/03	0	648.03	0	645.00	642.00	0	2,995	0.00%
2024/09/02	0	658.00	0	657.00	655.00	0	3,001	0.00%
2024/08/30	0	659.60	0	0.00	657.00	0	3,019	0.00%
2024/08/29	1	654.00	0	0.00	657.00	1	3,016	0.03%
2024/08/28	0	649.00	0	649.00	654.00	0	3,026	0.00%
2024/08/27	0	654.00	0	0.00	653.00	0	3,092	0.00%
2024/08/26	0	661.00	0	662.50	655.00	0	3,098	0.00%
2024/08/23	0	646.00	0	0.00	648.00	0	3,089	0.00%
2024/08/22	0	641.00	0	0.00	641.00	0	3,089	0.00%
2024/08/21	0	642.22	0	643.13	635.00	0	3,121	0.00%
2024/08/20	0	0.00	0.2	644.00	646.00	-0.2	3,118	0.00%
2024/08/19	0.1	637.35	0	0.00	633.00	0.1	3,112	0.00%
2024/08/16	0.2	632.30	0.5	631.00	631.00	-0.3	3,111	-0.01%
2024/08/15	14.1	627.87	6	623.00	622.00	8.1	3,092	0.26%
2024/08/14	0	746.72	1	749.98	745.00	-1	3,046	-0.03%
2024/08/13	1	737.99	0.2	735.67	738.00	0.9	3,028	0.03%
2024/08/12	0	733.00	0	735.50	733.00	0	3,039	0.00%
2024/08/09	1	743.94	0	739.00	727.00	1	3,045	0.03%
2024/08/08	4	700.24	2	699.50	701.00	2	3,020	0.07%
2024/08/07	11	686.64	10.3	701.84	702.00	0.7	3,001	0.02%
2024/08/06	0.1	675.03	1.2	670.21	677.00	-1.1	3,014	-0.04%
2024/08/05	1	669.13	3.2	689.18	669.00	-2.2	2,986	-0.07%
2024/08/02	0.1	760.43	0	769.25	743.00	0.1	2,966	0.00%
2024/08/01	0.1	787.55	0	791.00	786.00	0.1	2,960	0.00%
2024/07/31	0	768.00	2	772.04	792.00	-2	2,961	-0.07%
2024/07/30	0	718.00	1	729.98	730.00	-1	3,024	-0.03%
2024/07/26	0.5	725.00	0	722.00	727.00	0.5	3,009	0.02%
2024/07/23	1	750.00	0	0.00	755.00	1	3,011	0.03%
2024/07/22	0.1	743.13	1	751.98	742.00	-1	2,999	-0.03%
2024/07/19	1.4	774.25	1	778.96	766.00	0.4	2,974	0.01%
2024/07/18	0.2	792.40	4	795.75	795.00	-3.8	2,969	-0.13%
2024/07/17	1	795.99	0	796.00	798.00	1	2,971	0.03%
2024/07/16	0	804.50	1.8	809.77	804.00	-1.8	3,010	-0.06%
2024/07/15	0.1	763.83	0	0.00	772.00	0.1	2,958	0.00%
2024/07/12	2	772.50	1	782.93	770.00	1	2,960	0.03%
2024/07/11	0	771.00	1.9	796.45	797.00	-1.9	2,928	-0.06%
2024/07/10	0	748.00	0	760.30	764.00	0	2,881	0.00%
2024/07/08	0.1	752.00	0	0.00	755.00	0.1	2,903	0.00%
2024/07/05	0.1	754.54	0	754.50	754.00	0.1	2,926	0.00%
2024/07/04	0	744.50	0.4	748.93	753.00	-0.4	2,929	-0.01%
2024/07/03	0	734.00	0	729.00	731.00	0	2,920	0.00%
2024/07/02	0	715.75	0	0.00	717.00	0	2,916	0.00%
2024/07/01	0	725.91	0	0.00	724.00	0	2,923	0.00%
2024/06/28	0	737.43	0	0.00	730.00	0	2,927	0.00%
2024/06/27	1	733.29	0	0.00	742.00	1	3,027	0.03%
2024/06/26	0	760.51	0.9	758.00	763.00	-0.9	2,986	-0.03%
2024/06/25	0	760.00	0	0.00	756.00	0	2,969	0.00%
2024/06/24	1	766.91	2	769.00	759.00	-1	2,915	-0.03%
2024/06/21	1	740.07	13.6	749.36	759.00	-12.6	2,880	-0.44%
2024/06/20	1	718.00	0.4	713.00	715.00	0.7	2,801	0.02%
2024/06/19	0	715.00	0	0.00	717.00	0	2,817	0.00%
2024/06/18	3	710.00	1.1	712.00	712.00	1.9	2,839	0.07%
2024/06/17	0	704.00	0	0.00	705.00	0	2,826	0.00%
2024/06/14	0	692.00	3	694.67	696.00	-3	2,819	-0.11%
2024/06/13	0	675.00	0	0.00	678.00	0	2,780	0.00%
2024/06/07	1	690.98	1	682.00	678.00	0	2,825	0.00%
2024/06/06	0	673.00	0	0.00	674.00	0	2,815	0.00%
2024/06/03	0.1	675.00	0.1	675.00	677.00	0	2,841	0.00%
2024/05/31	1.2	672.75	1	668.00	662.00	0.2	2,834	0.01%
2024/05/30	0	0.00	0	659.00	657.00	0	2,778	0.00%
2024/05/29	0	0.00	0	666.67	668.00	0	2,791	0.00%
2024/05/27	0.1	667.96	0	670.60	667.00	0.1	2,880	0.00%
2024/05/24	0	651.00	1.2	645.83	651.00	-1.2	2,838	-0.04%
2024/05/23	0	0.00	1	635.04	638.00	-1	2,811	-0.04%
2024/05/22	0	0.00	0	640.00	636.00	0	2,821	0.00%
2024/05/21	0	629.00	0	0.00	630.00	0	2,814	0.00%
2024/05/20	1	635.02	0.1	635.00	634.00	0.9	2,812	0.03%
2024/05/17	0.1	641.00	0	0.00	640.00	0.1	2,801	0.00%
2024/05/16	11	636.00	11	644.00	645.00	0	2,800	0.00%
2024/05/15	1.1	631.50	0	0.00	630.00	1.1	2,808	0.04%
2024/05/14	0	637.00	0	636.20	634.00	0	2,817	0.00%
2024/05/13	0	636.00	0	0.00	636.00	0	2,813	0.00%
2024/05/10	0	639.79	1	635.08	635.00	-1	2,809	-0.04%
2024/05/09	0	652.17	0	0.00	648.00	0	2,781	0.00%
2024/05/07	0.2	654.00	1.3	652.23	658.00	-1.1	2,729	-0.04%
2024/05/06	0.1	656.58	0	0.00	659.00	0.1	2,689	0.00%
2024/05/03	3	661.03	9.2	654.79	655.00	-6.2	2,641	-0.24%
2024/05/02	1	627.89	0	0.00	625.00	1	2,467	0.04%
2024/04/30	1	627.01	0	0.00	625.00	1	2,463	0.04%
2024/04/29	0	627.50	1	627.00	631.00	-1	2,447	-0.04%
2024/04/26	0	618.00	2	615.01	615.00	-2	2,409	-0.08%
2024/04/25	0.1	614.91	0	615.00	615.00	0	2,414	0.00%
2024/04/24	1	621.85	0	0.00	624.00	1	2,408	0.04%
2024/04/23	0	605.00	0	605.00	607.00	0	2,442	0.00%
2024/04/22	2	599.49	2	602.50	599.00	0	2,430	0.00%
2024/04/19	0	0.00	0	599.00	588.00	0	2,393	0.00%
2024/04/18	0	589.00	0	0.00	593.00	0	2,348	0.00%
2024/04/17	0	591.00	0	0.00	593.00	0	2,342	0.00%
2024/04/16	2	591.00	2.8	586.28	585.00	-0.8	2,348	-0.03%
2024/04/15	1.1	603.91	0	0.00	602.00	1.1	2,322	0.05%
2024/04/12	0	0.00	1.4	617.89	618.00	-1.4	2,286	-0.06%
2024/04/11	1	615.00	0	611.00	609.00	1	2,256	0.04%
2024/04/10	0	620.00	0	0.00	621.00	0	2,230	0.00%
2024/04/09	0.4	620.78	0	615.00	615.00	0.4	2,228	0.02%
2024/04/08	1	620.96	0	0.00	617.00	1	2,225	0.05%
2024/04/03	2	616.00	0	0.00	614.00	2	2,189	0.09%
2024/04/02	2	619.48	0	619.00	616.00	2	2,171	0.09%
2024/04/01	0	626.00	0.3	620.05	622.00	-0.3	2,135	-0.01%
2024/03/29	32	593.31	32	591.00	591.00	0	2,016	0.00%
2024/03/28	0	0.00	1.5	592.32	594.00	-1.5	2,012	-0.08%
2024/03/27	48	575.27	48	581.00	581.00	0	2,001	0.00%
2024/03/26	20.4	581.46	20	577.01	577.00	0.4	2,007	0.02%
2024/03/25	21	585.81	20	582.01	582.00	1	1,987	0.05%
2024/03/22	30.1	576.85	30	587.00	588.00	0.1	1,970	0.00%
2024/03/21	10.6	582.70	10.8	584.36	585.00	-0.3	1,958	-0.01%
2024/03/20	4	578.00	4	581.00	579.00	0	1,938	0.00%
2024/03/19	20	576.00	26	580.23	578.00	-6	2,018	-0.30%
2024/03/18	31	586.26	30.1	585.99	586.00	0.9	2,040	0.04%
2024/03/15	2	581.00	0	0.00	583.00	2	2,079	0.10%
2024/03/14	1	584.00	0	0.00	584.00	1	2,123	0.05%
2024/03/13	0.1	582.88	0	580.00	583.00	0	2,121	0.00%
2024/03/12	0	575.56	0	0.00	578.00	0	2,092	0.00%
2024/03/11	0	565.00	1	565.00	566.00	-1	2,078	-0.05%
2024/03/08	2	565.00	1.2	567.16	565.00	0.8	2,087	0.04%
2024/03/07	0	0.00	0.4	560.00	556.00	-0.4	2,034	-0.02%
2024/03/05	1.2	552.83	0	552.00	549.00	1.2	2,074	0.06%
2024/03/04	2.2	560.90	4	556.50	556.00	-1.8	2,094	-0.09%
2024/03/01	1	567.91	0.2	571.00	563.00	0.9	2,148	0.04%
2024/02/29	0	0.00	0	556.00	558.00	0	2,085	0.00%
2024/02/27	0	541.00	1.3	541.00	539.00	-1.3	2,137	-0.06%
2024/02/26	0	545.00	0	0.00	547.00	0	2,124	0.00%
2024/02/23	1	541.13	0	0.00	541.00	1	2,119	0.05%
2024/02/22	2	557.00	0	0.00	552.00	2	2,101	0.10%
2024/02/20	1	553.01	0	0.00	554.00	1	2,090	0.05%
2024/02/16	0	543.00	0	0.00	543.00	0	2,094	0.00%
2024/02/15	18	546.00	18	551.89	551.00	0	2,067	0.00%
2024/02/05	1	549.00	0	0.00	550.00	1	2,061	0.05%
2024/01/31	0	546.00	0	0.00	552.00	0	2,025	0.00%
2024/01/30	2	551.00	0	0.00	550.00	2	2,035	0.10%
2024/01/29	0.2	556.85	0.6	557.00	558.00	-0.4	2,030	-0.02%
2024/01/25	0	556.00	0	0.00	556.00	0	2,054	0.00%
2024/01/24	37	556.84	37	553.00	553.00	0	2,098	0.00%
2024/01/22	1	554.00	0	0.00	556.00	1	2,117	0.05%
2024/01/18	1	558.00	0	0.00	557.00	1	2,132	0.05%
2024/01/17	0	0.00	0	561.00	559.00	0	2,125	0.00%
2024/01/16	0	569.00	0	0.00	564.00	0	2,054	0.00%
2024/01/15	0	574.00	0	575.00	576.00	0	2,039	0.00%
2024/01/12	0	560.00	2	559.50	560.00	-2	2,035	-0.10%
2024/01/11	0	553.50	0	0.00	554.00	0	2,046	0.00%
2024/01/10	1.1	556.00	0	0.00	555.00	1.1	2,064	0.05%
2024/01/09	0	0.00	0	571.00	565.00	0	2,090	0.00%
2024/01/08	0	573.50	1	573.83	572.00	-0.9	2,080	-0.05%
2024/01/05	0	574.00	0	0.00	572.00	0	2,086	0.00%
2024/01/03	1	579.04	0	0.00	578.00	1	2,127	0.05%
2024/01/02	1	589.00	0	0.00	587.00	1	2,110	0.05%
2023/12/22	47	606.98	48	595.94	596.00	-1	2,130	-0.05%
2023/12/20	0	0.00	0.1	615.00	614.00	-0.1	2,114	0.00%
2023/12/19	2	616.00	0	0.00	616.00	2	2,106	0.09%
2023/12/18	0	0.00	0	621.00	620.00	0	2,095	0.00%
2023/12/14	0.5	629.00	1	630.00	634.00	-0.5	2,058	-0.02%
2023/12/13	0.1	613.00	0	0.00	605.00	0.1	1,990	0.00%
2023/12/12	0	0.00	0.5	618.40	619.00	-0.5	1,991	-0.02%
2023/12/11	0	0.00	1.3	613.34	614.00	-1.3	1,943	-0.07%
2023/12/08	0	0.00	3.2	601.88	601.00	-3.2	1,894	-0.17%
2023/12/07	2	595.00	0	594.00	595.00	2	1,905	0.10%
2023/12/06	0	593.00	2	598.50	595.00	-2	1,901	-0.11%
2023/12/05	0	0.00	0.5	599.00	600.00	-0.5	1,877	-0.03%
2023/12/04	0	0.00	0	598.00	599.00	0	1,861	0.00%
2023/12/01	0	599.00	1.3	596.65	597.00	-1.3	1,862	-0.07%
2023/11/30	0	0.00	0.3	597.00	601.00	-0.3	1,869	-0.02%
2023/11/28	0	0.00	0.1	586.00	594.00	-0.1	1,921	0.00%
2023/11/27	0.2	570.00	0.1	567.00	571.00	0.1	1,861	0.00%
2023/11/24	0	0.00	7.4	568.67	575.00	-7.4	1,859	-0.40%
2023/11/23	0	0.00	0	550.00	545.00	0	1,763	0.00%
2023/11/13	5	557.00	0	0.00	557.00	5	1,781	0.28%
2023/11/09	0	0.00	1.1	546.88	545.00	-1.1	1,778	-0.06%
2023/11/08	0	0.00	1	549.00	549.00	-1	1,796	-0.06%
2023/11/07	1	557.00	0	555.00	557.00	1	1,799	0.05%
2023/11/06	0	0.00	0.1	550.00	551.00	-0.1	1,789	-0.01%
2023/11/03	2	546.50	3	549.00	549.00	-1	1,785	-0.06%
2023/11/02	0	0.00	0.5	547.00	547.00	-0.5	1,778	-0.03%
2023/11/01	5	544.60	4	538.25	538.00	1	1,760	0.06%
2023/10/31	0	0.00	1.2	529.43	526.00	-1.2	1,721	-0.07%
2023/10/30	0	0.00	3	539.00	539.00	-3	1,730	-0.17%
2023/10/27	0	533.00	2	534.00	534.00	-2	1,733	-0.12%
2023/10/26	0	508.00	0	0.00	510.00	0	1,725	0.00%
2023/10/25	2	521.00	0	0.00	521.00	2	1,743	0.11%
2023/10/23	0	0.00	0.1	534.00	530.00	-0.1	1,790	-0.01%
2023/10/18	0	548.40	0.1	553.00	550.00	-0.1	1,839	0.00%
2023/10/17	0	0.00	0	549.00	547.00	0	1,808	0.00%
2023/10/16	0	0.00	1	537.00	536.00	-1	1,782	-0.06%
2023/10/12	0	0.00	1.1	539.27	543.00	-1.1	1,840	-0.06%
2023/10/11	0	0.00	2	527.00	527.00	-2	1,801	-0.11%
2023/10/06	15	526.40	16	525.06	525.00	-1	1,822	-0.05%
2023/10/05	0	0.00	1	529.00	530.00	-1	1,819	-0.05%
2023/10/04	26	512.77	26	521.00	521.00	0	1,828	0.00%
2023/10/02	0	0.00	10	535.00	533.00	-10	1,829	-0.55%
2023/09/27	0.1	521.00	0	0.00	523.00	0.1	1,852	0.01%
2023/09/22	0	520.00	0	0.00	521.00	0	1,870	0.00%
2023/09/21	0	0.00	0	516.74	518.00	0	1,882	0.00%
2023/09/20	0	0.00	1	515.00	520.00	-1	1,877	-0.05%
2023/09/19	2	520.50	0	0.00	520.00	2	1,880	0.11%
2023/09/18	0	0.00	0.2	521.00	525.00	-0.2	1,903	-0.01%
2023/09/15	0	0.00	0	522.00	522.00	0	1,898	0.00%
2023/09/14	0	0.00	0.8	509.00	512.00	-0.8	1,870	-0.04%
2023/09/13	0	505.00	0	0.00	506.00	0	1,881	0.00%
2023/09/12	0	0.00	0.3	507.40	514.00	-0.3	1,892	-0.01%
2023/09/11	0	0.00	0.1	506.00	500.00	-0.1	1,896	0.00%
2023/09/06	0	0.00	1.1	505.71	505.00	-1.1	1,973	-0.05%
2023/09/05	1	502.00	11.2	504.90	508.00	-10.2	1,979	-0.51%
2023/09/04	0.1	497.29	4	506.00	497.50	-3.9	1,991	-0.20%
2023/09/01	5.1	487.54	8.9	502.00	499.50	-3.7	1,977	-0.19%
2023/08/31	0	0.00	3	486.00	485.00	-3	1,904	-0.16%
2023/08/28	1	479.00	1	477.50	478.00	0	2,013	0.00%
2023/08/24	0	0.00	1.4	472.18	471.50	-1.4	2,210	-0.06%
2023/08/17	0	443.73	0	459.00	457.00	0	2,495	0.00%
2023/08/16	0	451.00	0	0.00	448.50	0	2,520	0.00%
2023/08/15	0	455.00	0	0.00	453.00	0	2,548	0.00%
2023/08/14	1	462.44	0	0.00	457.00	1	2,577	0.04%
2023/08/10	0	0.00	1	467.00	467.00	-1	2,590	-0.04%
2023/08/07	0	0.00	1	464.50	468.00	-1	2,609	-0.04%
2023/08/04	0	463.00	0	464.50	464.00	0	2,621	0.00%
2023/08/02	0.1	462.91	1	464.50	463.00	-0.9	2,653	-0.04%
2023/07/31	1	465.45	1.5	462.00	459.50	-0.5	2,652	-0.02%
2023/07/28	0	468.88	1	467.00	471.50	-1	2,642	-0.04%
2023/07/26	1	455.41	1	451.00	449.50	0	2,598	0.00%
2023/07/25	2.1	462.00	1	461.00	461.50	1.1	2,565	0.04%
2023/07/24	3	459.20	1.1	458.40	457.50	2	2,572	0.08%
2023/07/21	2.2	474.33	0	0.00	473.50	2.2	2,539	0.09%
2023/07/20	1.1	484.57	0	0.00	485.00	1.1	2,540	0.04%
2023/07/19	3.1	485.39	1.8	485.94	486.00	1.3	2,551	0.05%
2023/07/18	4	490.25	0	0.00	489.00	4	2,621	0.15%
2023/07/17	0	495.00	2	502.50	503.00	-2	2,606	-0.08%
2023/07/14	0	0.00	1	495.50	495.50	-1	2,601	-0.04%
2023/07/11	0	0.00	1	496.00	496.50	-1	2,667	-0.04%
2023/07/10	0	489.00	0.2	487.50	485.00	-0.2	2,705	-0.01%
2023/07/07	0	485.50	0	0.00	491.50	0	2,763	0.00%
2023/07/05	1	487.52	0	0.00	487.50	1	2,786	0.04%
2023/07/04	0	498.25	0	0.00	497.50	0	2,763	0.00%
2023/07/03	0	0.00	1	500.00	499.50	-1	2,747	-0.04%
2023/06/30	0.1	492.55	0.1	490.00	491.50	0	2,748	0.00%
2023/06/29	1	495.00	0	0.00	495.00	1	2,752	0.04%
2023/06/28	1	488.00	0	0.00	488.00	1	2,753	0.04%
2023/06/27	0	485.00	0	0.00	487.00	0	2,787	0.00%
2023/06/26	0	488.50	0	0.00	486.00	0	2,801	0.00%
2023/06/21	0.1	493.07	0	0.00	491.00	0.1	2,822	0.00%
2023/06/20	0.2	497.03	0	0.00	496.00	0.2	2,833	0.01%
2023/06/19	0	500.50	0	0.00	498.00	0	2,844	0.00%
2023/06/16	0	0.00	5	504.00	506.00	-5	2,851	-0.18%
2023/06/15	0	0.00	2.1	510.90	510.00	-2.1	2,843	-0.07%
2023/06/14	1	502.00	0.1	501.00	499.50	1	2,833	0.03%
2023/06/13	1	493.10	1	495.00	495.00	0	2,851	0.00%
2023/06/12	0.2	490.46	0	490.25	488.00	0.1	2,910	0.00%
2023/06/09	0	495.20	0	0.00	492.50	0	2,944	0.00%
2023/06/08	1.2	495.02	0	497.00	494.00	1.1	2,967	0.04%
2023/06/07	0.1	503.17	0.6	504.00	504.00	-0.5	3,005	-0.02%
2023/06/06	10.3	513.84	3	505.03	502.00	7.3	3,017	0.24%
2023/06/05	1	512.20	4	517.98	519.00	-3	2,987	-0.10%
2023/06/02	0.1	504.83	0.3	507.00	506.00	-0.2	2,963	-0.01%
2023/06/01	0	501.50	0	0.00	500.00	0	2,944	0.00%
2023/05/31	0	0.00	1	502.00	508.00	-1	2,953	-0.03%
2023/05/30	2.1	496.61	0	0.00	496.00	2.1	2,868	0.07%
2023/05/29	0.1	505.13	0	506.00	508.00	0.1	2,835	0.00%
2023/05/26	1.1	499.56	0.3	509.00	502.00	0.8	2,797	0.03%
2023/05/24	0	489.00	0	0.00	492.50	0	2,711	0.00%
2023/05/22	0	491.50	0	0.00	493.00	0	2,684	0.00%
2023/05/19	1	504.00	0.1	503.00	495.50	0.9	2,674	0.03%
2023/05/17	0	0.00	1	489.50	488.50	-1	2,793	-0.04%
2023/05/16	1	495.00	0	0.00	491.00	1	2,854	0.04%
2023/05/15	1	487.56	0	0.00	488.00	1	2,865	0.04%
2023/05/12	0	492.67	1	490.00	496.00	-1	2,884	-0.03%
2023/05/11	0	492.67	1	490.00	490.00	-1	2,961	-0.03%
2023/05/10	0	495.50	0	0.00	494.50	0	2,965	0.00%
2023/05/09	2	492.03	0	0.00	500.00	2	2,957	0.07%
2023/05/08	0.1	506.00	2	505.00	504.00	-1.9	2,943	-0.06%
2023/05/05	2	506.00	0	0.00	506.00	2	2,957	0.07%
2023/05/04	1	489.60	0	0.00	493.50	1	2,967	0.03%
2023/05/03	0.1	496.95	0	0.00	498.00	0.1	2,986	0.00%
2023/05/02	2	502.50	1	499.50	502.00	1	3,036	0.03%
2023/04/27	1	489.49	0	0.00	492.00	1	3,153	0.03%
2023/04/25	0	492.94	0	0.00	490.50	0	3,155	0.00%
2023/04/21	2.3	496.66	2	500.75	495.50	0.3	3,149	0.01%
2023/04/20	0	521.50	0	0.00	518.00	0	3,144	0.00%
2023/04/18	0	0.00	1.4	544.21	538.00	-1.4	3,290	-0.04%
2023/04/17	2	558.00	3	542.33	542.00	-1	3,321	-0.03%
2023/04/14	5	550.40	8.1	553.64	553.00	-3.1	3,301	-0.09%
2023/04/13	2	544.00	2	543.00	542.00	0	3,262	0.00%
2023/04/12	2	540.50	3.4	541.53	542.00	-1.4	3,214	-0.04%
2023/04/10	2	532.50	0	532.00	530.00	2	3,136	0.06%
2023/04/07	0.1	517.53	0	0.00	516.00	0.1	3,105	0.00%
2023/04/06	0	520.67	0	0.00	520.00	0	3,098	0.00%
2023/03/31	1	531.99	9.6	531.67	529.00	-8.6	3,095	-0.28%
2023/03/30	0	519.50	0	0.00	520.00	0	3,086	0.00%
2023/03/29	0.1	521.60	2	521.50	520.00	-1.9	3,103	-0.06%
2023/03/27	1	530.00	0	0.00	533.00	1	3,138	0.03%
2023/03/24	0	524.50	0.6	523.00	527.00	-0.6	3,153	-0.02%
2023/03/23	0	0.00	2	516.00	517.00	-2	3,147	-0.06%
2023/03/22	1	505.00	2	506.00	505.00	-1	3,139	-0.03%
2023/03/21	1	504.00	1	505.00	505.00	0	3,160	0.00%
2023/03/20	1	501.00	1.1	500.00	500.00	-0.1	3,157	0.00%
2023/03/17	2	490.75	0	0.00	496.00	2	3,177	0.06%
2023/03/16	6.1	483.63	5.1	491.91	486.50	1	3,182	0.03%
2023/03/15	6.1	498.87	8.2	498.78	492.00	-2.1	3,179	-0.07%
2023/03/14	1.2	513.39	0	0.00	505.00	1.2	3,132	0.04%
2023/03/13	0.1	510.45	0.2	511.00	519.00	-0.1	3,134	0.00%
2023/03/10	1.2	522.92	0	0.00	518.00	1.2	3,165	0.04%
2023/03/09	0	543.57	2.1	541.14	541.00	-2.1	3,173	-0.07%
2023/03/07	2	559.00	3	560.00	559.00	-1	3,204	-0.03%
2023/03/06	0.4	547.00	0	0.00	557.00	0.4	3,199	0.01%
2023/03/03	4	544.75	3.1	540.03	539.00	0.9	3,168	0.03%
2023/03/02	3	532.33	1	532.00	531.00	2	3,150	0.06%
2023/03/01	2.2	535.54	0	0.00	538.00	2.2	3,141	0.07%
2023/02/24	0	540.00	0	0.00	538.00	0	3,104	0.00%
2023/02/23	1	540.00	0	0.00	543.00	1	3,113	0.03%
2023/02/22	1	541.00	1	546.00	541.00	0	3,120	0.00%
2023/02/21	0	0.00	1	559.00	560.00	-1	3,121	-0.03%
2023/02/20	1	568.00	1	561.00	561.00	0	3,188	0.00%
2023/02/17	1.1	571.73	1	571.00	569.00	0.1	3,234	0.00%
2023/02/16	4.3	571.35	5.3	571.80	575.00	-1	3,252	-0.03%
2023/02/15	1.3	539.92	1	538.00	545.00	0.3	3,223	0.01%
2023/02/14	4	537.51	2	534.00	540.00	2	3,220	0.06%
2023/02/13	3	512.00	2	515.00	516.00	1	3,261	0.03%
2023/02/10	0	0.00	0	516.00	516.00	0	3,293	0.00%
2023/02/09	7.2	517.96	1	508.00	511.00	6.2	3,308	0.19%
2023/02/08	1	532.00	0	0.00	531.00	1	3,286	0.03%
2023/02/06	1	530.00	1.2	537.27	533.00	-0.2	3,371	-0.01%
2023/02/03	2	539.00	0.5	537.12	540.00	1.5	3,427	0.04%
2023/02/01	0	0.00	0.1	540.00	540.00	-0.1	3,470	0.00%
2023/01/31	1	542.00	1.2	538.75	540.00	-0.2	3,468	-0.01%
2023/01/17	1	516.00	1.7	518.99	519.00	-0.7	3,372	-0.02%
2023/01/13	0	513.00	0	0.00	514.00	0	3,380	0.00%
2023/01/12	0	0.00	0.2	522.00	520.00	-0.2	3,399	0.00%
2023/01/11	0	523.00	0	0.00	528.00	0	3,430	0.00%
2023/01/10	1.2	528.13	4	527.63	535.00	-2.9	3,429	-0.08%
2023/01/09	0.5	512.00	0.2	512.01	525.00	0.3	3,404	0.01%
2023/01/06	0	0.00	2	493.84	496.00	-2	3,316	-0.06%
2023/01/05	2	485.00	2	475.02	485.50	0	3,296	0.00%
2023/01/04	0.1	464.05	0	0.00	465.00	0.1	3,310	0.00%
2023/01/03	0	448.00	1	447.00	465.50	-1	3,399	-0.03%
2022/12/30	1	461.99	0	0.00	451.00	1	3,420	0.03%
2022/12/29	0	452.50	0	0.00	455.50	0	3,424	0.00%
2022/12/28	0.1	458.38	0	0.00	458.00	0.1	3,456	0.00%
2022/12/23	1	457.50	1	455.50	460.00	0	3,489	0.00%
2022/12/20	3	465.98	2	467.25	455.50	1	3,547	0.03%
2022/12/19	1	472.00	0	0.00	472.00	1	3,539	0.03%
2022/12/15	3	490.83	19	491.63	495.00	-16	3,506	-0.46%
2022/12/14	1	475.50	0	0.00	486.00	1	3,532	0.03%
2022/12/13	0	474.50	0	476.00	474.00	0	3,606	0.00%
2022/12/09	1.7	489.94	1	483.00	479.00	0.7	3,600	0.02%
2022/12/08	5	480.40	5.7	481.57	478.50	-0.7	3,599	-0.02%
2022/12/07	0	0.00	0	482.00	484.50	0	3,592	0.00%
2022/12/06	0	0.00	1	504.59	491.00	-1	3,580	-0.03%
2022/12/05	4.4	499.96	4.1	502.20	502.00	0.3	3,582	0.01%
2022/12/02	2	483.25	3.1	487.74	489.50	-1.1	3,542	-0.03%
2022/12/01	5	470.40	4.1	475.71	473.00	0.9	3,544	0.02%
2022/11/30	3	456.00	3	461.66	463.00	0	3,479	0.00%
2022/11/29	0.2	440.00	0	0.00	438.00	0.2	3,419	0.01%
2022/11/28	1.1	436.23	0	0.00	437.50	1.1	3,412	0.03%
2022/11/25	5	446.50	0	0.00	445.00	5	3,397	0.15%
2022/11/24	0	0.00	0	450.50	452.00	0	3,392	0.00%
2022/11/23	3.1	452.91	0	451.00	449.00	3.1	3,382	0.09%
2022/11/22	1	458.50	1	455.00	458.00	0	3,373	0.00%
2022/11/21	1.1	456.95	1	459.50	454.00	0.1	3,392	0.00%
2022/11/18	8.1	458.58	4	456.75	453.50	4.1	3,373	0.12%
2022/11/17	1.1	465.59	2.2	461.86	466.00	-1.1	3,349	-0.03%
2022/11/16	0	0.00	0.2	458.95	461.00	-0.2	3,355	-0.01%
2022/11/15	4.2	452.24	2.3	454.80	455.00	1.9	3,294	0.06%
2022/11/14	1	439.96	2	437.00	439.50	-1	3,241	-0.03%
2022/11/11	2.1	441.88	0.6	440.63	445.50	1.5	3,187	0.05%
2022/11/10	2	420.50	3	419.67	421.50	-1	3,081	-0.03%
2022/11/09	6	415.83	4.4	417.67	424.00	1.6	3,065	0.05%
2022/11/08	2	393.00	3	394.00	393.50	-1	3,012	-0.03%
2022/11/07	0.1	383.00	1	385.50	382.00	-0.9	2,984	-0.03%
2022/11/04	1	391.50	0	0.00	389.50	1	2,986	0.03%
2022/11/03	1.1	383.73	1	383.51	389.50	0.1	2,937	0.00%
2022/11/02	0.1	376.00	2	375.01	381.50	-1.9	2,891	-0.07%
2022/11/01	3.2	370.07	2	373.25	379.00	1.2	2,863	0.04%
2022/10/31	2	344.50	2.4	362.00	367.00	-0.4	2,807	-0.01%
2022/10/19	1.1	270.09	1	273.50	268.00	0.1	2,763	0.00%
2022/10/14	6.1	277.61	0	0.00	277.50	6.1	2,742	0.22%
2022/10/13	0	272.00	0	0.00	264.00	0	2,756	0.00%
2022/10/12	0	269.00	0	0.00	270.50	0	2,754	0.00%
2022/10/07	1.1	292.68	1	289.00	287.00	0.1	2,735	0.00%
2022/10/05	0	0.00	2	298.50	297.50	-2	2,752	-0.07%
2022/10/04	1	287.00	0	0.00	287.50	1	2,772	0.04%
2022/10/03	0	0.00	1	278.50	281.00	-1	2,786	-0.04%
2022/09/30	0.1	266.09	0	0.00	269.00	0.1	2,830	0.00%
2022/09/29	1.1	272.27	2	274.75	271.00	-0.9	2,818	-0.03%
2022/09/28	0	287.00	0	0.00	285.00	0	2,767	0.00%
2022/09/26	0	307.60	0	0.00	297.00	0	2,853	0.00%
2022/09/21	0	328.42	0	0.00	327.50	0	2,977	0.00%
2022/09/20	1	333.50	1	332.50	333.50	0	2,976	0.00%
2022/09/16	0	333.50	0	0.00	332.00	0	2,991	0.00%
2022/09/15	0	0.00	0.1	335.00	338.00	-0.1	2,977	0.00%
2022/09/14	5	324.30	5	323.00	325.00	0	2,956	0.00%
2022/09/12	1	341.00	1	331.00	333.00	0	2,987	0.00%
2022/09/08	1	331.00	10.1	334.85	335.00	-9.1	2,968	-0.31%
2022/09/07	0	0.00	1	317.00	316.00	-1	2,901	-0.03%
2022/09/06	0	308.50	0.1	308.50	316.00	-0.1	2,909	0.00%
2022/09/05	0.1	310.01	0	0.00	308.50	0.1	2,920	0.00%
2022/09/02	0.3	314.84	0	0.00	312.50	0.3	2,913	0.01%
2022/09/01	0	320.50	0	0.00	317.00	0	2,885	0.00%
2022/08/31	0	0.00	0.1	319.95	328.50	-0.1	2,863	0.00%
2022/08/30	2	317.25	2	317.00	317.50	0	2,851	0.00%
2022/08/29	1.2	317.71	1	317.00	317.50	0.2	2,832	0.01%
2022/08/26	2	331.00	2.1	333.24	332.00	-0.1	2,781	0.00%
2022/08/25	1	325.50	1	326.50	326.00	0	2,770	0.00%
2022/08/24	1	325.50	1	325.00	324.00	0	2,780	0.00%
2022/08/23	1.1	322.59	1	324.00	324.00	0.1	2,838	0.00%
2022/08/22	1	327.00	1	327.50	327.00	0	2,845	0.00%
2022/08/19	5	330.40	3	330.83	332.00	2	2,847	0.07%
2022/08/18	2	325.25	1	326.00	327.50	1	2,833	0.04%
2022/08/17	0.1	327.93	0	0.00	329.00	0.1	2,822	0.00%
2022/08/16	1	335.00	0	0.00	332.50	1	2,801	0.04%
2022/08/15	0	0.00	1.2	334.86	334.50	-1.2	2,800	-0.04%
2022/08/12	2	321.76	1.4	326.36	330.00	0.6	2,799	0.02%
2022/08/11	1	325.00	1	325.00	326.50	0	2,769	0.00%
2022/08/10	0	320.50	0	0.00	319.00	0	2,773	0.00%
2022/08/08	1	323.00	1	320.00	325.00	0	2,811	0.00%
2022/08/04	1.1	321.49	1	320.50	317.00	0.1	2,824	0.00%
2022/08/02	2.1	331.90	0	0.00	325.50	2.1	2,804	0.07%
2022/08/01	1	339.50	2	341.00	341.00	-1	2,776	-0.04%
2022/07/29	0	0.00	3	344.50	342.00	-3	2,789	-0.11%
2022/07/28	0	0.00	2	339.50	340.50	-2	2,792	-0.07%
2022/07/27	0	339.50	1	336.50	342.50	-1	2,786	-0.04%
2022/07/26	1	336.00	1	336.00	336.50	0	2,779	0.00%
2022/07/22	2	334.99	2	333.75	333.50	0	2,810	0.00%
2022/07/21	5	330.50	7	331.43	336.50	-2	2,826	-0.07%
2022/07/19	1.1	323.18	4	325.50	326.00	-2.9	2,770	-0.10%
2022/07/18	10	321.95	11.1	321.36	326.50	-1.1	2,759	-0.04%
2022/07/15	0	0.00	1	319.00	318.50	-1	2,725	-0.04%
2022/07/14	3	320.67	1.2	320.46	320.00	1.8	2,711	0.07%
2022/07/13	2	319.97	4	318.50	318.00	-2	2,698	-0.07%
2022/07/12	9.1	310.48	16.2	313.28	309.00	-7.1	2,648	-0.27%
2022/07/11	1	303.96	1	307.00	304.00	0	2,589	0.00%
2022/07/08	15	310.40	5.5	307.63	308.50	9.5	2,561	0.37%
2022/07/07	7	290.57	0	0.00	291.00	7	2,477	0.28%
2022/07/04	2	281.50	1	279.00	278.00	1	2,403	0.04%
2022/07/01	7.1	288.50	5	282.00	282.00	2.1	2,373	0.09%
2022/06/30	0.1	307.00	0	0.00	308.00	0.1	2,292	0.00%
2022/06/29	0	323.50	0	0.00	325.00	0	2,259	0.00%
2022/06/28	0.1	332.00	0	0.00	332.00	0.1	2,242	0.00%
2022/06/27	0.1	339.50	0	0.00	341.50	0.1	2,254	0.00%
2022/06/24	0	0.00	1	327.00	328.00	-1	2,231	-0.04%
2022/06/23	0	327.00	1	329.50	331.50	-1	2,215	-0.05%
2022/06/22	0	338.00	0	0.00	335.50	0	2,187	0.00%
2022/06/17	0.1	355.00	0	0.00	354.00	0.1	2,161	0.00%
2022/06/16	0.1	375.50	0	0.00	368.00	0.1	2,151	0.00%
2022/06/14	0.3	378.86	0	0.00	377.00	0.3	2,317	0.01%
2022/06/10	0	401.00	0	0.00	400.00	0	2,301	0.00%
2022/06/08	0.2	410.95	0.2	404.25	403.00	0	2,314	0.00%
2022/06/07	0	0.00	0.2	407.73	407.00	-0.2	2,320	-0.01%
2022/06/06	0	0.00	1	409.50	410.50	-1	2,346	-0.04%
2022/06/02	0	403.00	2	405.00	407.00	-2	2,374	-0.08%
2022/06/01	0	404.00	0	0.00	405.00	0	2,432	0.00%
2022/05/31	0.2	398.32	0	0.00	405.00	0.2	2,444	0.01%
2022/05/25	1	386.50	1	388.50	387.50	0	2,482	0.00%
2022/05/24	0.1	389.50	0	386.00	382.00	0.1	2,548	0.00%
2022/05/17	0	0.00	0	395.00	397.00	0	2,639	0.00%
2022/05/16	0	0.00	1	381.02	381.50	-1	2,623	-0.04%
2022/05/13	0	0.00	0.5	383.00	383.00	-0.5	2,612	-0.02%
2022/05/12	0	382.70	0.6	388.50	378.00	-0.6	2,629	-0.02%
2022/05/11	0	394.25	0	0.00	392.00	0	2,631	0.00%
2022/05/05	0.1	415.50	0	0.00	417.00	0.1	2,680	0.00%
2022/04/28	0	0.00	1	406.50	405.00	-1	2,788	-0.04%
2022/04/27	0	0.00	1	393.50	407.00	-1	2,815	-0.04%
2022/04/26	0.2	397.00	0	397.50	399.00	0.2	2,847	0.01%
2022/04/22	0.1	407.00	0.1	406.00	405.50	0	2,949	0.00%
2022/04/21	0	410.50	0	0.00	412.50	0	3,014	0.00%
2022/04/20	3.2	412.23	3.1	412.48	409.50	0.1	3,062	0.00%
2022/04/19	1	413.50	1	411.50	413.00	0	3,081	0.00%
2022/04/18	0	0.00	1	406.00	405.00	-1	3,145	-0.03%
2022/04/15	0	404.50	1	405.50	405.00	-1	3,190	-0.03%
2022/04/14	0	0.00	1	405.50	406.00	-1	3,274	-0.03%
2022/04/13	1.2	400.42	0.1	399.59	401.00	1.1	3,356	0.03%
2022/04/12	1	389.00	0	0.00	393.00	1	3,491	0.03%
2022/04/11	2	399.50	1	403.00	398.00	1	3,799	0.03%
2022/04/08	0.1	413.00	0	414.00	413.00	0.1	3,859	0.00%
2022/04/06	0	0.00	1	420.00	423.50	-1	3,865	-0.03%
2022/04/01	0	0.00	1	426.00	426.00	-1	3,930	-0.03%
2022/03/31	1.2	437.70	1	435.50	434.00	0.2	3,953	0.01%
2022/03/30	1.3	439.31	2	441.00	440.00	-0.7	3,984	-0.02%
2022/03/28	1	422.00	5	423.10	431.50	-4	4,080	-0.10%
2022/03/25	0	0.00	1	435.50	430.50	-1	4,082	-0.02%
2022/03/24	0	0.00	1	429.50	433.00	-1	4,076	-0.02%
2022/03/23	4.1	434.36	3	434.33	433.00	1.1	4,085	0.03%
2022/03/22	1	433.00	3	429.17	432.00	-2	4,078	-0.05%
2022/03/21	3	420.00	0.2	419.00	418.50	2.8	4,040	0.07%
2022/03/18	10.1	421.07	9	421.94	423.50	1.1	4,022	0.03%
2022/03/17	1	440.01	0	0.00	445.50	1	3,898	0.03%
2022/03/16	0	418.00	0	0.00	417.50	0	3,845	0.00%
2022/03/14	0	434.00	1	437.00	436.00	-1	3,836	-0.03%
2022/03/10	3.4	435.54	3	435.00	436.00	0.4	3,901	0.01%
2022/03/09	2	423.00	2	424.50	423.50	0	3,908	0.00%
2022/03/08	3.1	427.53	3	416.83	414.50	0.1	3,907	0.00%
2022/03/07	4.2	430.48	0.1	430.50	427.00	4.2	3,897	0.11%
2022/03/04	1.3	450.69	0	0.00	450.50	1.3	3,893	0.03%
2022/03/02	1	458.02	3	461.17	462.50	-2	3,956	-0.05%
2022/03/01	3	459.67	4	464.13	465.00	-1	3,973	-0.03%
2022/02/25	0.3	448.22	0	0.00	451.50	0.3	3,971	0.01%
2022/02/24	5.1	454.70	2	453.50	448.00	3.1	3,958	0.08%
2022/02/23	0	465.50	0	0.00	463.50	0	3,927	0.00%
2022/02/22	9	468.50	4	468.75	469.50	5	3,930	0.13%
2022/02/21	4.1	467.78	4.1	479.35	479.50	0	3,963	0.00%
2022/02/18	1	466.00	1	473.00	473.00	0	4,013	0.00%
2022/02/17	5	474.48	5	468.50	467.50	0	4,028	0.00%
2022/02/16	1	472.98	1	470.50	472.50	0	4,053	0.00%
2022/02/15	0.2	466.43	0	0.00	464.50	0.2	4,054	0.00%
2022/02/14	1	466.55	0	0.00	464.00	1	4,050	0.03%
2022/02/11	1.6	481.01	0.1	479.00	482.00	1.5	4,043	0.04%
2022/02/10	6	470.96	6	480.08	489.50	0	4,046	0.00%
2022/02/07	0.3	455.43	0	0.00	454.00	0.3	4,000	0.01%
2022/01/26	4.1	457.91	0	0.00	459.00	4.1	4,047	0.10%
2022/01/25	0.1	457.88	0.1	456.00	451.00	0	4,146	0.00%
2022/01/24	0	461.00	3	466.00	463.00	-3	4,130	-0.07%
2022/01/21	0.1	475.04	1	469.00	469.50	-0.9	4,123	-0.02%
2022/01/20	1	488.47	0	486.50	481.50	1	4,162	0.02%
2022/01/19	1.1	489.21	0.1	496.94	487.50	1	4,149	0.02%
2022/01/18	1	503.00	3	514.00	502.00	-2	4,118	-0.05%
2022/01/17	1.1	499.10	0	0.00	501.00	1.1	4,049	0.03%
2022/01/14	3	483.04	1	491.50	492.00	2	4,047	0.05%
2022/01/13	0	499.25	0	499.50	498.00	0	4,035	0.00%
2022/01/11	1	504.92	0	0.00	501.00	1	4,009	0.03%
2022/01/10	0	0.00	1	515.00	519.00	-1	3,956	-0.03%
2022/01/07	1	525.00	1.3	520.00	515.00	-0.3	3,941	-0.01%
2022/01/06	0.3	522.05	0	0.00	523.00	0.3	3,850	0.01%
2022/01/05	2.2	529.41	1.1	525.35	535.00	1.1	3,789	0.03%
2022/01/04	2.1	525.09	30.3	521.46	533.00	-28.3	3,671	-0.77%
2022/01/03	0.4	490.00	0	484.00	491.00	0.4	3,353	0.01%
2021/12/29	0	0.00	1	474.00	474.00	-1	3,332	-0.03%
2021/12/28	2.1	481.86	0	479.50	478.00	2.1	3,367	0.06%
2021/12/24	6.1	479.34	7	474.43	473.00	-0.9	3,395	-0.03%
2021/12/23	0	0.00	1.1	476.43	476.00	-1.1	3,393	-0.03%
2021/12/22	0.4	467.50	2.1	467.90	469.50	-1.7	3,393	-0.05%
2021/12/21	0	453.50	0	0.00	455.00	0	3,368	0.00%
2021/12/20	0	447.00	0	0.00	448.00	0	3,366	0.00%
2021/12/17	0	450.00	0	0.00	447.00	0	3,378	0.00%
2021/12/16	0	452.50	0	0.00	451.00	0	3,379	0.00%
2021/12/15	0	0.00	1	451.00	450.50	-1	3,400	-0.03%
2021/12/13	1	456.84	0	0.00	456.50	1	3,448	0.03%
2021/12/10	0	449.00	1	448.50	447.50	-1	3,480	-0.03%
2021/12/09	0	452.53	0	0.00	453.50	0	3,497	0.00%
2021/12/08	0.1	459.40	0	0.00	454.50	0.1	3,501	0.00%
2021/12/07	1.2	456.59	0	0.00	456.00	1.2	3,505	0.03%
2021/12/06	1.1	470.73	0	0.00	465.00	1.1	3,491	0.03%
2021/12/03	1.2	471.25	0	0.00	472.50	1.2	3,533	0.03%
2021/12/02	0.2	465.00	1	464.50	465.00	-0.9	3,524	-0.02%
2021/12/01	0	0.00	1	464.00	465.00	-1	3,536	-0.03%
2021/11/30	2	464.76	1	468.50	456.50	1	3,534	0.03%
2021/11/29	0.2	456.51	1.2	451.39	459.50	-1	3,527	-0.03%
2021/11/26	0	456.25	2	461.25	452.00	-2	3,537	-0.06%
2021/11/25	1	469.50	1.2	466.96	465.00	-0.2	3,565	-0.01%
2021/11/24	2.1	462.38	2	465.50	468.00	0.1	3,593	0.00%
2021/11/23	1.1	460.09	1	459.00	463.00	0.1	3,634	0.00%
2021/11/22	1.4	463.29	2	463.50	466.00	-0.6	3,701	-0.02%
2021/11/19	1.1	456.09	3	459.50	463.00	-1.9	3,720	-0.05%
2021/11/18	3	455.00	4	455.00	456.00	-1	3,746	-0.03%
2021/11/17	41	448.84	43	447.70	448.00	-2	3,775	-0.05%
2021/11/16	1	435.50	0	0.00	436.50	1	3,871	0.03%
2021/11/15	1	440.50	1.1	439.12	442.00	-0.1	4,120	0.00%
2021/11/11	0	0.00	5	428.50	429.50	-5	4,196	-0.12%
2021/11/10	1	430.00	1	429.50	430.00	0	4,274	0.00%
2021/11/09	3	422.50	0	0.00	429.00	3	4,380	0.07%
2021/11/08	2	420.75	5.1	418.53	419.00	-3.1	4,358	-0.07%
2021/11/05	7	425.71	0.1	425.50	425.50	6.9	4,396	0.16%
2021/11/04	0	0.00	1	425.98	423.00	-1	4,430	-0.02%
2021/11/03	3	416.83	1.1	422.50	422.50	1.9	4,458	0.04%
2021/11/02	8.1	416.07	6	414.92	410.00	2.1	4,405	0.05%
2021/10/29	1.1	436.73	2	437.50	434.00	-0.9	4,311	-0.02%
2021/10/28	3	439.67	3	441.33	438.50	0	4,310	0.00%
2021/10/27	4	426.75	2	430.50	430.50	2	4,235	0.05%
2021/10/26	5	428.61	4	426.88	427.50	1	4,261	0.02%
2021/10/25	2	419.00	1	425.00	427.00	1	4,254	0.02%
2021/10/22	2	417.01	4	420.00	421.50	-2	4,333	-0.05%
2021/10/21	4	419.38	0	0.00	419.50	4	4,442	0.09%
2021/10/19	1.1	413.45	1.1	419.87	419.00	0	4,510	0.00%
2021/10/18	2.1	416.97	2	409.00	410.50	0.1	4,589	0.00%
2021/10/15	0	0.00	0	415.00	417.00	0	4,678	0.00%
2021/10/13	1.1	403.96	1.1	406.86	402.00	0	4,753	0.00%
2021/10/12	0.1	409.00	1	413.50	414.00	-0.9	4,751	-0.02%
2021/10/08	0	413.50	0	0.00	410.00	0	4,767	0.00%
2021/10/07	0	0.00	2	413.23	415.50	-2	4,774	-0.04%
2021/10/06	4.1	411.59	3	406.50	403.00	1.1	4,785	0.02%
2021/10/05	2	408.50	2	412.00	417.00	0	4,777	0.00%
2021/10/01	1	427.02	1	425.50	418.00	0	4,818	0.00%
2021/09/30	1	443.00	1	438.50	442.50	0	4,943	0.00%
2021/09/29	0.1	445.46	1	437.50	439.00	-0.9	5,106	-0.02%
2021/09/28	1.1	454.08	0	0.00	453.00	1.1	5,152	0.02%
2021/09/27	0	467.50	0	0.00	466.00	0	5,162	0.00%
2021/09/23	3	468.33	1	467.96	469.00	2	5,496	0.04%
2021/09/22	0	459.75	0	0.00	463.00	0	5,528	0.00%
2021/09/17	0	0.00	1	469.97	470.50	-1	5,571	-0.02%
2021/09/16	0	460.50	1	466.50	461.50	-1	5,573	-0.02%
2021/09/15	2	469.50	0	0.00	466.00	2	5,586	0.04%
2021/09/14	4	484.38	2	483.50	481.00	2	5,612	0.04%
2021/09/13	1	487.96	2	482.75	484.00	-1	5,671	-0.02%
2021/09/10	1	480.00	0	0.00	481.50	1	5,759	0.02%
2021/09/09	0	0.00	1	475.00	475.00	-1	5,996	-0.02%
2021/09/08	1	471.48	0.1	464.32	460.50	0.9	6,141	0.02%
2021/09/07	0	0.00	0.1	479.00	477.00	-0.1	6,297	0.00%
2021/09/06	2	478.29	1	481.50	480.50	1	6,296	0.02%
2021/09/03	0	0.00	2	480.52	480.50	-2	6,299	-0.03%
2021/09/02	0	0.00	1	480.00	479.50	-1	6,318	-0.02%
2021/08/31	2	477.51	2	471.75	479.50	0	6,399	0.00%
2021/08/30	0	480.00	1.2	480.55	484.50	-1.2	6,386	-0.02%
2021/08/27	1	473.52	1.1	480.89	477.00	-0.1	6,368	0.00%
2021/08/26	3	476.98	1	464.00	464.50	2	6,378	0.03%
2021/08/25	2	463.01	1.2	464.35	472.00	0.9	6,352	0.01%
2021/08/24	0.1	461.30	0	0.00	455.50	0.1	6,417	0.00%
2021/08/23	1.1	444.54	0	458.50	454.00	1.1	6,446	0.02%
2021/08/20	17	444.35	14	453.11	446.00	3	6,412	0.05%
2021/08/19	28.4	458.95	37	457.79	450.00	-8.6	6,317	-0.14%
2021/08/18	0.1	494.14	0	0.00	498.00	0.1	6,165	0.00%
2021/08/17	4.1	483.04	3.2	478.48	474.00	0.9	6,154	0.02%
2021/08/16	2.1	490.62	0.1	486.00	492.00	2	6,266	0.03%
2021/08/13	2.1	517.27	4.5	512.03	500.00	-2.5	6,284	-0.04%
2021/08/12	0.2	534.00	0	0.00	529.00	0.2	6,292	0.00%
2021/08/11	1	526.09	1	532.00	533.00	0	6,487	0.00%
2021/08/10	2	542.88	3	534.35	531.00	-1	6,647	-0.01%
2021/08/09	1.1	551.91	0	0.00	545.00	1.1	6,886	0.02%
2021/08/06	1	558.00	0	558.00	558.00	1	7,108	0.01%
2021/08/05	0	0.00	0.5	559.00	558.00	-0.5	7,424	-0.01%
2021/08/04	1.1	551.21	0	0.00	554.00	1.1	7,646	0.01%
2021/08/03	7	560.14	2	556.00	553.00	5	7,734	0.06%
2021/08/02	0	0.00	1	554.00	557.00	-1	7,840	-0.01%
2021/07/30	2	565.58	0.1	570.00	560.00	1.9	7,891	0.02%
2021/07/29	1	572.00	1	568.00	571.00	0	7,918	0.00%
2021/07/28	2.1	566.92	7.1	564.17	565.00	-5	8,050	-0.06%
2021/07/27	4.1	590.21	0	0.00	581.00	4.1	8,046	0.05%
2021/07/26	5	594.40	2	588.50	600.00	3	7,969	0.04%
2021/07/23	0.1	590.00	0	0.00	589.00	0.1	7,938	0.00%
2021/07/22	4.5	594.25	3.1	598.87	591.00	1.4	7,932	0.02%
2021/07/21	0.3	578.65	5.5	587.11	588.00	-5.2	7,887	-0.07%
2021/07/20	2	569.00	0.4	569.00	568.00	1.6	7,901	0.02%
2021/07/19	2	571.01	4	578.46	583.00	-2	7,915	-0.03%
2021/07/16	0	578.07	0.1	579.15	578.00	-0.1	7,949	0.00%
2021/07/15	1	587.00	1	585.00	586.00	0	8,102	0.00%
2021/07/14	0	578.00	2.4	578.33	583.00	-2.4	8,112	-0.03%
2021/07/13	1	590.01	1	589.00	581.00	0	8,160	0.00%
2021/07/09	0.1	590.00	0	0.00	584.00	0.1	8,206	0.00%
2021/07/08	6.1	604.18	3.1	598.94	590.00	3	8,194	0.04%
2021/07/07	8.1	606.64	7.1	599.52	603.00	0.9	8,163	0.01%
2021/07/06	4	586.04	9.7	591.85	597.00	-5.7	8,056	-0.07%
2021/07/05	2	570.00	2	567.50	571.00	0	8,071	0.00%
2021/07/02	0	0.00	5	551.60	556.00	-5	8,041	-0.06%
2021/07/01	3.1	570.52	3	565.39	557.00	0.1	8,044	0.00%
2021/06/29	4.6	559.47	3	558.02	555.00	1.6	7,936	0.02%
2021/06/28	2.1	540.90	1	541.00	545.00	1.1	7,801	0.01%
2021/06/25	2	540.49	3	541.00	535.00	-1	7,826	-0.01%
2021/06/24	5	537.80	2	530.50	530.00	3	7,803	0.04%
2021/06/23	0	0.00	1	532.00	534.00	-1	7,848	-0.01%
2021/06/22	1	525.00	1	531.00	525.00	0	7,888	0.00%
2021/06/21	1.1	526.03	1.3	530.64	527.00	-0.1	7,870	0.00%
2021/06/18	7.1	541.89	7.1	546.88	540.00	0	7,826	0.00%
2021/06/17	10.8	543.85	9.1	540.27	545.00	1.7	7,778	0.02%
2021/06/16	7.1	525.89	4	526.50	531.00	3.1	7,623	0.04%
2021/06/15	2.2	501.56	2	505.00	523.00	0.2	7,543	0.00%
2021/06/11	2	501.50	2	496.75	494.00	0	7,392	0.00%
2021/06/10	1.1	499.30	2	497.75	500.00	-0.9	7,461	-0.01%
2021/06/09	2	494.00	4	495.25	496.00	-2	7,502	-0.03%
2021/06/08	2	487.28	5	489.70	497.50	-3	7,606	-0.04%
2021/06/07	6	478.00	13	481.69	477.50	-7	7,769	-0.09%
2021/06/04	1	487.51	3	486.67	491.00	-2	7,782	-0.03%
2021/06/03	1	491.00	2	490.50	494.50	-1	7,907	-0.01%
2021/06/02	7	487.14	0	0.00	486.00	7	8,012	0.09%
2021/06/01	3	505.17	5	504.00	500.00	-2	8,032	-0.02%
2021/05/31	16	505.13	14.2	507.81	505.00	1.8	8,075	0.02%
2021/05/28	3.2	489.66	2	491.50	490.00	1.2	8,049	0.01%
2021/05/27	1	478.00	1.2	479.50	478.50	-0.2	8,044	0.00%
2021/05/26	11.1	483.12	0.1	481.50	481.00	11	8,135	0.14%
2021/05/25	3	474.00	4	479.25	479.00	-1	8,138	-0.01%
2021/05/24	1	451.00	5	458.30	463.50	-4	8,191	-0.05%
2021/05/21	2	468.46	1.1	475.81	458.50	1	8,350	0.01%
2021/05/20	3	445.17	3	447.50	443.50	0	8,331	0.00%
2021/05/19	3	443.33	1	443.00	442.50	2	8,333	0.02%
2021/05/18	2	438.35	5	443.80	449.00	-3	8,340	-0.04%
2021/05/17	6	419.25	6	418.13	415.50	0	8,427	0.00%
2021/05/14	2.1	439.26	1.1	443.86	440.00	1	8,287	0.01%
2021/05/13	3.1	415.09	3	417.33	409.50	0.1	8,073	0.00%
2021/05/12	5.1	451.32	1	469.00	423.00	4.1	7,929	0.05%
2021/05/11	3.2	485.38	11	470.05	469.00	-7.8	7,730	-0.10%
2021/05/10	3	526.00	1.1	525.89	511.00	1.9	7,695	0.03%
2021/05/07	3	526.00	2	523.00	535.00	1	7,753	0.01%
2021/05/06	1	498.06	8.1	497.76	501.00	-7	7,796	-0.09%
2021/05/05	6.1	503.20	4.1	494.20	490.50	2	7,881	0.03%
2021/05/04	0.1	505.18	3.1	511.65	503.00	-3.1	8,049	-0.04%
2021/05/03	2.2	529.59	3	528.33	522.00	-0.8	8,230	-0.01%
2021/04/29	3.1	545.10	0	0.00	543.00	3.1	8,285	0.04%
2021/04/28	0.1	550.09	0	0.00	547.00	0.1	8,373	0.00%
2021/04/27	0	0.00	2	557.00	555.00	-2	8,464	-0.02%
2021/04/26	3.1	560.00	1	558.00	560.00	2.1	8,557	0.02%
2021/04/23	4.2	559.81	5	556.00	554.00	-0.8	8,685	-0.01%
2021/04/22	0	555.50	0	0.00	546.00	0	8,861	0.00%
2021/04/21	3.1	560.41	2	564.00	557.00	1.1	9,069	0.01%
2021/04/20	2	571.02	2	564.49	571.00	0	9,320	0.00%
2021/04/19	6	555.33	0	0.00	553.00	6	9,393	0.06%
2021/04/16	3	548.01	4	549.25	551.00	-1	9,653	-0.01%
2021/04/15	1	545.04	1	546.00	553.00	0	10,131	0.00%
2021/04/14	5	550.60	3.6	548.44	546.00	1.4	10,236	0.01%
2021/04/13	3.1	564.78	2.4	560.00	556.00	0.7	10,413	0.01%
2021/04/12	1.6	573.76	1	571.00	563.00	0.6	10,560	0.01%
2021/04/09	3.1	585.19	7	577.71	578.00	-3.9	10,571	-0.04%
2021/04/08	6.4	583.35	4.3	585.65	587.00	2.1	10,609	0.02%
2021/04/07	0	0.00	3	570.33	570.00	-3	10,587	-0.03%
2021/04/06	2	562.00	2	559.50	562.00	0	10,645	0.00%
2021/04/01	4	551.75	1	552.00	553.00	3	10,672	0.03%
2021/03/31	3	558.34	2	553.50	553.00	1	10,747	0.01%
2021/03/30	3	567.00	1	563.00	563.00	2	11,057	0.02%
2021/03/29	3.1	558.70	0.1	563.00	554.00	3.1	11,140	0.03%
2021/03/26	1.1	555.07	0	557.10	559.00	1	11,223	0.01%
2021/03/25	4	548.49	3	543.33	542.00	1	11,290	0.01%
2021/03/24	2	552.00	2	552.97	552.00	0	11,327	0.00%
2021/03/23	1	568.00	1.2	556.46	554.00	-0.2	11,551	0.00%
2021/03/22	2	557.97	0.1	565.00	563.00	2	11,668	0.02%
2021/03/19	2.1	548.13	3	550.33	552.00	-0.9	11,983	-0.01%
2021/03/18	3.2	568.38	15	561.53	559.00	-11.9	12,076	-0.10%
2021/03/17	3	572.67	4	566.25	568.00	-1	12,371	-0.01%
2021/03/16	5	584.20	3	580.00	579.00	2	12,758	0.02%
2021/03/15	1	568.00	4.1	575.22	580.00	-3.1	13,158	-0.02%
2021/03/12	23.1	572.13	23	576.09	572.00	0.1	13,230	0.00%
2021/03/11	4.1	556.54	1	558.00	565.00	3.1	13,241	0.02%
2021/03/10	0	543.00	0	0.00	534.00	0	13,112	0.00%
2021/03/09	5.1	539.05	3	536.33	535.00	2.1	13,284	0.02%
2021/03/08	3	557.35	0	0.00	547.00	3	13,266	0.02%
2021/03/05	2.2	567.47	1	567.00	564.00	1.2	13,334	0.01%
2021/03/04	3.2	584.99	1.6	578.88	575.00	1.6	13,528	0.01%
2021/03/03	0	585.00	0.4	584.14	592.00	-0.3	13,543	0.00%
2021/03/02	0.2	590.11	1	584.00	583.00	-0.8	13,585	-0.01%
2021/02/26	6.3	598.02	0.1	598.00	593.00	6.2	13,877	0.04%
2021/02/25	1.1	615.18	0.3	615.99	614.00	0.8	14,159	0.01%
2021/02/24	6	626.29	3	614.33	612.00	3	14,233	0.02%
2021/02/23	4.6	629.60	6	630.67	637.00	-1.5	14,323	-0.01%
2021/02/22	1.1	627.76	3.3	619.53	620.00	-2.3	14,226	-0.02%
2021/02/19	5	604.61	3	611.67	609.00	2	14,128	0.01%
2021/02/18	14	617.64	3	619.01	612.00	11	14,133	0.08%
2021/02/17	16.5	609.19	4.1	616.81	623.00	12.4	14,120	0.09%
2021/02/05	1	589.98	13	593.69	588.00	-12	13,936	-0.09%
2021/02/04	12.1	588.24	3	584.67	583.00	9.1	13,989	0.06%
2021/02/03	1.1	593.00	0	0.00	593.00	1.1	14,107	0.01%
2021/02/02	27	591.74	27.3	586.64	596.00	-0.3	14,114	0.00%
2021/02/01	10.1	557.98	10	560.00	573.00	0.1	14,079	0.00%
2021/01/29	10.1	583.67	10	583.00	574.00	0.1	13,973	0.00%
2021/01/28	2.1	580.58	10	584.80	577.00	-7.9	13,970	-0.06%
2021/01/27	16.1	597.04	8.6	600.46	597.00	7.5	14,095	0.05%
2021/01/26	16.2	615.78	14	619.56	597.00	2.2	14,352	0.02%
2021/01/25	7.1	626.00	7	629.86	626.00	0.1	14,157	0.00%
2021/01/22	3	611.99	17	608.83	608.00	-14	13,907	-0.10%
2021/01/21	22.2	606.75	30	599.20	608.00	-7.8	13,821	-0.06%
2021/01/20	22	595.19	12.6	595.46	594.00	9.4	13,714	0.07%
2021/01/19	13	606.92	11	605.18	608.00	2	13,633	0.01%
2021/01/18	3	592.01	2	598.00	602.00	1	13,587	0.01%
2021/01/15	1	623.75	10	608.80	602.00	-9	13,422	-0.07%
2021/01/14	10	602.80	4	604.25	608.00	6	13,162	0.05%
2021/01/13	13	593.33	27.2	599.43	604.00	-14.1	12,921	-0.11%
2021/01/12	6	576.86	4.1	579.10	575.00	1.9	12,604	0.02%
2021/01/11	15.2	589.92	16	585.88	592.00	-0.8	12,407	-0.01%
2021/01/08	27.3	548.90	17.2	553.24	572.00	10.1	12,221	0.08%
2021/01/06	28	516.93	30	519.03	513.00	-2	11,576	-0.02%
2021/01/05	12	530.75	8.1	525.84	528.00	3.9	11,391	0.03%
2021/01/04	2	522.00	4.2	520.28	520.00	-2.2	11,327	-0.02%
2020/12/31	9.2	517.04	2.3	515.33	518.00	7	11,391	0.06%
2020/12/30	9.2	518.48	11.1	510.37	521.00	-1.9	11,285	-0.02%
2020/12/29	3	507.00	2	506.00	506.00	1	11,147	0.01%
2020/12/28	3	499.67	2	503.00	502.00	1	11,076	0.01%
2020/12/25	5.1	499.95	1	503.00	500.00	4.1	11,117	0.04%
2020/12/24	4	510.50	5	512.80	504.00	-1	11,211	-0.01%
2020/12/23	1	495.00	1	482.00	492.00	0	10,873	0.00%
2020/12/22	2	480.00	7	480.64	477.50	-5	10,803	-0.05%
2020/12/21	7.1	481.31	2	481.25	482.00	5.1	10,763	0.05%
2020/12/18	13.2	487.96	13	490.46	485.50	0.2	10,661	0.00%
2020/12/17	37	491.86	40	485.79	495.00	-3	10,605	-0.03%
2020/12/16	13.2	494.54	13	498.46	495.50	0.2	10,384	0.00%
2020/12/15	12.3	502.04	16.1	505.53	488.50	-3.9	10,241	-0.04%
2020/12/14	1	520.00	2	517.50	520.00	-1	9,964	-0.01%
2020/12/11	30	513.87	29.2	514.42	518.00	0.8	9,826	0.01%
2020/12/10	2.8	504.55	8	503.69	509.00	-5.2	9,487	-0.05%
2020/12/09	7	492.37	6	494.50	499.00	1	9,114	0.01%
2020/12/08	15.1	466.80	21	464.14	466.50	-6	8,669	-0.07%
2020/12/07	28	461.36	2	464.50	458.50	26	8,607	0.30%
2020/12/04	19	459.16	18	457.67	459.00	1	8,562	0.01%
2020/12/03	1	466.50	1.1	468.14	460.50	-0.1	8,610	0.00%
2020/12/02	6	452.32	7	447.86	450.00	-1	8,368	-0.01%
2020/12/01	16	450.66	18.1	446.90	454.00	-2.1	8,276	-0.02%
2020/11/30	13	447.19	9	443.56	442.00	4	8,157	0.05%
2020/11/27	17.2	433.01	17	433.09	436.00	0.1	7,936	0.00%
2020/11/26	21	422.71	12	425.88	428.50	9	7,906	0.11%
2020/11/25	23	437.61	27.1	433.85	423.00	-4.1	7,934	-0.05%
2020/11/24	11	434.23	14.3	432.64	437.50	-3.3	7,624	-0.04%
2020/11/23	3	419.17	12	413.71	418.50	-9	7,265	-0.12%
2020/11/20	5.1	411.41	4	410.75	412.00	1.1	7,173	0.02%
2020/11/19	2.1	400.62	2	405.00	404.00	0.1	7,018	0.00%
2020/11/18	3	400.00	5	398.60	399.50	-2	7,016	-0.03%
2020/11/17	0	0.00	1	399.50	398.50	-1	7,138	-0.01%
2020/11/16	1	396.00	1	402.00	396.50	0	7,492	0.00%
2020/11/13	5	399.20	8	397.81	397.00	-3	7,674	-0.04%
2020/11/12	2	394.50	32	396.05	395.50	-30	7,652	-0.39%
2020/11/11	3	387.33	4	393.63	392.50	-1	7,575	-0.01%
2020/11/10	1	387.00	1.1	392.74	388.00	-0.1	7,471	0.00%
2020/11/09	0	0.00	3	388.00	388.00	-3	7,478	-0.04%
2020/11/06	0	0.00	6	383.08	381.50	-6	7,575	-0.08%
2020/11/05	6	386.00	6	382.50	386.50	0	7,539	0.00%
2020/11/04	4	381.00	5	382.20	381.50	-1	7,496	-0.01%
2020/11/03	8.1	372.63	9	376.28	377.50	-0.9	7,553	-0.01%
2020/11/02	0	0.00	0.2	354.50	352.50	-0.2	7,342	0.00%
2020/10/26	1	360.00	0	0.00	363.00	1	7,719	0.01%
2020/10/22	0	0.00	1	354.50	354.50	-1	8,411	-0.01%
2020/10/19	6	361.33	6	361.50	360.00	0	9,021	0.00%
2020/10/16	5	354.00	11	359.77	359.50	-6	9,188	-0.07%
2020/10/15	0	354.50	0	0.00	354.00	0	9,252	0.00%
2020/10/14	1	356.50	1	357.50	354.00	0	9,294	0.00%
2020/10/13	0	0.00	3	354.00	356.50	-3	9,387	-0.03%
2020/10/12	31	358.10	4	355.63	353.00	27	9,402	0.29%
2020/10/08	14	362.50	14	360.36	363.00	0	9,359	0.00%
2020/10/07	1	356.50	1	356.00	356.00	0	9,362	0.00%
2020/10/06	2	357.25	0	0.00	355.50	2	9,463	0.02%
2020/10/05	3	352.00	4.1	351.79	354.50	-1.1	9,610	-0.01%
2020/09/30	12	348.17	11	350.41	351.50	1	9,742	0.01%
2020/09/29	1	345.50	1	349.50	348.00	0	9,854	0.00%
2020/09/28	0	0.00	1	327.00	331.50	-1	10,005	-0.01%
2020/09/25	2	329.50	1	325.00	324.00	1	10,214	0.01%
2020/09/24	11	336.18	1	335.50	331.00	10	10,258	0.10%
2020/09/23	7	342.35	7	343.14	341.50	0	10,305	0.00%
2020/09/22	2	344.25	3	343.00	344.00	-1	10,435	-0.01%
2020/09/16	1	355.50	1	355.50	353.00	0	11,480	0.00%
2020/09/14	1	359.00	0	0.00	358.50	1	11,925	0.01%
2020/09/11	1	346.00	3	346.33	349.50	-2	12,114	-0.02%
2020/09/10	2	348.00	3	351.00	345.00	-1	12,332	-0.01%
2020/09/09	7	344.36	3	347.67	350.50	4	12,512	0.03%
2020/09/08	3	345.50	4	346.88	350.00	-1	12,543	-0.01%
2020/09/04	2	339.00	3	338.83	340.00	-1	12,801	-0.01%
2020/09/03	3	338.00	3	340.50	344.00	0	12,939	0.00%
2020/09/02	6	337.58	4	339.50	335.00	2	13,002	0.02%
2020/09/01	1	333.00	3	333.83	337.00	-2	13,192	-0.02%
2020/08/31	11	330.74	12	330.92	333.00	-1	13,528	-0.01%
2020/08/28	2	337.00	2	337.00	340.50	0	13,726	0.00%
2020/08/27	0	0.00	2	335.00	336.50	-2	13,928	-0.01%
2020/08/26	2	333.00	4	334.38	337.00	-2	14,096	-0.01%
2020/08/25	12	336.71	15	334.10	333.00	-3	14,292	-0.02%
2020/08/24	14	334.68	13	336.85	333.50	1	14,375	0.01%
2020/08/21	6.1	338.44	4	340.88	344.00	2.1	14,441	0.01%
2020/08/20	14	340.36	13	340.27	330.00	1	14,470	0.01%
2020/08/19	6	363.83	1	360.00	354.50	5	14,228	0.04%
2020/08/18	3	376.00	2	373.00	373.00	1	14,298	0.01%
2020/08/17	4	380.25	6	378.08	379.00	-2	14,440	-0.01%
2020/08/14	1	375.00	21	372.14	375.00	-20	14,667	-0.14%
2020/08/13	3	380.50	3	378.17	376.50	0	15,105	0.00%
2020/08/12	25	388.00	5	384.50	380.50	20	15,219	0.13%
2020/08/11	2	387.50	3	388.33	385.50	-1	15,357	-0.01%
2020/08/10	7	385.29	3.1	386.18	384.50	4	15,642	0.03%
2020/08/07	5.1	396.11	5	396.90	390.00	0.1	15,917	0.00%
2020/08/06	3	395.33	6	392.33	391.50	-3	15,909	-0.02%
2020/08/05	5	397.30	4	397.13	397.50	1	15,991	0.01%
2020/08/04	1	389.50	2	391.00	391.00	-1	16,000	-0.01%
2020/08/03	5	392.10	5	396.80	390.00	0	16,227	0.00%
2020/07/31	2	379.25	5	386.40	389.00	-3	16,468	-0.02%
2020/07/30	5	383.40	1.1	381.60	381.50	4	16,727	0.02%
2020/07/29	7	382.14	6	380.67	382.50	1	17,464	0.01%
2020/07/28	10	407.70	5	402.10	384.00	5	17,642	0.03%
2020/07/27	3	402.33	6	401.92	406.00	-3	17,457	-0.02%
2020/07/24	7	390.57	3	390.83	389.50	4	17,439	0.02%
2020/07/23	2	392.00	7	390.71	389.50	-5	17,949	-0.03%
2020/07/22	10	392.90	9.1	395.07	396.00	0.9	18,359	0.00%
2020/07/21	1	388.50	1	386.50	388.00	0	18,441	0.00%
2020/07/20	1	380.00	2	381.00	382.00	-1	18,646	-0.01%
2020/07/17	1	381.00	0	0.00	379.00	1	18,968	0.01%
2020/07/16	1	379.00	0	0.00	377.00	1	19,192	0.01%
2020/07/15	0	376.00	0	0.00	374.50	0	19,332	0.00%
2020/07/14	15	378.87	17	379.50	374.00	-2	19,688	-0.01%
2020/07/13	2	375.75	0	0.00	380.50	2	19,916	0.01%
2020/07/10	4	377.00	8.1	375.59	370.50	-4.1	20,835	-0.02%
2020/07/09	5	383.70	1	381.50	379.50	4	20,941	0.02%
2020/07/08	11	388.82	12	391.00	387.00	-1	21,081	0.00%
2020/07/07	5	390.90	0	0.00	392.50	5	21,183	0.02%
2020/07/06	5	375.40	3	376.67	378.50	2	21,407	0.01%
2020/07/03	2	378.50	1	376.50	377.00	1	21,730	0.00%
2020/07/02	2	378.02	0	0.00	377.00	2	21,947	0.01%
2020/07/01	27	381.96	30	382.48	379.50	-3	22,053	-0.01%
2020/06/30	41	377.43	31	381.71	381.00	10	22,017	0.05%
2020/06/29	11	395.50	3	395.17	391.00	8	21,701	0.04%
2020/06/24	13	412.12	5	407.40	407.50	8	21,595	0.04%
2020/06/23	8	404.00	8	406.81	406.00	0	21,573	0.00%
2020/06/22	7	396.79	7	398.86	396.50	0	21,487	0.00%
2020/06/19	1	404.50	19	410.45	404.50	-18	21,565	-0.08%
2020/06/18	8	403.44	8	401.94	405.00	0	21,525	0.00%
2020/06/17	5	402.30	6	400.58	399.00	-1	21,523	0.00%
2020/06/16	2	391.25	3.1	394.23	396.00	-1.1	21,656	-0.01%
2020/06/15	2	382.25	0	0.00	382.00	2	21,862	0.01%
2020/06/12	6	375.08	4	374.63	381.00	2	22,147	0.01%
2020/06/11	2	384.00	1	383.50	383.50	1	22,548	0.00%
2020/06/10	6	396.67	3	397.33	394.50	3	22,704	0.01%
2020/06/09	1	392.00	1	392.50	392.50	0	22,883	0.00%
2020/06/08	5	392.00	4	394.38	393.00	1	23,169	0.00%
2020/06/05	43.1	394.31	36	393.76	387.50	7.1	23,158	0.03%
2020/06/04	15	399.50	17	401.35	400.50	-2	23,039	-0.01%
2020/06/03	18	391.06	19	389.89	392.00	-1	22,971	0.00%
2020/06/02	11	383.86	9	384.50	383.00	2	22,862	0.01%
2020/06/01	1	385.00	2	381.50	385.50	-1	22,847	0.00%
2020/05/29	4	368.88	5	367.60	370.50	-1	22,950	0.00%
2020/05/28	1	378.00	2	371.00	370.00	-1	23,024	0.00%
2020/05/27	5	375.30	4	372.50	376.00	1	23,258	0.00%
2020/05/26	3	379.50	2	374.25	371.00	1	23,586	0.00%
2020/05/25	6	367.67	2	360.75	376.00	4	23,905	0.02%
2020/05/22	5	373.20	8	373.75	371.50	-3	23,914	-0.01%
2020/05/21	17	385.03	14	389.71	382.00	3	23,916	0.01%
2020/05/20	15	386.60	5	387.60	384.50	10	23,896	0.04%
2020/05/19	3	375.33	4	375.38	373.00	-1	23,524	0.00%
2020/05/18	16	376.28	18	379.11	369.00	-2	23,519	-0.01%
2020/05/15	3	390.33	8	388.38	386.00	-5	23,501	-0.02%
2020/05/14	8	394.94	3	390.83	385.50	5	23,283	0.02%
2020/05/13	51	401.25	45	401.41	402.50	6	23,119	0.03%
2020/05/12	52	406.54	50	409.10	406.00	2	22,927	0.01%
2020/05/11	4	408.75	5	410.90	413.50	-1	22,828	0.00%
2020/05/08	28	408.38	28	409.23	403.50	0	22,859	0.00%
2020/05/07	11	414.73	12	417.50	410.00	-1	22,707	0.00%
2020/05/06	25	413.94	25	415.30	416.00	0	22,443	0.00%
2020/05/05	56.1	412.45	53	411.50	407.00	3.1	22,198	0.01%
2020/05/04	5	381.84	8	381.63	391.50	-3	21,593	-0.01%
2020/04/30	27	390.04	25	389.66	391.00	2	21,506	0.01%
2020/04/29	17	383.62	22	384.09	380.00	-5	21,313	-0.02%
2020/04/28	18	387.61	17	387.03	383.50	1	21,175	0.00%
2020/04/27	33	365.70	31	362.84	379.50	2	20,727	0.01%
2020/04/24	14	340.68	16	343.44	345.00	-2	20,206	-0.01%
2020/04/23	77	344.99	76	347.99	344.00	1	19,998	0.01%
2020/04/22	13	332.00	7	335.29	344.00	6	19,743	0.03%
2020/04/21	26.1	329.74	32	332.17	326.00	-5.9	19,557	-0.03%
2020/04/20	27	340.48	24	340.96	343.00	3	19,488	0.02%
2020/04/17	7	344.43	10	343.80	339.50	-3	19,382	-0.02%
2020/04/16	23	339.04	12	339.96	341.50	11	19,076	0.06%
2020/04/15	111	344.90	115	341.71	343.50	-4	18,908	-0.02%	大買/大賣/
2020/04/14	6	337.50	7	339.21	338.00	-1	18,422	-0.01%
2020/04/13	18	335.17	17	334.62	332.50	1	18,450	0.01%
2020/04/10	34	339.79	34	340.62	343.00	0	18,307	0.00%
2020/04/09	46	338.02	43	341.06	335.00	3	18,420	0.02%
2020/04/08	39	314.76	45	318.39	329.00	-6	17,944	-0.03%
2020/04/07	32	298.77	31	297.40	299.50	1	17,628	0.01%
2020/04/06	0	0.00	10	287.00	288.00	-10	17,532	-0.06%
2020/04/01	2	273.50	1	271.00	272.50	1	17,404	0.01%
2020/03/31	13	281.23	2	279.75	274.50	11	17,453	0.06%
2020/03/30	2	273.00	0	0.00	278.00	2	17,502	0.01%
2020/03/27	1	284.00	1	283.00	280.50	0	17,595	0.00%
2020/03/26	35	286.93	31	288.84	291.50	4	17,504	0.02%
2020/03/25	50	286.75	53	291.67	292.00	-3	17,609	-0.02%
2020/03/24	10	270.70	8	272.63	274.00	2	17,409	0.01%
2020/03/23	14	244.43	18	242.39	252.00	-4	17,266	-0.02%
2020/03/20	25	247.32	31	245.29	252.00	-6	17,066	-0.04%
2020/03/19	31	244.13	25	237.02	229.50	6	16,768	0.04%
2020/03/18	20	263.50	18	262.19	254.50	2	16,462	0.01%
2020/03/17	43	275.36	46	275.00	265.00	-3	16,208	-0.02%
2020/03/16	15	318.40	14	314.11	290.50	1	15,777	0.01%
2020/03/13	10	315.00	9	314.00	320.00	1	15,477	0.01%
2020/03/12	11	360.36	13	354.50	345.50	-2	15,311	-0.01%
2020/03/11	48.1	394.25	46	398.66	383.50	2.1	14,998	0.01%
2020/03/10	12	385.29	10	379.90	394.50	2	14,881	0.01%
2020/03/09	39	393.58	36	395.38	386.00	3	14,982	0.02%
2020/03/06	12	405.46	14	404.57	406.50	-2	15,083	-0.01%
2020/03/05	26	404.17	23	408.80	410.50	3	15,072	0.02%
2020/03/04	6.1	402.29	5	410.50	400.50	1.1	14,924	0.01%
2020/03/03	35	427.29	32	432.72	417.00	3	14,662	0.02%
2020/03/02	12	410.67	10	414.40	418.50	2	14,572	0.01%
2020/02/27	68	430.93	67	440.49	410.00	1	14,332	0.01%
2020/02/26	83	460.20	86	466.98	441.00	-3	13,904	-0.02%
2020/02/25	15	486.63	13	488.12	485.00	2	13,410	0.01%
2020/02/24	6	473.33	6	469.75	484.50	0	13,110	0.00%
2020/02/21	12.1	467.21	17	463.92	472.00	-4.9	12,946	-0.04%
2020/02/20	17	461.91	18	462.75	457.50	-1	12,798	-0.01%
2020/02/19	39	445.71	39	452.78	460.00	0	12,707	0.00%
2020/02/18	30	457.82	26	460.92	450.00	4	12,599	0.03%
2020/02/17	7	453.86	6	456.75	453.00	1	12,764	0.01%
2020/02/14	8	446.13	8	445.81	457.00	0	12,670	0.00%
2020/02/13	25	446.78	26	450.35	439.00	-1	12,738	-0.01%
2020/02/12	14	441.29	20	443.83	448.00	-6	12,673	-0.05%
2020/02/11	5	437.10	5.1	434.65	437.00	-0.1	12,601	0.00%
2020/02/10	2	416.50	1	417.00	418.50	1	12,441	0.01%
2020/02/07	4	417.38	9	418.61	416.50	-5	12,358	-0.04%
2020/02/06	13	419.38	21	420.17	417.00	-8	12,329	-0.06%
2020/02/05	25.1	417.35	25	422.66	413.00	0.1	12,417	0.00%
2020/02/04	6.1	409.57	8	409.06	418.50	-1.9	12,328	-0.02%
2020/02/03	7	382.79	7	382.00	392.00	0	12,189	0.00%
2020/01/31	5	383.70	4	381.63	386.50	1	12,084	0.01%
2020/01/30	9	385.00	7	375.79	374.00	2	11,931	0.02%
2020/01/20	4	416.00	4	416.75	415.50	0	11,795	0.00%
2020/01/17	37	418.32	36	420.47	413.00	1	11,912	0.01%
2020/01/16	6	421.17	5	420.70	417.00	1	11,948	0.01%
2020/01/15	27	419.57	25	422.24	413.00	2	11,920	0.02%
2020/01/14	7	413.14	13	405.65	419.00	-6	11,961	-0.05%
2020/01/13	6	391.17	6	393.42	390.00	0	11,852	0.00%
2020/01/10	15	396.17	18	395.36	392.50	-3	11,859	-0.03%
2020/01/09	50	396.69	74	397.28	392.00	-24	11,944	-0.20%
2020/01/08	18.1	391.20	23.1	391.72	387.00	-5	11,937	-0.04%
2020/01/07	21.1	425.66	17	427.91	414.00	4.1	11,645	0.03%
2020/01/06	18	462.47	17	465.03	460.00	1	11,658	0.01%
2020/01/03	14	458.39	15	462.90	468.00	-1	11,967	-0.01%
2020/01/02	14	436.32	12	435.92	436.00	2	11,787	0.02%
2019/12/31	27	435.76	28	437.82	437.00	-1	11,843	-0.01%
2019/12/30	26.1	431.92	25	423.36	436.00	1.1	11,735	0.01%
2019/12/27	7	407.71	7	407.43	411.00	0	11,692	0.00%
2019/12/26	10	405.45	10	407.05	402.00	0	12,023	0.00%
2019/12/25	30	401.32	29	400.53	403.50	1	12,124	0.01%
2019/12/24	16	392.56	16	394.09	395.00	0	12,256	0.00%
2019/12/23	9	386.56	4	387.38	383.00	5	12,052	0.04%
2019/12/20	20	395.35	18	398.89	389.50	2	11,942	0.02%
2019/12/19	7	381.93	9	379.78	383.00	-2	11,581	-0.02%
2019/12/18	8	380.19	10	380.95	376.50	-2	11,516	-0.02%
2019/12/17	2.1	377.02	2	378.50	377.00	0.1	11,409	0.00%
2019/12/16	3	379.17	1	378.00	379.00	2	11,374	0.02%
2019/12/13	32	378.20	29	379.24	376.50	3	11,419	0.03%
2019/12/12	7	380.14	7	377.64	381.50	0	11,277	0.00%
2019/12/11	2	372.75	6	376.25	378.50	-4	11,125	-0.04%
2019/12/10	2	369.75	1	373.00	368.00	1	10,969	0.01%
2019/12/09	11	375.09	12	377.38	372.50	-1	10,944	-0.01%
2019/12/06	0	0.00	4	365.00	369.00	-4	10,805	-0.04%
2019/12/05	2	363.00	4	365.13	362.00	-2	10,769	-0.02%
2019/12/04	33	363.65	24	364.79	361.00	9	10,820	0.08%
2019/12/03	8	344.69	5	346.70	363.00	3	10,523	0.03%
2019/12/02	1	330.50	2	337.50	338.00	-1	10,264	-0.01%
2019/11/28	3	335.83	3	337.33	335.00	0	10,723	0.00%
2019/11/27	2	331.50	2	334.25	336.50	0	10,677	0.00%
2019/11/26	0	0.00	2	330.00	326.50	-2	10,604	-0.02%
2019/11/25	2	319.25	2	321.50	322.50	0	10,538	0.00%
2019/11/22	1	317.50	0	0.00	317.00	1	10,642	0.01%
2019/11/21	1	313.50	1	316.50	318.50	0	10,783	0.00%
2019/11/20	1	323.50	0	0.00	320.00	1	10,782	0.01%
2019/11/19	2	320.75	1	321.50	323.50	1	10,827	0.01%
2019/11/18	1	321.00	0	0.00	317.50	1	10,776	0.01%
2019/11/15	0	0.00	2	323.00	321.00	-2	10,764	-0.02%
2019/11/14	22	327.25	23	327.02	326.50	-1	10,669	-0.01%
2019/11/11	17	289.21	24	290.96	282.50	-7	10,261	-0.07%
2019/11/08	5	307.30	5	307.00	307.00	0	10,018	0.00%
2019/11/07	13	306.00	3	305.00	306.00	10	10,047	0.10%
2019/11/06	1	315.00	2	311.50	307.00	-1	9,990	-0.01%
2019/11/05	3	312.33	3	312.50	312.00	0	9,972	0.00%
2019/11/04	7	313.93	5	316.50	312.50	2	9,989	0.02%
2019/11/01	4	305.75	6	311.67	316.00	-2	10,092	-0.02%
2019/10/31	14	318.11	14	320.54	314.00	0	9,931	0.00%
2019/10/30	27	321.48	25	318.90	320.50	2	9,866	0.02%
2019/10/29	8	317.88	7	318.07	318.00	1	9,798	0.01%
2019/10/28	1	318.00	1	316.50	316.50	0	9,828	0.00%
2019/10/25	0	0.00	1	316.00	316.00	-1	9,810	-0.01%
2019/10/24	21	320.02	20	318.00	317.00	1	9,735	0.01%
2019/10/23	0	0.00	2	311.25	312.50	-2	9,601	-0.02%
2019/10/22	43	313.85	21	317.19	311.50	22	9,502	0.23%
2019/10/21	3	317.67	24	321.69	313.50	-21	9,444	-0.22%
2019/10/18	5	312.10	4	309.00	312.50	1	9,240	0.01%
2019/10/17	2	303.50	9	309.61	310.50	-7	9,121	-0.08%
2019/10/16	1	302.50	6	300.75	302.00	-5	9,068	-0.06%
2019/10/15	3	310.00	3	310.50	306.00	0	8,890	0.00%
2019/10/14	6	313.75	5	310.00	314.50	1	8,738	0.01%
2019/10/09	42.2	296.55	24	298.42	301.50	18.2	8,561	0.21%
2019/10/08	13	292.35	30	283.32	298.50	-17	8,237	-0.21%
2019/10/07	4.4	272.67	19	270.58	276.00	-14.6	7,784	-0.19%
2019/10/04	3	262.67	1	270.00	261.00	2	7,557	0.03%
2019/10/03	2.1	265.98	0	0.00	265.50	2.1	7,488	0.03%
2019/10/02	12	268.50	10	267.60	269.00	2	7,398	0.03%
2019/10/01	5.5	266.73	12	263.29	268.00	-6.5	7,267	-0.09%
2019/09/27	11	244.18	16	244.41	246.50	-5	6,985	-0.07%
2019/09/26	55	239.54	57	239.71	238.50	-2	6,770	-0.03%
2019/09/20	12	236.04	11	234.14	233.50	1	6,677	0.01%
2019/09/19	0	0.00	2	232.50	232.00	-2	6,633	-0.03%
2019/09/18	2	234.00	1.5	233.67	232.50	0.5	6,690	0.01%
2019/09/17	28	236.39	29	239.33	233.50	-1	6,698	-0.01%
2019/09/16	1	228.50	3	228.50	231.50	-2	6,647	-0.03%
2019/09/12	2	231.50	2	233.00	231.00	0	6,833	0.00%
2019/09/11	19	229.55	16	230.31	230.00	3	6,911	0.04%
2019/09/10	10	229.55	11	231.77	228.50	-1	6,957	-0.01%
2019/09/09	3	234.33	3	236.67	233.00	0	7,005	0.00%
2019/09/06	2	238.25	0	0.00	237.00	2	6,985	0.03%
2019/09/05	39	239.35	33	241.00	238.00	6	6,921	0.09%
2019/09/04	4	235.75	3	235.00	234.50	1	6,792	0.01%
2019/09/03	8	235.38	16	234.94	235.50	-8	6,765	-0.12%
2019/09/02	15	235.00	9	235.06	236.00	6	6,703	0.09%
2019/08/30	26	218.52	30	220.92	227.00	-4	6,498	-0.06%
2019/08/29	3	206.17	0	0.00	206.50	3	6,338	0.05%
2019/08/28	10	204.60	2	205.25	204.50	8	6,369	0.13%
2019/08/27	5	207.80	1	203.00	203.00	4	6,348	0.06%
2019/08/26	15	213.43	1	209.00	209.00	14	6,334	0.22%
2019/08/23	12	258.08	10	258.20	258.00	2	6,231	0.03%
2019/08/22	0	0.00	1	258.00	253.00	-1	6,180	-0.02%
2019/08/20	2	266.00	2	265.00	265.50	0	6,076	0.00%
2019/08/19	1	263.50	30	265.00	264.50	-29	6,067	-0.48%
2019/08/15	5	263.60	3	263.83	264.50	2	6,197	0.03%
2019/08/14	0	0.00	21	272.43	268.50	-21	6,242	-0.34%
2019/08/13	0	0.00	1	266.50	266.50	-1	6,223	-0.02%
2019/08/08	3	256.33	1	254.00	257.00	2	6,341	0.03%
2019/08/07	28.1	255.53	0	0.00	250.50	28.1	6,380	0.44%
2019/08/06	3	254.00	2	256.75	258.50	1	6,530	0.02%
2019/08/05	22	261.39	11	259.55	260.00	11	6,653	0.17%
2019/08/02	20	260.50	2	259.50	257.50	18	6,659	0.27%
2019/08/01	2	267.75	2	266.25	266.00	0	6,678	0.00%
2019/07/31	2	263.25	3	262.67	266.00	-1	6,735	-0.01%
2019/07/30	9	263.94	9	263.72	264.50	0	6,751	0.00%
2019/07/26	1	258.50	1	259.00	259.50	0	6,791	0.00%
2019/07/24	3	259.50	3	256.50	255.50	0	6,857	0.00%
2019/07/23	0	0.00	4	257.88	255.00	-4	7,072	-0.06%
2019/07/22	4	254.13	3	255.00	253.00	1	7,114	0.01%
2019/07/19	18	259.00	19	260.32	257.50	-1	7,278	-0.01%
2019/07/18	7	260.43	0	0.00	259.00	7	7,308	0.10%
2019/07/16	2	269.50	1	271.50	269.50	1	7,398	0.01%
2019/07/15	2	266.25	0	0.00	267.50	2	7,462	0.03%
2019/07/12	21	273.43	0	0.00	273.50	21	7,635	0.28%
2019/07/11	2	272.00	0	0.00	271.50	2	7,939	0.03%
2019/07/10	0.1	269.00	0	0.00	269.00	0.1	7,981	0.00%
2019/07/09	4	266.75	5	266.80	264.00	-1	7,998	-0.01%
2019/07/08	0	0.00	1	275.50	275.00	-1	7,963	-0.01%
2019/07/05	2	278.25	2	278.50	278.00	0	8,066	0.00%
2019/07/04	105	280.15	105	277.74	277.00	0	8,069	0.00%	大買/大賣/
2019/07/02	1	273.50	1	271.50	271.50	0	8,194	0.00%
2019/07/01	1	272.50	4	271.63	272.50	-3	8,287	-0.04%
2019/06/27	0	0.00	1	267.50	267.50	-1	8,232	-0.01%
2019/06/26	0	0.00	2	265.75	266.00	-2	8,216	-0.02%
2019/06/25	2	263.75	0	0.00	263.50	2	8,208	0.02%
2019/06/24	6	269.33	4	270.25	271.00	2	8,203	0.02%
2019/06/21	2	270.25	2	266.50	267.50	0	8,223	0.00%
2019/06/20	17.4	272.59	16	272.91	270.00	1.4	8,264	0.02%
2019/06/19	4	262.75	7	263.07	264.00	-3	8,166	-0.04%
2019/06/18	1	257.00	1	258.00	258.00	0	8,118	0.00%
2019/06/17	2	258.75	3	254.33	261.00	-1	8,121	-0.01%
2019/06/14	1	248.50	1	252.00	251.00	0	8,100	0.00%
2019/06/12	12	247.33	11	247.45	249.00	1	8,412	0.01%
2019/06/11	6	249.92	11	250.09	251.50	-5	8,450	-0.06%
2019/06/10	23	250.72	18	248.69	251.00	5	8,413	0.06%
2019/06/06	44	247.80	43	247.63	245.00	1	8,470	0.01%
2019/06/05	7	261.57	9	260.56	256.00	-2	8,406	-0.02%
2019/06/04	2	266.50	2	264.25	263.50	0	8,298	0.00%
2019/06/03	2	261.25	1	262.00	262.00	1	8,309	0.01%
2019/05/31	0	0.00	4	254.00	261.00	-4	8,295	-0.05%
2019/05/29	20	248.88	16	253.19	255.00	4	8,300	0.05%
2019/05/28	1	247.00	1	244.50	245.50	0	8,516	0.00%
2019/05/27	2	244.00	4	243.38	245.00	-2	8,683	-0.02%
2019/05/23	25	242.96	23	245.15	244.50	2	8,862	0.02%
2019/05/22	7	256.86	28	255.16	253.50	-21	8,826	-0.24%
2019/05/21	21	256.17	21	257.00	258.00	0	8,950	0.00%
2019/05/20	4	250.63	1.2	251.58	251.50	2.8	8,962	0.03%
2019/05/17	21	250.88	3	249.00	249.50	18	9,055	0.20%
2019/05/16	3	252.50	83	250.12	249.00	-80	9,151	-0.87%
2019/05/15	1	261.00	0	0.00	259.00	1	9,247	0.01%
2019/05/14	89	260.79	3	252.00	258.00	86	9,619	0.89%
2019/05/13	37	270.18	32	270.38	259.50	5	9,767	0.05%
2019/05/10	21	283.55	23	282.76	280.50	-2	9,627	-0.02%
2019/05/09	3	290.67	5	289.50	286.00	-2	9,500	-0.02%
2019/05/08	8	291.63	7	287.57	294.50	1	9,514	0.01%
2019/05/07	6	295.83	2	295.00	293.00	4	9,594	0.04%
2019/05/03	15	298.63	15	298.30	300.00	0	9,747	0.00%
2019/05/02	1	302.50	2	302.75	303.50	-1	9,674	-0.01%
2019/04/30	1	303.50	2	304.00	304.50	-1	9,690	-0.01%
2019/04/29	3	308.00	7	302.07	300.50	-4	9,725	-0.04%
2019/04/26	3	316.83	0	0.00	319.00	3	9,583	0.03%
2019/04/25	2	313.50	12	313.92	321.50	-10	9,624	-0.10%
2019/04/24	1	319.00	0	0.00	319.50	1	9,552	0.01%
2019/04/23	5	324.90	5	321.90	321.50	0	9,640	0.00%
2019/04/22	8	330.75	7	331.50	327.50	1	9,626	0.01%
2019/04/19	11	332.73	1	333.50	333.50	10	9,748	0.10%
2019/04/18	2	341.50	1	341.50	331.00	1	9,862	0.01%
2019/04/17	14	340.25	13	345.58	345.00	1	9,990	0.01%
2019/04/16	1	330.50	2	332.25	332.50	-1	9,759	-0.01%
2019/04/12	0	0.00	1	331.00	326.00	-1	10,131	-0.01%
2019/04/11	1	329.50	1	329.00	329.00	0	10,283	0.00%
2019/04/09	2	332.25	2	330.75	330.00	0	10,321	0.00%
2019/04/08	2	334.75	1	324.50	324.50	1	10,433	0.01%
2019/04/03	5	329.70	2	328.75	330.00	3	10,555	0.03%
2019/04/02	1	322.50	1	320.00	320.00	0	10,591	0.00%
2019/04/01	2	324.75	1	321.00	321.00	1	10,685	0.01%
2019/03/28	2	322.25	1	322.00	322.00	1	10,981	0.01%
2019/03/27	3	324.50	3	322.00	324.00	0	11,222	0.00%
2019/03/25	13	317.62	6	320.00	318.00	7	11,539	0.06%
2019/03/22	2	334.25	1	333.50	331.00	1	11,684	0.01%
2019/03/21	0	0.00	1	334.00	334.50	-1	11,979	-0.01%
2019/03/19	1	339.00	0	0.00	333.50	1	12,527	0.01%
2019/03/15	5	347.00	4	350.13	345.50	1	12,962	0.01%
2019/03/14	4	334.50	5	340.00	339.00	-1	12,989	-0.01%
2019/03/13	1	332.50	1	334.00	338.00	0	13,305	0.00%
2019/03/12	1	332.00	0	0.00	332.00	1	13,549	0.01%
2019/03/11	1	336.50	1	338.50	339.50	0	13,804	0.00%
2019/03/08	6	332.50	7	333.43	336.50	-1	14,058	-0.01%
2019/03/07	1	332.00	1	332.00	336.00	0	14,258	0.00%
2019/03/06	1	339.00	0	0.00	339.50	1	14,670	0.01%
2019/03/05	7	341.57	10	341.65	340.00	-3	15,102	-0.02%
2019/03/04	0	0.00	1	346.00	349.50	-1	15,341	-0.01%
2019/02/27	10	355.00	9	354.61	346.00	1	15,421	0.01%
2019/02/26	4	379.38	2	382.25	372.00	2	15,363	0.01%
2019/02/25	6	378.50	7	378.71	375.00	-1	15,588	-0.01%
2019/02/22	3	379.17	1	378.00	375.50	2	15,898	0.01%
2019/02/21	4	381.00	8	374.56	381.00	-4	15,977	-0.03%
2019/02/20	2	377.75	2	379.25	373.00	0	16,022	0.00%
2019/02/19	1	367.50	2	370.50	368.00	-1	16,155	-0.01%
2019/02/18	2	369.75	2	370.50	371.50	0	16,227	0.00%
2019/02/15	6	365.75	4	364.88	360.00	2	16,313	0.01%
2019/02/14	5	381.80	8	382.38	375.50	-3	16,411	-0.02%
2019/02/13	5	368.80	6	373.58	382.50	-1	16,498	-0.01%
2019/02/12	5	346.70	9	348.28	352.00	-4	16,465	-0.02%
2019/02/11	4	326.00	6	324.92	328.00	-2	16,537	-0.01%
2019/01/30	5	325.00	5	324.00	321.50	0	17,013	0.00%
2019/01/29	2	321.75	2	320.25	321.00	0	17,472	0.00%
2019/01/28	6	334.08	5.2	336.29	328.00	0.8	17,718	0.00%
2019/01/25	16	320.81	15	321.13	328.50	1	18,290	0.01%
2019/01/23	2	312.25	2	312.75	316.50	0	19,031	0.00%
2019/01/22	2	317.75	0	0.00	316.50	2	19,435	0.01%
2019/01/21	8	323.38	8	322.13	320.00	0	19,803	0.00%
2019/01/17	6	318.67	7	319.00	313.50	-1	20,494	0.00%
2019/01/16	3	319.00	2	316.00	317.50	1	20,815	0.00%
2019/01/15	4	311.13	6	312.75	314.00	-2	21,044	-0.01%
2019/01/14	2	307.00	3	305.00	307.00	-1	21,175	0.00%
2019/01/11	19	307.58	18	307.92	306.00	1	21,492	0.00%
2019/01/10	10	305.75	10	304.45	304.50	0	21,530	0.00%
2019/01/09	10	303.05	10	307.25	303.50	0	21,682	0.00%
2019/01/08	12	295.79	11	296.36	294.00	1	21,582	0.00%
2019/01/07	2	298.50	2	298.25	296.50	0	21,821	0.00%
2019/01/04	55	290.85	57	289.69	289.50	-2	22,086	-0.01%
2019/01/03	15	305.50	13	309.77	303.00	2	22,148	0.01%
2019/01/02	24	319.79	23	320.09	314.00	1	22,326	0.00%
2018/12/28	12	319.17	13	320.23	319.00	-1	22,743	0.00%
2018/12/27	29	324.91	30	324.75	321.00	-1	23,057	0.00%
2018/12/26	3	328.00	2	324.75	314.00	1	23,010	0.00%
2018/12/25	26	326.25	26	326.69	328.50	0	22,973	0.00%
2018/12/24	21	323.12	21	323.12	331.00	0	23,045	0.00%
2018/12/22	2	324.75	3	324.83	322.50	-1	23,071	0.00%
2018/12/21	15	310.53	22	312.57	328.00	-7	23,401	-0.03%
2018/12/20	32	309.25	55	312.05	314.00	-23	23,379	-0.10%
2018/12/19	25	324.16	26	325.12	320.00	-1	23,332	0.00%
2018/12/18	34	319.47	2	315.25	320.00	32	23,364	0.14%
2018/12/17	7	317.00	7	319.29	321.50	0	23,451	0.00%
2018/12/14	21	312.21	18	303.08	320.00	3	23,654	0.01%
2018/12/13	60	318.43	63	321.80	314.50	-3	23,631	-0.01%
2018/12/12	15	341.97	14	338.86	338.50	1	23,390	0.00%
2018/12/11	79	327.28	68	325.08	332.00	11	23,313	0.05%
2018/12/10	6	334.83	5	326.60	323.50	1	23,451	0.00%
2018/12/07	35	347.06	35	354.44	356.50	0	23,309	0.00%
2018/12/06	9	371.28	15	353.83	349.50	-6	23,214	-0.03%
2018/12/05	5	387.80	5	389.90	388.00	0	23,066	0.00%
2018/12/04	45	408.03	62	410.04	401.50	-17	23,116	-0.07%
2018/12/03	9	403.00	14	401.00	407.00	-5	23,138	-0.02%
2018/11/30	45	366.62	47	363.29	370.00	-2	23,150	-0.01%
2018/11/29	42	364.67	34	366.40	359.50	8	23,039	0.03%
2018/11/28	17	351.79	18	352.36	357.50	-1	22,901	0.00%
2018/11/27	8	334.56	10	332.05	340.00	-2	22,647	-0.01%
2018/11/26	11	324.55	11	324.36	327.00	0	22,440	0.00%
2018/11/23	16	328.59	16	328.91	319.00	0	22,378	0.00%
2018/11/22	23	340.80	24	343.79	332.00	-1	22,313	0.00%
2018/11/21	64	324.20	64.2	326.48	340.00	-0.2	22,117	0.00%
2018/11/20	47	319.63	47	320.48	321.00	0	21,995	0.00%
2018/11/19	3	315.67	7	314.14	317.50	-4	21,950	-0.02%
2018/11/16	23	317.24	23	315.96	310.00	0	21,979	0.00%
2018/11/15	103	309.01	108	308.94	312.00	-5	21,801	-0.02%	大買/大賣/
2018/11/14	14	309.11	19	311.63	306.00	-5	21,837	-0.02%
2018/11/13	113	301.92	104	304.56	311.00	9	21,884	0.04%	大買/大賣/
2018/11/12	6	305.17	9	307.72	310.00	-3	21,928	-0.01%
2018/11/09	78	322.38	71	324.65	329.00	7	21,966	0.03%
2018/11/08	14	338.11	14	336.61	324.00	0	21,832	0.00%
2018/11/07	35	316.59	36	316.93	331.00	-1	21,787	0.00%
2018/11/06	24	323.04	8	313.13	308.00	16	21,693	0.07%
2018/11/05	4	342.38	3	339.33	340.00	1	21,585	0.00%
2018/11/02	99	352.45	104	355.55	345.50	-5	21,659	-0.02%	大賣/
2018/11/01	49	329.90	46.1	331.53	347.00	2.9	21,253	0.01%
2018/10/31	53	313.02	52	316.95	315.50	1	20,947	0.00%
2018/10/30	2	307.25	4	308.25	298.00	-2	20,601	-0.01%
2018/10/29	26	319.56	30	321.90	320.00	-4	20,523	-0.02%
2018/10/26	4	319.50	16	322.00	324.00	-12	20,366	-0.06%
2018/10/25	53.1	322.64	56	321.79	315.50	-2.9	20,022	-0.01%
2018/10/24	25.1	357.84	22	357.98	349.00	3.1	19,958	0.02%
2018/10/23	11	382.09	14	382.46	366.00	-3	19,663	-0.02%
2018/10/22	12	386.63	10	381.50	390.00	2	19,377	0.01%
2018/10/19	39	395.90	30	396.95	394.00	9	19,227	0.05%
2018/10/18	14	423.57	16	423.69	421.50	-2	18,942	-0.01%
2018/10/17	31	429.82	36	435.01	418.00	-5	18,861	-0.03%
2018/10/16	10	421.50	21	421.71	419.00	-11	18,685	-0.06%
2018/10/15	5	412.00	6	422.75	410.00	-1	18,626	-0.01%
2018/10/12	13	409.23	38	407.43	415.00	-25	18,516	-0.14%
2018/10/11	46	390.34	36.2	388.97	388.00	9.8	18,424	0.05%
2018/10/09	4	419.38	63.1	415.73	423.50	-59.1	18,235	-0.32%
2018/10/08	82.1	391.01	81	391.83	404.00	1.1	17,981	0.01%
2018/10/05	163.1	430.11	96	409.71	403.00	67.1	17,564	0.38%	大買/
2018/10/04	37.1	456.12	43	454.87	446.00	-5.9	17,277	-0.03%
2018/10/03	29.1	452.29	24	456.15	451.00	5.1	17,402	0.03%
2018/10/02	3	462.00	22	472.77	458.00	-19	17,240	-0.11%
2018/10/01	17.1	459.79	23	463.22	470.00	-6	17,144	-0.03%
2018/09/28	99	464.38	107.2	466.63	459.00	-8.2	17,136	-0.05%	大賣/
2018/09/27	63.1	474.48	22	484.43	466.00	41.1	16,819	0.24%
2018/09/26	10.2	496.19	7	499.86	490.00	3.2	16,641	0.02%
2018/09/25	22	515.91	25	516.16	506.00	-3	16,651	-0.02%
2018/09/21	26	501.29	65	507.42	514.00	-39	16,571	-0.24%
2018/09/20	66	481.27	82	488.37	490.00	-16	16,382	-0.10%
2018/09/19	87.1	493.11	62	496.17	479.00	25.1	15,986	0.16%
2018/09/18	55	516.42	45	509.07	501.00	10	15,768	0.06%
2018/09/17	11	528.45	13	530.00	533.00	-2	15,646	-0.01%
2018/09/14	98	517.48	114	529.03	534.00	-16	15,608	-0.10%	大賣/
2018/09/13	40	514.83	20	534.90	508.00	20	15,358	0.13%
2018/09/12	18	530.39	22	528.50	528.00	-4	15,240	-0.03%
2018/09/11	44	543.64	73	551.78	546.00	-29	15,244	-0.19%
2018/09/10	101	531.84	81	541.86	532.00	20	15,046	0.13%	大買/
2018/09/07	89	564.82	31	567.97	545.00	58	14,799	0.39%
2018/09/06	42	603.98	45	611.91	595.00	-3	14,466	-0.02%
2018/09/05	37	619.57	21	621.57	611.00	16	14,238	0.11%
2018/09/04	60	615.57	56	625.09	630.00	4	14,222	0.03%
2018/09/03	8	655.25	40	643.45	629.00	-32	13,956	-0.23%
2018/08/31	9	697.22	9	696.78	698.00	0	13,827	0.00%
2018/08/30	20	697.95	18	702.77	696.00	2	13,859	0.01%
2018/08/29	17	690.47	44	700.09	705.00	-27	13,851	-0.19%
2018/08/28	46	688.37	80.1	699.07	675.00	-34.1	13,739	-0.25%
2018/08/27	35	678.57	66	685.61	695.00	-31	13,582	-0.23%
2018/08/24	21	644.90	26	642.12	643.00	-5	13,402	-0.04%
2018/08/23	23	639.87	8	640.38	628.00	15	13,317	0.11%
2018/08/22	17	658.00	6	666.17	650.00	11	13,214	0.08%
2018/08/21	8	665.25	13	672.46	673.00	-5	13,070	-0.04%
2018/08/20	61	638.98	68	639.72	662.00	-7	12,901	-0.05%
2018/08/17	73	655.21	67	659.24	630.00	6	12,641	0.05%
2018/08/16	22.1	651.32	57	657.25	663.00	-34.9	12,302	-0.28%
2018/08/15	37	623.78	63	616.44	610.00	-26	12,018	-0.22%
2018/08/14	150	610.34	176	624.14	637.00	-26	11,792	-0.22%	大買/大賣/
2018/08/13	138	617.75	62	610.92	597.00	76	11,467	0.66%	大買/
2018/08/10	150	685.61	97.6	673.02	651.00	52.4	11,084	0.47%	大買/
2018/08/09	105	727.63	75	729.55	720.00	30	10,698	0.28%	大買/
2018/08/08	47	762.34	57	754.40	742.00	-10	10,347	-0.10%
2018/08/07	17	747.06	23	740.00	788.00	-6	10,030	-0.06%
2018/08/06	15	738.73	13	743.46	724.00	2	10,095	0.02%
2018/08/03	93	710.70	85	713.99	730.00	8	10,156	0.08%
2018/08/02	118	732.19	113.1	739.40	716.00	4.9	9,950	0.05%	大買/大賣/
2018/08/01	13	786.54	14	789.71	795.00	-1	9,883	-0.01%
2018/07/31	74	786.42	30	805.77	781.00	44	9,829	0.45%
2018/07/30	14	873.36	16	890.06	840.00	-2	9,636	-0.02%
2018/07/27	3	923.00	3	913.00	933.00	0	9,581	0.00%
2018/07/26	16	924.63	16	934.56	915.00	0	9,643	0.00%
2018/07/25	6	909.17	6	908.50	925.00	0	9,619	0.00%
2018/07/24	14	860.29	11	858.45	893.00	3	9,720	0.03%
2018/07/23	50	821.76	55	814.16	843.00	-5	9,844	-0.05%
2018/07/20	18	843.39	16	863.13	812.00	2	9,892	0.02%
2018/07/19	87	871.54	87	881.46	892.00	0	9,848	0.00%
2018/07/18	60	899.70	65	903.62	860.00	-5	9,781	-0.05%
2018/07/17	24	918.67	22	926.23	904.00	2	9,682	0.02%
2018/07/16	5	992.40	5	998.80	962.00	0	9,580	0.00%
2018/07/13	28	1006.07	29	1003.79	998.00	-1	9,632	-0.01%
2018/07/12	28	990.11	3	983.33	1005.00	25	9,608	0.26%
2018/07/11	37	984.86	39	996.44	965.00	-2	9,508	-0.02%
2018/07/10	15	1033.33	30	1020.00	1045.00	-15	9,173	-0.16%
2018/07/09	7	1027.86	11	1031.82	1020.00	-4	9,168	-0.04%
2018/07/06	6	1112.50	6	1100.83	1175.00	0	9,120	0.00%
2018/07/05	1	1210.00	2	1207.50	1115.00	-1	9,021	-0.01%
2018/07/04	3	1183.33	4	1182.50	1180.00	-1	8,974	-0.01%
2018/07/03	3	1285.00	4	1248.75	1165.00	-1	8,943	-0.01%
2018/07/02	5	1185.00	5	1170.00	1230.00	0	8,742	0.00%
2018/06/29	17	1123.82	21	1118.33	1125.00	-4	8,658	-0.05%
2018/06/28	7	1035.71	7	1040.00	1055.00	0	8,572	0.00%
2018/06/27	23	1073.91	24	1076.88	1020.00	-1	8,554	-0.01%
2018/06/26	4	980.75	4	982.25	1035.00	0	8,482	0.00%
2018/06/25	2	961.50	7	965.29	949.00	-5	8,446	-0.06%
2018/06/22	24	960.92	19	957.05	942.00	5	8,464	0.06%
2018/06/21	7	1019.29	8	1035.63	987.00	-1	8,456	-0.01%
2018/06/20	24	970.13	22	984.18	1010.00	2	8,485	0.02%
2018/06/19	10	1098.00	8	1098.75	1035.00	2	8,404	0.02%
2018/06/15	1	1055.00	4	1085.00	1135.00	-3	8,410	-0.04%
2018/06/14	10	1135.00	7	1135.71	1080.00	3	8,400	0.04%
2018/06/13	11	1109.09	10	1133.50	1130.00	1	8,377	0.01%
2018/06/12	10	1155.00	17	1170.29	1135.00	-7	8,374	-0.08%
2018/06/11	3	1225.00	2	1230.00	1210.00	1	8,254	0.01%
2018/06/08	15.1	1220.73	10	1222.50	1180.00	5.1	8,214	0.06%
2018/06/07	9	1157.78	10	1152.00	1230.00	-1	8,254	-0.01%
2018/06/06	17	1109.41	19	1079.21	1125.00	-2	8,199	-0.02%
2018/06/05	16	1020.63	15	1039.00	1025.00	1	8,160	0.01%
2018/06/04	8	1080.00	9	1026.11	1070.00	-1	8,132	-0.01%
2018/06/01	1	951.00	1	970.00	982.00	0	8,189	0.00%
2018/05/31	10	1020.00	8	1031.88	951.00	2	8,259	0.02%
2018/05/30	20	1031.75	10	1050.00	1035.00	10	8,238	0.12%
2018/05/29	10	1090.00	10	1045.00	1090.00	0	8,203	0.00%
2018/05/28	31	1048.39	21	1016.14	1065.00	10	8,265	0.12%
2018/05/25	14	950.71	20	949.25	969.00	-6	8,376	-0.07%
2018/05/24	11	878.64	7	898.86	913.00	4	8,482	0.05%
2018/05/23	21	961.43	10.4	1014.35	883.00	10.6	8,545	0.12%
2018/05/21	25	953.24	34	899.29	974.00	-9	8,574	-0.10%
2018/05/18	15	882.40	14	897.14	886.00	1	8,598	0.01%
2018/05/17	0	0.00	10	890.00	844.00	-10	8,572	-0.12%
2018/05/16	26	953.58	19	970.11	926.00	7	8,565	0.08%
2018/05/15	22	984.82	15.6	990.69	1000.00	6.4	8,607	0.07%
2018/05/14	5	913.00	7	906.29	913.00	-2	8,578	-0.02%
2018/05/11	64	852.78	50.4	866.65	830.00	13.6	8,639	0.16%
2018/05/10	73	811.82	87	799.03	845.00	-14	8,382	-0.17%
2018/05/09	26	764.04	30	772.50	769.00	-4	8,193	-0.05%
2018/05/08	35	727.40	26	740.81	718.00	9	8,066	0.11%
2018/05/07	33	738.70	53	707.49	741.00	-20	7,911	-0.25%
2018/05/04	32	670.47	34	672.00	674.00	-2	7,867	-0.03%
2018/05/03	74	650.39	62	650.94	653.00	12	7,785	0.15%
2018/05/02	38	647.74	39	647.77	655.00	-1	7,734	-0.01%
2018/04/30	24	623.63	22	626.55	627.00	2	7,707	0.03%
2018/04/26	60	598.98	60	609.22	593.00	0	7,738	0.00%
2018/04/25	64	625.39	63	628.76	584.00	1	7,584	0.01%
2018/04/24	86	651.98	77	656.77	639.00	9	7,374	0.12%
2018/04/23	50	643.38	64	650.39	684.00	-14	7,193	-0.19%
2018/04/20	53	634.51	27	651.72	622.00	26	7,192	0.36%
2018/04/19	51	678.94	51	679.24	650.00	0	7,135	0.00%
2018/04/18	55	623.65	69	629.96	664.00	-14	6,969	-0.20%
2018/04/17	97	613.60	84	628.01	604.00	13	6,938	0.19%
2018/04/16	3	580.67	48	589.98	616.00	-45	6,791	-0.66%
2018/04/13	26	561.62	25	560.56	560.00	1	6,736	0.01%
2018/04/12	12	539.42	7	544.43	552.00	5	6,707	0.07%
2018/04/11	50	549.38	44	555.55	544.00	6	6,723	0.09%
2018/04/10	38	543.34	41	543.49	545.00	-3	6,796	-0.04%
2018/04/09	7	506.71	15	515.27	532.00	-8	6,716	-0.12%
2018/04/03	20	501.25	20.2	503.73	511.00	-0.2	6,666	0.00%
2018/04/02	35	516.00	35	523.00	503.00	0	6,673	0.00%
2018/03/30	6	538.33	1	560.00	522.00	5	6,663	0.08%
2018/03/29	1	518.00	1	515.00	520.00	0	6,608	0.00%
2018/03/27	12	499.50	12	489.38	503.00	0	6,542	0.00%
2018/03/26	18	486.97	21	490.57	475.00	-3	6,466	-0.05%
2018/03/23	14	493.32	19	497.76	484.00	-5	6,424	-0.08%
2018/03/22	63	502.37	61	507.31	507.00	2	6,438	0.03%
2018/03/21	55	483.17	56	477.21	488.00	-1	6,366	-0.02%
2018/03/20	42	450.29	30.4	452.81	467.00	11.6	6,256	0.19%
2018/03/19	30	437.52	40	430.94	441.00	-10	6,150	-0.16%
2018/03/16	29	418.97	27	417.59	425.00	2	6,091	0.03%
2018/03/15	21	408.02	22	409.00	417.50	-1	6,030	-0.02%
2018/03/14	17	415.76	12	421.79	405.50	5	6,045	0.08%
2018/03/13	10	412.90	15	416.47	419.00	-5	6,009	-0.08%
2018/03/12	38	413.78	38	410.76	410.00	0	5,998	0.00%
2018/03/09	38	407.66	35	406.87	405.50	3	5,986	0.05%
2018/03/08	17	397.59	15	400.03	400.50	2	5,903	0.03%
2018/03/07	11	382.27	16	381.59	393.50	-5	5,856	-0.09%
2018/03/06	48	383.70	49	382.47	383.50	-1	5,819	-0.02%
2018/03/05	48	373.79	48	379.09	377.00	0	6,084	0.00%
2018/03/02	32	362.52	32.1	359.60	365.50	-0.1	6,006	0.00%
2018/03/01	11	341.86	13	335.73	346.00	-2	5,882	-0.03%
2018/02/27	2	329.50	2	329.75	330.50	0	5,833	0.00%
2018/02/26	25	323.32	23	326.00	325.00	2	5,824	0.03%
2018/02/23	26	338.37	13	339.15	325.00	13	5,726	0.23%
2018/02/22	3	320.67	13	317.46	327.00	-10	5,606	-0.18%
2018/02/21	14	323.68	14	325.79	326.00	0	5,491	0.00%
2018/02/12	16	321.47	16	328.53	312.00	0	5,437	0.00%
2018/02/09	2	330.25	1	331.00	331.50	1	5,426	0.02%
2018/02/08	9	354.33	9	360.61	348.00	0	5,406	0.00%
2018/02/07	15	370.77	14	373.32	357.50	1	5,364	0.02%
2018/02/06	26	361.71	20	366.15	354.00	6	5,307	0.11%
2018/02/05	12	385.46	8	389.06	385.00	4	5,207	0.08%
2018/02/02	62	403.00	63	404.28	400.00	-1	5,176	-0.02%
2018/02/01	14	383.46	22	386.77	386.00	-8	5,070	-0.16%
2018/01/31	5	388.60	6	375.58	387.00	-1	5,049	-0.02%
2018/01/30	3	374.00	2	377.75	373.00	1	5,001	0.02%
2018/01/29	25	375.58	24	380.50	382.50	1	4,960	0.02%
2018/01/26	35	387.50	23	393.15	373.00	12	4,892	0.25%
2018/01/25	47	393.71	47	397.61	395.50	0	4,805	0.00%
2018/01/24	26	399.56	26	400.42	397.00	0	4,794	0.00%
2018/01/23	85	410.15	72	417.81	395.00	13	4,728	0.27%
2018/01/22	42	410.46	46	397.07	415.00	-4	4,613	-0.09%
2018/01/19	24	369.69	38	370.78	389.00	-14	4,490	-0.31%
2018/01/18	19	362.26	28	361.18	362.00	-9	4,482	-0.20%
2018/01/17	29	353.95	29	350.53	355.00	0	4,397	0.00%
2018/01/16	19	351.53	19	356.47	360.50	0	4,332	0.00%
2018/01/15	9	370.39	7	374.71	354.00	2	4,165	0.05%
2018/01/12	43	379.73	42	385.19	375.00	1	4,073	0.02%
2018/01/11	30	391.37	34	393.76	386.50	-4	4,022	-0.10%
2018/01/10	20	388.20	20	394.78	379.50	0	3,929	0.00%
2018/01/09	29	395.03	29	401.14	394.00	0	3,907	0.00%
2018/01/08	2	398.25	3	400.33	400.00	-1	3,857	-0.03%
2018/01/05	4	400.63	4	393.63	404.00	0	3,856	0.00%
2018/01/04	35	401.53	24	406.19	398.50	11	3,820	0.29%
2018/01/03	4	387.38	8	381.81	389.00	-4	3,730	-0.11%
2018/01/02	6	344.75	0	0.00	354.00	6	3,684	0.16%