國巨 (2327)-永豐金-板橋券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
558
漲跌
▼33
漲幅
-5.58%
成交量
9,305張
產業
上市電子零組件類股
1897人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	0	0.00	1	540.00	542.00	-1	1,824	-0.05%
2023/10/12	1	528.02	1	532.04	543.00	0	1,840	0.00%
2023/10/04	0	510.00	0	0.00	521.00	0	1,828	0.00%
2023/10/03	0	0.00	0	520.00	520.00	0	1,822	0.00%
2023/09/19	0.1	519.00	0	0.00	520.00	0.1	1,880	0.01%
2023/09/15	0	0.00	0	513.75	522.00	0	1,898	0.00%
2023/09/14	0	508.00	0.1	507.88	512.00	-0.1	1,870	0.00%
2023/09/13	0	511.00	0	0.00	506.00	0	1,881	0.00%
2023/09/12	1	502.01	0.1	510.00	514.00	1	1,892	0.05%
2023/09/11	0	0.00	0.1	504.41	500.00	-0.1	1,896	0.00%
2023/09/06	0	0.00	0.1	502.00	505.00	-0.1	1,973	-0.01%
2023/09/05	0.1	504.00	0	0.00	508.00	0.1	1,979	0.01%
2023/09/01	0	500.00	2.2	497.74	499.50	-2.1	1,977	-0.11%
2023/08/31	0	0.00	0.1	485.47	485.00	-0.1	1,904	0.00%
2023/08/30	0	0.00	0.1	482.50	482.50	-0.1	1,928	0.00%
2023/08/28	0	0.00	0	476.50	478.00	0	2,013	0.00%
2023/08/23	0	0.00	0.3	469.50	470.50	-0.3	2,265	-0.01%
2023/08/22	0	463.00	0.3	464.50	466.00	-0.3	2,359	-0.01%
2023/08/16	0.1	450.50	0	0.00	448.50	0.1	2,520	0.00%
2023/08/15	0	458.50	0	0.00	453.00	0	2,548	0.00%
2023/08/14	0	458.50	0	0.00	457.00	0	2,577	0.00%
2023/08/11	0	0.00	1	469.00	470.00	-1	2,588	-0.04%
2023/08/09	0	0.00	0.2	465.25	465.50	-0.2	2,594	-0.01%
2023/08/08	0	0.00	1	465.00	463.50	-1	2,598	-0.04%
2023/08/07	0	0.00	0.8	465.24	468.00	-0.8	2,609	-0.03%
2023/08/04	3	460.50	0	464.00	464.00	3	2,621	0.11%
2023/08/02	0.2	464.00	0	0.00	463.00	0.2	2,653	0.01%
2023/08/01	2	461.00	1	461.00	461.50	1	2,637	0.04%
2023/07/31	0.1	467.01	0	0.00	459.50	0.1	2,652	0.00%
2023/07/28	1	470.00	0	0.00	471.50	1	2,642	0.04%
2023/07/27	0.1	452.50	0	0.00	456.00	0.1	2,603	0.00%
2023/07/26	0.1	450.57	0	0.00	449.50	0.1	2,598	0.00%
2023/07/25	0	461.00	0	0.00	461.50	0	2,565	0.00%
2023/07/24	0.1	460.54	0.8	460.00	457.50	-0.7	2,572	-0.03%
2023/07/21	0.1	475.50	0	0.00	473.50	0.1	2,539	0.00%
2023/07/18	1.1	491.90	0	0.00	489.00	1.1	2,621	0.04%
2023/07/17	0	0.00	1	497.00	503.00	-1	2,606	-0.04%
2023/07/06	0.1	490.50	0	0.00	489.00	0.1	2,755	0.00%
2023/07/05	1	491.00	1	498.00	487.50	0	2,786	0.00%
2023/07/04	2	497.50	0	0.00	497.50	2	2,763	0.07%
2023/07/03	2	498.50	3	498.00	499.50	-1	2,747	-0.04%
2023/06/30	1	492.00	0	0.00	491.50	1	2,748	0.04%
2023/06/26	0.1	488.50	0.2	489.27	486.00	-0.1	2,801	0.00%
2023/06/21	0	0.00	0.1	493.00	491.00	-0.1	2,822	0.00%
2023/06/16	0.1	504.00	0	0.00	506.00	0.1	2,851	0.00%
2023/06/15	1	503.00	1	505.00	510.00	0	2,843	0.00%
2023/06/14	1	502.00	1	502.00	499.50	0	2,833	0.00%
2023/06/13	0.1	496.00	0	0.00	495.00	0.1	2,851	0.00%
2023/06/06	0.1	516.00	0	515.00	502.00	0	3,017	0.00%
2023/06/02	0.1	507.00	0	0.00	506.00	0.1	2,963	0.00%
2023/06/01	0.1	501.10	0	0.00	500.00	0.1	2,944	0.00%
2023/05/31	0	501.00	1	508.00	508.00	-1	2,953	-0.03%
2023/05/30	1	497.50	0	0.00	496.00	1	2,868	0.03%
2023/05/29	0	0.00	0.1	505.00	508.00	-0.1	2,835	0.00%
2023/05/26	9	503.78	0	0.00	502.00	9	2,797	0.32%
2023/05/22	1	487.50	1	487.50	493.00	0	2,684	0.00%
2023/05/19	1	497.00	0	0.00	495.50	1	2,674	0.04%
2023/05/17	0	490.50	0	0.00	488.50	0	2,793	0.00%
2023/05/12	0	0.00	1	490.00	496.00	-1	2,884	-0.03%
2023/05/11	0	0.00	1	490.00	490.00	-1	2,961	-0.03%
2023/05/08	1	505.00	0	0.00	504.00	1	2,943	0.03%
2023/05/05	1	506.00	1	507.00	506.00	0	2,957	0.00%
2023/05/03	6	495.67	0	0.00	498.00	6	2,986	0.20%
2023/04/25	0	0.00	1	498.99	490.50	-1	3,155	-0.03%
2023/04/21	0.1	505.86	1	502.00	495.50	-0.9	3,149	-0.03%
2023/04/20	1.1	519.82	0	0.00	518.00	1.1	3,144	0.03%
2023/04/19	0	0.00	0	540.00	535.00	0	3,233	0.00%
2023/04/18	0	0.00	2	538.00	538.00	-2	3,290	-0.06%
2023/04/17	1.1	542.05	0	0.00	542.00	1.1	3,321	0.03%
2023/04/14	0.1	555.00	1.1	556.80	553.00	-1.1	3,301	-0.03%
2023/04/13	0	542.00	0.1	542.00	542.00	-0.1	3,262	0.00%
2023/04/12	0	0.00	1	543.00	542.00	-1	3,214	-0.03%
2023/04/10	2	526.50	2.8	530.21	530.00	-0.8	3,136	-0.03%
2023/03/29	0	0.00	0.1	530.00	520.00	-0.1	3,103	0.00%
2023/03/28	1	531.00	1.3	531.57	531.00	-0.3	3,146	-0.01%
2023/03/27	0	0.00	1	528.01	533.00	-1	3,138	-0.03%
2023/03/24	0.1	528.00	1	527.98	527.00	-0.9	3,153	-0.03%
2023/03/20	0	0.00	8	500.25	500.00	-8	3,157	-0.25%
2023/03/17	1	488.50	9	490.61	496.00	-8	3,177	-0.25%
2023/03/16	2.2	482.96	3	484.67	486.50	-0.8	3,182	-0.02%
2023/03/15	2.1	502.73	1	492.00	492.00	1.1	3,179	0.04%
2023/03/14	5.1	509.02	2	506.00	505.00	3.1	3,132	0.10%
2023/03/13	0	510.00	0	0.00	519.00	0	3,134	0.00%
2023/03/10	0.1	520.83	0	0.00	518.00	0.1	3,165	0.00%
2023/03/09	0	0.00	1	541.00	541.00	-1	3,173	-0.03%
2023/03/08	1	550.02	0	0.00	550.00	1	3,208	0.03%
2023/03/07	1	561.00	1.1	558.94	559.00	-0.1	3,204	0.00%
2023/03/06	1	552.00	1	546.00	557.00	0	3,199	0.00%
2023/03/03	1	539.00	0	549.00	539.00	1	3,168	0.03%
2023/03/02	1	531.00	1	531.00	531.00	0	3,150	0.00%
2023/03/01	0	538.00	0.4	538.00	538.00	-0.4	3,141	-0.01%
2023/02/24	0	540.00	0	0.00	538.00	0	3,104	0.00%
2023/02/21	1	557.00	0	0.00	560.00	1	3,121	0.03%
2023/02/17	0	0.00	2.4	569.51	569.00	-2.4	3,234	-0.07%
2023/02/16	1	575.00	2	566.00	575.00	-1	3,252	-0.03%
2023/02/15	2	537.50	2.2	540.41	545.00	-0.2	3,223	-0.01%
2023/02/14	0.1	524.34	2.1	541.43	540.00	-1.9	3,220	-0.06%
2023/02/13	0	512.00	1	511.00	516.00	-1	3,261	-0.03%
2023/02/10	0	516.00	12.2	512.92	516.00	-12.2	3,293	-0.37%
2023/02/09	4	512.00	4	511.25	511.00	0	3,308	0.00%
2023/02/08	0	532.00	2.6	531.16	531.00	-2.6	3,286	-0.08%
2023/02/07	1.1	530.86	0	0.00	529.00	1.1	3,329	0.03%
2023/02/06	1	530.01	0	0.00	533.00	1	3,371	0.03%
2023/02/03	0	540.24	0.1	540.77	540.00	-0.1	3,427	0.00%
2023/02/02	0.1	538.23	0	544.00	541.00	0.1	3,458	0.00%
2023/02/01	2	539.46	4.1	540.66	540.00	-2.1	3,470	-0.06%
2023/01/31	1	534.00	1.3	538.28	540.00	-0.3	3,468	-0.01%
2023/01/30	3.2	526.15	12.3	530.30	532.00	-9.1	3,436	-0.27%
2023/01/17	0	518.29	0	0.00	519.00	0	3,372	0.00%
2023/01/16	0	512.56	0	0.00	513.00	0	3,347	0.00%
2023/01/13	0	517.18	0	0.00	514.00	0	3,380	0.00%
2023/01/12	0.1	521.50	0	0.00	520.00	0.1	3,399	0.00%
2023/01/11	0	525.00	0.2	524.59	528.00	-0.2	3,430	0.00%
2023/01/10	3	530.67	5.2	531.26	535.00	-2.2	3,429	-0.06%
2023/01/09	0.1	515.57	1	524.75	525.00	-0.9	3,404	-0.03%
2023/01/06	1	490.50	1	494.08	496.00	0	3,316	0.00%
2023/01/05	0	0.00	0.9	479.83	485.50	-0.9	3,296	-0.03%
2023/01/04	0	0.00	2	466.00	465.00	-2	3,310	-0.06%
2023/01/03	0	458.50	0	0.00	465.50	0	3,399	0.00%
2022/12/30	1.4	455.93	1	451.00	451.00	0.4	3,420	0.01%
2022/12/28	0	0.00	0	460.00	458.00	0	3,456	0.00%
2022/12/27	0	0.00	0	466.00	464.50	0	3,470	0.00%
2022/12/26	0.1	460.50	0	463.55	462.50	0.1	3,473	0.00%
2022/12/22	0	0.00	1	463.98	466.50	-1	3,506	-0.03%
2022/12/20	1	455.50	0	0.00	455.50	1	3,547	0.03%
2022/12/15	0	0.00	2	492.00	495.00	-2	3,506	-0.06%
2022/12/09	1	488.38	1	491.50	479.00	0	3,600	0.00%
2022/12/08	1	477.50	3	475.83	478.50	-2	3,599	-0.06%
2022/12/07	4	485.50	4	485.50	484.50	0	3,592	0.00%
2022/12/06	1.2	501.30	0	493.00	491.00	1.2	3,580	0.03%
2022/12/05	6	499.17	5	501.80	502.00	1	3,582	0.03%
2022/12/02	0	487.50	3.6	484.72	489.50	-3.6	3,542	-0.10%
2022/12/01	1	471.50	1.2	473.68	473.00	-0.2	3,544	0.00%
2022/11/30	1	458.48	0	0.00	463.00	1	3,479	0.03%
2022/11/28	0	437.00	1	437.50	437.50	-1	3,412	-0.03%
2022/11/25	1	447.00	0	0.00	445.00	1	3,397	0.03%
2022/11/24	0.2	449.91	41	449.07	452.00	-40.8	3,392	-1.20%
2022/11/23	0	453.00	0	0.00	449.00	0	3,382	0.00%
2022/11/22	0	455.50	0.3	454.00	458.00	-0.3	3,373	-0.01%
2022/11/21	1	454.00	0	0.00	454.00	1	3,392	0.03%
2022/11/18	0.2	457.00	0	455.86	453.50	0.2	3,373	0.01%
2022/11/17	40	462.24	1	463.00	466.00	39	3,349	1.16%
2022/11/16	1	455.00	2.2	459.74	461.00	-1.2	3,355	-0.04%
2022/11/15	0	0.00	2.8	454.15	455.00	-2.8	3,294	-0.08%
2022/11/14	0.1	439.40	1	440.50	439.50	-1	3,241	-0.03%
2022/11/11	3.5	448.78	3.8	446.27	445.50	-0.4	3,187	-0.01%
2022/11/10	0	0.00	1	420.99	421.50	-1	3,081	-0.03%
2022/11/09	2.2	414.28	4.4	420.82	424.00	-2.2	3,065	-0.07%
2022/11/08	2	394.75	6	394.17	393.50	-4	3,012	-0.13%
2022/11/07	0.5	384.50	0	0.00	382.00	0.5	2,984	0.02%
2022/11/04	1	386.00	1.8	390.59	389.50	-0.8	2,986	-0.03%
2022/11/03	3	390.19	3.3	388.47	389.50	-0.3	2,937	-0.01%
2022/11/02	0.4	379.50	1	380.00	381.50	-0.6	2,891	-0.02%
2022/11/01	5	365.90	4	364.88	379.00	1	2,863	0.03%
2022/10/31	6	341.28	6	343.00	367.00	0	2,807	0.00%
2022/10/19	0	0.00	10	271.50	268.00	-10	2,763	-0.36%
2022/10/17	0	278.00	5	278.00	278.50	-5	2,718	-0.18%
2022/10/13	0.4	264.00	0	0.00	264.00	0.4	2,756	0.01%
2022/10/12	1	268.00	1	266.50	270.50	0	2,754	0.00%
2022/10/06	0	0.00	2	298.00	294.50	-2	2,719	-0.07%
2022/10/05	3	296.83	0	0.00	297.50	3	2,752	0.11%
2022/10/04	1	289.00	1	286.00	287.50	0	2,772	0.00%
2022/10/03	4	269.00	4	279.00	281.00	0	2,786	0.00%
2022/09/30	4	265.13	4	267.38	269.00	0	2,830	0.00%
2022/09/29	4	280.75	2	271.00	271.00	2	2,818	0.07%
2022/09/28	2	286.00	0	0.00	285.00	2	2,767	0.07%
2022/09/26	5	307.99	0	0.00	297.00	5	2,853	0.18%
2022/09/21	3	330.00	0	0.00	327.50	3	2,977	0.10%
2022/09/20	3	330.00	3	334.00	333.50	0	2,976	0.00%
2022/09/19	0	0.00	4.1	334.25	335.50	-4.1	2,983	-0.14%
2022/09/15	1	339.00	1	336.50	338.00	0	2,977	0.00%
2022/09/14	1	324.50	0	0.00	325.00	1	2,956	0.03%
2022/09/12	0	0.00	20	332.25	333.00	-20	2,987	-0.67%
2022/09/07	0	0.00	1.1	316.53	316.00	-1.1	2,901	-0.04%
2022/09/06	0	0.00	2	310.75	316.00	-2	2,909	-0.07%
2022/09/05	21	308.86	1	308.50	308.50	20	2,920	0.69%
2022/09/02	1	318.50	1	312.50	312.50	0	2,913	0.00%
2022/09/01	3	319.50	0	0.00	317.00	3	2,885	0.10%
2022/08/30	0	318.00	0	0.00	317.50	0	2,851	0.00%
2022/08/29	0	0.00	1	316.00	317.50	-1	2,832	-0.04%
2022/08/26	0	0.00	20.4	331.75	332.00	-20.4	2,781	-0.73%
2022/08/18	0	324.50	0	0.00	327.50	0	2,833	0.00%
2022/08/16	0.1	333.55	0	0.00	332.50	0.1	2,801	0.00%
2022/08/15	0	330.50	0	0.00	334.50	0	2,800	0.00%
2022/08/03	1	326.50	0	0.00	326.50	1	2,773	0.04%
2022/08/02	11	328.64	0	0.00	325.50	11	2,804	0.39%
2022/08/01	0	341.00	0	0.00	341.00	0	2,776	0.00%
2022/07/29	0	0.00	2	342.00	342.00	-2	2,789	-0.07%
2022/07/28	10	340.15	2	343.00	340.50	8	2,792	0.29%
2022/07/27	0	0.00	0	339.50	342.50	0	2,786	0.00%
2022/07/26	0	0.00	3	335.67	336.50	-3	2,779	-0.11%
2022/07/25	0	0.00	1	334.50	337.00	-1	2,806	-0.04%
2022/07/21	0	333.50	1	331.00	336.50	-1	2,826	-0.04%
2022/07/20	5	329.50	1	329.50	322.50	4	2,791	0.14%
2022/07/19	1	325.00	0	0.00	326.00	1	2,770	0.04%
2022/07/18	1	324.50	1	325.00	326.50	0	2,759	0.00%
2022/07/15	2	319.00	4	320.63	318.50	-2	2,725	-0.07%
2022/07/14	1	321.00	1	319.00	320.00	0	2,711	0.00%
2022/07/12	2	310.00	2	313.25	309.00	0	2,648	0.00%
2022/07/11	1	304.50	8	299.81	304.00	-7	2,589	-0.27%
2022/07/08	4	309.13	2	312.25	308.50	2	2,561	0.08%
2022/07/06	0	0.00	1	282.00	280.00	-1	2,465	-0.04%
2022/07/05	1	283.00	1	288.50	284.50	0	2,455	0.00%
2022/07/04	6	280.00	0	0.00	278.00	6	2,403	0.25%
2022/07/01	3	297.17	11	297.36	282.00	-8	2,373	-0.34%
2022/06/30	1	308.08	2	314.50	308.00	-1	2,292	-0.04%
2022/06/27	1	335.50	1	337.50	341.50	0	2,254	0.00%
2022/06/22	3	343.50	0	0.00	335.50	3	2,187	0.14%
2022/06/21	0	0.00	0	345.50	353.00	0	2,166	0.00%
2022/06/17	0	358.00	1	360.00	354.00	-1	2,161	-0.05%
2022/06/16	1	386.00	0	0.00	368.00	1	2,151	0.05%
2022/06/10	0	0.00	0.2	400.00	400.00	-0.2	2,301	-0.01%
2022/06/08	0	0.00	11	407.05	403.00	-11	2,314	-0.48%
2022/06/06	11	405.68	4	403.25	410.50	7	2,346	0.30%
2022/06/02	1	405.50	0	0.00	407.00	1	2,374	0.04%
2022/06/01	0	0.00	1	407.00	405.00	-1	2,432	-0.04%
2022/05/31	0	0.00	3	397.83	405.00	-3	2,444	-0.12%
2022/05/27	0	0.00	1	392.00	393.00	-1	2,401	-0.04%
2022/05/26	1	388.00	0	0.00	385.50	1	2,443	0.04%
2022/05/24	4	387.51	0	0.00	382.00	4	2,548	0.16%
2022/05/19	1	391.00	0	0.00	398.00	1	2,634	0.04%
2022/05/18	1	402.00	0	0.00	401.00	1	2,643	0.04%
2022/05/17	0	394.00	1	394.00	397.00	-1	2,639	-0.04%
2022/05/16	1	388.50	0	0.00	381.50	1	2,623	0.04%
2022/05/12	0	0.00	1	390.00	378.00	-1	2,629	-0.04%
2022/05/11	0	394.50	0	0.00	392.00	0	2,631	0.00%
2022/05/10	0	394.50	0	393.50	392.50	0	2,684	0.00%
2022/05/05	1	417.00	0	0.00	417.00	1	2,680	0.04%
2022/04/29	0	0.00	5	406.50	404.50	-5	2,759	-0.18%
2022/04/27	5	407.00	2	407.00	407.00	3	2,815	0.11%
2022/04/26	3	397.00	3	401.17	399.00	0	2,847	0.00%
2022/04/25	0	395.00	0.5	395.50	393.50	-0.5	2,931	-0.02%
2022/04/22	0	0.00	1	406.00	405.50	-1	2,949	-0.03%
2022/04/20	0	0.00	1.1	412.13	409.50	-1.1	3,062	-0.04%
2022/04/19	0	0.00	0.3	412.00	413.00	-0.3	3,081	-0.01%
2022/04/18	1	406.00	0	0.00	405.00	1	3,145	0.03%
2022/04/14	2	402.50	0	0.00	406.00	2	3,274	0.06%
2022/04/12	5	393.00	5	389.00	393.00	0	3,491	0.00%
2022/04/11	2.2	398.77	0.1	401.50	398.00	2.1	3,799	0.06%
2022/04/08	0	413.00	0.1	414.00	413.00	-0.1	3,859	0.00%
2022/04/07	1	413.00	0	0.00	409.00	1	3,871	0.03%
2022/04/06	0	0.00	1	423.00	423.50	-1	3,865	-0.03%
2022/04/01	1	426.50	0	0.00	426.00	1	3,930	0.03%
2022/03/31	0.2	438.00	0	0.00	434.00	0.2	3,953	0.01%
2022/03/30	0	0.00	2	437.50	440.00	-2	3,984	-0.05%
2022/03/29	2.1	431.43	1.2	431.92	429.50	0.9	4,017	0.02%
2022/03/28	3.1	423.22	0	0.00	431.50	3.1	4,080	0.07%
2022/03/25	1.1	433.55	1	435.00	430.50	0.1	4,082	0.00%
2022/03/24	1.1	429.41	1	432.00	433.00	0.1	4,076	0.00%
2022/03/23	3	432.83	1	436.00	433.00	2	4,085	0.05%
2022/03/22	1	432.00	0	0.00	432.00	1	4,078	0.02%
2022/03/21	5	419.61	1	418.50	418.50	4	4,040	0.10%
2022/03/18	3	420.37	1	420.59	423.50	2	4,022	0.05%
2022/03/17	2	446.00	2.3	439.19	445.50	-0.3	3,898	-0.01%
2022/03/16	0.1	417.00	0	0.00	417.50	0.1	3,845	0.00%
2022/03/15	2.1	420.19	1	425.00	420.00	1.1	3,842	0.03%
2022/03/14	1	436.00	0	0.00	436.00	1	3,836	0.03%
2022/03/11	0.1	433.00	0	0.00	434.00	0.1	3,873	0.00%
2022/03/10	0.6	435.00	0	0.00	436.00	0.6	3,901	0.02%
2022/03/09	1	418.50	1.2	423.67	423.50	-0.2	3,908	-0.01%
2022/03/07	2.2	433.09	1	427.00	427.00	1.2	3,897	0.03%
2022/03/04	0.1	455.50	0	0.00	450.50	0.1	3,893	0.00%
2022/03/01	0	0.00	0.2	461.00	465.00	-0.2	3,973	0.00%
2022/02/25	2.1	450.02	2	450.25	451.50	0.1	3,971	0.00%
2022/02/24	3.3	450.82	0.2	450.00	448.00	3.1	3,958	0.08%
2022/02/23	2.1	464.30	0.1	465.50	463.50	2	3,927	0.05%
2022/02/22	0.1	468.50	0	0.00	469.50	0.1	3,930	0.00%
2022/02/21	1	470.00	0	0.00	479.50	1	3,963	0.03%
2022/02/17	0	469.50	0	0.00	467.50	0	4,028	0.00%
2022/02/15	3	467.68	2	464.50	464.50	1	4,054	0.02%
2022/02/14	1.1	465.65	0	0.00	464.00	1.1	4,050	0.03%
2022/02/11	0.3	480.00	0.6	481.50	482.00	-0.3	4,043	-0.01%
2022/02/10	2	479.00	1	479.54	489.50	1	4,046	0.02%
2022/02/08	0	458.75	0	0.00	456.50	0	4,004	0.00%
2022/02/07	1.1	458.76	0	0.00	454.00	1.1	4,000	0.03%
2022/01/26	0.2	455.17	0	0.00	459.00	0.2	4,047	0.00%
2022/01/25	1.3	452.22	0	453.00	451.00	1.2	4,146	0.03%
2022/01/24	1.1	462.82	0	0.00	463.00	1.1	4,130	0.03%
2022/01/21	0.1	470.98	0	0.00	469.50	0.1	4,123	0.00%
2022/01/20	1	487.50	1	481.50	481.50	0	4,162	0.00%
2022/01/19	1.1	488.14	0.2	492.25	487.50	0.9	4,149	0.02%
2022/01/18	0	0.00	0.2	506.00	502.00	-0.2	4,118	0.00%
2022/01/17	5.7	488.78	0	0.00	501.00	5.7	4,049	0.14%
2022/01/14	0	487.36	0	0.00	492.00	0	4,047	0.00%
2022/01/13	0.2	499.65	1	509.88	498.00	-0.9	4,035	-0.02%
2022/01/12	0	0.00	0.4	510.00	510.00	-0.4	4,026	-0.01%
2022/01/11	2.4	504.00	0.3	500.00	501.00	2.1	4,009	0.05%
2022/01/10	2.1	516.10	0	0.00	519.00	2.1	3,956	0.05%
2022/01/07	0	0.00	0.5	514.00	515.00	-0.5	3,941	-0.01%
2022/01/06	3.3	521.85	0	0.00	523.00	3.3	3,850	0.09%
2022/01/05	1.2	531.62	7.3	531.60	535.00	-6.1	3,789	-0.16%
2022/01/04	6.6	531.19	25.8	517.23	533.00	-19.2	3,671	-0.52%
2022/01/03	0	0.00	1	481.67	491.00	-1	3,353	-0.03%
2021/12/30	0.1	477.50	1.1	479.76	479.50	-1	3,300	-0.03%
2021/12/29	1	475.00	0.2	473.50	474.00	0.8	3,332	0.02%
2021/12/28	0	0.00	1	479.50	478.00	-1	3,367	-0.03%
2021/12/27	0	0.00	0	480.00	481.50	0	3,348	0.00%
2021/12/24	1	481.50	1	476.00	473.00	0	3,395	0.00%
2021/12/23	0	0.00	0.4	472.17	476.00	-0.4	3,393	-0.01%
2021/12/17	0	0.00	4	450.25	447.00	-4	3,378	-0.12%
2021/12/16	0	0.00	2	452.00	451.00	-2	3,379	-0.06%
2021/12/14	0.1	451.00	4	451.50	448.50	-3.9	3,425	-0.11%
2021/12/13	0	0.00	1	452.00	456.50	-1	3,448	-0.03%
2021/12/10	2	447.75	2	448.00	447.50	0	3,480	0.00%
2021/12/09	0	454.00	4.1	453.51	453.50	-4.1	3,497	-0.12%
2021/12/08	3.1	459.15	1	460.00	454.50	2.1	3,501	0.06%
2021/12/07	4.5	455.47	3	455.33	456.00	1.5	3,505	0.04%
2021/12/06	1.2	467.92	0.1	468.00	465.00	1.1	3,491	0.03%
2021/12/02	1	461.50	1	466.00	465.00	0	3,524	0.00%
2021/12/01	0	0.00	2	465.00	465.00	-2	3,536	-0.06%
2021/11/30	4	466.13	0	0.00	456.50	4	3,534	0.11%
2021/11/29	3	446.67	3.1	455.71	459.50	-0.1	3,527	0.00%
2021/11/26	1	455.31	4	460.25	452.00	-3	3,537	-0.08%
2021/11/25	0	468.00	1	466.00	465.00	-1	3,565	-0.03%
2021/11/24	0	0.00	2	465.50	468.00	-2	3,593	-0.06%
2021/11/23	3	460.83	1.2	459.58	463.00	1.8	3,634	0.05%
2021/11/22	0	465.00	0.3	464.50	466.00	-0.3	3,701	-0.01%
2021/11/19	3	457.50	0	0.00	463.00	3	3,720	0.08%
2021/11/18	2	454.00	0.1	455.18	456.00	1.9	3,746	0.05%
2021/11/17	2.1	445.31	0.2	443.57	448.00	1.9	3,775	0.05%
2021/11/16	0.3	439.08	0.3	442.00	436.50	0	3,871	0.00%
2021/11/15	0.1	441.54	1.3	440.63	442.00	-1.2	4,120	-0.03%
2021/11/12	0	0.00	1	434.00	429.50	-1	4,155	-0.02%
2021/11/11	0	430.00	0.3	429.10	429.50	-0.2	4,196	-0.01%
2021/11/10	0	0.00	2	430.00	430.00	-2	4,274	-0.05%
2021/11/08	0.1	420.32	0	0.00	419.00	0.1	4,358	0.00%
2021/11/05	4.1	424.23	0	0.00	425.50	4.1	4,396	0.09%
2021/11/04	2	424.75	0	0.00	423.00	2	4,430	0.05%
2021/11/03	1.3	415.80	1	419.00	422.50	0.3	4,458	0.01%
2021/11/02	1.2	413.96	11	409.10	410.00	-9.8	4,405	-0.22%
2021/11/01	0	0.00	5	429.10	427.00	-5	4,322	-0.12%
2021/10/29	0	437.50	0	0.00	434.00	0	4,311	0.00%
2021/10/28	5	439.60	4	440.75	438.50	1	4,310	0.02%
2021/10/27	5	427.00	0	0.00	430.50	5	4,235	0.12%
2021/10/26	2	427.75	1	427.00	427.50	1	4,261	0.02%
2021/10/25	0	423.00	0	0.00	427.00	0	4,254	0.00%
2021/10/22	1.1	414.43	0.2	421.00	421.50	0.9	4,333	0.02%
2021/10/21	1	423.50	0.1	426.00	419.50	0.9	4,442	0.02%
2021/10/20	0	0.00	6	426.00	426.00	-6	4,495	-0.13%
2021/10/18	1.1	419.76	2	411.50	410.50	-1	4,589	-0.02%
2021/10/15	1	416.00	0	0.00	417.00	1	4,678	0.02%
2021/10/14	3	405.51	0	407.00	405.50	3	4,697	0.06%
2021/10/13	0	404.00	0.2	406.62	402.00	-0.1	4,753	0.00%
2021/10/12	0	0.00	2	411.25	414.00	-2	4,751	-0.04%
2021/10/08	1	411.50	0	0.00	410.00	1	4,767	0.02%
2021/10/07	0	0.00	3	413.82	415.50	-3	4,774	-0.06%
2021/10/06	2	407.75	0	0.00	403.00	2	4,785	0.04%
2021/10/05	1	403.56	1	408.00	417.00	0	4,777	0.00%
2021/10/04	0.1	414.04	5	412.20	409.50	-4.9	4,776	-0.10%
2021/10/01	3.1	429.86	0	0.00	418.00	3.1	4,818	0.06%
2021/09/30	6	444.00	0	0.00	442.50	6	4,943	0.12%
2021/09/29	1.2	444.79	0	0.00	439.00	1.2	5,106	0.02%
2021/09/28	2.2	454.23	0.1	455.50	453.00	2.1	5,152	0.04%
2021/09/27	3	466.17	2.1	466.07	466.00	0.9	5,162	0.02%
2021/09/24	3	469.00	0	0.00	469.00	3	5,315	0.06%
2021/09/23	4	469.00	3	468.00	469.00	1	5,496	0.02%
2021/09/22	9	459.77	0	0.00	463.00	9	5,528	0.16%
2021/09/17	0	0.00	0	471.00	470.50	0	5,571	0.00%
2021/09/16	3	459.34	3	466.50	461.50	0	5,573	0.00%
2021/09/15	5.1	464.76	0	0.00	466.00	5.1	5,586	0.09%
2021/09/13	0.2	484.17	5	484.50	484.00	-4.8	5,671	-0.08%
2021/09/10	0.1	481.00	0	0.00	481.50	0.1	5,759	0.00%
2021/09/09	0.1	472.08	0	0.00	475.00	0.1	5,996	0.00%
2021/09/08	3.1	466.28	0	0.00	460.50	3.1	6,141	0.05%
2021/09/07	0.1	478.33	0	0.00	477.00	0.1	6,297	0.00%
2021/09/06	4.1	481.00	0.1	481.50	480.50	4	6,296	0.06%
2021/09/03	10	481.25	0	0.00	480.50	10	6,299	0.16%
2021/09/02	0.1	484.50	0	0.00	479.50	0.1	6,318	0.00%
2021/09/01	1	480.00	0.3	489.00	489.00	0.7	6,367	0.01%
2021/08/31	0.1	476.00	0	0.00	479.50	0.1	6,399	0.00%
2021/08/30	0	0.00	1	479.50	484.50	-1	6,386	-0.02%
2021/08/27	2.3	477.15	5.1	478.77	477.00	-2.8	6,368	-0.04%
2021/08/26	4.1	469.17	1.1	465.36	464.50	3	6,378	0.05%
2021/08/25	0	0.00	3	465.67	472.00	-3	6,352	-0.05%
2021/08/24	0	458.00	0	0.00	455.50	0	6,417	0.00%
2021/08/23	3.1	449.15	1	456.00	454.00	2.1	6,446	0.03%
2021/08/20	1	446.04	1.1	448.52	446.00	-0.1	6,412	0.00%
2021/08/19	7.6	463.49	3	454.33	450.00	4.6	6,317	0.07%
2021/08/18	1	480.00	2	480.03	498.00	-1	6,165	-0.02%
2021/08/17	2.1	486.13	0.1	490.00	474.00	2	6,154	0.03%
2021/08/16	0.1	490.75	0	0.00	492.00	0.1	6,266	0.00%
2021/08/13	4.5	512.67	1.1	500.64	500.00	3.4	6,284	0.05%
2021/08/12	1.2	531.00	2	529.50	529.00	-0.8	6,292	-0.01%
2021/08/11	0	0.00	1	534.00	533.00	-1	6,487	-0.02%
2021/08/10	3.1	533.11	0	0.00	531.00	3.1	6,647	0.05%
2021/08/09	2.1	548.25	2	551.00	545.00	0.1	6,886	0.00%
2021/08/05	0	0.00	6	556.33	558.00	-6	7,424	-0.08%
2021/08/04	1	551.00	0	0.00	554.00	1	7,646	0.01%
2021/08/03	2	551.06	0	0.00	553.00	2	7,734	0.03%
2021/07/30	0.2	568.00	1.1	563.39	560.00	-0.9	7,891	-0.01%
2021/07/29	0	572.00	1	572.00	571.00	-1	7,918	-0.01%
2021/07/28	4.5	569.87	3	566.00	565.00	1.5	8,050	0.02%
2021/07/27	3	591.00	18.1	582.74	581.00	-15.1	8,046	-0.19%
2021/07/26	1	599.00	1.2	598.74	600.00	-0.2	7,969	0.00%
2021/07/23	2	595.00	3	594.33	589.00	-1	7,938	-0.01%
2021/07/22	19.1	592.96	2.4	596.95	591.00	16.7	7,932	0.21%
2021/07/21	0	0.00	21.2	580.45	588.00	-21.2	7,887	-0.27%
2021/07/20	3.2	571.19	1	568.00	568.00	2.2	7,901	0.03%
2021/07/19	0.2	569.06	5	585.00	583.00	-4.8	7,915	-0.06%
2021/07/16	2	577.00	1	577.00	578.00	1	7,949	0.01%
2021/07/15	2	586.50	1	585.00	586.00	1	8,102	0.01%
2021/07/14	0	0.00	0.2	579.33	583.00	-0.2	8,112	0.00%
2021/07/13	1.1	581.57	2	591.00	581.00	-1	8,160	-0.01%
2021/07/12	2.2	590.93	0	0.00	586.00	2.2	8,159	0.03%
2021/07/09	2	586.50	0	591.00	584.00	2	8,206	0.02%
2021/07/08	6.1	590.20	3	599.67	590.00	3.1	8,194	0.04%
2021/07/07	7.3	602.61	11	607.27	603.00	-3.7	8,163	-0.05%
2021/07/06	3	586.73	4.7	591.84	597.00	-1.7	8,056	-0.02%
2021/07/05	0	570.00	2	571.00	571.00	-2	8,071	-0.02%
2021/07/02	2	551.00	0	0.00	556.00	2	8,041	0.02%
2021/07/01	8.1	563.62	19	568.11	557.00	-10.9	8,044	-0.14%
2021/06/29	12	561.83	2	560.00	555.00	10	7,936	0.13%
2021/06/28	0	539.00	0	0.00	545.00	0	7,801	0.00%
2021/06/25	0	0.00	1.1	537.15	535.00	-1.1	7,826	-0.01%
2021/06/23	0	0.00	2	532.49	534.00	-2	7,848	-0.03%
2021/06/22	1	531.00	0	0.00	525.00	1	7,888	0.01%
2021/06/21	1	526.00	1	524.00	527.00	0	7,870	0.00%
2021/06/18	3.1	544.03	3	548.00	540.00	0.1	7,826	0.00%
2021/06/17	5.1	537.21	15	545.60	545.00	-9.9	7,778	-0.13%
2021/06/16	2	529.90	3	527.67	531.00	-1	7,623	-0.01%
2021/06/15	5	510.41	9	514.89	523.00	-4	7,543	-0.05%
2021/06/11	1	495.00	0	0.00	494.00	1	7,392	0.01%
2021/06/10	0	497.00	0	0.00	500.00	0	7,461	0.00%
2021/06/09	0	0.00	1	493.50	496.00	-1	7,502	-0.01%
2021/06/08	0	0.00	12	491.54	497.50	-12	7,606	-0.16%
2021/06/07	2.1	478.71	5	472.00	477.50	-2.9	7,769	-0.04%
2021/06/04	1	486.50	1	487.00	491.00	0	7,782	0.00%
2021/06/03	1.1	489.90	1	494.50	494.50	0.1	7,907	0.00%
2021/06/02	12	488.38	2	485.25	486.00	10	8,012	0.12%
2021/06/01	4	504.50	1	507.00	500.00	3	8,032	0.04%
2021/05/31	2.1	502.07	2	502.00	505.00	0.1	8,075	0.00%
2021/05/28	2	490.50	2	487.00	490.00	0	8,049	0.00%
2021/05/27	1	479.00	3	477.00	478.50	-2	8,044	-0.02%
2021/05/26	1.1	475.05	1	479.00	481.00	0.1	8,135	0.00%
2021/05/25	1	478.87	5.8	478.16	479.00	-4.8	8,138	-0.06%
2021/05/24	0	451.00	0.2	463.50	463.50	-0.2	8,191	0.00%
2021/05/21	10	463.95	13.3	470.60	458.50	-3.3	8,350	-0.04%
2021/05/20	0	0.00	1	448.50	443.50	-1	8,331	-0.01%
2021/05/19	5	444.70	1.1	444.41	442.50	3.9	8,333	0.05%
2021/05/18	6	441.01	0.1	447.50	449.00	6	8,340	0.07%
2021/05/17	1.1	412.91	3	412.33	415.50	-1.9	8,427	-0.02%
2021/05/14	3	437.01	13.1	442.35	440.00	-10.1	8,287	-0.12%
2021/05/13	8.1	414.51	6.1	410.84	409.50	2	8,073	0.02%
2021/05/12	22.1	447.26	5.1	441.46	423.00	17.1	7,929	0.22%
2021/05/11	23.4	476.20	2	472.50	469.00	21.4	7,730	0.28%
2021/05/10	8	519.37	3.2	538.06	511.00	4.8	7,695	0.06%
2021/05/07	0	514.33	3	529.00	535.00	-3	7,753	-0.04%
2021/05/06	10	499.30	11	499.18	501.00	-1	7,796	-0.01%
2021/05/05	2.3	498.72	0	0.00	490.50	2.3	7,881	0.03%
2021/05/04	2.2	501.63	3	502.00	503.00	-0.8	8,049	-0.01%
2021/05/03	15.3	526.65	12	533.08	522.00	3.3	8,230	0.04%
2021/04/29	4.1	545.29	2	544.00	543.00	2.1	8,285	0.03%
2021/04/28	5.2	548.11	5	547.80	547.00	0.2	8,373	0.00%
2021/04/27	1	558.05	1	555.00	555.00	0	8,464	0.00%
2021/04/26	3	558.00	0	0.00	560.00	3	8,557	0.04%
2021/04/23	8	558.00	6.1	558.83	554.00	1.9	8,685	0.02%
2021/04/22	2	548.51	4	554.75	546.00	-2	8,861	-0.02%
2021/04/21	0	561.67	0	0.00	557.00	0	9,069	0.00%
2021/04/20	1	575.95	1	571.00	571.00	0	9,320	0.00%
2021/04/16	21.1	544.97	13	548.93	551.00	8.1	9,653	0.08%
2021/04/15	6	546.00	4.1	546.22	553.00	1.9	10,131	0.02%
2021/04/14	11	546.64	2.5	546.40	546.00	8.5	10,236	0.08%
2021/04/13	1	564.83	0	0.00	556.00	1	10,413	0.01%
2021/04/12	6.1	573.03	3	568.33	563.00	3.1	10,560	0.03%
2021/04/09	6.6	585.79	17	580.47	578.00	-10.4	10,571	-0.10%
2021/04/08	9	582.34	15.2	584.70	587.00	-6.2	10,609	-0.06%
2021/04/07	11	570.00	7	568.57	570.00	4	10,587	0.04%
2021/04/06	1	562.00	6	559.00	562.00	-5	10,645	-0.05%
2021/03/31	3	556.33	1	553.00	553.00	2	10,747	0.02%
2021/03/30	1	559.00	3	564.67	563.00	-2	11,057	-0.02%
2021/03/29	2	561.00	1	554.00	554.00	1	11,140	0.01%
2021/03/26	0	0.00	16	557.44	559.00	-16	11,223	-0.14%
2021/03/25	7	544.85	0	0.00	542.00	7	11,290	0.06%
2021/03/23	6	556.83	4	555.00	554.00	2	11,551	0.02%
2021/03/22	1	564.00	0	0.00	563.00	1	11,668	0.01%
2021/03/19	6.2	546.06	2	547.50	552.00	4.2	11,983	0.03%
2021/03/18	13	563.53	8.1	568.91	559.00	5	12,076	0.04%
2021/03/17	2.6	568.15	35	570.23	568.00	-32.4	12,371	-0.26%
2021/03/16	1	591.00	3	583.00	579.00	-2	12,758	-0.02%
2021/03/15	4	578.00	9	577.56	580.00	-5	13,158	-0.04%
2021/03/12	47	579.08	15	572.87	572.00	32	13,230	0.24%
2021/03/11	3	552.67	0	0.00	565.00	3	13,241	0.02%
2021/03/10	10	536.40	3	535.00	534.00	7	13,112	0.05%
2021/03/09	13.1	534.93	1.1	535.27	535.00	12	13,284	0.09%
2021/03/08	11.2	552.63	5.1	550.00	547.00	6.1	13,266	0.05%
2021/03/05	6.6	566.51	2	564.00	564.00	4.6	13,334	0.03%
2021/03/04	13.1	578.71	2	582.50	575.00	11.1	13,528	0.08%
2021/03/03	5	584.99	0	0.00	592.00	5	13,543	0.04%
2021/03/02	11	588.82	4	596.00	583.00	7	13,585	0.05%
2021/02/26	12.1	598.36	5	600.40	593.00	7.1	13,877	0.05%
2021/02/25	6	622.66	2	619.00	614.00	4	14,159	0.03%
2021/02/24	3.1	623.41	1	614.00	612.00	2.1	14,233	0.01%
2021/02/23	7.1	626.38	9	633.11	637.00	-1.9	14,323	-0.01%
2021/02/22	1	619.02	4	621.75	620.00	-3	14,226	-0.02%
2021/02/19	14	605.93	2	611.00	609.00	12	14,128	0.09%
2021/02/18	2.1	617.99	9	620.22	612.00	-6.9	14,133	-0.05%
2021/02/17	4	614.69	41	613.54	623.00	-37	14,120	-0.26%
2021/02/05	1	588.00	0	0.00	588.00	1	13,936	0.01%
2021/02/04	1.1	583.18	0	0.00	583.00	1.1	13,989	0.01%
2021/02/03	2.1	591.03	1	588.00	593.00	1.1	14,107	0.01%
2021/02/02	0	0.00	1	590.00	596.00	-1	14,114	-0.01%
2021/02/01	4	567.97	2	564.50	573.00	2	14,079	0.01%
2021/01/29	12	585.66	13.1	581.94	574.00	-1	13,973	-0.01%
2021/01/28	7.1	579.45	7	581.86	577.00	0.1	13,970	0.00%
2021/01/27	12	589.25	12.2	593.33	597.00	-0.2	14,095	0.00%
2021/01/26	22	617.11	7	618.57	597.00	15	14,352	0.10%
2021/01/25	4	628.00	13	629.69	626.00	-9	14,157	-0.06%
2021/01/22	1	607.00	5	611.00	608.00	-4	13,907	-0.03%
2021/01/21	1	601.00	5.1	603.22	608.00	-4.1	13,821	-0.03%
2021/01/20	26.2	596.50	7.1	598.68	594.00	19.1	13,714	0.14%
2021/01/19	9	606.78	5	609.40	608.00	4	13,633	0.03%
2021/01/18	3	592.33	3.1	600.68	602.00	-0.1	13,587	0.00%
2021/01/15	32	613.09	39	607.51	602.00	-7	13,422	-0.05%
2021/01/14	4	600.23	1.1	600.36	608.00	2.9	13,162	0.02%
2021/01/13	7.1	590.31	28	600.36	604.00	-20.9	12,921	-0.16%
2021/01/12	13	576.69	10	579.50	575.00	3	12,604	0.02%
2021/01/11	15.1	592.25	7	589.29	592.00	8.1	12,407	0.07%
2021/01/08	2.2	563.11	37	551.05	572.00	-34.9	12,221	-0.29%
2021/01/07	16	527.19	7	528.71	529.00	9	11,699	0.08%
2021/01/06	6	530.33	6	512.83	513.00	0	11,576	0.00%
2021/01/05	10	530.00	9	530.67	528.00	1	11,391	0.01%
2021/01/04	3	518.33	2	520.00	520.00	1	11,327	0.01%
2020/12/31	10	517.10	5	518.40	518.00	5	11,391	0.04%
2020/12/30	2	514.50	4	516.25	521.00	-2	11,285	-0.02%
2020/12/29	2	505.50	4.3	507.69	506.00	-2.3	11,147	-0.02%
2020/12/28	0	0.00	1.5	500.62	502.00	-1.5	11,076	-0.01%
2020/12/25	4	505.75	2	505.00	500.00	2	11,117	0.02%
2020/12/24	2	511.50	20	512.75	504.00	-18	11,211	-0.16%
2020/12/23	3	481.83	3.3	492.45	492.00	-0.3	10,873	0.00%
2020/12/22	3	488.68	3	484.67	477.50	0	10,803	0.00%
2020/12/21	0.1	477.50	19	476.37	482.00	-18.9	10,763	-0.18%
2020/12/18	0.2	489.00	0	0.00	485.50	0.2	10,661	0.00%
2020/12/17	10	483.21	7	488.29	495.00	3	10,605	0.03%
2020/12/16	20	496.00	16	495.59	495.50	4	10,384	0.04%
2020/12/15	18.1	498.92	5	502.80	488.50	13.1	10,241	0.13%
2020/12/14	2	514.50	7.1	518.55	520.00	-5.1	9,964	-0.05%
2020/12/11	42	506.14	30.1	505.02	518.00	11.9	9,826	0.12%
2020/12/10	9	506.11	14.1	508.28	509.00	-5.1	9,487	-0.05%
2020/12/09	10.1	483.95	9	494.35	499.00	1.1	9,114	0.01%
2020/12/08	2.1	464.07	2	463.75	466.50	0.1	8,669	0.00%
2020/12/07	25	462.98	8	460.81	458.50	17	8,607	0.20%
2020/12/04	2	458.00	2.1	458.10	459.00	-0.1	8,562	0.00%
2020/12/03	3.1	463.61	3	460.17	460.50	0.1	8,610	0.00%
2020/12/02	6	450.00	1	451.50	450.00	5	8,368	0.06%
2020/12/01	2	452.00	5.1	449.80	454.00	-3.1	8,276	-0.04%
2020/11/30	1	451.00	3.3	447.40	442.00	-2.3	8,157	-0.03%
2020/11/27	0	0.00	2	430.00	436.00	-2	7,936	-0.03%
2020/11/26	1	428.50	1	428.50	428.50	0	7,906	0.00%
2020/11/25	11	439.55	8	432.16	423.00	3	7,934	0.04%
2020/11/24	6	433.25	19	436.48	437.50	-13	7,624	-0.17%
2020/11/23	1	414.00	4	415.88	418.50	-3	7,265	-0.04%
2020/11/20	1	405.79	11	414.59	412.00	-10	7,173	-0.14%
2020/11/19	3	404.50	5	404.10	404.00	-2	7,018	-0.03%
2020/11/18	4	399.50	0	0.00	399.50	4	7,016	0.06%
2020/11/17	1	400.00	7	400.00	398.50	-6	7,138	-0.08%
2020/11/16	9	397.67	0	0.00	396.50	9	7,492	0.12%
2020/11/13	1	397.50	1	397.00	397.00	0	7,674	0.00%
2020/11/12	1.1	394.14	2	395.50	395.50	-0.9	7,652	-0.01%
2020/11/11	2	391.25	1	390.00	392.50	1	7,575	0.01%
2020/11/10	0	0.00	3	391.33	388.00	-3	7,471	-0.04%
2020/11/09	1.1	388.36	2	387.50	388.00	-0.9	7,478	-0.01%
2020/11/06	1	383.50	2	384.50	381.50	-1	7,575	-0.01%
2020/11/05	1.1	381.60	1.1	385.24	386.50	-0.1	7,539	0.00%
2020/11/04	2.1	377.69	8.1	381.61	381.50	-6	7,496	-0.08%
2020/11/03	12.1	367.79	15	375.53	377.50	-2.9	7,553	-0.04%
2020/11/02	4	356.13	3	355.33	352.50	1	7,342	0.01%
2020/10/30	3	348.17	1	357.50	355.50	2	7,515	0.03%
2020/10/29	2	349.50	10	349.90	351.00	-8	7,518	-0.11%
2020/10/27	0	359.00	0.1	359.51	359.00	-0.1	7,710	0.00%
2020/10/26	0	0.00	1	362.00	363.00	-1	7,719	-0.01%
2020/10/19	0	0.00	2	361.00	360.00	-2	9,021	-0.02%
2020/10/16	0	0.00	1	361.00	359.50	-1	9,188	-0.01%
2020/10/15	0	0.00	2	355.00	354.00	-2	9,252	-0.02%
2020/10/14	1	356.00	0	0.00	354.00	1	9,294	0.01%
2020/10/13	0	0.00	1	357.00	356.50	-1	9,387	-0.01%
2020/10/12	4	354.88	18	355.03	353.00	-14	9,402	-0.15%
2020/10/08	2	361.75	6	361.83	363.00	-4	9,359	-0.04%
2020/10/07	0.1	356.00	0	0.00	356.00	0.1	9,362	0.00%
2020/10/06	1	355.50	0	0.00	355.50	1	9,463	0.01%
2020/10/05	3	350.33	2	353.50	354.50	1	9,610	0.01%
2020/09/30	1.1	349.57	1	349.50	351.50	0.1	9,742	0.00%
2020/09/29	4	345.50	3	350.83	348.00	1	9,854	0.01%
2020/09/25	10	332.65	0	0.00	324.00	10	10,214	0.10%
2020/09/24	3	334.83	5	334.00	331.00	-2	10,258	-0.02%
2020/09/23	2	344.75	0	0.00	341.50	2	10,305	0.02%
2020/09/22	0	0.00	2	343.50	344.00	-2	10,435	-0.02%
2020/09/21	2	350.50	0	0.00	348.00	2	10,815	0.02%
2020/09/18	3	358.33	1	357.00	357.00	2	11,006	0.02%
2020/09/17	11	360.59	18	358.58	357.50	-7	11,223	-0.06%
2020/09/16	1	355.50	3	354.33	353.00	-2	11,480	-0.02%
2020/09/15	2	357.00	2	355.25	355.50	0	11,677	0.00%
2020/09/14	3	352.83	6	356.00	358.50	-3	11,925	-0.03%
2020/09/11	1	346.00	1	348.50	349.50	0	12,114	0.00%
2020/09/10	1	353.00	2	345.00	345.00	-1	12,332	-0.01%
2020/09/09	4	344.38	2	347.25	350.50	2	12,512	0.02%
2020/09/08	3	347.17	6	346.42	350.00	-3	12,543	-0.02%
2020/09/07	5	339.50	5	339.20	335.50	0	12,587	0.00%
2020/09/04	1	340.00	1	337.00	340.00	0	12,801	0.00%
2020/09/03	6	338.58	9	339.11	344.00	-3	12,939	-0.02%
2020/09/01	1	333.50	1	337.00	337.00	0	13,192	0.00%
2020/08/31	3	334.67	0	0.00	333.00	3	13,528	0.02%
2020/08/28	3.2	339.20	0	0.00	340.50	3.2	13,726	0.02%
2020/08/26	4	335.13	5	332.90	337.00	-1	14,096	-0.01%
2020/08/25	3	334.33	4	335.13	333.00	-1	14,292	-0.01%
2020/08/24	10	342.00	11	334.86	333.50	-1	14,375	-0.01%
2020/08/21	4	336.63	6	340.25	344.00	-2	14,441	-0.01%
2020/08/20	12	332.17	8.2	341.43	330.00	3.8	14,470	0.03%
2020/08/19	21	362.69	2	363.75	354.50	19	14,228	0.13%
2020/08/18	1	374.51	3	376.48	373.00	-2	14,298	-0.01%
2020/08/17	3	378.20	11	380.91	379.00	-8	14,440	-0.06%
2020/08/14	1	372.50	1	377.50	375.00	0	14,667	0.00%
2020/08/13	11	379.91	3	376.17	376.50	8	15,105	0.05%
2020/08/12	18	384.53	7	387.36	380.50	11	15,219	0.07%
2020/08/11	3.2	386.88	1	385.50	385.50	2.2	15,357	0.01%
2020/08/10	4.4	384.95	4	385.00	384.50	0.4	15,642	0.00%
2020/08/07	14	398.04	7	392.00	390.00	7	15,917	0.04%
2020/08/06	12	395.42	8	393.19	391.50	4	15,909	0.03%
2020/08/05	9	396.67	11	397.09	397.50	-2	15,991	-0.01%
2020/08/04	2	392.50	0	0.00	391.00	2	16,000	0.01%
2020/08/03	1	398.34	4	393.88	390.00	-3	16,227	-0.02%
2020/07/31	0	0.00	1	386.50	389.00	-1	16,468	-0.01%
2020/07/30	4	382.51	0	0.00	381.50	4	16,727	0.02%
2020/07/29	1	381.05	1	382.50	382.50	0	17,464	0.00%
2020/07/28	14	399.83	11	397.77	384.00	3	17,642	0.02%
2020/07/27	7.1	401.92	23	401.11	406.00	-15.9	17,457	-0.09%
2020/07/24	2	390.75	7	391.21	389.50	-5	17,439	-0.03%
2020/07/23	5	393.18	3	389.67	389.50	2	17,949	0.01%
2020/07/22	7	393.29	10	395.30	396.00	-3	18,359	-0.02%
2020/07/21	1	387.00	5	386.60	388.00	-4	18,441	-0.02%
2020/07/20	2	381.25	1	382.00	382.00	1	18,646	0.01%
2020/07/17	0	0.00	3	379.83	379.00	-3	18,968	-0.02%
2020/07/16	1	377.04	1	381.00	377.00	0	19,192	0.00%
2020/07/15	10	376.45	11	377.64	374.50	-1	19,332	0.00%
2020/07/14	4	380.35	4	377.00	374.00	0	19,688	0.00%
2020/07/13	11	375.91	12	379.58	380.50	-1	19,916	0.00%
2020/07/10	11.1	375.26	11	376.05	370.50	0.1	20,835	0.00%
2020/07/09	11.1	383.13	11	381.68	379.50	0.1	20,941	0.00%
2020/07/08	6.1	390.39	4.2	387.90	387.00	1.9	21,081	0.01%
2020/07/07	20	389.50	19	389.76	392.50	1	21,183	0.00%
2020/07/06	8	379.00	3	375.33	378.50	5	21,407	0.02%
2020/07/03	4	378.39	0	0.00	377.00	4	21,730	0.02%
2020/07/02	2	378.04	0	0.00	377.00	2	21,947	0.01%
2020/07/01	5	382.29	1	379.00	379.50	4	22,053	0.02%
2020/06/30	33.1	377.52	18	377.94	381.00	15.1	22,017	0.07%
2020/06/29	5.1	394.27	2	395.50	391.00	3.1	21,701	0.01%
2020/06/24	10	410.84	12	408.29	407.50	-2	21,595	-0.01%
2020/06/23	15	405.40	12	405.13	406.00	3	21,573	0.01%
2020/06/22	3	397.34	10	399.65	396.50	-7	21,487	-0.03%
2020/06/19	5	409.60	13	409.58	404.50	-8	21,565	-0.04%
2020/06/18	3	403.00	6	404.17	405.00	-3	21,525	-0.01%
2020/06/17	15.1	400.23	18	399.61	399.00	-3	21,523	-0.01%
2020/06/16	1	395.50	5	391.90	396.00	-4	21,656	-0.02%
2020/06/15	7	382.21	12	383.46	382.00	-5	21,862	-0.02%
2020/06/12	11	373.67	15	376.43	381.00	-4	22,147	-0.02%
2020/06/11	6	388.48	2	388.50	383.50	4	22,548	0.02%
2020/06/10	1	394.53	5	397.10	394.50	-4	22,704	-0.02%
2020/06/09	0	394.00	2	394.00	392.50	-2	22,883	-0.01%
2020/06/08	11	390.46	7	394.21	393.00	4	23,169	0.02%
2020/06/05	11.1	395.25	5	388.20	387.50	6.1	23,158	0.03%
2020/06/04	2.1	398.32	10	401.40	400.50	-8	23,039	-0.03%
2020/06/03	3	389.50	15	391.87	392.00	-12	22,971	-0.05%
2020/06/02	12	385.58	5	385.20	383.00	7	22,862	0.03%
2020/06/01	13	381.24	17	380.41	385.50	-4	22,847	-0.02%
2020/05/29	6	366.44	12	369.08	370.50	-6	22,950	-0.03%
2020/05/28	6	376.40	3	372.17	370.00	3	23,024	0.01%
2020/05/27	7	373.23	9	375.83	376.00	-2	23,258	-0.01%
2020/05/26	5	379.28	3	377.83	371.00	2	23,586	0.01%
2020/05/25	12	364.58	9	366.50	376.00	3	23,905	0.01%
2020/05/22	14	373.25	14	373.96	371.50	0	23,914	0.00%
2020/05/21	13.1	384.27	9	385.61	382.00	4.1	23,916	0.02%
2020/05/20	21	388.00	18	386.11	384.50	3	23,896	0.01%
2020/05/19	0	376.00	0	0.00	373.00	0	23,524	0.00%
2020/05/18	24	375.68	7	370.36	369.00	17	23,519	0.07%
2020/05/15	15	387.67	6	385.92	386.00	9	23,501	0.04%
2020/05/14	5	393.26	2	396.00	385.50	3	23,283	0.01%
2020/05/13	7	401.59	4	402.50	402.50	3	23,119	0.01%
2020/05/12	7	407.01	6	408.58	406.00	1	22,927	0.00%
2020/05/11	8	409.94	5	412.00	413.50	3	22,828	0.01%
2020/05/08	6	407.07	16	407.00	403.50	-10	22,859	-0.04%
2020/05/07	13	417.79	7	415.57	410.00	6	22,707	0.03%
2020/05/06	3	414.68	3	416.00	416.00	0	22,443	0.00%
2020/05/05	23	410.84	22	415.82	407.00	1	22,198	0.00%
2020/05/04	9	384.06	8	385.38	391.50	1	21,593	0.00%
2020/04/30	6	391.00	5	389.40	391.00	1	21,506	0.00%
2020/04/29	3	383.83	1	381.50	380.00	2	21,313	0.01%
2020/04/28	19	389.50	14	390.57	383.50	5	21,175	0.02%
2020/04/27	21	362.43	23.1	366.08	379.50	-2.1	20,727	-0.01%
2020/04/24	3	344.17	3.3	345.70	345.00	-0.3	20,206	0.00%
2020/04/23	12	345.71	6	345.25	344.00	6	19,998	0.03%
2020/04/22	5	331.00	6	333.17	344.00	-1	19,743	-0.01%
2020/04/21	17	330.76	6	336.67	326.00	11	19,557	0.06%
2020/04/20	3	339.50	2	341.50	343.00	1	19,488	0.01%
2020/04/17	8	348.94	6	341.42	339.50	2	19,382	0.01%
2020/04/16	26	341.37	42	340.39	341.50	-16	19,076	-0.08%
2020/04/15	59.1	338.81	38	345.67	343.50	21.1	18,908	0.11%
2020/04/14	7	338.43	7	338.43	338.00	0	18,422	0.00%
2020/04/13	6.1	334.73	24	333.65	332.50	-17.9	18,450	-0.10%
2020/04/10	26	341.73	7	341.36	343.00	19	18,307	0.10%
2020/04/09	18	339.44	4	340.88	335.00	14	18,420	0.08%
2020/04/08	12	318.83	16	319.63	329.00	-4	17,944	-0.02%
2020/04/07	14	297.43	17	297.94	299.50	-3	17,628	-0.02%
2020/04/06	9	282.89	8	280.38	288.00	1	17,532	0.01%
2020/04/01	0.1	274.50	5	271.20	272.50	-4.9	17,404	-0.03%
2020/03/31	2	279.50	0	0.00	274.50	2	17,453	0.01%
2020/03/30	3	270.67	1	274.50	278.00	2	17,502	0.01%
2020/03/27	3	300.17	0	0.00	280.50	3	17,595	0.02%
2020/03/26	10.2	287.69	7	287.36	291.50	3.2	17,504	0.02%
2020/03/25	6.1	290.48	7	288.57	292.00	-0.9	17,609	-0.01%
2020/03/24	6.1	272.79	7	269.36	274.00	-0.9	17,409	-0.01%
2020/03/23	7	247.36	8	246.19	252.00	-1	17,266	-0.01%
2020/03/20	12	248.17	20	247.90	252.00	-8	17,066	-0.05%
2020/03/19	18	237.38	14	231.68	229.50	4	16,768	0.02%
2020/03/18	7.1	260.11	5	263.80	254.50	2.1	16,462	0.01%
2020/03/17	19.1	276.61	14.3	277.77	265.00	4.8	16,208	0.03%
2020/03/16	12.1	303.73	6	312.00	290.50	6.1	15,777	0.04%
2020/03/13	10.1	312.89	7	316.36	320.00	3.1	15,477	0.02%
2020/03/12	35	359.67	27	365.09	345.50	8	15,311	0.05%
2020/03/11	18	396.78	19	395.63	383.50	-1	14,998	-0.01%
2020/03/10	29.1	378.00	59	380.81	394.50	-29.9	14,881	-0.20%
2020/03/09	8.1	395.68	6	384.00	386.00	2.1	14,982	0.01%
2020/03/06	48	406.40	46	403.87	406.50	2	15,083	0.01%
2020/03/05	10.3	407.41	9	406.61	410.50	1.3	15,072	0.01%
2020/03/04	17.1	402.38	13	406.23	400.50	4.1	14,924	0.03%
2020/03/03	18	429.56	35	425.20	417.00	-17	14,662	-0.12%
2020/03/02	27	411.46	28	410.80	418.50	-1	14,572	-0.01%
2020/02/27	26	426.17	15	429.80	410.00	11	14,332	0.08%
2020/02/26	92	470.93	56	469.94	441.00	36	13,904	0.26%
2020/02/25	24	487.13	23	486.54	485.00	1	13,410	0.01%
2020/02/24	44.1	469.43	43	473.35	484.50	1.1	13,110	0.01%
2020/02/21	8	470.81	12	465.92	472.00	-4	12,946	-0.03%
2020/02/20	1	462.00	2.2	460.41	457.50	-1.2	12,798	-0.01%
2020/02/19	9	449.72	8	446.81	460.00	1	12,707	0.01%
2020/02/18	37	465.26	34	465.81	450.00	3	12,599	0.02%
2020/02/17	25	455.14	29	456.43	453.00	-4	12,764	-0.03%
2020/02/14	38	444.95	36	446.17	457.00	2	12,670	0.02%
2020/02/13	25.1	448.30	25	450.94	439.00	0.1	12,738	0.00%
2020/02/12	12.2	444.23	15	445.77	448.00	-2.8	12,673	-0.02%
2020/02/11	19	435.63	27	436.56	437.00	-8	12,601	-0.06%
2020/02/10	32	414.89	31	417.29	418.50	1	12,441	0.01%
2020/02/07	0	0.00	16	416.22	416.50	-16	12,358	-0.13%
2020/02/06	27	421.20	7	418.29	417.00	20	12,329	0.16%
2020/02/05	26	423.44	29	423.17	413.00	-3	12,417	-0.02%
2020/02/04	31	411.68	35	412.93	418.50	-4	12,328	-0.03%
2020/02/03	52	384.47	55	376.57	392.00	-3	12,189	-0.02%
2020/01/31	2.1	381.00	3	386.50	386.50	-0.9	12,084	-0.01%
2020/01/30	22.1	387.29	26	382.69	374.00	-4	11,931	-0.03%
2020/01/20	0	0.00	4	416.25	415.50	-4	11,795	-0.03%
2020/01/17	6.1	418.79	8	420.94	413.00	-2	11,912	-0.02%
2020/01/16	8	425.00	7	424.36	417.00	1	11,948	0.01%
2020/01/15	38	423.04	37	421.72	413.00	1	11,920	0.01%
2020/01/14	23	404.83	26	404.12	419.00	-3	11,961	-0.03%
2020/01/13	36.1	388.49	38	390.41	390.00	-1.9	11,852	-0.02%
2020/01/10	20	399.30	20	397.40	392.50	0	11,859	0.00%
2020/01/09	19.1	398.84	14	400.00	392.00	5.1	11,944	0.04%
2020/01/08	60	388.65	56	388.93	387.00	4	11,937	0.03%
2020/01/07	14	417.46	3	414.00	414.00	11	11,645	0.09%
2020/01/06	2	462.50	5	463.60	460.00	-3	11,658	-0.03%
2020/01/03	10	457.05	9	465.44	468.00	1	11,967	0.01%
2019/12/31	3	435.50	1	436.00	437.00	2	11,843	0.02%
2019/12/30	3	429.17	5	424.60	436.00	-2	11,735	-0.02%
2019/12/27	3	410.50	1	407.50	411.00	2	11,692	0.02%
2019/12/26	15	409.90	15	409.33	402.00	0	12,023	0.00%
2019/12/25	6	402.00	5	401.80	403.50	1	12,124	0.01%
2019/12/24	14	389.21	14	391.50	395.00	0	12,256	0.00%
2019/12/23	1	385.50	1	386.00	383.00	0	12,052	0.00%
2019/12/20	4	396.00	8	397.13	389.50	-4	11,942	-0.03%
2019/12/19	2	381.75	4	381.63	383.00	-2	11,581	-0.02%
2019/12/18	0	0.00	9	376.50	376.50	-9	11,516	-0.08%
2019/12/17	0	0.00	2	377.50	377.00	-2	11,409	-0.02%
2019/12/16	0	0.00	11	380.45	379.00	-11	11,374	-0.10%
2019/12/13	5	381.10	2	382.98	376.50	3	11,419	0.03%
2019/12/12	25	378.42	3.1	380.20	381.50	21.9	11,277	0.19%
2019/12/11	6	375.00	7	377.36	378.50	-1	11,125	-0.01%
2019/12/10	0	0.00	2	372.00	368.00	-2	10,969	-0.02%
2019/12/09	13	376.19	17	376.41	372.50	-4	10,944	-0.04%
2019/12/05	15	365.43	10	365.75	362.00	5	10,769	0.05%
2019/12/04	20	369.38	18	367.81	361.00	2	10,820	0.02%
2019/12/03	12	357.04	13	360.15	363.00	-1	10,523	-0.01%
2019/12/02	1	336.50	0	0.00	338.00	1	10,264	0.01%
2019/11/29	2	330.75	2	333.00	330.00	0	10,445	0.00%
2019/11/28	1	335.00	4	336.50	335.00	-3	10,723	-0.03%
2019/11/27	3	334.83	1	333.50	336.50	2	10,677	0.02%
2019/11/26	1	330.00	4	329.88	326.50	-3	10,604	-0.03%
2019/11/25	8	321.00	8	322.25	322.50	0	10,538	0.00%
2019/11/21	2	319.00	2	318.50	318.50	0	10,783	0.00%
2019/11/19	7	320.86	7	322.14	323.50	0	10,827	0.00%
2019/11/18	0	0.00	1	319.50	317.50	-1	10,776	-0.01%
2019/11/15	1	321.00	1	323.50	321.00	0	10,764	0.00%
2019/11/14	13	329.38	16.1	328.18	326.50	-3.1	10,669	-0.03%
2019/11/13	1	310.50	1	310.50	310.50	0	10,231	0.00%
2019/11/11	5	291.30	11	289.68	282.50	-6	10,261	-0.06%
2019/11/08	1	307.00	1	311.00	307.00	0	10,018	0.00%
2019/11/07	4	306.38	3	306.83	306.00	1	10,047	0.01%
2019/11/04	6	316.67	7	315.71	312.50	-1	9,989	-0.01%
2019/11/01	10	309.20	13	309.73	316.00	-3	10,092	-0.03%
2019/10/31	2	320.75	5	319.20	314.00	-3	9,931	-0.03%
2019/10/30	4	320.38	4	321.00	320.50	0	9,866	0.00%
2019/10/29	7	319.36	4	318.88	318.00	3	9,798	0.03%
2019/10/28	0	0.00	1	318.00	316.50	-1	9,828	-0.01%
2019/10/24	1	317.50	5	319.90	317.00	-4	9,735	-0.04%
2019/10/23	3	310.50	3	312.33	312.50	0	9,601	0.00%
2019/10/22	3	316.83	0	0.00	311.50	3	9,502	0.03%
2019/10/21	9	318.33	8	318.44	313.50	1	9,444	0.01%
2019/10/18	3	312.67	4	312.25	312.50	-1	9,240	-0.01%
2019/10/17	3	306.33	1	309.50	310.50	2	9,121	0.02%
2019/10/16	3	308.67	1	301.00	302.00	2	9,068	0.02%
2019/10/15	3	306.50	1	310.00	306.00	2	8,890	0.02%
2019/10/14	3	309.33	6	311.17	314.50	-3	8,738	-0.03%
2019/10/09	6	298.17	15	298.60	301.50	-9	8,561	-0.11%
2019/10/08	6	284.25	19	286.47	298.50	-13	8,237	-0.16%
2019/10/07	2	270.75	7	272.64	276.00	-5	7,784	-0.06%
2019/10/04	3	267.67	13	261.77	261.00	-10	7,557	-0.13%
2019/10/03	3	266.00	5	266.00	265.50	-2	7,488	-0.03%
2019/10/02	6	268.83	3	267.83	269.00	3	7,398	0.04%
2019/10/01	5	264.60	31	257.53	268.00	-26	7,267	-0.36%
2019/09/27	2	243.50	55	243.28	246.50	-53	6,985	-0.76%
2019/09/23	0	0.00	1	234.50	233.00	-1	6,636	-0.02%
2019/09/20	1	235.50	0	0.00	233.50	1	6,677	0.01%
2019/09/17	3	237.33	31	236.00	233.50	-28	6,698	-0.42%
2019/09/16	3	229.67	0	0.00	231.50	3	6,647	0.05%
2019/09/12	1	233.00	1	231.50	231.00	0	6,833	0.00%
2019/09/11	1	229.00	0	0.00	230.00	1	6,911	0.01%
2019/09/10	0	0.00	1	229.50	228.50	-1	6,957	-0.01%
2019/09/09	3	237.00	0	0.00	233.00	3	7,005	0.04%
2019/09/06	40	239.00	3	240.83	237.00	37	6,985	0.53%
2019/09/05	2	239.50	2	239.00	238.00	0	6,921	0.00%
2019/09/04	1	234.50	1	234.50	234.50	0	6,792	0.00%
2019/09/03	2	234.75	2	236.50	235.50	0	6,765	0.00%
2019/09/02	17	234.18	11	234.41	236.00	6	6,703	0.09%
2019/08/30	31	218.29	8	224.56	227.00	23	6,498	0.35%
2019/08/29	1	204.00	0	0.00	206.50	1	6,338	0.02%
2019/08/28	3	205.17	1	204.50	204.50	2	6,369	0.03%
2019/08/27	6	207.50	9	207.22	203.00	-3	6,348	-0.05%
2019/08/26	6	211.75	4	212.25	209.00	2	6,334	0.03%
2019/08/23	7	257.71	4	257.13	258.00	3	6,231	0.05%
2019/08/22	2	256.00	0	0.00	253.00	2	6,180	0.03%
2019/08/21	4	261.13	1	260.50	257.50	3	6,140	0.05%
2019/08/20	2	265.50	2	266.50	265.50	0	6,076	0.00%
2019/08/19	0	0.00	1	263.50	264.50	-1	6,067	-0.02%
2019/08/16	0	0.00	1	264.00	263.50	-1	6,169	-0.02%
2019/08/15	2	263.25	0	0.00	264.50	2	6,197	0.03%
2019/08/14	6	272.00	3	270.00	268.50	3	6,242	0.05%
2019/08/13	24	265.33	114	266.36	266.50	-90	6,223	-1.45%	大賣/
2019/08/12	6	263.25	6	260.17	268.50	0	6,311	0.00%
2019/08/08	4	256.25	4	257.38	257.00	0	6,341	0.00%
2019/08/07	3	252.50	2	259.50	250.50	1	6,380	0.02%
2019/08/06	6	256.83	5	254.10	258.50	1	6,530	0.02%
2019/08/05	9	266.44	8	266.88	260.00	1	6,653	0.02%
2019/08/02	4	259.50	5	259.30	257.50	-1	6,659	-0.02%
2019/08/01	1	267.00	1	266.00	266.00	0	6,678	0.00%
2019/07/31	1	262.50	0	0.00	266.00	1	6,735	0.01%
2019/07/30	2	265.00	2	263.50	264.50	0	6,751	0.00%
2019/07/29	0	0.00	1	257.50	258.50	-1	6,693	-0.01%
2019/07/26	1	257.00	0	0.00	259.50	1	6,791	0.01%
2019/07/25	1	256.00	0	0.00	258.00	1	6,811	0.01%
2019/07/22	6	253.83	37	255.07	253.00	-31	7,114	-0.44%
2019/07/19	0	0.00	1	258.00	257.50	-1	7,278	-0.01%
2019/07/18	2	262.25	5	261.20	259.00	-3	7,308	-0.04%
2019/07/17	50	267.00	13	268.23	267.00	37	7,339	0.50%
2019/07/16	5	269.80	6	270.50	269.50	-1	7,398	-0.01%
2019/07/15	10	267.50	8	265.75	267.50	2	7,462	0.03%
2019/07/12	74	270.97	1	270.50	273.50	73	7,635	0.96%
2019/07/11	5	272.30	50	272.50	271.50	-45	7,939	-0.57%
2019/07/09	59	266.86	5	266.40	264.00	54	7,998	0.68%
2019/07/08	4	276.13	6	275.92	275.00	-2	7,963	-0.03%
2019/07/05	14	277.50	16	277.25	278.00	-2	8,066	-0.02%
2019/07/04	8	277.94	70	278.84	277.00	-62	8,069	-0.77%
2019/07/03	18	270.44	2	272.00	270.00	16	8,107	0.20%
2019/07/02	50	271.30	6	272.50	271.50	44	8,194	0.54%
2019/07/01	7	269.57	54	272.48	272.50	-47	8,287	-0.57%
2019/06/28	54	264.19	3	264.50	264.00	51	8,235	0.62%
2019/06/27	10	268.15	27	268.80	267.50	-17	8,232	-0.21%
2019/06/26	2	264.75	2	266.00	266.00	0	8,216	0.00%
2019/06/25	28	265.84	9	264.61	263.50	19	8,208	0.23%
2019/06/24	2	268.00	4	268.50	271.00	-2	8,203	-0.02%
2019/06/21	16	266.28	6	268.42	267.50	10	8,223	0.12%
2019/06/20	12	270.83	72	272.01	270.00	-60	8,264	-0.73%
2019/06/19	10	264.90	1	262.50	264.00	9	8,166	0.11%
2019/06/18	10	259.85	8	259.06	258.00	2	8,118	0.02%
2019/06/17	8	256.13	5	257.50	261.00	3	8,121	0.04%
2019/06/14	5	251.00	2	249.75	251.00	3	8,100	0.04%
2019/06/13	4	247.75	5	248.20	247.00	-1	8,139	-0.01%
2019/06/12	6	250.25	7	248.86	249.00	-1	8,412	-0.01%
2019/06/11	8	249.38	6	248.17	251.50	2	8,450	0.02%
2019/06/10	4	249.00	3	248.67	251.00	1	8,413	0.01%
2019/06/06	14	251.11	21	249.50	245.00	-7	8,470	-0.08%
2019/06/05	23	260.65	31	263.76	256.00	-8	8,406	-0.10%
2019/06/04	4	264.75	3	264.50	263.50	1	8,298	0.01%
2019/06/03	45	262.39	14	259.21	262.00	31	8,309	0.37%
2019/05/31	33	253.76	14	254.89	261.00	19	8,295	0.23%
2019/05/30	29	254.02	17	254.62	251.00	12	8,268	0.15%
2019/05/29	15	248.53	7	252.36	255.00	8	8,300	0.10%
2019/05/28	30	245.32	30	246.07	245.50	0	8,516	0.00%
2019/05/27	9	244.06	8	243.50	245.00	1	8,683	0.01%
2019/05/24	8	245.13	12	244.88	242.00	-4	8,740	-0.05%
2019/05/23	40	245.54	34	244.00	244.50	6	8,862	0.07%
2019/05/22	3	255.83	22	258.98	253.50	-19	8,826	-0.22%
2019/05/21	8	256.50	9	253.61	258.00	-1	8,950	-0.01%
2019/05/20	39	250.88	19	253.00	251.50	20	8,962	0.22%
2019/05/17	38	251.59	44	250.24	249.50	-6	9,055	-0.07%
2019/05/16	29	254.14	23	254.83	249.00	6	9,151	0.07%
2019/05/15	7	262.00	19	259.21	259.00	-12	9,247	-0.13%
2019/05/14	17	253.50	5	252.40	258.00	12	9,619	0.12%
2019/05/13	10	270.78	9	270.94	259.50	1	9,767	0.01%
2019/05/10	3	282.00	18	283.50	280.50	-15	9,627	-0.16%
2019/05/09	6	289.42	6	288.67	286.00	0	9,500	0.00%
2019/05/08	10	289.55	7	289.14	294.50	3	9,514	0.03%
2019/05/07	3.3	296.36	2	295.00	293.00	1.3	9,594	0.01%
2019/05/06	9	294.28	4	292.88	293.50	5	9,807	0.05%
2019/05/03	3	297.33	10	299.10	300.00	-7	9,747	-0.07%
2019/05/02	9	302.44	6	301.83	303.50	3	9,674	0.03%
2019/04/30	12	301.33	3	302.83	304.50	9	9,690	0.09%
2019/04/29	15	305.50	15	302.10	300.50	0	9,725	0.00%
2019/04/26	27	319.06	26	317.17	319.00	1	9,583	0.01%
2019/04/25	9	309.22	9	312.89	321.50	0	9,624	0.00%
2019/04/24	27	319.96	5	320.70	319.50	22	9,552	0.23%
2019/04/23	7	321.57	7	322.86	321.50	0	9,640	0.00%
2019/04/22	9	330.78	5	328.50	327.50	4	9,626	0.04%
2019/04/19	19	333.39	11	331.45	333.50	8	9,748	0.08%
2019/04/18	31	341.69	34	337.62	331.00	-3	9,862	-0.03%
2019/04/17	18	340.03	31	344.13	345.00	-13	9,990	-0.13%
2019/04/16	8	333.06	9	333.67	332.50	-1	9,759	-0.01%
2019/04/15	6	330.17	6	329.75	330.50	0	9,814	0.00%
2019/04/12	4	326.00	4	326.25	326.00	0	10,131	0.00%
2019/04/11	7	329.00	2	329.75	329.00	5	10,283	0.05%
2019/04/10	4	328.38	2	328.25	329.00	2	10,265	0.02%
2019/04/09	2	328.50	0	0.00	330.00	2	10,321	0.02%
2019/04/08	13	331.96	12	328.21	324.50	1	10,433	0.01%
2019/04/03	3	330.00	5	330.80	330.00	-2	10,555	-0.02%
2019/04/02	10	322.35	2	322.75	320.00	8	10,591	0.08%
2019/04/01	0	0.00	3	321.00	321.00	-3	10,685	-0.03%
2019/03/28	1	322.50	2	323.00	322.00	-1	10,981	-0.01%
2019/03/27	20	324.33	17	321.53	324.00	3	11,222	0.03%
2019/03/26	4.5	322.50	3	322.17	323.00	1.5	11,369	0.01%
2019/03/25	4.3	320.47	5	318.40	318.00	-0.7	11,539	-0.01%
2019/03/22	13	335.69	11	332.36	331.00	2	11,684	0.02%
2019/03/21	1	334.50	1	333.50	334.50	0	11,979	0.00%
2019/03/20	6.4	334.53	10	334.40	334.50	-3.6	12,400	-0.03%
2019/03/19	4.3	336.51	3	337.67	333.50	1.3	12,527	0.01%
2019/03/18	1	344.50	1	344.50	341.00	0	12,700	0.00%
2019/03/15	14	348.96	10	347.80	345.50	4	12,962	0.03%
2019/03/14	20	339.00	20	336.90	339.00	0	12,989	0.00%
2019/03/13	6	334.33	7	332.36	338.00	-1	13,305	-0.01%
2019/03/12	9	334.89	7	337.71	332.00	2	13,549	0.01%
2019/03/11	2	339.25	1	338.00	339.50	1	13,804	0.01%
2019/03/08	1	328.50	0	0.00	336.50	1	14,058	0.01%
2019/03/07	5	331.80	4	334.88	336.00	1	14,258	0.01%
2019/03/06	4	343.63	3	340.83	339.50	1	14,670	0.01%
2019/03/05	5	343.30	5	340.80	340.00	0	15,102	0.00%
2019/03/04	3	345.67	2	344.50	349.50	1	15,341	0.01%
2019/02/27	40.2	352.89	31	349.73	346.00	9.2	15,421	0.06%
2019/02/26	54	381.75	54	381.64	372.00	0	15,363	0.00%
2019/02/25	10	378.30	9	376.67	375.00	1	15,588	0.01%
2019/02/22	69	380.49	70	380.88	375.50	-1	15,898	-0.01%
2019/02/21	16	375.78	14	374.07	381.00	2	15,977	0.01%
2019/02/20	10.1	376.72	10	376.60	373.00	0.1	16,022	0.00%
2019/02/19	6	369.50	5	370.80	368.00	1	16,155	0.01%
2019/02/18	27	369.89	20	370.18	371.50	7	16,227	0.04%
2019/02/15	19	362.61	23	363.91	360.00	-4	16,313	-0.02%
2019/02/14	22	380.52	26	379.69	375.50	-4	16,411	-0.02%
2019/02/13	71	372.86	81	372.77	382.50	-10	16,498	-0.06%
2019/02/12	10	347.10	15	348.50	352.00	-5	16,465	-0.03%
2019/02/11	1	327.50	4	324.50	328.00	-3	16,537	-0.02%
2019/01/30	14	322.96	14	322.54	321.50	0	17,013	0.00%
2019/01/29	27	319.91	61	319.91	321.00	-34	17,472	-0.19%
2019/01/28	81	328.45	43	329.69	328.00	38	17,718	0.21%
2019/01/25	7	326.50	6	325.33	328.50	1	18,290	0.01%
2019/01/24	3	318.83	3	316.00	315.00	0	18,538	0.00%
2019/01/23	1	316.50	1	315.00	316.50	0	19,031	0.00%
2019/01/22	21	318.76	20	317.15	316.50	1	19,435	0.01%
2019/01/21	10	323.10	13	323.50	320.00	-3	19,803	-0.02%
2019/01/18	27	316.13	28	317.43	318.50	-1	20,210	0.00%
2019/01/17	12	319.13	10	315.65	313.50	2	20,494	0.01%
2019/01/16	19	317.42	9	317.50	317.50	10	20,815	0.05%
2019/01/15	7	311.93	12	312.92	314.00	-5	21,044	-0.02%
2019/01/14	4	306.88	3	306.83	307.00	1	21,175	0.00%
2019/01/11	14.1	308.94	24	308.46	306.00	-9.9	21,492	-0.05%
2019/01/10	19	305.32	22	306.00	304.50	-3	21,530	-0.01%
2019/01/09	17	309.00	23	310.30	303.50	-6	21,682	-0.03%
2019/01/08	6	295.33	9	295.17	294.00	-3	21,582	-0.01%
2019/01/07	12	297.75	10.1	298.64	296.50	1.9	21,821	0.01%
2019/01/04	12	290.21	9	292.56	289.50	3	22,086	0.01%
2019/01/03	13	309.62	7	307.71	303.00	6	22,148	0.03%
2019/01/02	7	320.79	7.2	321.03	314.00	-0.2	22,326	0.00%
2018/12/28	4	319.75	6	320.67	319.00	-2	22,743	-0.01%
2018/12/27	21	324.36	33	326.17	321.00	-12	23,057	-0.05%
2018/12/26	38	332.21	38	327.88	314.00	0	23,010	0.00%
2018/12/25	22	321.16	16	323.22	328.50	6	22,973	0.03%
2018/12/24	10.1	322.73	13	324.58	331.00	-2.9	23,045	-0.01%
2018/12/22	16	323.72	5	324.10	322.50	11	23,071	0.05%
2018/12/21	11	313.41	21	318.12	328.00	-10	23,401	-0.04%
2018/12/20	20	312.85	8	311.13	314.00	12	23,379	0.05%
2018/12/19	6	324.92	16	324.72	320.00	-10	23,332	-0.04%
2018/12/18	10	316.60	2	319.50	320.00	8	23,364	0.03%
2018/12/17	14	317.71	17	320.68	321.50	-3	23,451	-0.01%
2018/12/14	9	309.06	7	309.86	320.00	2	23,654	0.01%
2018/12/13	39	325.54	30	325.03	314.50	9	23,631	0.04%
2018/12/12	7	339.79	8	341.38	338.50	-1	23,390	0.00%
2018/12/11	29	328.67	26	327.33	332.00	3	23,313	0.01%
2018/12/10	21	326.83	19	328.21	323.50	2	23,451	0.01%
2018/12/07	15	351.57	15	351.73	356.50	0	23,309	0.00%
2018/12/06	56	368.21	45	367.36	349.50	11	23,214	0.05%
2018/12/05	29	386.95	36	387.15	388.00	-7	23,066	-0.03%
2018/12/04	41	408.74	31	409.31	401.50	10	23,116	0.04%
2018/12/03	21	398.90	22	404.52	407.00	-1	23,138	0.00%
2018/11/30	15	364.20	13	364.81	370.00	2	23,150	0.01%
2018/11/29	39	370.78	41	367.94	359.50	-2	23,039	-0.01%
2018/11/28	22	349.07	28	353.23	357.50	-6	22,901	-0.03%
2018/11/27	24	331.33	21	336.81	340.00	3	22,647	0.01%
2018/11/26	4	326.63	2	323.00	327.00	2	22,440	0.01%
2018/11/23	31	328.10	39	327.26	319.00	-8	22,378	-0.04%
2018/11/22	47	340.95	46	341.54	332.00	1	22,313	0.00%
2018/11/21	25	327.10	27	327.89	340.00	-2	22,117	-0.01%
2018/11/20	14	317.46	10	318.10	321.00	4	21,995	0.02%
2018/11/19	13	313.15	13	313.58	317.50	0	21,950	0.00%
2018/11/16	38	315.97	26	315.46	310.00	12	21,979	0.05%
2018/11/15	11	309.45	11	308.32	312.00	0	21,801	0.00%
2018/11/14	18	312.00	15	310.67	306.00	3	21,837	0.01%
2018/11/13	9	299.33	8	299.19	311.00	1	21,884	0.00%
2018/11/12	24	309.52	37	308.85	310.00	-13	21,928	-0.06%
2018/11/09	44	322.86	48	321.66	329.00	-4	21,966	-0.02%
2018/11/08	44	338.82	43	334.98	324.00	1	21,832	0.00%
2018/11/07	30	315.28	16	321.06	331.00	14	21,787	0.06%
2018/11/06	38	332.53	48	328.96	308.00	-10	21,693	-0.05%
2018/11/05	26	337.73	19	337.32	340.00	7	21,585	0.03%
2018/11/02	73	366.86	80	368.66	345.50	-7	21,659	-0.03%
2018/11/01	17	336.94	35	338.57	347.00	-18	21,253	-0.08%
2018/10/31	34.1	316.13	28	315.64	315.50	6.1	20,947	0.03%
2018/10/30	21	307.26	13	308.15	298.00	8	20,601	0.04%
2018/10/29	30	321.98	30	321.68	320.00	0	20,523	0.00%
2018/10/26	14	323.21	10	323.25	324.00	4	20,366	0.02%
2018/10/25	14.8	323.98	19	325.89	315.50	-4.2	20,022	-0.02%
2018/10/24	11.1	364.96	8	357.00	349.00	3.1	19,958	0.02%
2018/10/23	25	383.66	23.1	381.61	366.00	1.9	19,663	0.01%
2018/10/22	28	385.18	6	385.17	390.00	22	19,377	0.11%
2018/10/19	21	399.55	18	395.22	394.00	3	19,227	0.02%
2018/10/18	41	423.89	42	423.42	421.50	-1	18,942	-0.01%
2018/10/17	29	428.78	27	436.07	418.00	2	18,861	0.01%
2018/10/16	28	419.21	24	419.56	419.00	4	18,685	0.02%
2018/10/15	63	418.22	37	415.27	410.00	26	18,626	0.14%
2018/10/12	17	406.82	24	405.08	415.00	-7	18,516	-0.04%
2018/10/11	21	390.78	22	394.80	388.00	-1	18,424	-0.01%
2018/10/09	19.1	409.83	23	411.57	423.50	-3.9	18,235	-0.02%
2018/10/08	19.1	390.69	20	396.65	404.00	-0.9	17,981	0.00%
2018/10/05	12	427.33	13.2	420.43	403.00	-1.2	17,564	-0.01%
2018/10/04	29	455.55	27	454.63	446.00	2	17,277	0.01%
2018/10/03	12.1	456.74	15	459.97	451.00	-2.9	17,402	-0.02%
2018/10/02	22	469.98	13	472.65	458.00	9	17,240	0.05%
2018/10/01	7	462.79	8	460.19	470.00	-1	17,144	-0.01%
2018/09/28	29	466.38	50	466.09	459.00	-21	17,136	-0.12%
2018/09/27	12	479.50	11.2	475.20	466.00	0.8	16,819	0.00%
2018/09/26	12	506.42	9	507.56	490.00	3	16,641	0.02%
2018/09/25	23	511.22	26.1	510.18	506.00	-3.1	16,651	-0.02%
2018/09/21	21	500.29	18	502.00	514.00	3	16,571	0.02%
2018/09/20	14	480.93	15	479.83	490.00	-1	16,382	-0.01%
2018/09/19	16	506.86	16.4	506.20	479.00	-0.4	15,986	0.00%
2018/09/18	20	513.85	22	512.95	501.00	-2	15,768	-0.01%
2018/09/17	14	528.50	13	529.92	533.00	1	15,646	0.01%
2018/09/14	27.1	527.03	49.6	527.02	534.00	-22.5	15,608	-0.14%
2018/09/13	16.2	532.61	13	537.46	508.00	3.2	15,358	0.02%
2018/09/12	18	532.50	136.2	537.84	528.00	-118.2	15,240	-0.78%	大賣/鉅額交易
2018/09/11	20	545.30	25	545.48	546.00	-5	15,244	-0.03%
2018/09/10	29	542.00	18	543.61	532.00	11	15,046	0.07%
2018/09/07	27.1	579.32	28	579.14	545.00	-0.9	14,799	-0.01%
2018/09/06	24.1	609.40	23	606.65	595.00	1.1	14,466	0.01%
2018/09/05	12	624.00	13	622.31	611.00	-1	14,238	-0.01%
2018/09/04	21	618.62	16	618.75	630.00	5	14,222	0.04%
2018/09/03	30.3	666.22	32	654.01	629.00	-1.7	13,956	-0.01%
2018/08/31	10.1	696.12	8	696.63	698.00	2.1	13,827	0.02%
2018/08/30	14.1	700.18	12	699.00	696.00	2.1	13,859	0.02%
2018/08/29	9	688.22	13.3	691.10	705.00	-4.3	13,851	-0.03%
2018/08/28	14	688.07	13	688.23	675.00	1	13,739	0.01%
2018/08/27	12	676.58	9	674.45	695.00	3	13,582	0.02%
2018/08/24	19	638.58	20	640.05	643.00	-1	13,402	-0.01%
2018/08/23	19	637.63	20	635.15	628.00	-1	13,317	-0.01%
2018/08/22	17	660.47	15	662.80	650.00	2	13,214	0.02%
2018/08/21	6.3	661.57	7	663.71	673.00	-0.7	13,070	-0.01%
2018/08/20	19	637.37	24.4	637.95	662.00	-5.4	12,901	-0.04%
2018/08/17	25	672.06	26.8	664.49	630.00	-1.8	12,641	-0.01%
2018/08/16	14	640.50	17	642.24	663.00	-3	12,302	-0.02%
2018/08/15	40	616.10	43	616.40	610.00	-3	12,018	-0.02%
2018/08/14	38.2	614.17	31	616.68	637.00	7.2	11,792	0.06%
2018/08/13	39.1	618.79	35	616.60	597.00	4.1	11,467	0.04%
2018/08/10	36.1	689.74	34.4	689.35	651.00	1.7	11,084	0.02%
2018/08/09	16	731.18	12	723.42	720.00	4	10,698	0.04%
2018/08/08	20	781.58	20	780.40	742.00	0	10,347	0.00%
2018/08/07	15	737.13	15	739.00	788.00	0	10,030	0.00%
2018/08/06	13	737.77	6	729.67	724.00	7	10,095	0.07%
2018/08/03	7	713.71	7	720.14	730.00	0	10,156	0.00%
2018/08/02	11	758.36	17	750.41	716.00	-6	9,950	-0.06%
2018/08/01	22	786.64	18	789.06	795.00	4	9,883	0.04%
2018/07/31	14.4	803.92	10	804.60	781.00	4.4	9,829	0.04%
2018/07/30	18.4	891.98	15	885.27	840.00	3.4	9,636	0.04%
2018/07/27	7	918.14	7	923.71	933.00	0	9,581	0.00%
2018/07/26	5.1	932.71	7	927.57	915.00	-1.9	9,643	-0.02%
2018/07/25	13	904.54	17	905.94	925.00	-4	9,619	-0.04%
2018/07/24	11	860.73	9	872.89	893.00	2	9,720	0.02%
2018/07/23	3	811.33	4	823.75	843.00	-1	9,844	-0.01%
2018/07/20	5	853.80	3.2	853.00	812.00	1.8	9,892	0.02%
2018/07/19	5	866.60	7	880.71	892.00	-2	9,848	-0.02%
2018/07/18	15	892.60	10	929.00	860.00	5	9,781	0.05%
2018/07/17	17	919.24	13	922.00	904.00	4	9,682	0.04%
2018/07/16	3	985.00	2	995.00	962.00	1	9,580	0.01%
2018/07/13	3.3	1009.09	7	1009.29	998.00	-3.7	9,632	-0.04%
2018/07/12	11	988.36	7	1001.29	1005.00	4	9,608	0.04%
2018/07/11	8.1	991.11	2	980.00	965.00	6.1	9,508	0.06%
2018/07/10	5.5	1035.91	3	1048.34	1045.00	2.5	9,173	0.03%
2018/07/09	8	1043.13	4	1057.50	1020.00	4	9,168	0.04%
2018/07/06	7	1132.86	5	1121.00	1175.00	2	9,120	0.02%
2018/07/05	2.3	1178.70	3	1203.22	1115.00	-0.7	9,021	-0.01%
2018/07/04	3	1185.00	2	1177.50	1180.00	1	8,974	0.01%
2018/07/03	6	1270.00	8	1251.83	1165.00	-2	8,943	-0.02%
2018/07/02	0	1220.00	1	1215.00	1230.00	-1	8,742	-0.01%
2018/06/29	4	1103.75	11	1093.64	1125.00	-7	8,658	-0.08%
2018/06/28	5	1049.00	3	1046.67	1055.00	2	8,572	0.02%
2018/06/27	10	1062.50	8	1066.25	1020.00	2	8,554	0.02%
2018/06/26	5	994.80	4	990.75	1035.00	1	8,482	0.01%
2018/06/25	0	0.00	4	943.75	949.00	-4	8,446	-0.05%
2018/06/22	10	969.20	10.5	960.95	942.00	-0.5	8,464	-0.01%
2018/06/21	11	1020.00	10	1034.50	987.00	1	8,456	0.01%
2018/06/20	11	982.18	6	988.83	1010.00	5	8,485	0.06%
2018/06/19	4	1122.50	8	1087.50	1035.00	-4	8,404	-0.05%
2018/06/15	4	1091.25	3	1105.00	1135.00	1	8,410	0.01%
2018/06/14	3	1130.00	8	1140.00	1080.00	-5	8,400	-0.06%
2018/06/13	5	1104.00	3	1081.67	1130.00	2	8,377	0.02%
2018/06/12	36	1200.97	6	1117.50	1135.00	30	8,374	0.36%
2018/06/11	4	1235.00	4	1212.50	1210.00	0	8,254	0.00%
2018/06/08	7	1193.57	5	1212.00	1180.00	2	8,214	0.02%
2018/06/07	10	1159.00	10	1181.00	1230.00	0	8,254	0.00%
2018/06/06	11	1086.82	12	1081.25	1125.00	-1	8,199	-0.01%
2018/06/05	34	1069.27	7	1030.71	1025.00	27	8,160	0.33%
2018/06/04	6	1039.17	5	1053.00	1070.00	1	8,132	0.01%
2018/06/01	17	976.53	17	972.88	982.00	0	8,189	0.00%
2018/05/31	23	1016.22	10	1014.70	951.00	13	8,259	0.16%
2018/05/30	15	1035.67	9.1	1024.48	1035.00	6	8,238	0.07%
2018/05/29	2	1015.00	3	1043.33	1090.00	-1	8,203	-0.01%
2018/05/28	23	1024.57	5.4	1034.54	1065.00	17.6	8,265	0.21%
2018/05/25	1.1	957.38	2	971.97	969.00	-1	8,376	-0.01%
2018/05/24	1	865.00	0	0.00	913.00	1	8,482	0.01%
2018/05/23	6	952.00	3	984.33	883.00	3	8,545	0.04%
2018/05/21	0	0.00	3	972.67	974.00	-3	8,574	-0.03%
2018/05/18	4	874.25	5	894.40	886.00	-1	8,598	-0.01%
2018/05/17	5	843.60	3	834.00	844.00	2	8,572	0.02%
2018/05/16	23	959.52	0	0.00	926.00	23	8,565	0.27%
2018/05/15	0.1	1000.00	3	982.00	1000.00	-2.9	8,607	-0.03%
2018/05/14	2	913.00	5	911.80	913.00	-3	8,578	-0.03%
2018/05/11	26	858.73	21	855.14	830.00	5	8,639	0.06%
2018/05/10	13	800.23	13	808.23	845.00	0	8,382	0.00%
2018/05/09	18	754.78	22	762.23	769.00	-4	8,193	-0.05%
2018/05/08	16	731.31	12	738.00	718.00	4	8,066	0.05%
2018/05/07	11	715.64	12.2	722.16	741.00	-1.2	7,911	-0.01%
2018/05/04	4	670.25	4	672.75	674.00	0	7,867	0.00%
2018/05/03	2	648.50	6	645.67	653.00	-4	7,785	-0.05%
2018/05/02	7	651.43	5	653.60	655.00	2	7,734	0.03%
2018/04/30	5	627.80	2	630.00	627.00	3	7,707	0.04%
2018/04/26	13.1	607.58	14	610.64	593.00	-0.9	7,738	-0.01%
2018/04/25	8	607.88	4	611.75	584.00	4	7,584	0.05%
2018/04/24	14	647.57	12	648.58	639.00	2	7,374	0.03%
2018/04/23	6.1	653.51	11	648.45	684.00	-4.9	7,193	-0.07%
2018/04/20	10.1	639.23	6	629.83	622.00	4.1	7,192	0.06%
2018/04/19	11.1	675.05	9	669.56	650.00	2.1	7,135	0.03%
2018/04/18	4	638.50	7	623.43	664.00	-3	6,969	-0.04%
2018/04/17	26	621.15	17	616.71	604.00	9	6,938	0.13%
2018/04/16	8	594.75	20	591.25	616.00	-12	6,791	-0.18%
2018/04/13	3	562.00	3	563.33	560.00	0	6,736	0.00%
2018/04/12	3	549.00	3	550.67	552.00	0	6,707	0.00%
2018/04/11	10	548.80	8	558.00	544.00	2	6,723	0.03%
2018/04/10	4	541.75	8	545.00	545.00	-4	6,796	-0.06%
2018/04/09	11	521.82	12	519.17	532.00	-1	6,716	-0.01%
2018/04/03	6	508.17	2	508.00	511.00	4	6,666	0.06%
2018/04/02	11	525.00	10	506.30	503.00	1	6,673	0.01%
2018/03/31	4	536.75	2	525.50	522.00	2	6,625	0.03%
2018/03/30	11	546.55	9.3	545.74	522.00	1.7	6,663	0.03%
2018/03/29	8	510.88	10.1	513.52	520.00	-2.1	6,608	-0.03%
2018/03/28	4	495.88	1	490.00	495.00	3	6,563	0.05%
2018/03/27	2	498.25	8	498.06	503.00	-6	6,542	-0.09%
2018/03/26	18	486.78	16	475.47	475.00	2	6,466	0.03%
2018/03/23	20	492.48	17	493.21	484.00	3	6,424	0.05%
2018/03/22	7	507.00	18	510.28	507.00	-11	6,438	-0.17%
2018/03/21	12	476.83	12.3	482.92	488.00	-0.3	6,366	0.00%
2018/03/20	11	456.23	11	457.23	467.00	0	6,256	0.00%
2018/03/19	13.2	427.79	3	439.33	441.00	10.2	6,150	0.17%
2018/03/16	1	415.00	1	418.50	425.00	0	6,091	0.00%
2018/03/15	0	0.00	4	412.38	417.50	-4	6,030	-0.07%
2018/03/14	0	0.00	2	407.25	405.50	-2	6,045	-0.03%
2018/03/13	8	416.13	10	411.00	419.00	-2	6,009	-0.03%
2018/03/12	1	415.50	3	413.00	410.00	-2	5,998	-0.03%
2018/03/09	3	407.00	4	408.38	405.50	-1	5,986	-0.02%
2018/03/08	1.1	398.50	0	0.00	400.50	1.1	5,903	0.02%
2018/03/07	2.1	382.95	3	386.50	393.50	-0.9	5,856	-0.02%
2018/03/06	9	382.78	10	384.25	383.50	-1	5,819	-0.02%
2018/03/05	18	377.78	17	376.79	377.00	1	6,084	0.02%
2018/03/02	6	348.17	5.3	350.88	365.50	0.7	6,006	0.01%
2018/03/01	2.1	331.24	7	340.71	346.00	-4.9	5,882	-0.08%
2018/02/27	4.3	328.37	4	330.38	330.50	0.3	5,833	0.01%
2018/02/26	6	326.25	0	0.00	325.00	6	5,824	0.10%
2018/02/23	3	330.17	2	336.25	325.00	1	5,726	0.02%
2018/02/22	5.2	325.02	4	325.38	327.00	1.2	5,606	0.02%
2018/02/21	1.2	322.67	1	324.50	326.00	0.2	5,491	0.00%
2018/02/12	5	329.90	5	316.30	312.00	0	5,437	0.00%
2018/02/09	9	332.72	4	328.00	331.50	5	5,426	0.09%
2018/02/08	5	353.80	3	352.67	348.00	2	5,406	0.04%
2018/02/07	1	376.00	0	0.00	357.50	1	5,364	0.02%
2018/02/05	2	386.50	0	0.00	385.00	2	5,207	0.04%
2018/02/02	4	405.50	6	402.25	400.00	-2	5,176	-0.04%
2018/01/31	5	377.40	6	378.92	387.00	-1	5,049	-0.02%
2018/01/30	0	0.00	3	370.67	373.00	-3	5,001	-0.06%
2018/01/29	7	377.50	7	379.21	382.50	0	4,960	0.00%
2018/01/26	4	384.50	2	389.75	373.00	2	4,892	0.04%
2018/01/25	1	394.50	1	403.00	395.50	0	4,805	0.00%
2018/01/24	4	399.38	22	395.93	397.00	-18	4,794	-0.38%
2018/01/23	12	419.92	11	404.55	395.00	1	4,728	0.02%
2018/01/22	3	400.33	4	408.25	415.00	-1	4,613	-0.02%
2018/01/19	1	368.50	1	371.50	389.00	0	4,490	0.00%
2018/01/18	7	360.29	7	360.21	362.00	0	4,482	0.00%
2018/01/17	1	352.00	1	355.00	355.00	0	4,397	0.00%
2018/01/16	5	350.80	6	353.75	360.50	-1	4,332	-0.02%
2018/01/15	9.2	373.73	9	361.78	354.00	0.2	4,165	0.00%
2018/01/12	0.2	375.00	0	0.00	375.00	0.2	4,073	0.00%
2018/01/11	24	395.02	16	390.00	386.50	8	4,022	0.20%
2018/01/10	12	394.08	20	380.68	379.50	-8	3,929	-0.20%
2018/01/09	21	398.90	21	397.62	394.00	0	3,907	0.00%
2018/01/08	8	398.00	7	401.50	400.00	1	3,857	0.03%
2018/01/05	19	396.32	16	395.28	404.00	3	3,856	0.08%
2018/01/04	9	400.17	1	413.50	398.50	8	3,820	0.21%
2018/01/03	7	369.00	7	382.93	389.00	0	3,730	0.00%
2018/01/02	4	344.63	4	350.25	354.00	0	3,684	0.00%