國巨 (2327)-元大-樹林券商分點個股進出

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

國巨

(2327)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	539.00	1	540.00	537.00	1	2,426	0.04%
2024/11/21	0.2	530.00	0	0.00	534.00	0.2	2,434	0.01%
2024/11/20	0.1	527.69	0	0.00	526.00	0.1	2,440	0.00%
2024/11/19	0	0.00	0	534.00	535.00	0	2,441	0.00%
2024/11/18	0	530.00	0.1	532.00	530.00	0	2,446	0.00%
2024/11/15	0	533.00	31.1	536.41	533.00	-31.1	2,444	-1.27%
2024/11/14	0.1	538.73	0	0.00	534.00	0.1	2,453	0.00%
2024/11/13	30.1	552.00	0	0.00	551.00	30.1	2,478	1.21%
2024/11/12	0.2	550.67	0	0.00	545.00	0.2	2,489	0.01%
2024/11/11	5	544.80	10	552.70	557.00	-5	2,477	-0.20%
2024/11/08	0	0.00	0.5	559.00	548.00	-0.5	2,477	-0.02%
2024/11/07	1	550.00	0	554.00	551.00	1	2,473	0.04%
2024/11/06	2.2	541.58	1.1	534.32	534.00	1.1	2,465	0.05%
2024/11/05	4.1	539.97	4	540.00	538.00	0.1	2,455	0.00%
2024/11/04	2	545.99	0	0.00	543.00	2	2,502	0.08%
2024/11/01	3.3	540.64	1.2	541.50	545.00	2.1	2,541	0.08%
2024/10/30	18.8	562.13	14	559.43	558.00	4.8	2,536	0.19%
2024/10/29	3.2	592.94	0	594.00	591.00	3.2	2,439	0.13%
2024/10/28	1	610.01	2	610.49	613.00	-1	2,496	-0.04%
2024/10/25	1	613.99	0.2	611.01	615.00	0.8	2,497	0.03%
2024/10/24	3.2	610.82	0	0.00	610.00	3.2	2,529	0.13%
2024/10/23	3.1	613.31	0	0.00	614.00	3.1	2,571	0.12%
2024/10/22	4.4	619.89	0	0.00	620.00	4.4	2,568	0.17%
2024/10/21	3	626.99	0.1	625.00	628.00	2.9	2,584	0.11%
2024/10/18	0	624.00	7.2	623.29	624.00	-7.2	2,619	-0.27%
2024/10/17	2	616.51	0	0.00	619.00	2	2,623	0.08%
2024/10/16	4	615.50	2	620.00	621.00	2	2,633	0.08%
2024/10/15	0	624.00	8	625.75	625.00	-8	2,708	-0.30%
2024/10/14	1	617.00	0.1	618.10	618.00	0.9	2,706	0.03%
2024/10/11	4.1	610.17	2	603.00	604.00	2.1	2,736	0.08%
2024/10/09	6	618.17	0	0.00	611.00	6	2,780	0.22%
2024/10/08	6	613.33	2	614.00	613.00	4	2,790	0.14%
2024/10/07	0	0.00	1	622.00	624.00	-1	2,799	-0.04%
2024/10/04	2.1	610.93	1	623.00	607.00	1.1	2,796	0.04%
2024/10/01	3	618.67	0	0.00	620.00	3	2,786	0.11%
2024/09/30	4	625.75	3.4	625.29	623.00	0.6	2,808	0.02%
2024/09/27	4.2	638.98	8	637.13	635.00	-3.8	2,826	-0.14%
2024/09/26	2.3	654.67	2.1	655.84	652.00	0.2	2,783	0.01%
2024/09/25	5.2	642.50	2.4	642.54	645.00	2.8	2,759	0.10%
2024/09/23	0	611.00	0	612.00	613.00	0	2,761	0.00%
2024/09/20	2	612.97	1	604.00	604.00	1	2,810	0.04%
2024/09/19	0.1	607.00	0	609.00	609.00	0.1	2,841	0.00%
2024/09/18	0	601.91	0	604.00	604.00	0	2,882	0.00%
2024/09/16	0	614.00	0	0.00	615.00	0	2,982	0.00%
2024/09/13	1	605.00	1	605.00	606.00	0	2,983	0.00%
2024/09/12	2	604.48	1	606.88	603.00	1	3,001	0.03%
2024/09/11	0	572.43	0	574.57	573.00	0	2,989	0.00%
2024/09/10	0.2	588.19	0	0.00	577.00	0.2	2,985	0.01%
2024/09/09	1	593.96	0	592.00	593.00	1	3,013	0.03%
2024/09/06	2	604.03	0	0.00	607.00	2	2,993	0.07%
2024/09/05	2.1	609.02	0	618.00	606.00	2	2,994	0.07%
2024/09/04	6.2	611.14	5.4	606.09	608.00	0.8	2,999	0.03%
2024/09/03	1.1	645.27	0	0.00	642.00	1.1	2,995	0.04%
2024/09/02	0	0.00	0.7	658.71	655.00	-0.7	3,001	-0.02%
2024/08/29	0	0.00	2	660.00	657.00	-2	3,016	-0.07%
2024/08/28	3.3	649.86	0	0.00	654.00	3.3	3,026	0.11%
2024/08/27	1	653.00	0.8	654.00	653.00	0.2	3,092	0.01%
2024/08/23	1.1	635.91	2	644.00	648.00	-0.9	3,089	-0.03%
2024/08/22	0	641.00	0	0.00	641.00	0	3,089	0.00%
2024/08/21	3.2	635.78	0	0.00	635.00	3.2	3,121	0.10%
2024/08/20	0.4	643.63	0	0.00	646.00	0.4	3,118	0.01%
2024/08/19	3	633.00	0	0.00	633.00	3	3,112	0.10%
2024/08/16	1.3	630.85	1	632.08	631.00	0.3	3,111	0.01%
2024/08/15	11.5	627.01	1	629.00	622.00	10.5	3,092	0.34%
2024/08/14	0	753.00	0	747.00	745.00	0	3,046	0.00%
2024/08/13	1	733.00	0.5	736.00	738.00	0.5	3,028	0.02%
2024/08/12	0	734.00	0	0.00	733.00	0	3,039	0.00%
2024/08/09	1	737.00	2	743.49	727.00	-1	3,045	-0.03%
2024/08/08	0.1	706.00	0	0.00	701.00	0.1	3,020	0.00%
2024/08/07	1.1	682.08	2	699.50	702.00	-0.9	3,001	-0.03%
2024/08/06	3	674.98	2.1	681.95	677.00	1	3,014	0.03%
2024/08/05	2.2	679.36	0	679.50	669.00	2.2	2,986	0.07%
2024/08/02	1.2	750.27	0	756.00	743.00	1.2	2,966	0.04%
2024/08/01	0	786.00	0	788.00	786.00	0	2,960	0.00%
2024/07/31	3	764.02	3.2	787.49	792.00	-0.2	2,961	-0.01%
2024/07/29	1.3	726.57	9.2	711.05	720.00	-7.9	3,019	-0.26%
2024/07/26	1.7	727.16	0	0.00	727.00	1.7	3,009	0.06%
2024/07/23	0	0.00	0	751.00	755.00	0	3,011	0.00%
2024/07/22	0.2	742.09	0.1	754.00	742.00	0.2	2,999	0.01%
2024/07/19	1.2	786.50	2	772.02	766.00	-0.8	2,974	-0.03%
2024/07/18	0	794.00	0	795.92	795.00	0	2,969	0.00%
2024/07/17	1	796.00	0	805.00	798.00	1	2,971	0.03%
2024/07/16	0.1	806.00	2.2	812.84	804.00	-2.1	3,010	-0.07%
2024/07/15	0.1	766.04	0	0.00	772.00	0.1	2,958	0.00%
2024/07/12	0.1	774.63	1	784.00	770.00	-0.9	2,960	-0.03%
2024/07/11	0.1	774.54	5.2	789.54	797.00	-5.1	2,928	-0.18%
2024/07/10	0	0.00	0.5	760.51	764.00	-0.5	2,881	-0.02%
2024/07/09	3	744.01	0	759.00	745.00	3	2,899	0.10%
2024/07/08	0.1	752.18	0.2	752.00	755.00	-0.1	2,903	0.00%
2024/07/05	0.2	754.27	0	0.00	754.00	0.2	2,926	0.01%
2024/07/04	0.1	742.00	4	745.98	753.00	-4	2,929	-0.14%
2024/07/03	1.1	741.59	0	0.00	731.00	1.1	2,920	0.04%
2024/07/02	0.1	716.44	0	715.00	717.00	0.1	2,916	0.00%
2024/07/01	0	728.00	1	725.00	724.00	-1	2,923	-0.03%
2024/06/28	2.1	733.07	1	735.00	730.00	1.1	2,927	0.04%
2024/06/27	2.1	740.94	1	740.00	742.00	1.1	3,027	0.04%
2024/06/26	3	760.32	0	0.00	763.00	3	2,986	0.10%
2024/06/25	2	763.00	2.6	756.74	756.00	-0.6	2,969	-0.02%
2024/06/24	1	765.97	0.1	769.68	759.00	0.9	2,915	0.03%
2024/06/21	0	745.00	13.1	749.24	759.00	-13.1	2,880	-0.45%
2024/06/20	1	713.01	1.8	715.00	715.00	-0.8	2,801	-0.03%
2024/06/19	0	716.00	0.1	713.40	717.00	-0.1	2,817	0.00%
2024/06/18	0	713.00	0.7	709.00	712.00	-0.7	2,839	-0.02%
2024/06/17	0	703.20	13.2	700.53	705.00	-13.2	2,826	-0.47%
2024/06/14	2	687.50	1.1	692.74	696.00	0.9	2,819	0.03%
2024/06/13	1.1	675.10	2.3	678.74	678.00	-1.2	2,780	-0.04%
2024/06/11	4.1	670.92	2	666.00	666.00	2.1	2,800	0.08%
2024/06/07	4	685.50	6	688.66	678.00	-2	2,825	-0.07%
2024/06/06	0	0.00	0	672.00	674.00	0	2,815	0.00%
2024/06/05	0	0.00	1	681.00	671.00	-1	2,804	-0.04%
2024/06/04	0	673.52	0.1	673.00	671.00	-0.1	2,847	0.00%
2024/06/03	0.1	674.95	5	678.00	677.00	-4.9	2,841	-0.17%
2024/05/31	1	685.92	2	672.00	662.00	-1	2,834	-0.04%
2024/05/30	1.2	655.67	0	0.00	657.00	1.2	2,778	0.04%
2024/05/27	1.1	667.27	0	672.00	667.00	1.1	2,880	0.04%
2024/05/24	0	0.00	2.1	649.49	651.00	-2.1	2,838	-0.08%
2024/05/23	0	638.00	0	0.00	638.00	0	2,811	0.00%
2024/05/22	0.1	639.09	0	0.00	636.00	0.1	2,821	0.00%
2024/05/21	2	630.00	0	0.00	630.00	2	2,814	0.07%
2024/05/20	0	633.50	0	0.00	634.00	0	2,812	0.00%
2024/05/17	3	639.33	0	0.00	640.00	3	2,801	0.11%
2024/05/16	0	643.00	13	644.54	645.00	-13	2,800	-0.46%
2024/05/15	0.8	630.00	0	0.00	630.00	0.8	2,808	0.03%
2024/05/14	3	631.67	0	0.00	634.00	3	2,817	0.11%
2024/05/13	6.1	635.16	0	0.00	636.00	6.1	2,813	0.22%
2024/05/10	14	638.57	0	0.00	635.00	14	2,809	0.50%
2024/05/09	2.1	654.24	0	0.00	648.00	2.1	2,781	0.08%
2024/05/08	0	662.63	0	0.00	662.00	0	2,748	0.00%
2024/05/07	0	0.00	0	655.00	658.00	0	2,729	0.00%
2024/05/06	0	0.00	0.8	656.00	659.00	-0.8	2,689	-0.03%
2024/05/03	3	663.37	44.8	652.19	655.00	-41.8	2,641	-1.58%
2024/05/02	0.1	624.00	0.1	625.00	625.00	0	2,467	0.00%
2024/04/30	3	628.67	3.1	632.52	625.00	-0.1	2,463	0.00%
2024/04/29	0	0.00	5.2	630.46	631.00	-5.2	2,447	-0.21%
2024/04/26	0.2	614.67	0	0.00	615.00	0.2	2,409	0.01%
2024/04/25	0	615.00	0	0.00	615.00	0	2,414	0.00%
2024/04/24	0.1	619.21	1.3	617.46	624.00	-1.1	2,408	-0.05%
2024/04/23	1	612.00	2	606.50	607.00	-1	2,442	-0.04%
2024/04/22	0	0.00	0	608.00	599.00	0	2,430	0.00%
2024/04/19	1.1	595.45	1.2	586.67	588.00	-0.1	2,393	0.00%
2024/04/16	2.1	586.07	8	582.96	585.00	-5.9	2,348	-0.25%
2024/04/15	2.1	606.77	0.2	604.00	602.00	2	2,322	0.09%
2024/04/12	0	0.00	1	621.00	618.00	-1	2,286	-0.04%
2024/04/11	1	612.00	0	0.00	609.00	1	2,256	0.04%
2024/04/10	0.1	618.00	1	620.97	621.00	-0.9	2,230	-0.04%
2024/04/09	7	617.71	0	621.00	615.00	7	2,228	0.31%
2024/04/08	0	617.00	2	619.00	617.00	-2	2,225	-0.09%
2024/04/03	1.2	614.53	0	616.25	614.00	1.2	2,189	0.05%
2024/04/02	0.1	614.75	0	0.00	616.00	0.1	2,171	0.01%
2024/04/01	1.2	623.99	4.4	615.56	622.00	-3.2	2,135	-0.15%
2024/03/29	1.2	597.59	0	0.00	591.00	1.2	2,016	0.06%
2024/03/28	1	593.00	4.1	591.64	594.00	-3.1	2,012	-0.16%
2024/03/27	0.1	576.28	1	578.00	581.00	-0.9	2,001	-0.04%
2024/03/26	1	585.00	15	576.87	577.00	-14	2,007	-0.70%
2024/03/25	16	583.50	0	0.00	582.00	16	1,987	0.81%
2024/03/22	0	0.00	29	580.90	588.00	-29	1,970	-1.47%
2024/03/21	6	579.50	74	583.89	585.00	-68	1,958	-3.47%
2024/03/20	34	578.29	0.2	578.20	579.00	33.8	1,938	1.74%
2024/03/19	6	578.17	1	581.00	578.00	5	2,018	0.25%
2024/03/18	2	588.50	11	586.82	586.00	-9	2,040	-0.44%
2024/03/15	1	581.00	1	581.00	583.00	0	2,079	0.00%
2024/03/14	1	583.99	15	584.27	584.00	-14	2,123	-0.66%
2024/03/13	0	582.00	2	582.99	583.00	-2	2,121	-0.09%
2024/03/12	0	574.00	39	571.31	578.00	-39	2,092	-1.87%
2024/03/11	0.1	566.00	1	566.00	566.00	-0.9	2,078	-0.04%
2024/03/08	6	564.67	6.1	566.89	565.00	-0.1	2,087	0.00%
2024/03/07	5.2	556.00	1	556.00	556.00	4.2	2,034	0.21%
2024/03/06	1	550.00	11.1	554.90	556.00	-10.1	2,040	-0.49%
2024/03/05	33.3	552.77	60	550.75	549.00	-26.7	2,074	-1.29%
2024/03/04	37.2	557.44	0	0.00	556.00	37.2	2,094	1.77%
2024/03/01	75.2	568.18	1	565.04	563.00	74.2	2,148	3.45%
2024/02/29	4	554.25	5	555.99	558.00	-1	2,085	-0.05%
2024/02/27	1	545.90	0	0.00	539.00	1	2,137	0.05%
2024/02/26	3	544.67	0	547.00	547.00	3	2,124	0.14%
2024/02/23	21	548.24	0.3	548.00	541.00	20.7	2,119	0.98%
2024/02/22	16	553.06	3	553.33	552.00	13	2,101	0.62%
2024/02/21	1	555.04	0	0.00	556.00	1	2,096	0.05%
2024/02/20	1	552.00	16	552.19	554.00	-15	2,090	-0.72%
2024/02/19	9	548.00	1.2	548.50	551.00	7.8	2,097	0.37%
2024/02/16	14	543.07	2	543.00	543.00	12	2,094	0.57%
2024/02/15	0	550.00	0	0.00	551.00	0	2,067	0.00%
2024/02/05	1	550.00	1	552.00	550.00	0	2,061	0.00%
2024/02/01	1	552.00	0	553.00	552.00	1	2,039	0.05%
2024/01/31	1.2	550.98	0	0.00	552.00	1.2	2,025	0.06%
2024/01/30	1	555.96	0	0.00	550.00	1	2,035	0.05%
2024/01/29	0	0.00	1	557.00	558.00	-1	2,030	-0.05%
2024/01/26	1	553.04	0	556.00	552.00	1	2,033	0.05%
2024/01/25	1	554.12	0	0.00	556.00	1	2,054	0.05%
2024/01/24	1	559.00	0	0.00	553.00	1	2,098	0.05%
2024/01/23	0	0.00	0.4	560.89	560.00	-0.4	2,114	-0.02%
2024/01/22	0	0.00	0	565.00	556.00	0	2,117	0.00%
2024/01/19	1	562.97	1	560.00	564.00	0	2,127	0.00%
2024/01/18	1	561.00	2	563.98	557.00	-1	2,132	-0.05%
2024/01/17	3	573.67	3	570.04	559.00	0	2,125	0.00%
2024/01/16	3	566.34	0	0.00	564.00	3	2,054	0.15%
2024/01/15	1	564.00	2	571.56	576.00	-1	2,039	-0.05%
2024/01/12	0	561.00	0	560.00	560.00	0	2,035	0.00%
2024/01/11	0	555.00	0	557.00	554.00	0	2,046	0.00%
2024/01/10	1	560.98	0	0.00	555.00	1	2,064	0.05%
2024/01/05	0.2	575.00	0	0.00	572.00	0.2	2,086	0.01%
2024/01/03	0.1	579.00	9	581.33	578.00	-8.9	2,127	-0.42%
2024/01/02	0	0.00	1.1	588.35	587.00	-1.1	2,110	-0.05%
2023/12/29	0.6	596.00	0	0.00	597.00	0.6	2,097	0.03%
2023/12/28	0	596.00	0	0.00	597.00	0	2,110	0.00%
2023/12/27	2	604.00	0	0.00	601.00	2	2,114	0.09%
2023/12/26	0	0.00	0.1	599.55	600.00	-0.1	2,124	0.00%
2023/12/25	0	593.00	0	0.00	594.00	0	2,137	0.00%
2023/12/22	1.1	600.46	0	0.00	596.00	1.1	2,130	0.05%
2023/12/21	0	605.00	0	0.00	607.00	0	2,113	0.00%
2023/12/19	2	616.50	3	619.33	616.00	-1	2,106	-0.05%
2023/12/18	3	619.01	0	0.00	620.00	3	2,095	0.14%
2023/12/15	4	631.00	1	632.00	633.00	3	2,091	0.14%
2023/12/14	6.2	626.03	6.1	630.54	634.00	0.1	2,058	0.01%
2023/12/13	0	609.00	0.9	613.00	605.00	-0.9	1,990	-0.04%
2023/12/12	2	621.00	2	619.01	619.00	0	1,991	0.00%
2023/12/11	0	0.00	1.3	612.77	614.00	-1.3	1,943	-0.07%
2023/12/08	2	602.00	2	599.00	601.00	0	1,894	0.00%
2023/12/06	0	597.00	2	598.00	595.00	-2	1,901	-0.10%
2023/12/04	1	600.00	2.1	599.38	599.00	-1.1	1,861	-0.06%
2023/12/01	0	593.00	0	0.00	597.00	0	1,862	0.00%
2023/11/30	3.1	603.38	3.8	598.32	601.00	-0.7	1,869	-0.04%
2023/11/29	7	594.71	8	597.37	599.00	-1	1,847	-0.06%
2023/11/28	5.3	587.64	4.6	593.47	594.00	0.7	1,921	0.04%
2023/11/24	4	572.75	5.9	573.79	575.00	-1.9	1,859	-0.10%
2023/11/23	0.2	547.00	0	0.00	545.00	0.2	1,763	0.01%
2023/11/14	1	548.00	0	0.00	546.00	1	1,764	0.06%
2023/11/13	0	0.00	1	556.00	557.00	-1	1,781	-0.06%
2023/11/09	1	546.00	0	0.00	545.00	1	1,778	0.06%
2023/11/07	0	0.00	1.7	555.32	557.00	-1.7	1,799	-0.09%
2023/11/06	1	550.00	1	554.00	551.00	0	1,789	0.00%
2023/11/02	0	0.00	2.6	547.38	547.00	-2.6	1,778	-0.15%
2023/11/01	1	548.00	0	0.00	538.00	1	1,760	0.06%
2023/10/27	1	530.00	2	527.53	534.00	-1	1,733	-0.06%
2023/10/26	1	512.03	0	0.00	510.00	1	1,725	0.06%
2023/10/25	0	0.00	1	522.00	521.00	-1	1,743	-0.06%
2023/10/24	0	0.00	0.2	526.00	525.00	-0.2	1,751	-0.01%
2023/10/20	1	532.08	1	530.00	530.00	0	1,796	0.00%
2023/10/19	0	0.00	0.5	544.00	549.00	-0.5	1,820	-0.03%
2023/10/18	0.2	551.00	0	0.00	550.00	0.2	1,839	0.01%
2023/10/17	0	0.00	2.1	551.80	547.00	-2.1	1,808	-0.12%
2023/10/13	1	538.00	1	542.00	542.00	0	1,824	0.00%
2023/10/12	0	0.00	3	541.65	543.00	-3	1,840	-0.16%
2023/10/11	0	0.00	0	527.00	527.00	0	1,801	0.00%
2023/10/04	0.3	512.02	0	0.00	521.00	0.3	1,828	0.01%
2023/10/02	0	0.00	0	530.00	533.00	0	1,829	0.00%
2023/09/27	0	520.00	0	0.00	523.00	0	1,852	0.00%
2023/09/20	0	0.00	0.3	517.00	520.00	-0.3	1,877	-0.02%
2023/09/18	0	0.00	2.2	526.15	525.00	-2.2	1,903	-0.12%
2023/09/15	1	512.00	2.2	516.09	522.00	-1.2	1,898	-0.06%
2023/09/13	1	507.00	0	0.00	506.00	1	1,881	0.05%
2023/09/12	0	508.00	87.1	512.44	514.00	-87.1	1,892	-4.60%
2023/09/11	0	0.00	2	507.00	500.00	-2	1,896	-0.11%
2023/09/08	0.3	499.00	0	0.00	502.00	0.3	1,918	0.01%
2023/09/07	0	0.00	0	502.00	502.00	0	1,945	0.00%
2023/09/05	0	0.00	7	501.29	508.00	-7	1,979	-0.36%
2023/09/04	7	499.14	2.1	501.95	497.50	5	1,991	0.25%
2023/09/01	0	0.00	2.3	504.34	499.50	-2.3	1,977	-0.11%
2023/08/31	0	0.00	1.8	486.84	485.00	-1.8	1,904	-0.09%
2023/08/30	0	0.00	2	483.48	482.50	-2	1,928	-0.11%
2023/08/28	0.2	478.00	0.1	478.00	478.00	0.1	2,013	0.00%
2023/08/25	1	469.00	0	0.00	470.00	1	2,122	0.05%
2023/08/22	0	0.00	0	462.00	466.00	0	2,359	0.00%
2023/08/21	0	0.00	0	458.00	456.50	0	2,419	0.00%
2023/08/18	0	460.00	0	0.00	461.50	0	2,467	0.00%
2023/08/16	0.1	448.82	0	0.00	448.50	0.1	2,520	0.00%
2023/08/14	0.1	457.00	0.2	458.00	457.00	-0.1	2,577	-0.01%
2023/08/11	1	467.50	0	0.00	470.00	1	2,588	0.04%
2023/08/10	0	465.00	1	467.00	467.00	-1	2,590	-0.04%
2023/08/08	0	464.50	0	0.00	463.50	0	2,598	0.00%
2023/08/04	0	464.00	1	462.00	464.00	-1	2,621	-0.04%
2023/08/01	2.6	461.64	0	0.00	461.50	2.6	2,637	0.10%
2023/07/31	0.1	463.00	0.8	463.00	459.50	-0.7	2,652	-0.03%
2023/07/28	0	464.00	0	0.00	471.50	0	2,642	0.00%
2023/07/27	0	0.00	2.1	453.64	456.00	-2.1	2,603	-0.08%
2023/07/26	1.1	449.62	0	0.00	449.50	1.1	2,598	0.04%
2023/07/25	0	461.00	0	0.00	461.50	0	2,565	0.00%
2023/07/24	0.1	462.90	1	463.00	457.50	-1	2,572	-0.04%
2023/07/21	16	481.18	0.1	475.50	473.50	15.9	2,539	0.63%
2023/07/20	50	485.60	0	0.00	485.00	50	2,540	1.97%
2023/07/19	0.2	486.92	0	0.00	486.00	0.2	2,551	0.01%
2023/07/18	2	490.26	0	495.00	489.00	2	2,621	0.08%
2023/07/17	1	497.01	61.1	502.97	503.00	-60.1	2,606	-2.31%
2023/07/14	0.1	492.50	0	494.50	495.50	0.1	2,601	0.00%
2023/07/13	0	498.00	1.1	497.45	491.00	-1.1	2,614	-0.04%
2023/07/12	1	494.50	0	0.00	497.00	1	2,614	0.04%
2023/07/11	0	0.00	22	497.50	496.50	-22	2,667	-0.83%
2023/07/06	0	490.50	0	490.50	489.00	0	2,755	0.00%
2023/07/04	1.1	499.40	1	499.50	497.50	0.1	2,763	0.00%
2023/06/29	0.1	495.00	0	0.00	495.00	0.1	2,752	0.00%
2023/06/28	0.2	488.00	2	490.00	488.00	-1.8	2,753	-0.07%
2023/06/27	0	0.00	2	487.50	487.00	-2	2,787	-0.07%
2023/06/26	1	488.50	0	0.00	486.00	1	2,801	0.04%
2023/06/19	1	498.50	0	502.00	498.00	1	2,844	0.04%
2023/06/16	1	504.01	0.1	506.23	506.00	0.9	2,851	0.03%
2023/06/15	2.2	504.92	5	507.81	510.00	-2.8	2,843	-0.10%
2023/06/14	2	501.50	0	0.00	499.50	2	2,833	0.07%
2023/06/13	0	0.00	0	496.50	495.00	0	2,851	0.00%
2023/06/12	0	491.50	0	0.00	488.00	0	2,910	0.00%
2023/06/09	1	494.02	0	0.00	492.50	1	2,944	0.03%
2023/06/08	1	496.00	0.8	495.50	494.00	0.2	2,967	0.01%
2023/06/07	0	0.00	0.4	506.00	504.00	-0.4	3,005	-0.01%
2023/06/06	0	0.00	0	517.00	502.00	0	3,017	0.00%
2023/06/05	0.2	508.72	0.3	514.03	519.00	-0.1	2,987	0.00%
2023/06/02	1	505.00	4.2	506.57	506.00	-3.2	2,963	-0.11%
2023/06/01	2	499.25	1.8	501.56	500.00	0.2	2,944	0.01%
2023/05/31	0	0.00	1	508.00	508.00	-1	2,953	-0.03%
2023/05/30	2.3	497.02	0	0.00	496.00	2.3	2,868	0.08%
2023/05/29	0	504.00	0.1	507.00	508.00	-0.1	2,835	0.00%
2023/05/26	1	500.00	0	0.00	502.00	1	2,797	0.04%
2023/05/24	20	491.00	0	0.00	492.50	20	2,711	0.74%
2023/05/23	32	493.44	0	494.50	493.50	32	2,689	1.19%
2023/05/22	40	489.13	0	490.75	493.00	40	2,684	1.49%
2023/05/19	10	495.50	0.1	498.50	495.50	9.9	2,674	0.37%
2023/05/18	1.1	499.41	1	492.50	500.00	0.1	2,777	0.00%
2023/05/17	1	488.50	1	489.50	488.50	0	2,793	0.00%
2023/05/12	0	494.00	0	0.00	496.00	0	2,884	0.00%
2023/05/11	0	494.00	0	0.00	490.00	0	2,961	0.00%
2023/05/09	0.1	493.20	0	0.00	500.00	0.1	2,957	0.00%
2023/05/08	1	504.00	0	0.00	504.00	1	2,943	0.04%
2023/05/05	1	504.00	1	506.96	506.00	0	2,957	0.00%
2023/05/04	0	492.00	0	0.00	493.50	0	2,967	0.00%
2023/05/03	1	496.99	0	0.00	498.00	1	2,986	0.03%
2023/05/02	0	0.00	2	503.00	502.00	-2	3,036	-0.07%
2023/04/27	0.1	489.92	1	488.50	492.00	-0.9	3,153	-0.03%
2023/04/26	0	0.00	0.1	492.50	495.00	-0.1	3,150	0.00%
2023/04/25	1	490.00	1	489.00	490.50	0	3,155	0.00%
2023/04/24	2.2	507.00	3	502.17	507.00	-0.8	3,135	-0.03%
2023/04/21	5.4	505.44	0	0.00	495.50	5.4	3,149	0.17%
2023/04/20	2.2	521.46	0	0.00	518.00	2.2	3,144	0.07%
2023/04/18	0	0.00	1	537.00	538.00	-1	3,290	-0.03%
2023/04/17	1	542.01	2	542.00	542.00	-1	3,321	-0.03%
2023/04/14	0	0.00	2.4	551.75	553.00	-2.4	3,301	-0.07%
2023/04/13	0	0.00	0	541.00	542.00	0	3,262	0.00%
2023/04/12	1	543.00	4.1	539.98	542.00	-3.1	3,214	-0.10%
2023/04/11	1.4	529.70	1	527.00	527.00	0.4	3,148	0.01%
2023/04/10	5	532.00	4.1	532.72	530.00	0.9	3,136	0.03%
2023/04/07	1	522.00	1	516.00	516.00	0	3,105	0.00%
2023/04/06	0.4	520.12	0	520.00	520.00	0.4	3,098	0.01%
2023/03/31	0	529.95	3	529.67	529.00	-3	3,095	-0.10%
2023/03/29	0.1	519.01	2	526.50	520.00	-1.9	3,103	-0.06%
2023/03/27	2	529.50	1.5	529.33	533.00	0.5	3,138	0.02%
2023/03/24	0	0.00	1	530.00	527.00	-1	3,153	-0.03%
2023/03/23	1	514.00	1.5	516.09	517.00	-0.5	3,147	-0.02%
2023/03/22	0.1	506.17	0	0.00	505.00	0.1	3,139	0.00%
2023/03/20	0	0.00	1	501.00	500.00	-1	3,157	-0.03%
2023/03/17	3	490.67	2	493.50	496.00	1	3,177	0.03%
2023/03/16	0	485.79	0	0.00	486.50	0	3,182	0.00%
2023/03/15	1.2	506.06	0	0.00	492.00	1.2	3,179	0.04%
2023/03/14	2	507.05	0	0.00	505.00	2	3,132	0.06%
2023/03/13	0	518.00	0	0.00	519.00	0	3,134	0.00%
2023/03/10	4.5	519.99	1	520.00	518.00	3.5	3,165	0.11%
2023/03/09	1	543.02	0.2	542.00	541.00	0.8	3,173	0.03%
2023/03/08	0	552.00	1	552.00	550.00	-1	3,208	-0.03%
2023/03/07	1	561.00	0	0.00	559.00	1	3,204	0.03%
2023/03/06	2	551.42	3.3	551.52	557.00	-1.3	3,199	-0.04%
2023/03/03	4.2	541.29	3	544.65	539.00	1.2	3,168	0.04%
2023/03/02	1.2	531.17	1.1	534.73	531.00	0.1	3,150	0.00%
2023/03/01	1	538.00	0	0.00	538.00	1	3,141	0.03%
2023/02/22	1	544.98	1.1	542.05	541.00	0	3,120	0.00%
2023/02/20	0	0.00	1	560.00	561.00	-1	3,188	-0.03%
2023/02/17	2.5	567.80	2	573.50	569.00	0.5	3,234	0.02%
2023/02/16	7	564.14	8.3	571.01	575.00	-1.3	3,252	-0.04%
2023/02/15	0	0.00	0.3	543.00	545.00	-0.3	3,223	-0.01%
2023/02/14	7	535.57	7	540.28	540.00	0	3,220	0.00%
2023/02/13	0.2	513.00	0	0.00	516.00	0.2	3,261	0.01%
2023/02/10	1	510.00	0	0.00	516.00	1	3,293	0.03%
2023/02/09	2	520.45	0.1	509.00	511.00	2	3,308	0.06%
2023/02/08	1	531.00	1	531.00	531.00	0	3,286	0.00%
2023/02/07	0	0.00	0.2	528.00	529.00	-0.2	3,329	0.00%
2023/02/03	0.1	536.00	0	0.00	540.00	0.1	3,427	0.00%
2023/02/02	0	0.00	0.2	538.00	541.00	-0.2	3,458	0.00%
2023/02/01	1.1	539.53	1	540.00	540.00	0.1	3,470	0.00%
2023/01/31	2	536.00	2.1	539.95	540.00	-0.1	3,468	0.00%
2023/01/30	0	0.00	1	530.00	532.00	-1	3,436	-0.03%
2023/01/16	0	0.00	0.3	512.24	513.00	-0.3	3,347	-0.01%
2023/01/13	0.1	515.00	0	0.00	514.00	0.1	3,380	0.00%
2023/01/12	1	528.78	0	0.00	520.00	1	3,399	0.03%
2023/01/11	2	529.50	4	529.00	528.00	-2	3,430	-0.06%
2023/01/10	3	523.67	6.4	533.09	535.00	-3.4	3,429	-0.10%
2023/01/09	2	518.00	4.5	520.26	525.00	-2.5	3,404	-0.07%
2023/01/06	1	494.47	1	496.00	496.00	0	3,316	0.00%
2023/01/05	0	479.00	0.2	479.00	485.50	-0.2	3,296	-0.01%
2023/01/03	1	465.00	2	465.50	465.50	-1	3,399	-0.03%
2022/12/30	1	451.02	0	0.00	451.00	1	3,420	0.03%
2022/12/29	2	456.00	0	0.00	455.50	2	3,424	0.06%
2022/12/28	0	462.00	0	0.00	458.00	0	3,456	0.00%
2022/12/27	1	474.00	1.1	463.57	464.50	-0.1	3,470	0.00%
2022/12/26	0	0.00	0	463.00	462.50	0	3,473	0.00%
2022/12/22	0	0.00	2	464.00	466.50	-2	3,506	-0.06%
2022/12/21	2.1	458.65	1	453.50	454.50	1.1	3,514	0.03%
2022/12/20	1	465.00	0.3	468.50	455.50	0.7	3,547	0.02%
2022/12/19	3	474.33	3	482.83	472.00	0	3,539	0.00%
2022/12/16	2	485.97	2.2	480.55	480.50	-0.2	3,536	-0.01%
2022/12/15	2	495.25	5	495.00	495.00	-3	3,506	-0.09%
2022/12/14	0	0.00	0.1	478.50	486.00	-0.1	3,532	0.00%
2022/12/13	5.2	478.97	5	482.00	474.00	0.2	3,606	0.01%
2022/12/12	3	485.33	3	482.17	485.50	0	3,583	0.00%
2022/12/09	0	480.00	0	483.00	479.00	0	3,600	0.00%
2022/12/08	0.1	478.50	0	0.00	478.50	0.1	3,599	0.00%
2022/12/07	1.1	480.00	0.1	490.00	484.50	1	3,592	0.03%
2022/12/06	0.1	499.00	0.1	498.43	491.00	0	3,580	0.00%
2022/12/05	3.1	503.55	1.3	503.95	502.00	1.8	3,582	0.05%
2022/12/02	0	487.50	3.3	484.27	489.50	-3.2	3,542	-0.09%
2022/12/01	3	477.67	2.8	472.54	473.00	0.2	3,544	0.00%
2022/11/29	2	435.50	0	0.00	438.00	2	3,419	0.06%
2022/11/28	0	0.00	0.8	441.00	437.50	-0.8	3,412	-0.02%
2022/11/25	0	0.00	0	448.00	445.00	0	3,397	0.00%
2022/11/24	0	0.00	2.4	449.50	452.00	-2.4	3,392	-0.07%
2022/11/23	1.1	461.23	1	449.00	449.00	0.1	3,382	0.00%
2022/11/22	2	454.50	2.4	457.49	458.00	-0.4	3,373	-0.01%
2022/11/21	2	460.50	0	458.00	454.00	2	3,392	0.06%
2022/11/18	1.4	455.48	0.8	453.00	453.50	0.6	3,373	0.02%
2022/11/17	3	463.33	1.5	465.00	466.00	1.5	3,349	0.04%
2022/11/16	2	460.78	4	460.25	461.00	-2	3,355	-0.06%
2022/11/15	1	452.00	5.1	452.39	455.00	-4.1	3,294	-0.12%
2022/11/14	7	440.14	4	445.25	439.50	3	3,241	0.09%
2022/11/11	5	442.60	10.9	447.92	445.50	-5.9	3,187	-0.19%
2022/11/10	1	424.50	1	421.00	421.50	0	3,081	0.00%
2022/11/09	7	419.21	9.5	416.03	424.00	-2.5	3,065	-0.08%
2022/11/08	0.2	390.02	1	389.70	393.50	-0.8	3,012	-0.03%
2022/11/07	1.2	382.59	1	388.50	382.00	0.2	2,984	0.01%
2022/11/04	0.1	386.66	4	389.50	389.50	-3.9	2,986	-0.13%
2022/11/03	1	386.01	0.8	384.50	389.50	0.2	2,937	0.01%
2022/11/02	0	376.00	0	0.00	381.50	0	2,891	0.00%
2022/11/01	3	370.10	3	368.83	379.00	0	2,863	0.00%
2022/10/31	1	360.01	2.1	361.32	367.00	-1.1	2,807	-0.04%
2022/10/19	1.2	268.92	0.4	273.38	268.00	0.8	2,763	0.03%
2022/10/18	1.3	281.70	2	281.50	278.50	-0.8	2,727	-0.03%
2022/10/17	0	0.00	4.2	270.24	278.50	-4.2	2,718	-0.15%
2022/10/14	11	278.36	2.1	279.39	277.50	9	2,742	0.33%
2022/10/13	2	268.00	1	264.00	264.00	1	2,756	0.04%
2022/10/12	0	267.00	0.2	270.50	270.50	-0.2	2,754	-0.01%
2022/10/11	1.2	273.50	2	277.50	272.50	-0.8	2,742	-0.03%
2022/10/07	0	0.00	0.2	288.00	287.00	-0.2	2,735	-0.01%
2022/10/06	7	296.86	7	294.64	294.50	0	2,719	0.00%
2022/10/05	1	298.00	2	297.00	297.50	-1	2,752	-0.04%
2022/10/04	1	287.50	3	287.17	287.50	-2	2,772	-0.07%
2022/10/03	1.1	274.29	1	280.00	281.00	0.1	2,786	0.00%
2022/09/30	3	264.67	0	264.50	269.00	3	2,830	0.11%
2022/09/29	1.3	272.63	3	275.33	271.00	-1.8	2,818	-0.06%
2022/09/28	3.1	286.98	3	292.00	285.00	0.1	2,767	0.00%
2022/09/27	3.1	299.03	0	0.00	300.00	3.1	2,795	0.11%
2022/09/26	4.1	302.47	12	308.17	297.00	-8	2,853	-0.28%
2022/09/23	12	315.79	1.3	318.84	315.50	10.7	2,928	0.37%
2022/09/20	0	0.00	2	330.00	333.50	-2	2,976	-0.07%
2022/09/15	0	0.00	1.1	337.69	338.00	-1.1	2,977	-0.04%
2022/09/14	0	0.00	5	324.00	325.00	-5	2,956	-0.17%
2022/09/13	0	332.00	0	0.00	333.00	0	2,951	0.00%
2022/09/12	2	337.49	0	0.00	333.00	2	2,987	0.07%
2022/09/08	5.1	338.08	5.2	334.32	335.00	-0.1	2,968	0.00%
2022/09/06	0	0.00	1	313.50	316.00	-1	2,909	-0.03%
2022/09/05	1.7	309.06	35	308.89	308.50	-33.3	2,920	-1.14%
2022/09/02	10	314.90	5	312.50	312.50	5	2,913	0.17%
2022/09/01	31	317.36	0	0.00	317.00	31	2,885	1.08%
2022/08/31	3	319.00	0.1	327.00	328.50	2.9	2,863	0.10%
2022/08/30	0	0.00	35	317.90	317.50	-35	2,851	-1.23%
2022/08/29	7.1	313.11	79	315.47	317.50	-71.9	2,832	-2.54%
2022/08/26	52	332.33	0.1	332.50	332.00	52	2,781	1.87%
2022/08/24	56.1	322.36	0	0.00	324.00	56.1	2,780	2.02%
2022/08/22	0	0.00	7	328.00	327.00	-7	2,845	-0.25%
2022/08/19	2	331.00	0	0.00	332.00	2	2,847	0.07%
2022/08/18	0.1	326.00	73	325.03	327.50	-72.9	2,833	-2.57%
2022/08/17	1	329.00	129	328.50	329.00	-128	2,822	-4.54%	大賣/鉅額交易
2022/08/16	34	332.69	1	332.50	332.50	33	2,801	1.18%
2022/08/15	91	334.46	1	330.50	334.50	90	2,800	3.21%
2022/08/12	77	327.99	6	327.75	330.00	71	2,799	2.54%
2022/08/11	5	326.50	10	326.25	326.50	-5	2,769	-0.18%
2022/08/10	11	318.96	1	319.50	319.00	10	2,773	0.36%
2022/08/05	0.1	322.00	4	322.38	323.00	-3.9	2,818	-0.14%
2022/08/04	4.1	316.18	6	318.50	317.00	-1.9	2,824	-0.07%
2022/08/03	3	325.17	1	326.50	326.50	2	2,773	0.07%
2022/08/02	3	328.63	1	326.50	325.50	2	2,804	0.07%
2022/08/01	1	338.00	0	0.00	341.00	1	2,776	0.04%
2022/07/28	1	344.00	0	0.00	340.50	1	2,792	0.04%
2022/07/22	0.1	332.09	0	0.00	333.50	0.1	2,810	0.00%
2022/07/21	0	0.00	4.1	334.88	336.50	-4.1	2,826	-0.15%
2022/07/20	1	326.51	1	329.00	322.50	0	2,791	0.00%
2022/07/18	0	0.00	0.1	326.00	326.50	-0.1	2,759	0.00%
2022/07/14	0	0.00	2.3	319.49	320.00	-2.3	2,711	-0.08%
2022/07/13	3	319.00	1.1	317.95	318.00	1.9	2,698	0.07%
2022/07/12	4	310.25	0	0.00	309.00	4	2,648	0.15%
2022/07/11	1	300.00	2	301.00	304.00	-1	2,589	-0.04%
2022/07/08	1	307.00	2.2	310.70	308.50	-1.2	2,561	-0.05%
2022/07/07	0	0.00	4.1	286.80	291.00	-4.1	2,477	-0.16%
2022/07/06	2	283.00	2	286.50	280.00	0	2,465	0.00%
2022/07/05	9	278.28	0.1	290.00	284.50	8.9	2,455	0.36%
2022/07/04	0	0.00	4.1	280.61	278.00	-4.1	2,403	-0.17%
2022/07/01	2.2	290.21	1	292.95	282.00	1.2	2,373	0.05%
2022/06/30	0.5	320.64	0	0.00	308.00	0.5	2,292	0.02%
2022/06/29	0.1	325.33	0	0.00	325.00	0.1	2,259	0.00%
2022/06/28	0	330.86	0	0.00	332.00	0	2,242	0.00%
2022/06/27	3	336.50	3	341.17	341.50	0	2,254	0.00%
2022/06/24	0	0.00	1	328.00	328.00	-1	2,231	-0.04%
2022/06/22	3	337.03	3	340.67	335.50	0	2,187	0.00%
2022/06/21	2	345.02	0	0.00	353.00	2	2,166	0.09%
2022/06/20	1	352.00	0	0.00	342.00	1	2,165	0.05%
2022/06/17	1	355.01	1	360.00	354.00	0	2,161	0.00%
2022/06/16	1.1	378.25	2.9	380.84	368.00	-1.7	2,151	-0.08%
2022/06/15	0	0.00	1	383.50	383.50	-1	2,264	-0.04%
2022/06/14	1.7	377.80	0	378.00	377.00	1.7	2,317	0.07%
2022/06/13	2	385.02	1.1	384.69	384.00	1	2,303	0.04%
2022/06/10	1	401.00	0	0.00	400.00	1	2,301	0.04%
2022/06/09	1	403.50	2	401.00	405.00	-1	2,318	-0.04%
2022/06/08	0	403.00	0	412.50	403.00	0	2,314	0.00%
2022/06/07	0	408.00	0.1	407.50	407.00	0	2,320	0.00%
2022/06/02	1	405.00	2	406.75	407.00	-1	2,374	-0.04%
2022/06/01	2	405.25	0	0.00	405.00	2	2,432	0.08%
2022/05/27	0	391.50	0	0.00	393.00	0	2,401	0.00%
2022/05/25	5	382.50	5	388.10	387.50	0	2,482	0.00%
2022/05/23	12.1	397.29	12	391.96	390.00	0.1	2,586	0.00%
2022/05/19	1	392.03	0	0.00	398.00	1	2,634	0.04%
2022/05/18	10	402.00	12	401.58	401.00	-2	2,643	-0.08%
2022/05/17	1	396.99	0	392.00	397.00	1	2,639	0.04%
2022/05/16	0	0.00	1	386.00	381.50	-1	2,623	-0.04%
2022/05/12	0.2	385.25	7	386.14	378.00	-6.8	2,629	-0.26%
2022/05/11	2	390.00	0	0.00	392.00	2	2,631	0.08%
2022/05/10	3	394.51	2	392.50	392.50	1	2,684	0.04%
2022/05/06	1	407.54	0	0.00	408.00	1	2,664	0.04%
2022/05/05	1	417.00	0	0.00	417.00	1	2,680	0.04%
2022/05/03	2	404.00	2	406.00	406.50	0	2,731	0.00%
2022/04/29	1	403.50	0	0.00	404.50	1	2,759	0.04%
2022/04/28	3	404.50	3	407.83	405.00	0	2,788	0.00%
2022/04/27	3	406.83	0	0.00	407.00	3	2,815	0.11%
2022/04/26	0	0.00	1	395.50	399.00	-1	2,847	-0.04%
2022/04/22	1	406.00	0	0.00	405.50	1	2,949	0.03%
2022/04/21	1	413.00	2	412.00	412.50	-1	3,014	-0.03%
2022/04/20	0.1	409.50	0	0.00	409.50	0.1	3,062	0.00%
2022/04/19	0	412.00	1.1	409.32	413.00	-1.1	3,081	-0.04%
2022/04/18	0	0.00	1	405.00	405.00	-1	3,145	-0.03%
2022/04/15	0	0.00	0	400.00	405.00	0	3,190	0.00%
2022/04/14	1	401.50	1	404.00	406.00	0	3,274	0.00%
2022/04/13	2	397.51	0	0.00	401.00	2	3,356	0.06%
2022/04/12	2.1	390.08	1	389.00	393.00	1.1	3,491	0.03%
2022/04/11	3.1	404.21	0	401.00	398.00	3.1	3,799	0.08%
2022/04/07	5.3	415.92	1	409.00	409.00	4.3	3,871	0.11%
2022/04/06	0.5	420.50	0	0.00	423.50	0.5	3,865	0.01%
2022/03/30	0	438.50	1	441.50	440.00	-1	3,984	-0.02%
2022/03/29	0	0.00	0	429.00	429.50	0	4,017	0.00%
2022/03/25	0	0.00	9	433.22	430.50	-9	4,082	-0.22%
2022/03/24	0	430.00	0	0.00	433.00	0	4,076	0.00%
2022/03/23	0	433.00	2	436.00	433.00	-2	4,085	-0.05%
2022/03/22	1.1	431.82	0.1	425.00	432.00	1	4,078	0.03%
2022/03/21	2.1	418.60	0	0.00	418.50	2.1	4,040	0.05%
2022/03/18	6.3	423.18	2.6	422.62	423.50	3.7	4,022	0.09%
2022/03/17	1	436.00	0	439.50	445.50	1	3,898	0.02%
2022/03/15	0.1	425.59	0	0.00	420.00	0.1	3,842	0.00%
2022/03/14	1	432.00	0	0.00	436.00	1	3,836	0.03%
2022/03/11	0	0.00	1.1	432.64	434.00	-1.1	3,873	-0.03%
2022/03/10	2.1	435.57	0	434.50	436.00	2.1	3,901	0.05%
2022/03/09	0.1	427.00	0	0.00	423.50	0.1	3,908	0.00%
2022/03/08	1.1	425.70	0.4	418.00	414.50	0.7	3,907	0.02%
2022/03/07	0.2	431.55	0	430.00	427.00	0.2	3,897	0.01%
2022/03/04	0.1	454.00	1	451.00	450.50	-0.9	3,893	-0.02%
2022/03/01	0.2	464.00	5.3	461.97	465.00	-5.1	3,973	-0.13%
2022/02/25	4	447.88	1	448.50	451.50	3	3,971	0.08%
2022/02/24	2.4	452.42	0	0.00	448.00	2.4	3,958	0.06%
2022/02/23	3	469.00	0	0.00	463.50	3	3,927	0.08%
2022/02/22	4	469.75	1	471.49	469.50	3	3,930	0.08%
2022/02/21	4	468.13	10	474.10	479.50	-6	3,963	-0.15%
2022/02/18	5	467.41	1	465.47	473.00	4	4,013	0.10%
2022/02/17	2.7	474.22	0	0.00	467.50	2.7	4,028	0.07%
2022/02/16	0	470.50	1	471.00	472.50	-1	4,053	-0.02%
2022/02/15	0	0.00	0	466.00	464.50	0	4,054	0.00%
2022/02/14	1	466.57	0.1	468.00	464.00	1	4,050	0.02%
2022/02/11	1.2	482.25	1	480.04	482.00	0.2	4,043	0.00%
2022/02/10	1.1	472.51	4	474.50	489.50	-2.9	4,046	-0.07%
2022/02/09	4	462.37	2	465.50	466.00	2	4,002	0.05%
2022/02/08	1	456.00	0	0.00	456.50	1	4,004	0.02%
2022/02/07	0.1	457.20	0	0.00	454.00	0.1	4,000	0.00%
2022/01/26	0.4	457.12	2.1	456.43	459.00	-1.8	4,047	-0.04%
2022/01/25	3.4	455.39	0	0.00	451.00	3.4	4,146	0.08%
2022/01/24	2.1	461.81	1	464.50	463.00	1.1	4,130	0.03%
2022/01/21	1.1	475.24	2	467.50	469.50	-0.9	4,123	-0.02%
2022/01/20	5	485.50	1	485.00	481.50	4	4,162	0.10%
2022/01/18	1	510.00	0.1	514.00	502.00	0.9	4,118	0.02%
2022/01/17	0.1	496.50	0	0.00	501.00	0.1	4,049	0.00%
2022/01/14	0.2	484.04	0	0.00	492.00	0.2	4,047	0.00%
2022/01/13	0.2	499.33	1	498.02	498.00	-0.9	4,035	-0.02%
2022/01/12	1.1	507.76	1.1	509.71	510.00	-0.1	4,026	0.00%
2022/01/11	4.3	507.24	4.2	511.08	501.00	0.1	4,009	0.00%
2022/01/10	2.1	518.92	1.1	518.86	519.00	1	3,956	0.03%
2022/01/07	2.3	525.65	0.5	515.80	515.00	1.8	3,941	0.05%
2022/01/06	2	524.51	5	521.80	523.00	-3	3,850	-0.08%
2022/01/05	18.2	528.60	13.4	532.94	535.00	4.8	3,789	0.13%
2022/01/04	17	516.36	26.9	523.66	533.00	-9.9	3,671	-0.27%
2022/01/03	0	0.00	7	488.14	491.00	-7	3,353	-0.21%
2021/12/30	0	0.00	2	482.50	479.50	-2	3,300	-0.06%
2021/12/29	1	472.50	0	0.00	474.00	1	3,332	0.03%
2021/12/28	2	480.25	1	483.00	478.00	1	3,367	0.03%
2021/12/27	3.2	481.91	9.1	481.45	481.50	-5.9	3,348	-0.18%
2021/12/24	1.1	475.55	7	478.71	473.00	-5.9	3,395	-0.17%
2021/12/23	1.1	470.41	6.1	474.26	476.00	-5	3,393	-0.15%
2021/12/22	1	469.00	22.3	466.04	469.50	-21.3	3,393	-0.63%
2021/12/21	2	452.00	2	452.75	455.00	0	3,368	0.00%
2021/12/17	1.1	448.41	0.1	449.00	447.00	1.1	3,378	0.03%
2021/12/16	0.1	452.50	0	0.00	451.00	0.1	3,379	0.00%
2021/12/15	1	451.00	3	451.00	450.50	-2	3,400	-0.06%
2021/12/14	0	450.00	1.1	451.93	448.50	-1	3,425	-0.03%
2021/12/13	0	0.00	0	455.50	456.50	0	3,448	0.00%
2021/12/10	4	448.13	0	0.00	447.50	4	3,480	0.12%
2021/12/09	1.1	455.83	3	455.33	453.50	-1.9	3,497	-0.05%
2021/12/08	4	456.88	0	0.00	454.50	4	3,501	0.11%
2021/12/07	9.1	458.44	0	0.00	456.00	9.1	3,505	0.26%
2021/12/06	2.1	467.62	0	0.00	465.00	2.1	3,491	0.06%
2021/12/03	1	469.50	0	469.50	472.50	1	3,533	0.03%
2021/12/02	3	465.50	11	464.05	465.00	-8	3,524	-0.23%
2021/11/30	4.1	462.99	2.2	468.04	456.50	1.9	3,534	0.05%
2021/11/29	0	0.00	3	446.00	459.50	-3	3,527	-0.09%
2021/11/26	0	455.67	1	467.00	452.00	-1	3,537	-0.03%
2021/11/25	0.1	469.00	11.1	470.02	465.00	-11.1	3,565	-0.31%
2021/11/24	1	467.50	0	0.00	468.00	1	3,593	0.03%
2021/11/23	1	464.49	0.1	462.00	463.00	0.9	3,634	0.02%
2021/11/22	1	463.50	1	463.50	466.00	0	3,701	0.00%
2021/11/19	3	458.50	4	455.38	463.00	-1	3,720	-0.03%
2021/11/18	2.1	454.05	2.1	454.56	456.00	0	3,746	0.00%
2021/11/17	3.2	446.74	0	445.00	448.00	3.1	3,775	0.08%
2021/11/16	1.1	438.39	0	439.00	436.50	1.1	3,871	0.03%
2021/11/15	0	0.00	4	440.12	442.00	-4	4,120	-0.10%
2021/11/12	21	429.55	1	436.00	429.50	20	4,155	0.48%
2021/11/10	0	0.00	2	431.00	430.00	-2	4,274	-0.05%
2021/11/09	0.1	427.50	4.1	428.87	429.00	-4	4,380	-0.09%
2021/11/08	2.1	417.35	111	419.05	419.00	-108.9	4,358	-2.50%	大賣/鉅額交易
2021/11/05	0	424.00	0.3	426.00	425.50	-0.3	4,396	-0.01%
2021/11/04	6	423.58	47	426.49	423.00	-41	4,430	-0.93%
2021/11/03	93	422.42	6	422.71	422.50	87	4,458	1.95%
2021/11/02	69.3	409.66	20.1	420.57	410.00	49.2	4,405	1.12%
2021/11/01	3.1	429.24	60.2	430.20	427.00	-57.1	4,322	-1.32%
2021/10/29	60.4	438.96	0	0.00	434.00	60.4	4,311	1.40%
2021/10/28	6.1	441.80	3	440.00	438.50	3.1	4,310	0.07%
2021/10/26	12	425.71	1	425.50	427.50	11	4,261	0.26%
2021/10/21	0.5	424.50	0	0.00	419.50	0.5	4,442	0.01%
2021/10/20	0	0.00	0.1	425.00	426.00	-0.1	4,495	0.00%
2021/10/19	0	420.00	1.1	415.62	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	410.07	0	0.00	417.00	1	4,678	0.02%
2021/10/14	2	404.00	1	406.99	405.50	1	4,697	0.02%
2021/10/13	1	403.00	0	0.00	402.00	1	4,753	0.02%
2021/10/12	20	413.25	0.1	415.00	414.00	19.9	4,751	0.42%
2021/10/08	0.2	419.33	0.1	415.00	410.00	0.2	4,767	0.00%
2021/10/07	1.1	413.28	2.1	414.91	415.50	-1	4,774	-0.02%
2021/10/06	0	405.00	1.1	402.66	403.00	-1.1	4,785	-0.02%
2021/10/05	0.1	412.00	2	409.50	417.00	-1.9	4,777	-0.04%
2021/10/04	3	415.99	3.1	413.96	409.50	-0.1	4,776	0.00%
2021/10/01	2.3	425.96	1	419.03	418.00	1.2	4,818	0.03%
2021/09/30	1	439.00	0	439.75	442.50	1	4,943	0.02%
2021/09/29	6.2	443.36	1	437.50	439.00	5.2	5,106	0.10%
2021/09/28	1	454.03	0	0.00	453.00	1	5,152	0.02%
2021/09/27	1	470.46	0	0.00	466.00	1	5,162	0.02%
2021/09/24	0	471.00	0	0.00	469.00	0	5,315	0.00%
2021/09/23	1	469.00	1	468.00	469.00	0	5,496	0.00%
2021/09/22	1	455.00	1	457.50	463.00	0	5,528	0.00%
2021/09/17	0	470.00	1	469.50	470.50	-1	5,571	-0.02%
2021/09/16	3.1	462.02	1	459.00	461.50	2.1	5,573	0.04%
2021/09/15	1.7	466.92	0	0.00	466.00	1.7	5,586	0.03%
2021/09/14	1	488.50	2	481.29	481.00	-1	5,612	-0.02%
2021/09/13	0	0.00	1	483.02	484.00	-1	5,671	-0.02%
2021/09/10	0	0.00	0	479.46	481.50	0	5,759	0.00%
2021/09/09	0	0.00	0.1	473.00	475.00	-0.1	5,996	0.00%
2021/09/08	3.1	462.13	2	462.25	460.50	1.1	6,141	0.02%
2021/09/07	1	480.00	2	479.00	477.00	-1	6,297	-0.02%
2021/09/06	0.2	480.50	0	0.00	480.50	0.2	6,296	0.00%
2021/09/03	2	480.06	3.1	482.05	480.50	-1	6,299	-0.02%
2021/09/02	3.1	484.93	1	486.54	479.50	2.1	6,318	0.03%
2021/09/01	7	489.32	10.3	482.65	489.00	-3.2	6,367	-0.05%
2021/08/31	5.3	476.64	2	473.50	479.50	3.3	6,399	0.05%
2021/08/30	1.1	480.00	1	482.43	484.50	0.1	6,386	0.00%
2021/08/27	1	476.94	0.2	478.00	477.00	0.8	6,368	0.01%
2021/08/26	2.1	464.41	2	465.75	464.50	0.1	6,378	0.00%
2021/08/25	0	463.50	1.1	464.64	472.00	-1.1	6,352	-0.02%
2021/08/24	2	461.49	3	461.33	455.50	-1	6,417	-0.02%
2021/08/23	3.1	450.25	2	450.00	454.00	1.1	6,446	0.02%
2021/08/20	1.1	452.48	8.1	449.95	446.00	-7	6,412	-0.11%
2021/08/19	23.4	465.74	13	462.58	450.00	10.4	6,317	0.16%
2021/08/17	0.1	485.24	0	0.00	474.00	0.1	6,154	0.00%
2021/08/16	10.1	496.50	4	493.50	492.00	6.1	6,266	0.10%
2021/08/13	4.2	508.73	1	503.08	500.00	3.2	6,284	0.05%
2021/08/12	1	534.00	1	532.00	529.00	0	6,292	0.00%
2021/08/11	1	520.00	0	532.06	533.00	1	6,487	0.02%
2021/08/10	3.2	538.13	1	531.00	531.00	2.2	6,647	0.03%
2021/08/09	2	547.51	0	0.00	545.00	2	6,886	0.03%
2021/08/06	1	556.00	0	558.00	558.00	1	7,108	0.01%
2021/08/04	0	556.00	0	0.00	554.00	0	7,646	0.00%
2021/08/03	2	556.50	1	551.00	553.00	1	7,734	0.01%
2021/08/02	0	555.00	0	0.00	557.00	0	7,840	0.00%
2021/07/30	1.1	566.00	2	564.50	560.00	-0.9	7,891	-0.01%
2021/07/29	0	0.00	0	571.00	571.00	0	7,918	0.00%
2021/07/28	2	569.00	6	566.83	565.00	-4	8,050	-0.05%
2021/07/27	12.1	593.86	6	587.00	581.00	6.1	8,046	0.08%
2021/07/26	4	587.75	2	598.50	600.00	2	7,969	0.03%
2021/07/23	2	596.49	3	593.00	589.00	-1	7,938	-0.01%
2021/07/22	3	597.00	4.6	597.26	591.00	-1.6	7,932	-0.02%
2021/07/21	2	574.50	6	587.62	588.00	-4	7,887	-0.05%
2021/07/20	4.1	569.80	2	568.00	568.00	2.1	7,901	0.03%
2021/07/19	1	570.00	1.2	580.10	583.00	-0.2	7,915	0.00%
2021/07/16	2	579.00	2	576.00	578.00	0	7,949	0.00%
2021/07/15	0	0.00	0.1	586.00	586.00	-0.1	8,102	0.00%
2021/07/14	2	580.50	2	583.46	583.00	0	8,112	0.00%
2021/07/13	0	591.00	0	0.00	581.00	0	8,160	0.00%
2021/07/12	1	593.80	2.2	590.59	586.00	-1.1	8,159	-0.01%
2021/07/09	3.1	589.07	3	585.39	584.00	0	8,206	0.00%
2021/07/08	7.3	602.90	5	591.42	590.00	2.3	8,194	0.03%
2021/07/07	10.2	604.34	13	605.31	603.00	-2.8	8,163	-0.03%
2021/07/06	2.1	583.76	9.7	588.43	597.00	-7.6	8,056	-0.09%
2021/07/05	4.1	569.02	2.1	571.93	571.00	2	8,071	0.02%
2021/07/02	1.1	558.00	0	554.06	556.00	1.1	8,041	0.01%
2021/07/01	8.1	565.23	6	566.50	557.00	2.1	8,044	0.03%
2021/06/29	4	560.21	8.1	560.75	555.00	-4.1	7,936	-0.05%
2021/06/28	1.1	538.73	5.1	541.98	545.00	-4	7,801	-0.05%
2021/06/25	2	538.00	2	537.00	535.00	0	7,826	0.00%
2021/06/24	1	530.98	2.1	533.91	530.00	-1.1	7,803	-0.01%
2021/06/23	2	534.00	3	533.67	534.00	-1	7,848	-0.01%
2021/06/22	2	530.50	0	0.00	525.00	2	7,888	0.03%
2021/06/21	2.1	526.74	2.3	528.48	527.00	-0.2	7,870	0.00%
2021/06/18	3	548.67	10.2	543.52	540.00	-7.2	7,826	-0.09%
2021/06/17	12	541.64	16.1	542.72	545.00	-4.1	7,778	-0.05%
2021/06/16	13.3	526.20	16	527.31	531.00	-2.7	7,623	-0.04%
2021/06/15	1.1	520.18	7.6	514.29	523.00	-6.5	7,543	-0.09%
2021/06/11	1	496.50	0.1	497.55	494.00	0.9	7,392	0.01%
2021/06/10	0	499.50	1	498.01	500.00	-1	7,461	-0.01%
2021/06/09	2	491.79	7	496.86	496.00	-5	7,502	-0.07%
2021/06/08	4.1	491.56	3.1	490.70	497.50	1	7,606	0.01%
2021/06/07	13.1	486.42	13.1	484.15	477.50	0	7,769	0.00%
2021/06/04	3.1	486.69	4	489.38	491.00	-0.9	7,782	-0.01%
2021/06/03	3	492.50	5	492.50	494.50	-2	7,907	-0.03%
2021/06/02	3.5	494.82	20	486.50	486.00	-16.5	8,012	-0.21%
2021/06/01	7.2	500.69	2.2	503.13	500.00	5	8,032	0.06%
2021/05/31	5.2	502.39	1	503.00	505.00	4.2	8,075	0.05%
2021/05/28	1.1	490.98	1.1	490.05	490.00	0	8,049	0.00%
2021/05/27	3	478.67	8	479.00	478.50	-5	8,044	-0.06%
2021/05/26	8	479.38	9	479.66	481.00	-1	8,135	-0.01%
2021/05/25	11	479.73	7.1	471.63	479.00	3.9	8,138	0.05%
2021/05/24	8.1	460.13	12	453.79	463.50	-3.9	8,191	-0.05%
2021/05/21	12.2	464.62	12.1	462.88	458.50	0.1	8,350	0.00%
2021/05/20	11	444.14	9	445.01	443.50	2	8,331	0.02%
2021/05/19	8.2	442.55	10	442.70	442.50	-1.8	8,333	-0.02%
2021/05/18	14.4	443.01	25	442.76	449.00	-10.6	8,340	-0.13%
2021/05/17	10.1	421.71	10.1	425.16	415.50	0	8,427	0.00%
2021/05/14	23.1	442.14	11.2	440.93	440.00	12	8,287	0.14%
2021/05/13	14.1	421.71	2	412.25	409.50	12.1	8,073	0.15%
2021/05/12	13.2	426.71	24	435.71	423.00	-10.8	7,929	-0.14%
2021/05/11	19.6	481.40	10	480.65	469.00	9.6	7,730	0.12%
2021/05/10	10	528.28	7.1	524.94	511.00	2.9	7,695	0.04%
2021/05/07	5	524.60	3	526.34	535.00	2	7,753	0.03%
2021/05/06	10	499.45	6	500.92	501.00	4	7,796	0.05%
2021/05/05	3.2	499.44	1	499.90	490.50	2.1	7,881	0.03%
2021/05/04	9.3	509.20	10.2	501.80	503.00	-0.9	8,049	-0.01%
2021/05/03	9.2	526.60	0	0.00	522.00	9.2	8,230	0.11%
2021/04/29	6.1	544.68	3.1	545.08	543.00	3	8,285	0.04%
2021/04/28	5.1	548.04	2.2	552.82	547.00	2.9	8,373	0.03%
2021/04/27	0	0.00	0.3	559.00	555.00	-0.3	8,464	0.00%
2021/04/26	1	559.00	2.1	560.51	560.00	-1.1	8,557	-0.01%
2021/04/23	8	557.13	7.2	561.90	554.00	0.9	8,685	0.01%
2021/04/22	2.1	549.20	3.1	551.97	546.00	-1	8,861	-0.01%
2021/04/21	8.1	561.51	4.1	565.47	557.00	4	9,069	0.04%
2021/04/20	9.2	572.75	13.1	571.10	571.00	-3.9	9,320	-0.04%
2021/04/19	3	556.33	3.3	554.45	553.00	-0.3	9,393	0.00%
2021/04/16	4	547.28	1	544.00	551.00	3	9,653	0.03%
2021/04/15	2.5	545.18	1	545.00	553.00	1.5	10,131	0.01%
2021/04/14	3.2	551.52	3.1	546.23	546.00	0.1	10,236	0.00%
2021/04/13	3	563.00	1.4	562.79	556.00	1.6	10,413	0.02%
2021/04/12	2.4	569.87	0.1	573.00	563.00	2.3	10,560	0.02%
2021/04/09	11	584.09	3	578.00	578.00	8	10,571	0.08%
2021/04/08	15.5	583.54	16	584.68	587.00	-0.5	10,609	0.00%
2021/04/07	4.1	567.04	14	566.29	570.00	-10	10,587	-0.09%
2021/04/06	0.1	559.32	2	559.07	562.00	-2	10,645	-0.02%
2021/04/01	20.5	552.74	10	551.00	553.00	10.5	10,672	0.10%
2021/03/31	4	555.00	11	560.36	553.00	-7	10,747	-0.07%
2021/03/30	1	562.00	2.1	565.38	563.00	-1.1	11,057	-0.01%
2021/03/29	13	558.92	0	0.00	554.00	13	11,140	0.12%
2021/03/26	3.2	558.21	5.1	558.53	559.00	-1.9	11,223	-0.02%
2021/03/25	8.1	545.74	7	543.14	542.00	1.1	11,290	0.01%
2021/03/23	1.1	565.67	4.3	557.07	554.00	-3.2	11,551	-0.03%
2021/03/22	11.2	553.33	2	558.00	563.00	9.2	11,668	0.08%
2021/03/19	3.1	549.05	3	550.00	552.00	0.1	11,983	0.00%
2021/03/18	2.2	559.12	4.7	561.13	559.00	-2.6	12,076	-0.02%
2021/03/17	4	569.00	3	570.32	568.00	1	12,371	0.01%
2021/03/16	7	582.14	5	582.60	579.00	2	12,758	0.02%
2021/03/15	5.2	575.23	5.1	569.74	580.00	0.1	13,158	0.00%
2021/03/12	13	574.39	10	574.80	572.00	3	13,230	0.02%
2021/03/11	16	556.44	11.2	559.32	565.00	4.9	13,241	0.04%
2021/03/10	2.1	535.96	3	537.33	534.00	-0.9	13,112	-0.01%
2021/03/09	6.2	538.47	4	534.25	535.00	2.2	13,284	0.02%
2021/03/08	5.1	556.09	6	547.87	547.00	-0.9	13,266	-0.01%
2021/03/05	7	567.58	7	570.56	564.00	0	13,334	0.00%
2021/03/04	3	580.35	2	581.00	575.00	1	13,528	0.01%
2021/03/03	8	583.62	6	583.50	592.00	2	13,543	0.01%
2021/03/02	7	606.90	10	592.20	583.00	-3	13,585	-0.02%
2021/02/26	15.2	596.98	4	599.25	593.00	11.2	13,877	0.08%
2021/02/25	6	616.33	1	616.00	614.00	5	14,159	0.04%
2021/02/24	10.2	619.87	13	623.54	612.00	-2.8	14,233	-0.02%
2021/02/23	14.2	625.28	15	632.20	637.00	-0.8	14,323	-0.01%
2021/02/22	10	617.60	8	624.88	620.00	2	14,226	0.01%
2021/02/19	2.1	606.96	3.5	604.86	609.00	-1.4	14,128	-0.01%
2021/02/18	9.1	615.12	12.1	613.65	612.00	-3.1	14,133	-0.02%
2021/02/17	17	616.96	12	622.18	623.00	5.1	14,120	0.04%
2021/02/05	5.1	589.64	14.1	590.43	588.00	-9.1	13,936	-0.07%
2021/02/04	5	584.80	10	585.20	583.00	-5	13,989	-0.04%
2021/02/03	10	591.60	3	593.00	593.00	7	14,107	0.05%
2021/02/02	7	586.72	4	589.50	596.00	3	14,114	0.02%
2021/02/01	15.9	565.27	19.1	565.68	573.00	-3.2	14,079	-0.02%
2021/01/29	4	579.25	4	586.41	574.00	0	13,973	0.00%
2021/01/28	14	582.08	8.4	577.14	577.00	5.6	13,970	0.04%
2021/01/27	11	596.74	7	592.86	597.00	4	14,095	0.03%
2021/01/26	11.2	616.70	20	608.30	597.00	-8.8	14,352	-0.06%
2021/01/25	13.1	628.98	19.1	634.30	626.00	-6.1	14,157	-0.04%
2021/01/22	2	610.50	1.5	610.30	608.00	0.6	13,907	0.00%
2021/01/21	3	601.67	9	603.12	608.00	-6	13,821	-0.04%
2021/01/20	4.1	597.63	5.1	601.22	594.00	-1	13,714	-0.01%
2021/01/19	4	607.26	17.1	614.32	608.00	-13.1	13,633	-0.10%
2021/01/18	13	600.37	14	599.07	602.00	-1	13,587	-0.01%
2021/01/15	19.1	609.81	15.1	611.20	602.00	4.1	13,422	0.03%
2021/01/14	22.2	598.82	11	602.90	608.00	11.2	13,162	0.08%
2021/01/13	16	598.19	19	597.37	604.00	-3	12,921	-0.02%
2021/01/12	17.6	577.74	15.3	579.62	575.00	2.4	12,604	0.02%
2021/01/11	17	589.88	17	588.88	592.00	0	12,407	0.00%
2021/01/08	29.3	555.45	38.1	555.66	572.00	-8.8	12,221	-0.07%
2021/01/07	0	0.00	7	523.86	529.00	-7	11,699	-0.06%
2021/01/06	12.1	525.17	32	511.88	513.00	-19.9	11,576	-0.17%
2021/01/05	7	530.29	4.1	526.09	528.00	3	11,391	0.03%
2021/01/04	2.1	519.52	1	521.00	520.00	1.1	11,327	0.01%
2020/12/31	7	517.71	5.1	517.42	518.00	2	11,391	0.02%
2020/12/30	11	515.17	12.3	516.68	521.00	-1.2	11,285	-0.01%
2020/12/29	13	505.54	6.2	506.82	506.00	6.8	11,147	0.06%
2020/12/28	4.1	503.76	12	500.42	502.00	-7.9	11,076	-0.07%
2020/12/25	6.3	503.19	11.1	503.60	500.00	-4.7	11,117	-0.04%
2020/12/24	21	508.62	23.4	508.91	504.00	-2.4	11,211	-0.02%
2020/12/23	16.4	490.87	15	489.03	492.00	1.4	10,873	0.01%
2020/12/22	10.1	482.38	18	481.22	477.50	-7.9	10,803	-0.07%
2020/12/21	4.4	480.79	2	480.74	482.00	2.4	10,763	0.02%
2020/12/18	7.1	488.99	6	487.58	485.50	1.1	10,661	0.01%
2020/12/17	13.2	484.23	12.2	483.75	495.00	0.9	10,605	0.01%
2020/12/16	9.4	497.96	8	496.31	495.50	1.3	10,384	0.01%
2020/12/15	30.2	506.32	20	494.20	488.50	10.2	10,241	0.10%
2020/12/14	12	516.67	8	518.50	520.00	4	9,964	0.04%
2020/12/11	47	514.89	28	514.86	518.00	19	9,826	0.19%
2020/12/10	23.3	504.03	21.1	506.81	509.00	2.2	9,487	0.02%
2020/12/09	20	486.96	43.2	492.67	499.00	-23.1	9,114	-0.25%
2020/12/08	11.1	465.46	14	467.32	466.50	-3	8,669	-0.03%
2020/12/07	11	462.28	19	459.47	458.50	-8	8,607	-0.09%
2020/12/04	20.1	460.32	16.1	458.54	459.00	4	8,562	0.05%
2020/12/03	26.2	457.77	30	460.44	460.50	-3.8	8,610	-0.04%
2020/12/02	26	449.58	19	449.79	450.00	7	8,368	0.08%
2020/12/01	23	447.48	17.3	449.14	454.00	5.7	8,276	0.07%
2020/11/30	13	446.77	24.1	446.36	442.00	-11.1	8,157	-0.14%
2020/11/27	3	433.00	10.1	433.55	436.00	-7.1	7,936	-0.09%
2020/11/26	14.1	426.37	12	425.54	428.50	2.1	7,906	0.03%
2020/11/25	31.3	437.19	56.1	438.71	423.00	-24.8	7,934	-0.31%
2020/11/24	44.1	434.64	34.3	436.54	437.50	9.8	7,624	0.13%
2020/11/23	5.1	416.01	13	417.12	418.50	-7.9	7,265	-0.11%
2020/11/20	23.1	412.15	23.6	410.19	412.00	-0.5	7,173	-0.01%
2020/11/19	6	404.83	12	405.04	404.00	-6	7,018	-0.09%
2020/11/18	3.1	399.00	1	399.50	399.50	2.1	7,016	0.03%
2020/11/17	5.1	400.00	11	398.77	398.50	-6	7,138	-0.08%
2020/11/16	2.2	398.87	7.1	401.09	396.50	-4.9	7,492	-0.07%
2020/11/13	11.1	396.69	10	398.60	397.00	1.1	7,674	0.01%
2020/11/12	5	395.90	8	396.19	395.50	-3	7,652	-0.04%
2020/11/11	11	389.14	49	393.29	392.50	-38	7,575	-0.50%
2020/11/10	24.1	389.58	21	388.48	388.00	3.1	7,471	0.04%
2020/11/09	6.1	385.67	13	387.65	388.00	-6.9	7,478	-0.09%
2020/11/06	17	384.47	4	383.50	381.50	13	7,575	0.17%
2020/11/05	20	382.13	57	384.24	386.50	-37	7,539	-0.49%
2020/11/04	31	381.55	49	381.59	381.50	-18	7,496	-0.24%
2020/11/03	26	375.69	38	376.03	377.50	-12	7,553	-0.16%
2020/11/02	5	354.50	4	355.75	352.50	1	7,342	0.01%
2020/10/30	2	351.75	7	359.21	355.50	-5	7,515	-0.07%
2020/10/29	4	350.00	1.1	351.00	351.00	2.9	7,518	0.04%
2020/10/28	2	357.75	4	360.13	357.00	-2	7,623	-0.03%
2020/10/27	5	357.60	1	358.00	359.00	4	7,710	0.05%
2020/10/26	0	0.00	4	361.01	363.00	-4	7,719	-0.05%
2020/10/22	1	354.50	0	0.00	354.50	1	8,411	0.01%
2020/10/21	2	360.00	1.2	358.59	356.50	0.8	8,727	0.01%
2020/10/20	6	360.17	5	358.80	360.00	1	8,885	0.01%
2020/10/19	3	361.33	4	362.25	360.00	-1	9,021	-0.01%
2020/10/16	9	359.50	14	360.75	359.50	-5	9,188	-0.05%
2020/10/15	1	354.00	1	354.50	354.00	0	9,252	0.00%
2020/10/14	1	354.00	0	0.00	354.00	1	9,294	0.01%
2020/10/13	5	356.50	4	356.63	356.50	1	9,387	0.01%
2020/10/12	8	357.44	13	356.31	353.00	-5	9,402	-0.05%
2020/10/08	24	361.54	12	361.75	363.00	12	9,359	0.13%
2020/10/07	2	357.25	2	356.50	356.00	0	9,362	0.00%
2020/10/06	3	355.50	6	356.58	355.50	-3	9,463	-0.03%
2020/10/05	12	351.04	7	352.36	354.50	5	9,610	0.05%
2020/09/30	13	350.77	16	348.97	351.50	-3	9,742	-0.03%
2020/09/29	10	348.40	15	346.23	348.00	-5	9,854	-0.05%
2020/09/28	2	327.25	0	0.00	331.50	2	10,005	0.02%
2020/09/25	6	326.67	3	327.67	324.00	3	10,214	0.03%
2020/09/24	2	334.75	0	0.00	331.00	2	10,258	0.02%
2020/09/23	1	341.50	0	0.00	341.50	1	10,305	0.01%
2020/09/22	7	344.50	6	343.58	344.00	1	10,435	0.01%
2020/09/21	2	352.25	0	0.00	348.00	2	10,815	0.02%
2020/09/17	1	357.50	7	359.14	357.50	-6	11,223	-0.05%
2020/09/16	1	352.00	0	0.00	353.00	1	11,480	0.01%
2020/09/15	7	356.71	23	358.22	355.50	-16	11,677	-0.14%
2020/09/14	31	357.74	13	356.42	358.50	18	11,925	0.15%
2020/09/11	1	349.50	0	0.00	349.50	1	12,114	0.01%
2020/09/10	9	349.33	9	347.78	345.00	0	12,332	0.00%
2020/09/09	17	348.00	13	348.31	350.50	4	12,512	0.03%
2020/09/08	5	347.30	9	347.39	350.00	-4	12,543	-0.03%
2020/09/07	3	337.17	4	337.25	335.50	-1	12,587	-0.01%
2020/09/04	4	340.25	5	339.10	340.00	-1	12,801	-0.01%
2020/09/03	3	338.17	5	340.20	344.00	-2	12,939	-0.02%
2020/09/02	6	335.67	4	336.63	335.00	2	13,002	0.02%
2020/09/01	0	0.00	3	337.00	337.00	-3	13,192	-0.02%
2020/08/31	7	332.07	3	340.00	333.00	4	13,528	0.03%
2020/08/28	9	339.94	6	339.75	340.50	3	13,726	0.02%
2020/08/27	11.1	338.04	4	335.38	336.50	7.1	13,928	0.05%
2020/08/26	2.1	334.24	7	335.07	337.00	-4.9	14,096	-0.03%
2020/08/25	5	333.80	4	333.25	333.00	1	14,292	0.01%
2020/08/24	15	335.80	6	335.75	333.50	9	14,375	0.06%
2020/08/21	11	336.59	11	342.05	344.00	0	14,441	0.00%
2020/08/20	29	332.19	25	332.02	330.00	4	14,470	0.03%
2020/08/19	40	362.45	11	358.82	354.50	29	14,228	0.20%
2020/08/18	16	373.63	8	373.69	373.00	8	14,298	0.06%
2020/08/17	3	378.50	0	0.00	379.00	3	14,440	0.02%
2020/08/14	3	375.01	10.1	374.97	375.00	-7.1	14,667	-0.05%
2020/08/13	15	379.43	8	376.50	376.50	7	15,105	0.05%
2020/08/12	11	383.27	8	387.38	380.50	3	15,219	0.02%
2020/08/11	7	387.64	0	0.00	385.50	7	15,357	0.05%
2020/08/10	12	386.50	12.1	385.17	384.50	-0.1	15,642	0.00%
2020/08/07	22	396.50	17	396.06	390.00	5	15,917	0.03%
2020/08/06	24	394.19	20	396.08	391.50	4	15,909	0.03%
2020/08/05	4	398.38	19	395.79	397.50	-15	15,991	-0.09%
2020/08/04	9	388.89	6	390.00	391.00	3	16,000	0.02%
2020/08/03	9	395.00	11	393.82	390.00	-2	16,227	-0.01%
2020/07/31	7	385.57	10	386.00	389.00	-3	16,468	-0.02%
2020/07/30	2	383.00	7	382.57	381.50	-5	16,727	-0.03%
2020/07/29	6.1	380.86	24	378.00	382.50	-18	17,464	-0.10%
2020/07/28	61	400.75	56	395.39	384.00	5	17,642	0.03%
2020/07/27	23.1	402.28	32	401.55	406.00	-8.9	17,457	-0.05%
2020/07/24	15	388.13	15	391.23	389.50	0	17,439	0.00%
2020/07/23	16	394.25	23	392.54	389.50	-7	17,949	-0.04%
2020/07/22	6	395.50	10.5	394.33	396.00	-4.5	18,359	-0.02%
2020/07/21	14	388.43	14	388.79	388.00	0	18,441	0.00%
2020/07/20	9	378.33	7	381.36	382.00	2	18,646	0.01%
2020/07/17	4	379.00	7	381.43	379.00	-3	18,968	-0.02%
2020/07/16	1	379.50	2	380.00	377.00	-1	19,192	-0.01%
2020/07/15	13	376.92	5	377.00	374.50	8	19,332	0.04%
2020/07/14	7	382.36	4	383.38	374.00	3	19,688	0.02%
2020/07/13	14.5	375.24	11	376.91	380.50	3.5	19,916	0.02%
2020/07/10	44	374.49	21	373.71	370.50	23	20,835	0.11%
2020/07/09	27	383.33	34	380.84	379.50	-7	20,941	-0.03%
2020/07/08	27	390.52	24.4	388.38	387.00	2.6	21,081	0.01%
2020/07/07	22	391.43	37.1	391.22	392.50	-15.1	21,183	-0.07%
2020/07/06	20	373.38	15	376.07	378.50	5	21,407	0.02%
2020/07/03	20	377.73	17	377.79	377.00	3	21,730	0.01%
2020/07/02	23	378.78	2	377.00	377.00	21	21,947	0.10%
2020/07/01	13	382.88	14	382.29	379.50	-1	22,053	0.00%
2020/06/30	46	380.22	7	380.14	381.00	39	22,017	0.18%
2020/06/29	18	396.44	15	392.00	391.00	3	21,701	0.01%
2020/06/24	6	411.58	5.1	413.20	407.50	0.9	21,595	0.00%
2020/06/23	4	404.63	8	405.19	406.00	-4	21,573	-0.02%
2020/06/22	13	396.85	14	399.46	396.50	-1	21,487	0.00%
2020/06/19	13	408.92	12	409.53	404.50	1	21,565	0.00%
2020/06/18	15	403.37	30	403.45	405.00	-15	21,525	-0.07%
2020/06/17	7	400.79	18	400.67	399.00	-11	21,523	-0.05%
2020/06/16	10	392.45	16	392.28	396.00	-6	21,656	-0.03%
2020/06/15	3	382.83	6	381.92	382.00	-3	21,862	-0.01%
2020/06/12	26.1	374.19	15	374.80	381.00	11.1	22,147	0.05%
2020/06/11	9.1	390.74	10	386.50	383.50	-0.9	22,548	0.00%
2020/06/10	15	397.53	15	396.60	394.50	0	22,704	0.00%
2020/06/09	11	393.91	14	391.96	392.50	-3	22,883	-0.01%
2020/06/08	9	392.33	42	391.04	393.00	-33	23,169	-0.14%
2020/06/05	45.1	397.50	29	393.88	387.50	16.1	23,158	0.07%
2020/06/04	22.1	399.19	26.1	400.58	400.50	-4.1	23,039	-0.02%
2020/06/03	17	391.06	19	391.47	392.00	-2	22,971	-0.01%
2020/06/02	23	385.89	17	384.18	383.00	6	22,862	0.03%
2020/06/01	7	377.57	10.1	379.78	385.50	-3.1	22,847	-0.01%
2020/05/29	16.1	367.45	9	368.67	370.50	7.1	22,950	0.03%
2020/05/28	17	376.15	16	372.56	370.00	1	23,024	0.00%
2020/05/27	5	372.40	8	374.94	376.00	-3	23,258	-0.01%
2020/05/26	14	378.14	18	374.81	371.00	-4	23,586	-0.02%
2020/05/25	22	365.84	45	364.81	376.00	-23	23,905	-0.10%
2020/05/22	44	374.80	9	373.28	371.50	35	23,914	0.15%
2020/05/21	30	384.90	28	383.79	382.00	2	23,916	0.01%
2020/05/20	39	387.00	33	384.91	384.50	6	23,896	0.03%
2020/05/19	21	376.36	18	373.69	373.00	3	23,524	0.01%
2020/05/18	32.1	377.59	26	373.71	369.00	6.1	23,519	0.03%
2020/05/15	36	390.57	28	386.80	386.00	8	23,501	0.03%
2020/05/14	40	394.88	31	391.50	385.50	9	23,283	0.04%
2020/05/13	35	401.46	25	403.56	402.50	10	23,119	0.04%
2020/05/12	22	410.77	20	409.33	406.00	2	22,927	0.01%
2020/05/11	26	411.42	28	411.43	413.50	-2	22,828	-0.01%
2020/05/08	33	407.53	41	405.98	403.50	-8	22,859	-0.03%
2020/05/07	42	414.35	18	415.78	410.00	24	22,707	0.11%
2020/05/06	29.1	415.31	34	414.21	416.00	-4.9	22,443	-0.02%
2020/05/05	54	413.67	46	416.89	407.00	8	22,198	0.04%
2020/05/04	21	380.74	20	385.75	391.50	1	21,593	0.00%
2020/04/30	29	389.86	41	389.54	391.00	-12	21,506	-0.06%
2020/04/29	16	384.06	15	383.70	380.00	1	21,313	0.00%
2020/04/28	66	389.37	52	387.97	383.50	14	21,175	0.07%
2020/04/27	32	366.31	35	363.86	379.50	-3	20,727	-0.01%
2020/04/24	17	343.88	20	345.95	345.00	-3	20,206	-0.01%
2020/04/23	46	347.17	69	347.44	344.00	-23	19,998	-0.12%
2020/04/22	69	336.40	40	331.64	344.00	29	19,743	0.15%
2020/04/21	29	331.88	39.2	329.49	326.00	-10.2	19,557	-0.05%
2020/04/20	21	340.52	13	342.19	343.00	8	19,488	0.04%
2020/04/17	33	343.80	41	343.22	339.50	-8	19,382	-0.04%
2020/04/16	26	340.17	22	339.77	341.50	4	19,076	0.02%
2020/04/15	60	345.12	61	349.38	343.50	-1	18,908	-0.01%
2020/04/14	17	337.62	22	339.00	338.00	-5	18,422	-0.03%
2020/04/13	46	336.26	32	333.02	332.50	14	18,450	0.08%
2020/04/10	33	340.32	37	339.78	343.00	-4	18,307	-0.02%
2020/04/09	38	339.01	52	339.57	335.00	-14	18,420	-0.08%
2020/04/08	52	320.27	30	318.63	329.00	22	17,944	0.12%
2020/04/07	35	297.09	33	297.33	299.50	2	17,628	0.01%
2020/04/06	24	283.23	15	281.33	288.00	9	17,532	0.05%
2020/04/01	15	274.10	12	271.63	272.50	3	17,404	0.02%
2020/03/31	18	280.78	32	283.53	274.50	-14	17,453	-0.08%
2020/03/30	31	276.15	18	275.03	278.00	13	17,502	0.07%
2020/03/27	51	293.50	38	286.89	280.50	13	17,595	0.07%
2020/03/26	36	285.59	34	286.81	291.50	2	17,504	0.01%
2020/03/25	32	291.00	47	291.00	292.00	-15	17,609	-0.09%
2020/03/24	41	271.73	47	270.90	274.00	-6	17,409	-0.03%
2020/03/23	38	240.96	28	244.98	252.00	10	17,266	0.06%
2020/03/20	30	246.35	26	247.87	252.00	4	17,066	0.02%
2020/03/19	63	239.27	40	240.14	229.50	23	16,768	0.14%
2020/03/18	33	265.38	48	267.02	254.50	-15	16,462	-0.09%
2020/03/17	48	276.08	46	281.04	265.00	2	16,208	0.01%
2020/03/16	22.1	312.00	35	314.37	290.50	-13	15,777	-0.08%
2020/03/13	50.2	315.89	28	313.16	320.00	22.2	15,477	0.14%
2020/03/12	49	362.84	41	353.13	345.50	8	15,311	0.05%
2020/03/11	17	393.47	16	395.63	383.50	1	14,998	0.01%
2020/03/10	31	384.92	41	382.63	394.50	-10	14,881	-0.07%
2020/03/09	29	393.31	15	392.40	386.00	14	14,982	0.09%
2020/03/06	28	404.75	28	405.54	406.50	0	15,083	0.00%
2020/03/05	17	406.38	15	408.07	410.50	2	15,072	0.01%
2020/03/04	47	404.47	33	405.58	400.50	14	14,924	0.09%
2020/03/03	27	425.74	18	427.86	417.00	9	14,662	0.06%
2020/03/02	23	413.59	20	413.25	418.50	3	14,572	0.02%
2020/02/27	32	424.53	32	422.23	410.00	0	14,332	0.00%
2020/02/26	45	465.51	23	451.11	441.00	22	13,904	0.16%
2020/02/25	32.3	488.14	29	488.84	485.00	3.3	13,410	0.02%
2020/02/24	26	472.67	14	475.86	484.50	12	13,110	0.09%
2020/02/21	41	468.85	29	467.19	472.00	12	12,946	0.09%
2020/02/20	16	462.59	14	462.00	457.50	2	12,798	0.02%
2020/02/19	21	451.79	43	457.19	460.00	-22	12,707	-0.17%
2020/02/18	30	461.08	25	460.70	450.00	5	12,599	0.04%
2020/02/17	15	454.80	17	453.47	453.00	-2	12,764	-0.02%
2020/02/14	14	450.43	26	450.02	457.00	-12	12,670	-0.09%
2020/02/13	11	446.03	19	445.79	439.00	-8	12,738	-0.06%
2020/02/12	24	445.46	20	444.83	448.00	4	12,673	0.03%
2020/02/11	20	436.78	34.1	437.35	437.00	-14.1	12,601	-0.11%
2020/02/10	7	416.71	11	418.95	418.50	-4	12,441	-0.03%
2020/02/07	11	417.09	9	417.28	416.50	2	12,358	0.02%
2020/02/06	21	421.83	19	420.16	417.00	2	12,329	0.02%
2020/02/05	35	419.94	29	417.55	413.00	6	12,417	0.05%
2020/02/04	19	410.87	29	410.31	418.50	-10	12,328	-0.08%
2020/02/03	13	381.88	19	376.16	392.00	-6	12,189	-0.05%
2020/01/31	18	384.56	16	383.63	386.50	2	12,084	0.02%
2020/01/30	12.1	379.80	8	382.81	374.00	4.1	11,931	0.03%
2020/01/20	5	417.80	6	417.33	415.50	-1	11,795	-0.01%
2020/01/17	19	419.39	23	418.15	413.00	-4	11,912	-0.03%
2020/01/16	11	422.55	14	420.29	417.00	-3	11,948	-0.03%
2020/01/15	35	421.20	24	420.83	413.00	11	11,920	0.09%
2020/01/14	30	409.28	32	408.75	419.00	-2	11,961	-0.02%
2020/01/13	11	391.45	18	391.69	390.00	-7	11,852	-0.06%
2020/01/10	8	394.81	7	397.36	392.50	1	11,859	0.01%
2020/01/09	16	394.31	10	398.85	392.00	6	11,944	0.05%
2020/01/08	30	391.32	37.1	391.39	387.00	-7.1	11,937	-0.06%
2020/01/07	21.2	424.88	19	421.52	414.00	2.2	11,645	0.02%
2020/01/06	17	464.74	17	464.09	460.00	0	11,658	0.00%
2020/01/03	26.1	462.58	26.2	459.36	468.00	-0.1	11,967	0.00%
2020/01/02	17	436.56	10	436.55	436.00	7	11,787	0.06%
2019/12/31	24	436.21	27	436.43	437.00	-3	11,843	-0.03%
2019/12/30	15	429.27	19	426.61	436.00	-4	11,735	-0.03%
2019/12/27	4	410.25	15.1	407.78	411.00	-11.1	11,692	-0.09%
2019/12/26	17	407.06	11	405.86	402.00	6	12,023	0.05%
2019/12/25	11	401.32	22.1	400.81	403.50	-11.1	12,124	-0.09%
2019/12/24	23	393.74	29	393.09	395.00	-6	12,256	-0.05%
2019/12/23	18	385.25	13	386.12	383.00	5	12,052	0.04%
2019/12/20	24	396.85	19	395.74	389.50	5	11,942	0.04%
2019/12/19	9.1	381.35	13	381.81	383.00	-3.9	11,581	-0.03%
2019/12/18	2.1	377.93	4.2	377.81	376.50	-2.1	11,516	-0.02%
2019/12/17	3	380.33	5	378.90	377.00	-2	11,409	-0.02%
2019/12/16	8.1	378.20	9.1	378.89	379.00	-1	11,374	-0.01%
2019/12/13	19.1	380.96	41	378.80	376.50	-21.9	11,419	-0.19%
2019/12/12	17.1	380.24	11	377.68	381.50	6.1	11,277	0.05%
2019/12/11	11.1	375.80	10.1	376.36	378.50	1	11,125	0.01%
2019/12/10	23	370.46	31	369.92	368.00	-8	10,969	-0.07%
2019/12/09	23	375.46	18	375.89	372.50	5	10,944	0.05%
2019/12/06	27	366.50	26	365.73	369.00	1	10,805	0.01%
2019/12/05	19	362.66	15	365.87	362.00	4	10,769	0.04%
2019/12/04	45	364.89	41	366.66	361.00	4	10,820	0.04%
2019/12/03	25.1	355.02	28	357.30	363.00	-2.9	10,523	-0.03%
2019/12/02	8	333.00	19	331.70	338.00	-11	10,264	-0.11%
2019/11/29	20.1	332.72	19	331.08	330.00	1.1	10,445	0.01%
2019/11/28	10	335.25	8	336.75	335.00	2	10,723	0.02%
2019/11/27	10.1	334.52	8.1	331.83	336.50	2	10,677	0.02%
2019/11/26	8	328.81	14	329.86	326.50	-6	10,604	-0.06%
2019/11/25	6	320.50	10	320.85	322.50	-4	10,538	-0.04%
2019/11/22	8	317.44	9	317.28	317.00	-1	10,642	-0.01%
2019/11/21	15	318.67	13	317.31	318.50	2	10,783	0.02%
2019/11/20	8	319.94	2	320.50	320.00	6	10,782	0.06%
2019/11/19	4	320.00	9	322.22	323.50	-5	10,827	-0.05%
2019/11/18	4	321.00	4	319.50	317.50	0	10,776	0.00%
2019/11/15	7	325.50	6	323.83	321.00	1	10,764	0.01%
2019/11/14	34	330.01	25.1	328.79	326.50	8.9	10,669	0.08%
2019/11/13	0	0.00	8	310.50	310.50	-8	10,231	-0.08%
2019/11/11	23.1	291.12	21.9	288.41	282.50	1.2	10,261	0.01%
2019/11/08	9	308.33	7	307.71	307.00	2	10,018	0.02%
2019/11/07	1.1	306.00	2	305.75	306.00	-1	10,047	-0.01%
2019/11/06	6	308.42	3.1	307.99	307.00	2.9	9,990	0.03%
2019/11/05	0	0.00	1	312.00	312.00	-1	9,972	-0.01%
2019/11/04	7	315.14	4	314.38	312.50	3	9,989	0.03%
2019/11/01	5	309.20	5	309.80	316.00	0	10,092	0.00%
2019/10/31	23	318.80	8	317.25	314.00	15	9,931	0.15%
2019/10/30	4	320.13	6.1	321.24	320.50	-2.1	9,866	-0.02%
2019/10/29	10	319.20	21	320.05	318.00	-11	9,798	-0.11%
2019/10/28	4.1	316.26	5.1	317.89	316.50	-1	9,828	-0.01%
2019/10/25	2	319.00	2	318.00	316.00	0	9,810	0.00%
2019/10/24	12	318.54	13	317.81	317.00	-1	9,735	-0.01%
2019/10/23	3	313.17	3	312.84	312.50	0	9,601	0.00%
2019/10/22	6	312.92	9	313.83	311.50	-3	9,502	-0.03%
2019/10/21	11	318.45	9.1	315.70	313.50	1.9	9,444	0.02%
2019/10/18	14	311.00	11	311.59	312.50	3	9,240	0.03%
2019/10/17	9	303.00	10	306.35	310.50	-1	9,121	-0.01%
2019/10/16	11	305.36	4	302.75	302.00	7	9,068	0.08%
2019/10/15	15	310.33	8	309.44	306.00	7	8,890	0.08%
2019/10/14	7	312.14	54.1	310.51	314.50	-47.1	8,738	-0.54%
2019/10/09	23	295.74	31	299.29	301.50	-8	8,561	-0.09%
2019/10/08	32	286.06	41.1	285.55	298.50	-9.1	8,237	-0.11%
2019/10/07	14	272.01	27	272.17	276.00	-13	7,784	-0.17%
2019/10/04	16	265.00	2	266.50	261.00	14	7,557	0.19%
2019/10/03	6.5	265.81	0	0.00	265.50	6.5	7,488	0.09%
2019/10/02	14	267.29	25	266.90	269.00	-11	7,398	-0.15%
2019/10/01	18	267.22	23.3	262.65	268.00	-5.3	7,267	-0.07%
2019/09/27	20	243.53	15	244.90	246.50	5	6,985	0.07%
2019/09/26	23.1	238.59	54	239.68	238.50	-30.9	6,770	-0.46%
2019/09/25	3	229.17	3	229.33	229.50	0	6,527	0.00%
2019/09/24	5	233.10	1	232.00	231.50	4	6,602	0.06%
2019/09/23	1	233.00	2	233.50	233.00	-1	6,636	-0.02%
2019/09/20	8	232.50	0	0.00	233.50	8	6,677	0.12%
2019/09/19	0	0.00	1	233.00	232.00	-1	6,633	-0.02%
2019/09/18	1	233.00	1	235.00	232.50	0	6,690	0.00%
2019/09/17	18	238.33	17	236.26	233.50	1	6,698	0.01%
2019/09/12	0.1	231.00	0	0.00	231.00	0.1	6,833	0.00%
2019/09/11	0	0.00	1	231.50	230.00	-1	6,911	-0.01%
2019/09/10	4	229.00	3	231.17	228.50	1	6,957	0.01%
2019/09/09	6	233.33	0	0.00	233.00	6	7,005	0.09%
2019/09/06	6	239.67	6	238.83	237.00	0	6,985	0.00%
2019/09/05	16	239.94	19	237.13	238.00	-3	6,921	-0.04%
2019/09/04	7	234.36	6	234.50	234.50	1	6,792	0.01%
2019/09/03	21	234.81	23	235.37	235.50	-2	6,765	-0.03%
2019/09/02	28	235.43	17	234.56	236.00	11	6,703	0.16%
2019/08/30	33	224.42	35	226.13	227.00	-2	6,498	-0.03%
2019/08/29	1	206.00	5	205.00	206.50	-4	6,338	-0.06%
2019/08/28	7	205.14	8	205.00	204.50	-1	6,369	-0.02%
2019/08/27	6	210.83	7	204.00	203.00	-1	6,348	-0.02%
2019/08/26	9	211.39	19	213.08	209.00	-10	6,334	-0.16%
2019/08/23	16	259.38	3	258.17	258.00	13	6,231	0.21%
2019/08/22	3	257.00	2	256.00	253.00	1	6,180	0.02%
2019/08/21	8	260.81	1	257.50	257.50	7	6,140	0.11%
2019/08/20	0	0.00	2	266.75	265.50	-2	6,076	-0.03%
2019/08/19	4	264.50	6	264.17	264.50	-2	6,067	-0.03%
2019/08/15	2	263.50	0	0.00	264.50	2	6,197	0.03%
2019/08/14	1	272.00	1	268.50	268.50	0	6,242	0.00%
2019/08/13	0	0.00	2	266.50	266.50	-2	6,223	-0.03%
2019/08/12	1	267.50	1	260.00	268.50	0	6,311	0.00%
2019/08/08	0.1	257.00	0	0.00	257.00	0.1	6,341	0.00%
2019/08/07	3	256.67	4	250.75	250.50	-1	6,380	-0.02%
2019/08/06	2	253.00	0	0.00	258.50	2	6,530	0.03%
2019/08/05	6	264.67	4	265.13	260.00	2	6,653	0.03%
2019/08/02	8	259.56	7	257.93	257.50	1	6,659	0.02%
2019/08/01	3	265.33	2	267.50	266.00	1	6,678	0.01%
2019/07/31	1	264.00	0	0.00	266.00	1	6,735	0.01%
2019/07/29	0	0.00	1	260.50	258.50	-1	6,693	-0.01%
2019/07/26	2	256.75	5	258.30	259.50	-3	6,791	-0.04%
2019/07/25	2	254.50	5	255.70	258.00	-3	6,811	-0.04%
2019/07/24	3	256.67	3	258.83	255.50	0	6,857	0.00%
2019/07/23	2	256.25	0	0.00	255.00	2	7,072	0.03%
2019/07/19	0	0.00	1	261.00	257.50	-1	7,278	-0.01%
2019/07/18	1	260.00	0	0.00	259.00	1	7,308	0.01%
2019/07/17	1	270.00	0	0.00	267.00	1	7,339	0.01%
2019/07/16	0	0.00	6	270.33	269.50	-6	7,398	-0.08%
2019/07/15	2	264.75	2	267.25	267.50	0	7,462	0.00%
2019/07/12	1	272.00	2	272.25	273.50	-1	7,635	-0.01%
2019/07/11	1	272.50	0	0.00	271.50	1	7,939	0.01%
2019/07/10	0	0.00	5	266.80	269.00	-5	7,981	-0.06%
2019/07/09	4	266.13	4	264.50	264.00	0	7,998	0.00%
2019/07/08	7	276.79	4	275.00	275.00	3	7,963	0.04%
2019/07/05	1	278.00	2	278.25	278.00	-1	8,066	-0.01%
2019/07/04	4	274.25	5	279.40	277.00	-1	8,069	-0.01%
2019/07/03	2	271.00	8	270.38	270.00	-6	8,107	-0.07%
2019/07/02	7	272.50	5	271.20	271.50	2	8,194	0.02%
2019/07/01	1	272.50	21	270.50	272.50	-20	8,287	-0.24%
2019/06/28	2	266.00	2	263.75	264.00	0	8,235	0.00%
2019/06/25	1	265.00	6	269.00	263.50	-5	8,208	-0.06%
2019/06/24	8	270.00	2.2	271.00	271.00	5.8	8,203	0.07%
2019/06/21	6	268.83	7	269.29	267.50	-1	8,223	-0.01%
2019/06/20	4	274.00	1	271.50	270.00	3	8,264	0.04%
2019/06/19	0	0.00	1	263.00	264.00	-1	8,166	-0.01%
2019/06/18	7	261.36	1	261.50	258.00	6	8,118	0.07%
2019/06/14	0	0.00	5	249.00	251.00	-5	8,100	-0.06%
2019/06/13	3	247.50	3	247.50	247.00	0	8,139	0.00%
2019/06/12	6	250.67	6	248.67	249.00	0	8,412	0.00%
2019/06/11	3	249.33	0	0.00	251.50	3	8,450	0.04%
2019/06/10	2	249.25	0	0.00	251.00	2	8,413	0.02%
2019/06/06	6	249.08	4	245.00	245.00	2	8,470	0.02%
2019/06/05	8	265.75	5	256.70	256.00	3	8,406	0.04%
2019/06/04	2	263.75	2	263.75	263.50	0	8,298	0.00%
2019/06/03	7	262.36	7	261.36	262.00	0	8,309	0.00%
2019/05/31	4	255.13	5	255.40	261.00	-1	8,295	-0.01%
2019/05/30	3	256.67	4	252.50	251.00	-1	8,268	-0.01%
2019/05/29	6	250.33	6	251.67	255.00	0	8,300	0.00%
2019/05/28	1	245.00	0	0.00	245.50	1	8,516	0.01%
2019/05/27	1	244.00	2	244.75	245.00	-1	8,683	-0.01%
2019/05/24	3	246.00	3	245.00	242.00	0	8,740	0.00%
2019/05/23	8	245.44	5	244.90	244.50	3	8,862	0.03%
2019/05/22	6	258.00	2	258.75	253.50	4	8,826	0.05%
2019/05/21	4	253.00	5	255.30	258.00	-1	8,950	-0.01%
2019/05/20	4	251.50	5	251.70	251.50	-1	8,962	-0.01%
2019/05/17	4	249.50	3	250.83	249.50	1	9,055	0.01%
2019/05/16	12	251.79	5	253.80	249.00	7	9,151	0.08%
2019/05/15	3	260.83	2	259.50	259.00	1	9,247	0.01%
2019/05/14	8	255.50	4	255.63	258.00	4	9,619	0.04%
2019/05/13	15	273.07	18	269.94	259.50	-3	9,767	-0.03%
2019/05/10	13	284.35	16	283.44	280.50	-3	9,627	-0.03%
2019/05/09	0	0.00	4	289.00	286.00	-4	9,500	-0.04%
2019/05/08	4	289.64	2	288.00	294.50	2	9,514	0.02%
2019/05/07	15	295.63	12	294.29	293.00	3	9,594	0.03%
2019/05/06	11	293.73	13	293.50	293.50	-2	9,807	-0.02%
2019/05/03	19	299.61	8	299.00	300.00	11	9,747	0.11%
2019/05/02	6	302.17	6	303.50	303.50	0	9,674	0.00%
2019/04/30	11	302.73	13	303.58	304.50	-2	9,690	-0.02%
2019/04/29	22	308.80	16	301.91	300.50	6	9,725	0.06%
2019/04/26	13	318.85	9	319.00	319.00	4	9,583	0.04%
2019/04/25	17	308.21	20	315.75	321.50	-3	9,624	-0.03%
2019/04/24	15	321.50	11	319.41	319.50	4	9,552	0.04%
2019/04/23	9	322.11	8	322.06	321.50	1	9,640	0.01%
2019/04/22	14	331.79	11	327.50	327.50	3	9,626	0.03%
2019/04/19	15	331.23	15	332.93	333.50	0	9,748	0.00%
2019/04/18	14	342.86	12	339.63	331.00	2	9,862	0.02%
2019/04/17	14.1	339.52	7	344.21	345.00	7.1	9,990	0.07%
2019/04/16	8	332.19	9	332.78	332.50	-1	9,759	-0.01%
2019/04/15	5	329.20	5	330.20	330.50	0	9,814	0.00%
2019/04/12	12	329.63	12	326.21	326.00	0	10,131	0.00%
2019/04/11	7	333.36	12	331.21	329.00	-5	10,283	-0.05%
2019/04/09	9	325.50	14	330.61	330.00	-5	10,321	-0.05%
2019/04/08	10	331.90	6	326.25	324.50	4	10,433	0.04%
2019/04/03	10.1	327.37	12	330.79	330.00	-2	10,555	-0.02%
2019/04/02	1	319.50	0	0.00	320.00	1	10,591	0.01%
2019/04/01	6	324.58	3	323.33	321.00	3	10,685	0.03%
2019/03/29	1	325.00	0	0.00	323.00	1	10,728	0.01%
2019/03/28	0	0.00	1	322.50	322.00	-1	10,981	-0.01%
2019/03/27	5	322.40	0	0.00	324.00	5	11,222	0.04%
2019/03/26	2	322.25	2	323.00	323.00	0	11,369	0.00%
2019/03/25	2	320.50	1	317.00	318.00	1	11,539	0.01%
2019/03/22	6	334.00	1	333.50	331.00	5	11,684	0.04%
2019/03/21	2	333.50	2	332.50	334.50	0	11,979	0.00%
2019/03/20	8	335.31	6	333.83	334.50	2	12,400	0.02%
2019/03/19	7	336.57	4	336.25	333.50	3	12,527	0.02%
2019/03/15	8	345.69	8	346.56	345.50	0	12,962	0.00%
2019/03/14	1	335.00	2	340.00	339.00	-1	12,989	-0.01%
2019/03/13	3	334.50	3	338.00	338.00	0	13,305	0.00%
2019/03/12	1	334.00	0	0.00	332.00	1	13,549	0.01%
2019/03/08	6	332.42	6	332.92	336.50	0	14,058	0.00%
2019/03/07	2	335.50	1	334.00	336.00	1	14,258	0.01%
2019/03/06	1	345.00	2	339.50	339.50	-1	14,670	-0.01%
2019/03/05	2	342.50	2	340.50	340.00	0	15,102	0.00%
2019/03/04	10	344.30	9	349.22	349.50	1	15,341	0.01%
2019/02/27	12	350.21	16	346.50	346.00	-4	15,421	-0.03%
2019/02/26	9	377.72	7	372.00	372.00	2	15,363	0.01%
2019/02/25	6	379.75	7	375.86	375.00	-1	15,588	-0.01%
2019/02/22	15	380.60	17	376.97	375.50	-2	15,898	-0.01%
2019/02/21	2	376.50	2	379.00	381.00	0	15,977	0.00%
2019/02/20	5	374.70	7	377.50	373.00	-2	16,022	-0.01%
2019/02/19	3	368.83	0	0.00	368.00	3	16,155	0.02%
2019/02/18	3	369.00	3	371.17	371.50	0	16,227	0.00%
2019/02/15	12	365.88	8	362.50	360.00	4	16,313	0.02%
2019/02/14	4	378.88	24	382.48	375.50	-20	16,411	-0.12%
2019/02/13	41	379.17	33	377.15	382.50	8	16,498	0.05%
2019/02/12	13	349.54	13.1	350.28	352.00	-0.1	16,465	0.00%
2019/02/11	0	0.00	5	324.60	328.00	-5	16,537	-0.03%
2019/01/30	3	324.00	0	0.00	321.50	3	17,013	0.02%
2019/01/29	5	320.90	1	321.00	321.00	4	17,472	0.02%
2019/01/28	3	331.67	5	334.60	328.00	-2	17,718	-0.01%
2019/01/25	9	325.33	9	326.44	328.50	0	18,290	0.00%
2019/01/24	0	0.00	7	317.14	315.00	-7	18,538	-0.04%
2019/01/23	9	314.28	10	314.40	316.50	-1	19,031	-0.01%
2019/01/22	6	316.50	3	316.67	316.50	3	19,435	0.02%
2019/01/21	10	323.30	10	324.45	320.00	0	19,803	0.00%
2019/01/18	0	0.00	5	317.50	318.50	-5	20,210	-0.02%
2019/01/17	15	320.67	13	319.92	313.50	2	20,494	0.01%
2019/01/16	19	316.50	18	317.89	317.50	1	20,815	0.00%
2019/01/15	13	311.58	15	311.97	314.00	-2	21,044	-0.01%
2019/01/14	8	307.00	3	306.17	307.00	5	21,175	0.02%
2019/01/11	21	308.17	18	308.92	306.00	3	21,492	0.01%
2019/01/10	6	305.83	9	306.39	304.50	-3	21,530	-0.01%
2019/01/09	19	307.79	20	311.78	303.50	-1	21,682	0.00%
2019/01/08	6	295.25	0	0.00	294.00	6	21,582	0.03%
2019/01/07	7	298.00	24	298.42	296.50	-17	21,821	-0.08%
2019/01/04	12	289.88	10	289.95	289.50	2	22,086	0.01%
2019/01/03	7	306.86	12	302.42	303.00	-5	22,148	-0.02%
2019/01/02	3	319.33	0	0.00	314.00	3	22,326	0.01%
2018/12/28	6	321.50	6	321.58	319.00	0	22,743	0.00%
2018/12/27	21	325.95	58	327.49	321.00	-37	23,057	-0.16%
2018/12/26	60	320.63	22	327.30	314.00	38	23,010	0.17%
2018/12/25	7	320.71	42	320.96	328.50	-35	22,973	-0.15%
2018/12/24	44	327.15	9	325.06	331.00	35	23,045	0.15%
2018/12/22	12	323.88	14	324.04	322.50	-2	23,071	-0.01%
2018/12/21	12	315.79	11	315.86	328.00	1	23,401	0.00%
2018/12/20	10	312.00	6	312.08	314.00	4	23,379	0.02%
2018/12/19	13	326.04	37	324.46	320.00	-24	23,332	-0.10%
2018/12/18	37	317.28	10	318.20	320.00	27	23,364	0.12%
2018/12/17	12	322.46	13	317.58	321.50	-1	23,451	0.00%
2018/12/14	12	305.08	7	317.86	320.00	5	23,654	0.02%
2018/12/13	18	319.81	6	317.00	314.50	12	23,631	0.05%
2018/12/12	16	340.41	7	341.64	338.50	9	23,390	0.04%
2018/12/11	8	326.56	11	329.18	332.00	-3	23,313	-0.01%
2018/12/10	12	332.08	5	330.60	323.50	7	23,451	0.03%
2018/12/07	7	354.93	7	353.00	356.50	0	23,309	0.00%
2018/12/06	16	362.56	10	360.30	349.50	6	23,214	0.03%
2018/12/05	7	386.50	7	386.93	388.00	0	23,066	0.00%
2018/12/04	26	409.60	24	412.15	401.50	2	23,116	0.01%
2018/12/03	37	405.88	31	403.81	407.00	6	23,138	0.03%
2018/11/30	3	363.83	7.1	367.32	370.00	-4.1	23,150	-0.02%
2018/11/29	6.1	366.80	27	372.31	359.50	-20.9	23,039	-0.09%
2018/11/28	31	363.95	11	362.59	357.50	20	22,901	0.09%
2018/11/27	2	336.00	4	332.63	340.00	-2	22,647	-0.01%
2018/11/26	10.1	322.99	10	325.40	327.00	0.1	22,440	0.00%
2018/11/23	9	325.33	7	324.36	319.00	2	22,378	0.01%
2018/11/22	14	344.18	17	343.24	332.00	-3	22,313	-0.01%
2018/11/21	8	331.69	10	326.90	340.00	-2	22,117	-0.01%
2018/11/20	7	318.07	6	319.50	321.00	1	21,995	0.00%
2018/11/19	7	314.50	7	314.86	317.50	0	21,950	0.00%
2018/11/16	9	317.39	39	314.65	310.00	-30	21,979	-0.14%
2018/11/15	36	308.42	3	309.17	312.00	33	21,801	0.15%
2018/11/14	5	311.60	3	311.67	306.00	2	21,837	0.01%
2018/11/13	30.1	294.87	30	296.58	311.00	0.1	21,884	0.00%
2018/11/12	9	309.61	8	308.50	310.00	1	21,928	0.00%
2018/11/09	12	325.63	11	324.68	329.00	1	21,966	0.00%
2018/11/08	7	338.36	7	338.14	324.00	0	21,832	0.00%
2018/11/07	9	315.94	15	321.60	331.00	-6	21,787	-0.03%
2018/11/06	13	326.35	5	314.10	308.00	8	21,693	0.04%
2018/11/05	10	338.05	10	339.20	340.00	0	21,585	0.00%
2018/11/02	16	360.03	50	367.70	345.50	-34	21,659	-0.16%
2018/11/01	28	341.50	44	328.17	347.00	-16	21,253	-0.08%
2018/10/31	42	311.74	19	317.18	315.50	23	20,947	0.11%
2018/10/30	16	307.53	6	303.92	298.00	10	20,601	0.05%
2018/10/29	12	322.92	22	319.48	320.00	-10	20,523	-0.05%
2018/10/26	20	326.63	7	323.71	324.00	13	20,366	0.06%
2018/10/25	9	326.00	9	320.72	315.50	0	20,022	0.00%
2018/10/24	22	363.02	8	361.44	349.00	14	19,958	0.07%
2018/10/23	7	380.14	17.8	381.23	366.00	-10.8	19,663	-0.05%
2018/10/22	7	387.50	6	381.92	390.00	1	19,377	0.01%
2018/10/19	28	393.70	10	396.05	394.00	18	19,227	0.09%
2018/10/18	8	423.13	11	422.77	421.50	-3	18,942	-0.02%
2018/10/17	14	437.96	10	427.45	418.00	4	18,861	0.02%
2018/10/16	10	418.80	16	420.75	419.00	-6	18,685	-0.03%
2018/10/15	13	419.96	13	421.00	410.00	0	18,626	0.00%
2018/10/12	21	408.83	22	406.50	415.00	-1	18,516	-0.01%
2018/10/11	20	392.58	23	391.04	388.00	-3	18,424	-0.02%
2018/10/09	20	415.40	13	415.54	423.50	7	18,235	0.04%
2018/10/08	16	397.38	21	388.60	404.00	-5	17,981	-0.03%
2018/10/05	13	423.48	18	417.72	403.00	-5	17,564	-0.03%
2018/10/04	12	453.63	7	449.29	446.00	5	17,277	0.03%
2018/10/03	8	457.69	19	454.05	451.00	-11	17,402	-0.06%
2018/10/02	7	471.07	6	470.50	458.00	1	17,240	0.01%
2018/10/01	2	463.75	4	461.25	470.00	-2	17,144	-0.01%
2018/09/28	13	463.38	23	466.50	459.00	-10	17,136	-0.06%
2018/09/27	9	477.50	11	475.73	466.00	-2	16,819	-0.01%
2018/09/26	22	494.50	6	503.08	490.00	16	16,641	0.10%
2018/09/25	9	509.33	11	513.27	506.00	-2	16,651	-0.01%
2018/09/21	9	508.89	4	506.50	514.00	5	16,571	0.03%
2018/09/20	10.2	481.50	14	480.46	490.00	-3.8	16,382	-0.02%
2018/09/19	14	503.89	12	510.54	479.00	2	15,986	0.01%
2018/09/18	14	515.36	13	507.31	501.00	1	15,768	0.01%
2018/09/17	11	529.64	11	532.45	533.00	0	15,646	0.00%
2018/09/14	10	522.20	13	528.08	534.00	-3	15,608	-0.02%
2018/09/13	2	527.90	2	542.50	508.00	0	15,358	0.00%
2018/09/12	7	530.57	6	534.17	528.00	1	15,240	0.01%
2018/09/11	10	548.50	10	545.80	546.00	0	15,244	0.00%
2018/09/10	12	539.08	13	532.38	532.00	-1	15,046	-0.01%
2018/09/07	33	555.91	14	552.57	545.00	19	14,799	0.13%
2018/09/06	11	606.64	9	612.85	595.00	2	14,466	0.01%
2018/09/05	9	624.22	7	618.86	611.00	2	14,238	0.01%
2018/09/04	26	611.46	31	610.81	630.00	-5	14,222	-0.04%
2018/09/03	15	656.67	3	653.33	629.00	12	13,956	0.09%
2018/08/31	8	697.75	7	700.57	698.00	1	13,827	0.01%
2018/08/30	12	702.00	10	697.40	696.00	2	13,859	0.01%
2018/08/29	5	691.20	4	701.75	705.00	1	13,851	0.01%
2018/08/28	10	699.50	11	689.45	675.00	-1	13,739	-0.01%
2018/08/27	9.6	676.65	11	673.64	695.00	-1.4	13,582	-0.01%
2018/08/24	13	640.38	11	642.36	643.00	2	13,402	0.01%
2018/08/23	11	639.45	10	628.60	628.00	1	13,317	0.01%
2018/08/22	11	660.18	10	658.50	650.00	1	13,214	0.01%
2018/08/21	12	663.00	13	664.69	673.00	-1	13,070	-0.01%
2018/08/20	9	646.00	5	652.60	662.00	4	12,901	0.03%
2018/08/17	11	658.77	17	643.59	630.00	-6	12,641	-0.05%
2018/08/16	6	641.67	12	657.08	663.00	-6	12,302	-0.05%
2018/08/15	10	616.00	10.2	617.26	610.00	-0.2	12,018	0.00%
2018/08/14	9	612.11	12	624.00	637.00	-3	11,792	-0.03%
2018/08/13	11	614.09	8	621.50	597.00	3	11,467	0.03%
2018/08/10	16	666.63	6	669.17	651.00	10	11,084	0.09%
2018/08/09	8	733.88	7	722.71	720.00	1	10,698	0.01%
2018/08/08	4	751.49	10.1	792.43	742.00	-6.1	10,347	-0.06%
2018/08/07	4	749.50	2	745.00	788.00	2	10,030	0.02%
2018/08/06	2	745.00	2	738.00	724.00	0	10,095	0.00%
2018/08/03	9	718.44	16	729.19	730.00	-7	10,156	-0.07%
2018/08/02	22	725.86	11	728.45	716.00	11	9,950	0.11%
2018/08/01	7.1	796.06	18	789.11	795.00	-10.9	9,883	-0.11%
2018/07/31	29	791.14	14	811.14	781.00	15	9,829	0.15%
2018/07/30	9	878.00	3	890.00	840.00	6	9,636	0.06%
2018/07/27	4	926.75	8	922.38	933.00	-4	9,581	-0.04%
2018/07/26	9	926.33	7	927.14	915.00	2	9,643	0.02%
2018/07/25	6	914.83	7.1	910.13	925.00	-1.1	9,619	-0.01%
2018/07/24	7	866.43	11	871.64	893.00	-4	9,720	-0.04%
2018/07/23	7	821.57	8	823.50	843.00	-1	9,844	-0.01%
2018/07/20	12.1	860.52	10	872.00	812.00	2.1	9,892	0.02%
2018/07/19	12	877.00	10	879.30	892.00	2	9,848	0.02%
2018/07/18	19	884.58	10	871.40	860.00	9	9,781	0.09%
2018/07/17	15	924.13	3	906.67	904.00	12	9,682	0.12%
2018/07/16	2	990.00	3	962.00	962.00	-1	9,580	-0.01%
2018/07/13	3	1013.33	3	1005.33	998.00	0	9,632	0.00%
2018/07/12	4	995.50	3	1003.33	1005.00	1	9,608	0.01%
2018/07/11	6	989.00	4	987.75	965.00	2	9,508	0.02%
2018/07/10	2	1027.50	5	1044.00	1045.00	-3	9,173	-0.03%
2018/07/09	13	1053.46	42	1045.83	1020.00	-29	9,168	-0.32%
2018/07/06	58	1090.78	30	1105.00	1175.00	28	9,120	0.31%
2018/07/05	3	1173.33	3	1173.33	1115.00	0	9,021	0.00%
2018/07/04	4	1181.25	4	1178.78	1180.00	0	8,974	0.00%
2018/07/03	5	1253.00	13	1258.08	1165.00	-8	8,943	-0.09%
2018/07/02	7	1180.00	6	1190.00	1230.00	1	8,742	0.01%
2018/06/29	1	1105.00	7	1117.14	1125.00	-6	8,658	-0.07%
2018/06/28	2	1050.00	2	1050.00	1055.00	0	8,572	0.00%
2018/06/27	5	1038.00	6.1	1072.20	1020.00	-1.1	8,554	-0.01%
2018/06/26	4	985.75	6	976.50	1035.00	-2	8,482	-0.02%
2018/06/25	4	956.50	4.2	958.50	949.00	-0.2	8,446	0.00%
2018/06/22	7	965.14	5	979.80	942.00	2	8,464	0.02%
2018/06/21	3	1014.33	4	1017.00	987.00	-1	8,456	-0.01%
2018/06/20	7	975.57	5	998.40	1010.00	2	8,485	0.02%
2018/06/19	3	1088.33	1	1115.00	1035.00	2	8,404	0.02%
2018/06/15	4	1090.00	4	1110.00	1135.00	0	8,410	0.00%
2018/06/14	1	1154.63	3	1128.33	1080.00	-2	8,400	-0.02%
2018/06/13	2	1092.50	2	1130.00	1130.00	0	8,377	0.00%
2018/06/12	8	1147.50	4	1121.25	1135.00	4	8,374	0.05%
2018/06/11	5	1224.00	4	1227.50	1210.00	1	8,254	0.01%
2018/06/08	5	1206.00	4	1227.50	1180.00	1	8,214	0.01%
2018/06/07	1	1175.00	3	1180.00	1230.00	-2	8,254	-0.02%
2018/06/06	3	1090.00	4	1098.75	1125.00	-1	8,199	-0.01%
2018/06/05	3	1038.33	1	1025.00	1025.00	2	8,160	0.02%
2018/06/04	1	1070.00	2	1027.50	1070.00	-1	8,132	-0.01%
2018/06/01	3	963.33	1	982.00	982.00	2	8,189	0.02%
2018/05/31	3	1010.00	2.1	1000.62	951.00	0.9	8,259	0.01%
2018/05/30	3	1020.00	1	1050.00	1035.00	2	8,238	0.02%
2018/05/29	0	0.00	5	1055.81	1090.00	-5	8,203	-0.06%
2018/05/28	5	1052.00	4	1023.50	1065.00	1	8,265	0.01%
2018/05/25	1	965.00	1	950.00	969.00	0	8,376	0.00%
2018/05/24	1	867.00	0.5	913.00	913.00	0.6	8,482	0.01%
2018/05/23	4	898.50	3	1052.96	883.00	1	8,545	0.01%
2018/05/21	0	0.00	2	895.00	974.00	-2	8,574	-0.02%
2018/05/18	6.5	874.92	0	0.00	886.00	6.5	8,598	0.08%
2018/05/17	4	846.00	0.3	844.00	844.00	3.7	8,572	0.04%
2018/05/16	6	952.17	0	0.00	926.00	6	8,565	0.07%
2018/05/15	0	0.00	0.1	1000.00	1000.00	-0.1	8,607	0.00%
2018/05/14	0	0.00	3	908.39	913.00	-3	8,578	-0.04%
2018/05/11	9	855.67	4.1	856.95	830.00	4.9	8,639	0.06%
2018/05/10	9	803.00	10	818.10	845.00	-1	8,382	-0.01%
2018/05/09	7	755.29	11	744.45	769.00	-4	8,193	-0.05%
2018/05/08	7.1	732.04	4	744.50	718.00	3.1	8,066	0.04%
2018/05/07	1	704.00	16	713.44	741.00	-15	7,911	-0.19%
2018/05/04	3	665.67	8	674.38	674.00	-5	7,867	-0.06%
2018/05/03	3	652.00	2	656.00	653.00	1	7,785	0.01%
2018/05/02	1	652.00	2	641.50	655.00	-1	7,734	-0.01%
2018/04/30	1	636.00	2	633.50	627.00	-1	7,707	-0.01%
2018/04/26	7	602.71	6	609.83	593.00	1	7,738	0.01%
2018/04/25	4	613.00	2	584.00	584.00	2	7,584	0.03%
2018/04/24	6	652.83	5	641.40	639.00	1	7,374	0.01%
2018/04/23	2	656.00	2	663.75	684.00	0	7,193	0.00%
2018/04/20	4	630.00	0	0.00	622.00	4	7,192	0.06%
2018/04/19	9	666.44	14	681.29	650.00	-5	7,135	-0.07%
2018/04/18	10.1	615.09	8	624.75	664.00	2.1	6,969	0.03%
2018/04/17	4	613.00	5	635.40	604.00	-1	6,938	-0.01%
2018/04/16	4	592.50	7.5	603.26	616.00	-3.5	6,791	-0.05%
2018/04/13	1	558.00	0	0.00	560.00	1	6,736	0.01%
2018/04/12	3	547.33	4	549.50	552.00	-1	6,707	-0.01%
2018/04/11	0	0.00	1	559.57	544.00	-1	6,723	-0.02%
2018/04/10	1	539.00	1	542.00	545.00	0	6,796	0.00%
2018/04/09	4	517.75	2.1	513.81	532.00	1.9	6,716	0.03%
2018/04/03	4	507.00	3.2	506.33	511.00	0.8	6,666	0.01%
2018/04/02	2	505.50	2.1	533.48	503.00	-0.1	6,673	0.00%
2018/03/31	4	527.25	1	540.00	522.00	3	6,625	0.05%
2018/03/30	2	547.50	3	524.33	522.00	-1	6,663	-0.02%
2018/03/29	1	510.00	0	0.00	520.00	1	6,608	0.02%
2018/03/28	2	497.25	3	492.83	495.00	-1	6,563	-0.02%
2018/03/27	2	503.00	3	489.67	503.00	-1	6,542	-0.02%
2018/03/26	4	480.25	3	479.00	475.00	1	6,466	0.02%
2018/03/23	7.1	487.61	3	493.83	484.00	4.1	6,424	0.06%
2018/03/22	8	503.63	6	504.50	507.00	2	6,438	0.03%
2018/03/21	5.1	480.10	4.3	480.53	488.00	0.8	6,366	0.01%
2018/03/20	4	448.13	5	452.00	467.00	-1	6,256	-0.02%
2018/03/19	2	424.50	2	429.75	441.00	0	6,150	0.00%
2018/03/16	11	418.41	5	419.20	425.00	6	6,091	0.10%
2018/03/15	4	409.88	5	415.30	417.50	-1	6,030	-0.02%
2018/03/14	6	413.00	8	414.56	405.50	-2	6,045	-0.03%
2018/03/13	1	413.00	1	419.00	419.00	0	6,009	0.00%
2018/03/12	2.1	412.29	2	412.00	410.00	0.1	5,998	0.00%
2018/03/09	6	403.17	12	406.33	405.50	-6	5,986	-0.10%
2018/03/08	1	397.00	9	399.56	400.50	-8	5,903	-0.14%
2018/03/07	2	381.75	12	385.08	393.50	-10	5,856	-0.17%
2018/03/06	4.1	381.54	1	382.50	383.50	3.1	5,819	0.05%
2018/03/05	2	375.00	1	374.00	377.00	1	6,084	0.02%
2018/03/02	5	357.40	1.1	354.55	365.50	4	6,006	0.07%
2018/03/01	6	341.67	8	336.31	346.00	-2	5,882	-0.03%
2018/02/27	1	330.00	0	0.00	330.50	1	5,833	0.02%
2018/02/26	1	324.00	3	327.67	325.00	-2	5,824	-0.03%
2018/02/23	23	331.72	7	325.71	325.00	16	5,726	0.28%
2018/02/22	1	317.00	1	331.00	327.00	0	5,606	0.00%
2018/02/21	1	325.00	2	322.50	326.00	-1	5,491	-0.02%
2018/02/12	3	324.17	2	312.00	312.00	1	5,437	0.02%
2018/02/09	4	327.38	2	328.50	331.50	2	5,426	0.04%
2018/02/08	1	351.00	0	0.00	348.00	1	5,406	0.02%
2018/02/07	3	369.67	2	357.50	357.50	1	5,364	0.02%
2018/02/06	5	361.20	4.1	353.63	354.00	0.9	5,307	0.02%
2018/02/05	3	387.67	0	0.00	385.00	3	5,207	0.06%
2018/02/02	3	400.00	7.1	408.42	400.00	-4.1	5,176	-0.08%
2018/02/01	1	387.50	1	386.00	386.00	0	5,070	0.00%
2018/01/31	3	379.17	1.1	377.77	387.00	1.9	5,049	0.04%
2018/01/30	3	372.33	1	373.00	373.00	2	5,001	0.04%
2018/01/29	6	377.83	4	379.50	382.50	2	4,960	0.04%
2018/01/26	4	387.75	4	377.50	373.00	0	4,892	0.00%
2018/01/25	5	399.20	7.1	392.81	395.50	-2.1	4,805	-0.04%
2018/01/24	2	396.25	6	398.33	397.00	-4	4,794	-0.08%
2018/01/23	4	414.88	5	412.50	395.00	-1	4,728	-0.02%
2018/01/22	3.1	411.84	8	402.00	415.00	-4.9	4,613	-0.11%
2018/01/19	4	369.25	3	373.17	389.00	1	4,490	0.02%
2018/01/18	9	360.78	6	363.83	362.00	3	4,482	0.07%
2018/01/17	10	352.85	10	355.20	355.00	0	4,397	0.00%
2018/01/16	21	349.38	16	353.91	360.50	5	4,332	0.12%
2018/01/15	9	362.39	6	359.17	354.00	3	4,165	0.07%
2018/01/12	2	382.00	1	377.00	375.00	1	4,073	0.02%
2018/01/11	5	390.10	2	401.25	386.50	3	4,022	0.07%
2018/01/10	2.1	392.31	2	380.50	379.50	0.1	3,929	0.00%
2018/01/09	4	399.13	3	395.67	394.00	1	3,907	0.03%
2018/01/08	2	399.00	2	401.00	400.00	0	3,857	0.00%
2018/01/05	5	399.10	8	401.88	404.00	-3	3,856	-0.08%
2018/01/04	2	398.75	0	0.00	398.50	2	3,820	0.05%
2018/01/02	1	348.50	1	351.00	354.00	0	3,684	0.00%