玉晶光 (3406)-統一-內湖券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
530
漲跌
▼8
漲幅
-1.49%
成交量
2,942張
產業
上市光電類股
1039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

玉晶光 (3406)籌碼相關－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖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
2024/05/31	0	0.00	2	537.50	530.00	-2	2,462	-0.08%
2024/05/30	4	538.50	0	0.00	538.00	4	2,442	0.16%
2024/05/29	0	0.00	0.2	540.00	535.00	-0.2	2,419	-0.01%
2024/05/28	12	511.92	31	510.03	513.00	-19	2,383	-0.80%
2024/05/27	1	519.10	0	0.00	517.00	1	2,373	0.04%
2024/05/24	5	525.00	0	0.00	526.00	5	2,387	0.21%
2024/05/23	20	531.25	20	533.50	533.00	0	2,436	0.00%
2024/05/22	10	518.60	0	0.00	518.00	10	2,385	0.42%
2024/05/21	10.2	530.92	0	0.00	535.00	10.2	2,357	0.43%
2024/05/20	12	539.83	17	539.12	540.00	-5	2,324	-0.22%
2024/05/17	3	520.33	0	0.00	530.00	3	2,314	0.13%
2024/05/16	4	522.00	0	523.00	524.00	4	2,330	0.17%
2024/05/15	45	516.67	65	522.40	513.00	-20	2,304	-0.87%
2024/05/14	0	0.00	2	488.00	488.50	-2	2,209	-0.09%
2024/05/10	5	447.70	0	0.00	448.00	5	2,180	0.23%
2024/05/09	9	458.11	0	0.00	451.50	9	2,189	0.41%
2024/05/07	5	453.20	0	0.00	453.00	5	2,178	0.23%
2024/05/06	3	459.67	0	0.00	459.00	3	2,184	0.14%
2024/04/30	3	439.67	0	0.00	441.00	3	2,200	0.14%
2024/04/29	4	435.75	0	0.00	435.00	4	2,240	0.18%
2024/04/24	5	432.90	10	430.00	433.50	-5	2,248	-0.22%
2024/04/23	5	420.00	5	423.00	420.00	0	2,268	0.00%
2024/04/22	0	0.00	2	415.00	415.00	-2	2,293	-0.09%
2024/04/19	0	0.00	17	423.06	424.00	-17	2,292	-0.74%
2024/04/18	1	443.50	0.3	445.00	442.00	0.7	2,298	0.03%
2024/04/17	8	448.06	5	449.00	447.50	3	2,302	0.13%
2024/04/16	13.3	443.92	28	441.25	442.00	-14.7	2,295	-0.64%
2024/04/15	0	0.00	0.5	468.50	458.50	-0.5	2,307	-0.02%
2024/04/12	4	471.38	5	480.00	472.00	-1	2,314	-0.04%
2024/04/11	1	471.00	1	472.50	472.50	0	2,328	0.00%
2024/04/10	5	480.00	0	0.00	479.00	5	2,341	0.21%
2024/04/09	13.5	475.85	15	480.67	477.00	-1.6	2,356	-0.07%
2024/04/08	0	0.00	1	468.50	468.50	-1	2,340	-0.04%
2024/04/03	1	493.00	8.4	487.99	474.00	-7.4	2,345	-0.32%
2024/04/02	8	486.81	0	0.00	484.50	8	2,324	0.34%
2024/04/01	1	485.00	0.4	485.00	489.50	0.7	2,317	0.03%
2024/03/29	9	496.61	0	0.00	496.00	9	2,294	0.39%
2024/03/28	14	504.71	4.1	510.17	509.00	9.9	2,262	0.44%
2024/03/27	1.4	506.71	1	513.00	505.00	0.4	2,234	0.02%
2024/03/26	35	511.10	23	526.39	499.00	12	2,166	0.55%
2024/03/25	3.5	485.72	5	485.00	493.00	-1.6	2,049	-0.08%
2024/03/22	10	482.50	10	480.00	482.50	0	2,013	0.00%
2024/03/21	18	466.61	2	472.25	476.00	16	1,981	0.81%
2024/03/20	2	458.75	2	465.00	462.50	0	1,906	0.00%
2024/03/19	3	419.83	0	0.00	423.00	3	1,900	0.16%
2024/03/18	1	426.00	0	0.00	428.00	1	1,948	0.05%
2024/03/15	7	419.71	0	0.00	417.50	7	1,956	0.36%
2024/03/14	5	418.50	12	419.92	418.50	-7	1,927	-0.36%
2024/03/13	0	0.00	3	400.17	398.50	-3	1,859	-0.16%
2024/03/12	1	407.50	1	407.00	408.50	0	1,846	0.00%
2024/03/08	2	399.75	2	398.75	400.00	0	1,856	0.00%
2024/03/07	1	404.00	3	406.67	401.50	-2	1,835	-0.11%
2024/03/06	3	410.33	0	0.00	409.50	3	1,837	0.16%
2024/02/27	3	424.33	0	0.00	427.00	3	1,906	0.16%
2024/02/26	2	429.00	9	429.72	429.00	-7	1,939	-0.36%
2024/02/23	1	410.50	0	0.00	409.50	1	1,926	0.05%
2024/02/22	4	413.75	0	0.00	415.00	4	1,962	0.20%
2024/02/21	1	415.00	0	0.00	411.50	1	1,991	0.05%
2024/01/25	3	403.83	0	0.00	402.00	3	2,006	0.15%
2024/01/24	0	410.00	0	0.00	406.50	0	1,988	0.00%
2024/01/23	0	0.00	3	422.83	423.00	-3	1,957	-0.15%
2024/01/16	0	0.00	1	401.00	401.00	-1	1,845	-0.05%
2024/01/15	1	394.50	0	0.00	394.00	1	1,820	0.05%
2024/01/11	0	0.00	1	392.00	390.50	-1	1,812	-0.06%
2024/01/10	0	0.00	2	392.50	393.00	-2	1,815	-0.11%
2024/01/05	3	416.00	0	0.00	401.50	3	1,794	0.17%
2024/01/04	0	0.00	2	418.50	420.50	-2	1,776	-0.11%
2024/01/02	4	422.00	0	0.00	422.00	4	1,771	0.23%
2023/12/29	0	0.00	5	415.00	420.50	-5	1,771	-0.28%
2023/12/22	1	408.00	5	409.30	405.00	-4	1,745	-0.23%
2023/12/21	5	406.50	0	0.00	406.50	5	1,734	0.29%
2023/12/19	0	0.00	1	423.50	412.50	-1	1,744	-0.06%
2023/12/14	2	427.50	2	431.25	428.00	0	1,762	0.00%
2023/12/13	2	409.50	5	404.50	415.00	-3	1,682	-0.18%
2023/12/12	0	0.00	6.1	402.91	403.00	-6.1	1,617	-0.37%
2023/12/01	4	394.00	14	400.50	394.50	-10	1,663	-0.60%
2023/11/30	11	401.59	0	0.00	400.00	11	1,664	0.66%
2023/11/29	7	406.21	1	409.00	406.50	6	1,662	0.36%
2023/11/28	3	401.17	0	0.00	403.00	3	1,630	0.18%
2023/11/27	2	406.00	1.4	407.08	401.50	0.6	1,604	0.04%
2023/11/23	0	0.00	0	404.00	400.00	0	1,582	0.00%
2023/11/22	2.1	391.95	1	390.50	394.00	1.1	1,519	0.07%
2023/11/21	1	397.00	0	0.00	396.50	1	1,473	0.07%
2023/11/20	0	0.00	1.3	393.77	396.50	-1.3	1,436	-0.09%
2023/11/17	1	387.50	0	0.00	387.50	1	1,404	0.07%
2023/11/14	0.1	383.00	0	0.00	383.50	0.1	1,388	0.00%
2023/11/13	0	0.00	0.3	391.00	392.00	-0.3	1,353	-0.02%
2023/10/31	0	0.00	7	382.57	380.50	-7	1,423	-0.49%
2023/10/26	2	378.50	0	0.00	377.00	2	1,497	0.13%
2023/10/25	0	0.00	0.1	386.00	386.00	-0.1	1,493	-0.01%
2023/10/24	5	381.90	0	0.00	383.00	5	1,503	0.33%
2023/10/16	0	382.50	0	0.00	383.50	0	1,571	0.00%
2023/10/12	0	0.00	1	390.00	395.00	-1	1,585	-0.06%
2023/10/11	0	0.00	3	385.50	385.50	-3	1,611	-0.19%
2023/10/05	3	384.00	0	0.00	385.00	3	1,644	0.18%
2023/10/04	0.1	375.50	3	369.00	376.00	-3	1,682	-0.18%
2023/10/02	3	373.67	0	0.00	374.00	3	1,869	0.16%
2023/09/21	0	372.00	0	0.00	367.50	0	2,002	0.00%
2023/09/20	0.1	381.00	0	0.00	379.50	0.1	1,975	0.00%
2023/09/19	1.1	387.95	0	0.00	386.50	1.1	1,967	0.05%
2023/09/18	20.2	401.36	19.2	401.02	394.50	1	1,956	0.05%
2023/09/15	0.3	389.30	1	392.00	388.50	-0.8	1,904	-0.04%
2023/09/14	0	0.00	4	383.50	391.50	-4	1,901	-0.21%
2023/09/13	0.1	383.00	1	380.00	379.00	-0.9	1,892	-0.05%
2023/09/12	2	387.50	1	387.00	388.00	1	1,897	0.05%
2023/09/08	0	0.00	2	400.00	390.00	-2	1,919	-0.10%
2023/09/07	0	391.00	0	0.00	391.00	0	1,899	0.00%
2023/09/06	0.1	398.00	0.1	398.00	399.50	0	1,905	0.00%
2023/09/05	1	397.00	0.1	396.00	397.00	0.9	1,946	0.05%
2023/09/01	1	385.50	0	0.00	383.50	1	1,961	0.05%
2023/08/30	2	384.75	0	0.00	383.00	2	2,230	0.09%
2023/08/29	2	385.75	8	379.50	386.00	-6	2,247	-0.27%
2023/08/25	0.1	373.50	0	0.00	371.50	0.1	2,319	0.00%
2023/08/23	0	0.00	0	377.00	376.00	0	2,420	0.00%
2023/08/21	0.1	374.50	0	0.00	376.00	0.1	2,435	0.00%
2023/08/17	4	363.63	0	0.00	373.00	4	2,426	0.16%
2023/08/16	3	358.83	1	364.00	360.00	2	2,419	0.08%
2023/08/15	2	365.50	0	0.00	363.50	2	2,455	0.08%
2023/08/14	0	366.75	0	0.00	365.50	0	2,485	0.00%
2023/08/11	0	0.00	1	386.00	385.00	-1	2,482	-0.04%
2023/08/10	1	385.50	0	0.00	384.50	1	2,540	0.04%
2023/08/09	2	395.00	1	394.50	395.50	1	2,530	0.04%
2023/08/08	2	394.75	1	389.00	389.00	1	2,519	0.04%
2023/08/04	1.1	390.09	2	391.00	390.00	-0.9	2,466	-0.04%
2023/08/02	0	0.00	1	407.50	406.50	-1	2,430	-0.04%
2023/08/01	1	396.50	0	0.00	402.00	1	2,387	0.04%
2023/07/27	2	390.00	2	389.25	390.50	0	2,354	0.00%
2023/07/25	1	396.50	0	0.00	395.50	1	2,339	0.04%
2023/07/24	0.2	397.50	3	390.00	392.50	-2.8	2,342	-0.12%
2023/07/21	0	0.00	2	389.75	391.50	-2	2,337	-0.09%
2023/07/20	0	0.00	4	396.75	397.00	-4	2,339	-0.17%
2023/07/19	0	0.00	4	403.00	403.00	-4	2,321	-0.17%
2023/07/18	0	0.00	6	397.17	397.00	-6	2,320	-0.26%
2023/07/17	0	0.00	2	402.25	401.50	-2	2,313	-0.09%
2023/07/14	1	404.00	7	402.64	403.00	-6	2,300	-0.26%
2023/07/13	1	418.00	0	0.00	414.00	1	2,248	0.04%
2023/07/12	1	427.00	9	422.56	417.50	-8	2,242	-0.36%
2023/07/11	3	420.67	3.1	422.23	426.00	-0.1	2,216	0.00%
2023/07/10	0	425.25	0.3	425.00	420.50	-0.3	2,188	-0.01%
2023/07/07	0	416.50	0	0.00	415.00	0	2,097	0.00%
2023/07/06	29.1	410.55	20.1	418.86	406.50	9	2,017	0.45%
2023/07/05	3	405.17	0	0.00	403.00	3	1,904	0.16%
2023/07/03	0	0.00	1	402.00	399.50	-1	1,871	-0.05%
2023/06/26	0	0.00	1	403.00	399.50	-1	1,925	-0.05%
2023/06/21	0.1	390.50	0	0.00	389.50	0.1	1,964	0.00%
2023/06/20	1	398.00	0	0.00	394.50	1	1,976	0.05%
2023/06/19	0	398.50	0	0.00	398.50	0	1,988	0.00%
2023/06/16	0	400.00	6	400.50	397.50	-6	1,993	-0.30%
2023/06/15	6.1	397.50	0	0.00	397.50	6.1	1,975	0.31%
2023/06/13	1.2	397.42	0	0.00	397.00	1.2	1,969	0.06%
2023/06/12	0	400.50	0	0.00	398.50	0	1,987	0.00%
2023/06/08	0	0.00	1	388.50	387.50	-1	1,948	-0.05%
2023/06/07	2	391.50	0	0.00	389.50	2	1,958	0.10%
2023/06/06	8.1	393.99	17	396.29	388.00	-9	1,946	-0.46%
2023/06/05	41	420.60	33.1	419.75	421.50	7.9	1,844	0.43%
2023/06/02	4	404.50	3	405.33	400.50	1	1,810	0.06%
2023/06/01	5	411.20	0	0.00	406.00	5	1,913	0.26%
2023/05/30	2	409.00	3	412.50	408.50	-1	1,888	-0.05%
2023/05/29	0	400.50	0	0.00	400.00	0	1,833	0.00%
2023/05/26	1	395.50	0	0.00	389.00	1	1,804	0.06%
2023/05/24	0	0.00	1	390.50	393.50	-1	1,845	-0.05%
2023/05/23	1	393.50	0	0.00	393.50	1	1,897	0.05%
2023/05/22	3	390.33	0	0.00	390.00	3	1,895	0.16%
2023/05/19	1	402.00	1	403.00	390.00	0	1,890	0.00%
2023/05/18	0	0.00	5	398.60	399.50	-5	1,861	-0.27%
2023/05/16	1	394.00	6	396.67	394.00	-5	1,903	-0.26%
2023/05/15	0	0.00	2	380.00	384.50	-2	1,848	-0.11%
2023/05/11	1	380.00	0	0.00	377.00	1	1,862	0.05%
2023/05/09	0	0.00	5	377.00	378.50	-5	1,885	-0.27%
2023/05/05	0	382.50	0	0.00	381.50	0	1,897	0.00%
2023/04/26	1	358.00	0	0.00	361.50	1	1,996	0.05%
2023/04/25	0	0.00	3	356.67	356.00	-3	2,046	-0.15%
2023/04/13	1	396.50	0	0.00	390.00	1	2,213	0.05%
2023/04/12	1	389.00	0	0.00	392.50	1	2,204	0.05%
2023/04/07	6	386.17	1	381.50	381.50	5	2,253	0.22%
2023/04/06	2	385.25	4	379.63	386.00	-2	2,246	-0.09%
2023/03/31	0	387.00	0	0.00	385.50	0	2,234	0.00%
2023/03/30	0	391.00	0	0.00	394.00	0	2,210	0.00%
2023/03/28	2	390.50	0	0.00	385.00	2	2,255	0.09%
2023/03/27	0.1	390.00	0	0.00	388.00	0.1	2,311	0.00%
2023/03/24	1	401.50	2	406.25	395.00	-1	2,310	-0.04%
2023/03/23	3	398.33	2	400.00	403.00	1	2,254	0.04%
2023/03/22	2	399.25	1	397.50	395.50	1	2,258	0.04%
2023/03/15	3	396.50	1	391.00	392.00	2	2,336	0.09%
2023/03/14	1	384.50	0	0.00	387.50	1	2,326	0.04%
2023/03/08	2	406.50	3	403.33	403.50	-1	2,406	-0.04%
2023/03/07	11	423.32	10	417.80	416.00	1	2,376	0.04%
2023/03/06	4	423.00	7	427.91	420.50	-3	2,325	-0.13%
2023/03/03	1	405.00	1	402.50	402.50	0	2,236	0.00%
2023/03/02	7	397.71	7	399.14	399.50	0	2,249	0.00%
2023/02/24	2	389.50	0	0.00	389.00	2	2,430	0.08%
2023/02/23	1	397.00	4	400.38	393.00	-3	2,465	-0.12%
2023/02/22	5	389.40	1	387.00	391.00	4	2,505	0.16%
2023/02/21	9	397.17	8	400.31	394.50	1	2,647	0.04%
2023/02/16	2	391.25	1	393.00	391.50	1	2,863	0.03%
2023/02/15	0	0.00	1	387.00	392.00	-1	2,959	-0.03%
2023/02/14	16	380.00	16	380.70	388.00	0	2,976	0.00%
2023/02/10	1	376.00	0	0.00	372.50	1	3,003	0.03%
2023/02/09	2	375.50	0	0.00	374.00	2	3,046	0.07%
2023/02/06	2	371.75	0	0.00	373.50	2	3,149	0.06%
2023/02/02	9	375.78	11	374.97	380.00	-2	3,248	-0.06%
2023/02/01	3	373.17	4	374.00	374.00	-1	3,330	-0.03%
2023/01/31	2	365.00	0	0.00	365.50	2	3,341	0.06%
2023/01/30	3	357.00	0	0.00	360.00	3	3,372	0.09%
2023/01/17	1	347.00	1	345.00	345.00	0	3,373	0.00%
2023/01/12	2	355.50	2	350.75	349.50	0	3,416	0.00%
2023/01/11	2	356.75	2	362.00	354.50	0	3,453	0.00%
2023/01/09	2	355.75	2	361.50	360.50	0	3,543	0.00%
2023/01/06	0	347.00	0	0.00	350.50	0	3,579	0.00%
2022/12/30	0	337.50	0	0.00	335.50	0	3,666	0.00%
2022/12/29	0	336.00	0	0.00	343.50	0	3,710	0.00%
2022/12/28	0	351.50	0	0.00	346.00	0	3,750	0.00%
2022/12/26	0	0.00	2	361.50	363.50	-2	3,826	-0.05%
2022/12/23	1	361.00	1	364.00	364.00	0	3,959	0.00%
2022/12/20	3	369.33	2	371.00	367.00	1	4,226	0.02%
2022/12/19	1	373.61	2	355.75	376.00	-1	4,268	-0.02%
2022/12/14	0	0.00	1	380.00	383.50	-1	4,272	-0.02%
2022/12/13	1	374.50	0	0.00	371.50	1	4,263	0.02%
2022/12/07	2	387.25	1	390.00	383.00	1	4,320	0.02%
2022/12/06	16	401.84	16	402.03	394.50	0	4,334	0.00%
2022/12/05	2	404.00	0	0.00	402.00	2	4,359	0.05%
2022/12/02	1	403.50	0	0.00	403.50	1	4,529	0.02%
2022/12/01	0	0.00	2	400.50	400.50	-2	4,611	-0.04%
2022/11/30	4	396.38	0	0.00	393.50	4	4,754	0.08%
2022/11/28	1	395.50	1	391.50	395.50	0	4,914	0.00%
2022/11/25	1	391.50	4	398.63	391.50	-3	5,037	-0.06%
2022/11/24	0	405.00	0	0.00	400.50	0	5,143	0.00%
2022/11/23	4	407.00	1	410.97	398.50	3	5,217	0.06%
2022/11/21	2	389.25	1	391.98	388.00	1	5,134	0.02%
2022/11/18	4	387.88	1	392.00	387.00	3	5,114	0.06%
2022/11/17	1	394.50	1	392.50	392.50	0	5,053	0.00%
2022/11/16	2	374.00	1	373.00	371.00	1	4,898	0.02%
2022/11/15	2	364.25	0	0.00	370.50	2	4,830	0.04%
2022/11/09	0	0.00	1	326.00	327.50	-1	4,641	-0.02%
2022/11/04	0	320.00	0	0.00	322.50	0	4,780	0.00%
2022/11/02	0	307.50	0	0.00	307.00	0	4,823	0.00%
2022/11/01	1	302.00	0	0.00	302.00	1	4,853	0.02%
2022/10/31	1	293.00	0	0.00	300.50	1	4,858	0.02%
2022/10/28	0	281.00	5	281.10	284.00	-5	4,819	-0.10%
2022/10/25	1	292.00	0	0.00	292.00	1	4,730	0.02%
2022/10/20	0	300.00	15	299.90	301.00	-15	4,859	-0.31%
2022/10/19	4	312.13	1	317.50	311.00	3	4,832	0.06%
2022/10/18	2	317.75	0	0.00	316.00	2	4,816	0.04%
2022/10/17	2	316.25	0	0.00	316.50	2	4,800	0.04%
2022/10/13	3	324.17	0	0.00	324.50	3	4,763	0.06%
2022/10/11	0	345.00	0	0.00	343.00	0	4,774	0.00%
2022/10/07	3	364.17	2	363.00	363.00	1	4,848	0.02%
2022/10/03	0	0.00	5	339.00	334.00	-5	4,749	-0.11%
2022/09/30	3	339.37	1	323.00	345.50	2	4,790	0.04%
2022/09/29	2	356.50	1	353.00	347.00	1	4,738	0.02%
2022/09/28	0	0.00	24	360.17	360.00	-24	4,660	-0.51%
2022/09/26	1	408.00	0	0.00	399.00	1	4,564	0.02%
2022/09/23	1	425.50	5	428.30	425.50	-4	4,521	-0.09%
2022/09/21	1	421.00	1	423.00	425.00	0	4,488	0.00%
2022/09/20	4	418.25	4	423.00	418.00	0	4,471	0.00%
2022/09/15	11	430.32	11	436.45	429.00	0	4,463	0.00%
2022/09/13	1	431.00	10	442.05	430.50	-9	4,437	-0.20%
2022/09/12	9	439.00	1	448.50	439.00	8	4,397	0.18%
2022/09/08	4	442.13	2	444.25	439.00	2	4,366	0.05%
2022/09/07	13	450.42	13	452.54	451.50	0	4,188	0.00%
2022/09/06	10	443.95	13	455.15	442.00	-3	4,099	-0.07%
2022/09/05	8	435.69	7	438.29	440.00	1	3,934	0.03%
2022/09/02	3	451.83	3	451.83	451.00	0	3,830	0.00%
2022/09/01	5	452.00	4	447.88	440.50	1	3,708	0.03%
2022/08/31	13	445.42	12	447.54	449.00	1	3,572	0.03%
2022/08/30	20	437.03	23	438.22	434.50	-3	3,433	-0.09%
2022/08/26	1	413.00	2	413.00	426.50	-1	3,317	-0.03%
2022/08/22	0	0.00	1	406.00	406.00	-1	3,281	-0.03%
2022/08/19	2	418.00	0	0.00	415.50	2	3,282	0.06%
2022/08/18	2	417.50	2	422.00	422.00	0	3,260	0.00%
2022/08/16	0	0.00	1	411.50	408.50	-1	3,186	-0.03%
2022/08/15	4	423.88	2	435.00	423.00	2	3,131	0.06%
2022/08/12	3	423.33	2	429.50	420.00	1	3,020	0.03%
2022/08/11	3	423.83	4	426.25	427.00	-1	2,985	-0.03%
2022/08/10	8	402.94	7	397.14	414.00	1	2,884	0.03%
2022/08/09	1	392.00	0	0.00	391.00	1	2,791	0.04%
2022/08/08	7	391.00	0	0.00	391.00	7	2,779	0.25%
2022/08/05	0	0.00	7	396.64	397.00	-7	2,725	-0.26%
2022/08/01	4	392.50	6	392.67	391.00	-2	2,626	-0.08%
2022/07/29	0	0.00	1.6	399.31	394.50	-1.6	2,625	-0.06%
2022/07/28	9.6	386.36	5	390.30	389.50	4.6	2,563	0.18%
2022/07/27	1	406.00	50	405.90	402.00	-49	2,441	-2.01%
2022/07/26	0	0.00	1	424.00	406.50	-1	2,408	-0.04%
2022/07/25	17	422.41	17	424.79	418.00	0	2,403	0.00%
2022/07/22	3	422.00	0	0.00	412.50	3	2,385	0.13%
2022/07/20	5	433.30	3	448.00	429.00	2	2,299	0.09%
2022/07/19	5	439.20	0	0.00	439.00	5	2,235	0.22%
2022/07/18	3	449.67	2	444.50	450.50	1	2,207	0.05%
2022/07/15	26	442.12	27	436.96	446.00	-1	2,127	-0.05%
2022/07/14	1	420.00	1	401.51	420.00	0	2,000	0.00%
2022/07/12	5	402.00	5	400.00	403.00	0	1,911	0.00%
2022/07/11	2	404.25	0	0.00	402.00	2	1,893	0.11%
2022/07/08	4	406.63	11	407.59	408.00	-7	1,853	-0.38%
2022/07/07	56	395.51	41	398.63	400.00	15	1,756	0.85%
2022/07/06	5	373.90	5	371.60	370.00	0	1,676	0.00%
2022/07/05	20	361.03	22	365.70	368.00	-2	1,628	-0.12%
2022/07/04	4	343.75	4	343.50	345.00	0	1,595	0.00%
2022/07/01	1	342.50	2	354.00	342.50	-1	1,590	-0.06%
2022/06/28	0	0.00	2	349.00	348.50	-2	1,542	-0.13%
2022/06/23	0	346.00	5	345.00	346.00	-5	1,553	-0.32%
2022/06/22	2	367.00	0	0.00	356.50	2	1,513	0.13%
2022/06/21	0	394.00	0	0.00	396.00	0	1,455	0.00%
2022/06/16	23	416.87	21	418.07	401.50	2	1,430	0.14%
2022/06/08	3	420.83	0	0.00	415.00	3	1,403	0.21%
2022/06/07	2	416.25	0	0.00	418.00	2	1,396	0.14%
2022/06/06	4	420.75	1	432.50	422.00	3	1,385	0.22%
2022/06/01	3	411.50	0	0.00	413.00	3	1,382	0.22%
2022/05/31	3	403.83	1	405.00	415.50	2	1,361	0.15%
2022/05/30	1	388.00	0	0.00	399.50	1	1,321	0.08%
2022/05/26	4	368.88	0	0.00	369.50	4	1,288	0.31%
2022/05/24	0	0.00	1	356.50	355.00	-1	1,293	-0.08%
2022/05/19	2	348.50	0	0.00	357.50	2	1,301	0.15%
2022/05/18	1	355.49	10	357.00	356.50	-9	1,296	-0.69%
2022/05/17	2	351.50	1	348.14	352.50	1	1,293	0.07%
2022/05/13	1	354.50	1	348.00	348.00	0	1,277	0.00%
2022/05/12	3	354.83	1	355.00	351.00	2	1,279	0.16%
2022/05/10	10	352.75	0	347.00	353.00	10	1,281	0.78%
2022/05/04	0	0.00	8	382.38	382.50	-8	1,241	-0.64%
2022/04/11	1	442.00	0	0.00	444.00	1	1,947	0.05%
2022/04/01	0	449.00	0	0.00	450.00	0	1,974	0.00%
2022/03/31	2	453.25	0	0.00	455.50	2	1,978	0.10%
2022/03/30	18	456.72	16	458.06	461.50	2	1,979	0.10%
2022/03/16	1	410.50	0	0.00	413.00	1	2,158	0.05%
2022/03/04	0	0.00	1	450.00	442.50	-1	2,601	-0.04%
2022/02/22	29	463.00	29	471.50	460.50	0	3,168	0.00%
2022/02/16	8	494.19	0	0.00	492.00	8	3,387	0.24%
2022/02/10	0	0.00	1	486.00	484.00	-1	3,520	-0.03%
2022/02/09	3	486.83	0	0.00	494.00	3	3,514	0.09%
2022/01/25	3	479.17	2	483.50	473.50	1	3,635	0.03%
2022/01/24	0	0.00	1	488.50	488.50	-1	3,613	-0.03%
2022/01/19	1	486.50	0	0.00	487.00	1	3,697	0.03%
2022/01/18	2	489.25	2	488.25	487.00	0	3,766	0.00%
2022/01/17	1	489.50	2	495.50	496.00	-1	3,733	-0.03%
2022/01/14	1	498.00	1	499.00	500.00	0	3,714	0.00%
2022/01/13	3	535.00	3	532.33	528.00	0	3,668	0.00%
2022/01/12	1	540.00	3	539.67	540.00	-2	3,662	-0.05%
2022/01/11	1	544.00	1	551.00	549.00	0	3,663	0.00%
2022/01/10	2	549.50	7	548.86	560.00	-5	3,648	-0.14%
2022/01/07	12	556.25	9	546.22	542.00	3	3,628	0.08%
2022/01/06	19	583.68	17	579.12	584.00	2	3,520	0.06%
2022/01/05	2	569.00	4	572.75	572.00	-2	3,458	-0.06%
2022/01/03	2	544.00	2	545.00	548.00	0	3,414	0.00%
2021/12/28	1	539.00	1	538.00	538.00	0	3,458	0.00%
2021/12/27	0	0.00	0.1	541.00	539.00	-0.1	3,509	0.00%
2021/12/24	0	548.00	0	0.00	545.00	0	3,558	0.00%
2021/12/22	6	557.33	6	544.00	544.00	0	3,621	0.00%
2021/12/21	6	545.17	8	549.13	556.00	-2	3,610	-0.06%
2021/12/14	0	0.00	1	531.00	532.00	-1	3,609	-0.03%
2021/12/13	1	556.00	9	551.22	551.00	-8	3,634	-0.22%
2021/12/10	3	543.33	1	545.00	545.00	2	3,659	0.05%
2021/12/09	4	552.00	2	550.50	557.00	2	3,635	0.06%
2021/12/08	1.1	535.43	0	0.00	539.00	1.1	3,561	0.03%
2021/12/06	1	505.00	0	0.00	511.00	1	3,505	0.03%
2021/12/03	1	516.00	1.1	519.05	512.00	-0.1	3,538	0.00%
2021/12/02	4	529.75	3	532.00	517.00	1	3,544	0.03%
2021/12/01	8	551.00	0	0.00	557.00	8	3,534	0.23%
2021/11/30	0	0.00	0.1	548.00	548.00	-0.1	3,521	0.00%
2021/11/29	0	507.50	1	530.00	536.00	-1	3,468	-0.03%
2021/11/26	2.1	516.08	8	510.38	501.00	-5.9	3,450	-0.17%
2021/11/25	5	520.60	1	520.00	520.00	4	3,382	0.12%
2021/11/24	1	518.00	1	519.00	518.00	0	3,344	0.00%
2021/11/23	3	519.67	0	0.00	514.00	3	3,305	0.09%
2021/11/22	1	524.00	6	512.33	530.00	-5	3,247	-0.15%
2021/11/19	1.1	486.25	1.2	493.42	495.00	-0.1	3,109	0.00%
2021/11/18	1	465.00	9	488.06	490.00	-8	3,002	-0.27%
2021/11/17	0.1	459.28	0	0.00	464.00	0.1	2,894	0.00%
2021/11/12	20	449.00	22.9	450.14	448.00	-2.9	2,833	-0.10%
2021/11/11	1.1	418.64	1	422.00	418.50	0.1	2,747	0.00%
2021/11/10	1	429.50	0	0.00	429.50	1	2,767	0.04%
2021/11/09	1	420.50	1	419.00	420.50	0	2,768	0.00%
2021/11/05	0	0.00	1	421.00	421.50	-1	2,861	-0.03%
2021/11/04	0	0.00	2	419.00	416.50	-2	2,873	-0.07%
2021/11/02	15.3	468.36	12	468.00	434.00	3.3	2,841	0.12%
2021/10/29	1.1	427.64	0	0.00	427.50	1.1	2,741	0.04%
2021/10/28	1	428.50	1	431.50	427.00	0	2,712	0.00%
2021/10/27	3.2	424.77	3	430.33	440.00	0.2	2,667	0.01%
2021/10/26	0.1	413.00	2	412.50	420.00	-1.9	2,587	-0.07%
2021/10/21	1	392.00	0	0.00	391.00	1	2,518	0.04%
2021/10/20	2	391.50	0	0.00	391.50	2	2,501	0.08%
2021/10/19	0	0.00	1	399.00	399.00	-1	2,515	-0.04%
2021/10/13	1	382.50	1	384.00	380.50	0	2,536	0.00%
2021/10/12	10	386.20	10	385.00	392.00	0	2,520	0.00%
2021/10/08	3	388.83	2	395.75	386.00	1	2,490	0.04%
2021/10/07	1.1	411.11	20	403.28	413.00	-18.9	2,439	-0.77%
2021/10/06	20	394.43	0	0.00	398.00	20	2,436	0.82%
2021/10/05	0	383.00	0	0.00	389.00	0	2,429	0.00%
2021/10/01	1.1	388.32	0	0.00	387.50	1.1	2,506	0.04%
2021/09/28	1	437.00	1	446.50	431.00	0	2,523	0.00%
2021/09/27	1	454.00	1	454.00	454.00	0	2,539	0.00%
2021/09/22	2.1	451.80	2	446.50	452.50	0.1	2,616	0.00%
2021/09/15	3	461.33	5	477.00	460.00	-2	2,780	-0.07%
2021/09/10	0	0.00	2	502.00	504.00	-2	2,808	-0.07%
2021/09/09	1	499.00	1	501.00	496.50	0	2,819	0.00%
2021/09/08	2	502.00	6	511.00	498.50	-4	2,832	-0.14%
2021/09/07	3	517.33	3	523.67	523.00	0	2,797	0.00%
2021/09/06	10	543.10	3	537.33	524.00	7	2,768	0.25%
2021/09/03	3	527.33	1	534.00	526.00	2	2,718	0.07%
2021/09/02	1	513.00	7	526.57	516.00	-6	2,713	-0.22%
2021/09/01	33	521.24	34	519.76	518.00	-1	2,674	-0.04%
2021/08/31	1	478.50	1	479.50	483.50	0	2,670	0.00%
2021/08/30	1	475.50	0	0.00	476.00	1	2,700	0.04%
2021/08/26	4	481.88	0	0.00	468.50	4	2,755	0.15%
2021/08/20	0	0.00	2	457.00	467.00	-2	2,895	-0.07%
2021/08/19	1	481.50	0	0.00	455.00	1	2,896	0.03%
2021/08/18	4	480.75	0	0.00	486.00	4	2,922	0.14%
2021/08/16	0	0.00	0.1	484.00	481.00	-0.1	3,019	0.00%
2021/08/13	2	500.50	1	501.00	504.00	1	3,009	0.03%
2021/08/12	0	0.00	2	452.00	511.00	-2	3,027	-0.07%
2021/08/11	1	513.00	1	500.00	493.00	0	2,977	0.00%
2021/08/10	1	503.00	11	525.27	503.00	-10	3,012	-0.33%
2021/08/09	11	520.82	0	0.00	523.00	11	3,046	0.36%
2021/08/05	2	523.50	0	0.00	517.00	2	3,155	0.06%
2021/07/29	0.1	524.43	0	0.00	527.00	0.1	3,387	0.00%
2021/07/27	1	569.00	0	0.00	553.00	1	3,497	0.03%
2021/07/23	0	0.00	13	570.54	561.00	-13	3,647	-0.36%
2021/07/22	13	552.38	0	0.00	562.00	13	3,753	0.35%
2021/07/21	0	0.00	1	542.00	542.00	-1	3,788	-0.03%
2021/07/19	4	574.75	0	0.00	568.00	4	3,916	0.10%
2021/07/16	2	578.00	3	574.33	578.00	-1	3,927	-0.03%
2021/07/15	1	565.00	0	0.00	567.00	1	3,947	0.03%
2021/07/14	1	558.00	0	0.00	563.00	1	3,947	0.03%
2021/07/13	2	578.00	0	0.00	564.00	2	3,982	0.05%
2021/07/12	1	569.00	1	568.00	568.00	0	4,169	0.00%
2021/07/09	2	576.50	4	580.75	570.00	-2	4,325	-0.05%
2021/07/08	0	0.00	1	615.00	600.00	-1	4,275	-0.02%
2021/07/06	1	587.00	5	595.00	590.00	-4	4,171	-0.10%
2021/07/05	24	597.96	1	587.00	598.00	23	4,158	0.55%
2021/07/02	0	0.00	2	576.50	583.00	-2	4,079	-0.05%
2021/07/01	1	550.00	3	552.00	550.00	-2	4,034	-0.05%
2021/06/30	2	566.00	2	564.50	564.00	0	4,017	0.00%
2021/06/29	2	579.00	1	575.00	572.00	1	3,991	0.03%
2021/06/28	2	580.50	2	582.50	582.00	0	3,963	0.00%
2021/06/25	2	585.50	7	574.00	588.00	-5	3,942	-0.13%
2021/06/24	1	544.00	0.1	545.00	546.00	0.9	3,807	0.02%
2021/06/23	0	0.00	1	527.00	528.00	-1	3,744	-0.03%
2021/06/22	0	0.00	1	531.00	512.00	-1	3,715	-0.03%
2021/06/21	20	528.00	21	527.71	522.00	-1	3,696	-0.03%
2021/06/18	0	528.00	15	526.47	520.00	-15	3,660	-0.41%
2021/06/17	26	525.88	11	527.55	527.00	15	3,644	0.41%
2021/06/15	3	526.00	1.3	525.62	521.00	1.7	3,607	0.05%
2021/06/11	1	514.00	1	516.00	514.00	0	3,603	0.00%
2021/06/10	1	515.01	1	523.00	520.00	0	3,583	0.00%
2021/06/09	1	506.00	13	512.15	505.00	-12	3,547	-0.34%
2021/06/08	28	506.54	16.1	505.05	513.00	11.9	3,537	0.34%
2021/06/07	1	491.50	1	499.50	497.00	0	3,468	0.00%
2021/06/03	1	487.00	1	500.00	488.50	0	3,490	0.00%
2021/06/02	0	0.00	2	498.50	493.00	-2	3,465	-0.06%
2021/06/01	6	483.17	9	488.67	486.00	-3	3,435	-0.09%
2021/05/27	1	460.50	1	464.00	460.50	0	3,390	0.00%
2021/05/26	0	0.00	3	468.00	465.50	-3	3,402	-0.09%
2021/05/25	5	457.40	2	457.75	455.00	3	3,388	0.09%
2021/05/13	0	0.00	1	416.50	423.00	-1	3,401	-0.03%
2021/05/12	3	405.67	2	406.75	410.00	1	3,509	0.03%
2021/05/11	1	435.00	12	463.29	441.50	-11	3,460	-0.32%
2021/05/06	0	0.00	5	471.10	474.50	-5	3,464	-0.14%
2021/05/05	2	483.50	0	0.00	477.00	2	3,451	0.06%
2021/05/04	9	495.83	6	499.67	497.00	3	3,442	0.09%
2021/05/03	1	514.00	0	0.00	510.00	1	3,473	0.03%
2021/04/29	9	553.89	9	558.67	550.00	0	3,543	0.00%
2021/04/28	26	556.96	20	557.95	551.00	6	3,500	0.17%
2021/04/27	7	528.71	6	530.33	529.00	1	3,428	0.03%
2021/04/26	8	534.88	8	531.13	533.00	0	3,445	0.00%
2021/04/23	0	0.00	1	501.00	503.00	-1	3,376	-0.03%
2021/04/22	1	499.00	5	500.20	483.00	-4	3,441	-0.12%
2021/04/21	1	495.04	0	0.00	490.00	1	3,461	0.03%
2021/04/20	1	512.00	2	521.00	511.00	-1	3,465	-0.03%
2021/04/19	3	522.67	6	523.67	515.00	-3	3,530	-0.08%
2021/04/16	23	530.35	9	530.89	520.00	14	3,617	0.39%
2021/04/15	3	500.00	1	513.00	525.00	2	3,527	0.06%
2021/04/14	17	484.94	18	486.11	477.50	-1	3,408	-0.03%
2021/04/07	0	472.50	0	0.00	470.00	0	3,550	0.00%
2021/04/06	0.1	477.00	0	0.00	473.00	0.1	3,566	0.00%
2021/04/01	1	487.00	1	480.00	480.00	0	3,569	0.00%
2021/03/31	1.1	485.14	0	0.00	484.00	1.1	3,573	0.03%
2021/03/29	1	481.00	0	0.00	481.00	1	3,566	0.03%
2021/03/24	1	470.50	1	461.50	470.50	0	3,682	0.00%
2021/03/22	1	467.00	0	0.00	468.50	1	3,760	0.03%
2021/03/19	0	0.00	3	476.00	474.00	-3	3,829	-0.08%
2021/03/18	1.1	482.45	0	0.00	479.00	1.1	3,852	0.03%
2021/03/16	1	480.00	1	480.50	482.50	0	3,939	0.00%
2021/03/11	0	0.00	3	487.83	487.50	-3	4,077	-0.07%
2021/03/10	1	494.00	1	485.00	485.00	0	4,117	0.00%
2021/03/08	0	0.00	1	483.50	480.50	-1	4,184	-0.02%
2021/03/04	0	0.00	1	484.00	487.50	-1	4,400	-0.02%
2021/03/02	1	502.00	1	495.00	483.00	0	4,671	0.00%
2021/02/23	3	516.00	3	511.00	512.00	0	4,781	0.00%
2021/02/22	1	519.00	0	0.00	514.00	1	4,818	0.02%
2021/02/19	4	510.50	1	515.00	510.00	3	4,871	0.06%
2021/02/05	0	0.00	1	492.00	477.00	-1	4,874	-0.02%
2021/02/04	3	501.50	4	500.38	497.50	-1	4,900	-0.02%
2021/02/03	44	521.43	42	522.33	503.00	2	4,883	0.04%
2021/02/02	0	0.00	0.5	493.50	491.00	-0.5	4,799	-0.01%
2021/01/29	2	490.00	1	481.00	482.00	1	4,875	0.02%
2021/01/28	1	487.00	0	0.00	487.00	1	4,882	0.02%
2021/01/26	2.1	488.33	2	485.00	482.00	0.1	4,894	0.00%
2021/01/25	6	494.25	5	497.60	490.00	1	4,905	0.02%
2021/01/22	2.8	493.07	0.1	493.00	493.00	2.7	4,857	0.06%
2021/01/21	2	452.50	2	452.00	454.50	0	4,766	0.00%
2021/01/20	0.1	455.00	2	457.50	452.00	-1.9	4,759	-0.04%
2021/01/19	1	476.47	0	0.00	471.00	1	4,749	0.02%
2021/01/15	1	466.00	2	465.52	468.00	-1	4,790	-0.02%
2021/01/14	0	0.00	1	490.50	492.00	-1	4,791	-0.02%
2021/01/12	4	500.25	1	488.50	489.00	3	4,789	0.06%
2021/01/11	0	0.00	17	500.29	490.00	-17	4,786	-0.36%
2021/01/08	4	530.75	0	0.00	518.00	4	4,753	0.08%
2021/01/07	8	541.88	1	543.00	539.00	7	4,672	0.15%
2021/01/06	5	563.00	9	559.11	550.00	-4	4,659	-0.09%
2021/01/05	0	0.00	3	571.67	574.00	-3	4,653	-0.06%
2021/01/04	3	573.34	0	0.00	571.00	3	4,791	0.06%
2020/12/31	2	571.50	0	0.00	567.00	2	4,877	0.04%
2020/12/24	2	566.50	0	0.00	564.00	2	4,982	0.04%
2020/12/22	0	0.00	1	580.00	566.00	-1	5,091	-0.02%
2020/12/21	0	0.00	1	583.00	582.00	-1	5,123	-0.02%
2020/12/18	1	576.00	0	0.00	579.00	1	5,128	0.02%
2020/12/16	2	571.02	1	573.00	567.00	1	5,197	0.02%
2020/12/15	2	571.00	1	567.00	560.00	1	5,206	0.02%
2020/12/10	1	617.00	1	611.00	611.00	0	5,279	0.00%
2020/12/09	0	0.00	2	622.00	622.00	-2	5,346	-0.04%
2020/12/07	4	635.50	3	611.00	613.00	1	5,427	0.02%
2020/12/03	4	643.75	4	641.00	637.00	0	5,489	0.00%
2020/11/30	5	654.80	5	643.40	636.00	0	5,534	0.00%
2020/11/27	6	651.17	5	647.80	663.00	1	5,516	0.02%
2020/11/26	2	613.50	3	603.00	615.00	-1	5,365	-0.02%
2020/11/25	3	597.00	2	608.50	595.00	1	5,445	0.02%
2020/11/24	1	603.00	5	605.60	601.00	-4	5,497	-0.07%
2020/11/23	5	603.20	2	599.50	592.00	3	5,478	0.05%
2020/11/20	1	598.00	0	0.00	593.00	1	5,466	0.02%
2020/11/19	2	605.00	1	603.00	603.00	1	5,497	0.02%
2020/11/18	6	602.50	8	606.63	609.00	-2	5,527	-0.04%
2020/11/17	1	599.00	2	595.00	590.00	-1	5,517	-0.02%
2020/11/16	0	0.00	5	599.20	589.00	-5	5,637	-0.09%
2020/11/13	5	591.80	1	592.00	591.00	4	5,691	0.07%
2020/11/11	2	572.50	1	575.00	578.00	1	5,725	0.02%
2020/11/09	0	0.00	4	594.00	598.00	-4	5,814	-0.07%
2020/11/06	4	574.75	1	569.00	569.00	3	5,792	0.05%
2020/11/05	2	573.50	2	576.00	576.00	0	5,819	0.00%
2020/11/03	1	560.00	0	0.00	565.00	1	6,090	0.02%
2020/10/30	1	569.00	0	0.00	561.00	1	6,202	0.02%
2020/10/26	1	592.00	1	586.00	585.00	0	6,457	0.00%
2020/10/23	2	578.00	2	587.00	587.00	0	6,507	0.00%
2020/10/22	1	567.00	0	0.00	575.00	1	6,670	0.01%
2020/10/20	0	0.00	1	543.00	550.00	-1	6,999	-0.01%
2020/10/19	2	542.50	1	552.00	551.00	1	7,198	0.01%
2020/10/15	1	568.00	0	0.00	567.00	1	7,279	0.01%
2020/10/14	3	568.00	3	569.00	568.00	0	7,306	0.00%
2020/10/13	4	568.75	3	570.00	569.00	1	7,319	0.01%
2020/10/08	1	624.00	4	607.50	606.00	-3	7,296	-0.04%
2020/10/07	2	596.00	0	0.00	599.00	2	7,291	0.03%
2020/10/06	0	0.00	1	590.00	590.00	-1	7,370	-0.01%
2020/09/30	1	586.00	1	579.00	586.00	0	7,649	0.00%
2020/09/23	0	0.00	2	618.00	610.00	-2	8,220	-0.02%
2020/09/22	1	609.00	0	0.00	611.00	1	8,420	0.01%
2020/09/21	6	618.67	11	618.55	615.00	-5	8,551	-0.06%
2020/09/18	4	604.00	2	608.50	608.00	2	8,617	0.02%
2020/09/16	5	614.40	2	613.00	613.00	3	8,885	0.03%
2020/09/15	1	591.00	1	596.00	591.00	0	8,933	0.00%
2020/09/14	1	586.00	0	0.00	597.00	1	9,134	0.01%
2020/09/10	1	583.00	1	572.00	566.00	0	9,256	0.00%
2020/09/08	0	0.00	2	589.00	581.00	-2	9,557	-0.02%
2020/09/07	1	592.00	0	0.00	571.00	1	9,562	0.01%
2020/09/04	1	590.00	0	0.00	592.00	1	9,598	0.01%
2020/09/02	0	0.00	1	620.00	620.00	-1	9,637	-0.01%
2020/09/01	1	570.00	1	583.00	598.00	0	9,674	0.00%
2020/08/26	5	628.40	3	626.33	626.00	2	10,059	0.02%
2020/08/25	5	623.80	10	629.10	634.00	-5	10,124	-0.05%
2020/08/24	10	624.20	0	0.00	629.00	10	10,108	0.10%
2020/08/21	2	611.50	2	611.50	613.00	0	10,137	0.00%
2020/08/20	2	601.50	7	628.71	593.00	-5	10,083	-0.05%
2020/08/19	11	632.73	10	638.90	640.00	1	9,977	0.01%
2020/08/18	2	617.00	2	622.00	617.00	0	9,929	0.00%
2020/08/17	2	667.50	0	0.00	665.00	2	9,841	0.02%
2020/08/14	6	666.83	7	670.43	677.00	-1	9,837	-0.01%
2020/08/13	2	661.50	2	663.00	650.00	0	9,788	0.00%
2020/08/12	1	653.00	0	0.00	656.00	1	9,829	0.01%
2020/08/11	1	665.00	0	0.00	652.00	1	9,880	0.01%
2020/08/10	5	669.40	1	676.00	662.00	4	9,942	0.04%
2020/08/07	3	653.33	6	657.17	661.00	-3	9,921	-0.03%
2020/08/06	27	684.07	29	688.72	682.00	-2	9,839	-0.02%
2020/08/05	2	693.00	2	693.00	686.00	0	9,838	0.00%
2020/08/04	8	680.63	12	686.17	693.00	-4	9,891	-0.04%
2020/08/03	8	672.50	9	676.78	667.00	-1	9,925	-0.01%
2020/07/31	11	676.73	2	671.00	678.00	9	9,994	0.09%
2020/07/30	4	674.00	25	669.00	668.00	-21	9,963	-0.21%
2020/07/29	8	668.75	4	670.75	679.00	4	9,928	0.04%
2020/07/28	5	679.00	6	687.83	667.00	-1	9,888	-0.01%
2020/07/27	2	661.50	6	647.33	669.00	-4	9,824	-0.04%
2020/07/24	34	680.53	36	662.36	630.00	-2	9,696	-0.02%
2020/07/23	87	685.38	62	680.26	679.00	25	9,550	0.26%
2020/07/22	5	750.60	22	756.32	715.00	-17	9,418	-0.18%
2020/07/21	0	0.00	1	783.00	779.00	-1	9,337	-0.01%
2020/07/20	0	0.00	2	742.00	740.00	-2	9,347	-0.02%
2020/07/17	1	731.00	4	753.00	725.00	-3	9,421	-0.03%
2020/07/15	6	760.50	6	786.17	756.00	0	9,495	0.00%
2020/07/14	5	779.80	5	789.80	781.00	0	9,549	0.00%
2020/07/13	5	785.20	1	799.00	777.00	4	9,517	0.04%
2020/07/10	10	781.40	10	787.30	773.00	0	9,473	0.00%
2020/07/09	4	817.00	4	821.75	818.00	0	9,323	0.00%
2020/07/08	5	779.00	10	797.70	804.00	-5	9,208	-0.05%
2020/07/07	8	770.38	4	773.75	761.00	4	9,005	0.04%
2020/07/06	17	751.82	23	759.26	760.00	-6	9,093	-0.07%
2020/07/03	11	746.64	5	758.20	741.00	6	9,133	0.07%
2020/07/02	41	751.63	36	752.03	753.00	5	9,191	0.05%
2020/07/01	3	742.33	3	730.00	733.00	0	9,239	0.00%
2020/06/30	0	0.00	7.1	697.75	700.00	-7.1	9,140	-0.08%
2020/06/29	10	676.60	2	679.00	677.00	8	9,160	0.09%
2020/06/24	127	669.00	65	660.45	690.00	62	9,175	0.68%	大買/
2020/06/23	78	643.60	145	634.38	639.00	-67	9,166	-0.73%	大賣/
2020/06/22	1	631.00	5	637.20	630.00	-4	9,280	-0.04%
2020/06/19	10	646.30	11	623.36	627.00	-1	9,347	-0.01%
2020/06/18	13	618.31	26	612.65	620.00	-13	9,180	-0.14%
2020/06/17	7	618.57	6	623.33	612.00	1	9,294	0.01%
2020/06/16	9	616.56	11	599.55	627.00	-2	9,253	-0.02%
2020/06/15	6	574.67	6	583.50	570.00	0	9,157	0.00%
2020/06/12	3	554.33	2	569.00	583.00	1	9,291	0.01%
2020/06/11	5	573.20	19	594.53	572.00	-14	9,417	-0.15%
2020/06/10	24	588.42	10	581.50	590.00	14	9,442	0.15%
2020/06/09	6	575.17	5	586.80	575.00	1	9,519	0.01%
2020/06/08	9	580.44	31	580.16	578.00	-22	9,576	-0.23%
2020/06/05	52	570.10	34	570.21	569.00	18	9,508	0.19%
2020/06/04	16	568.63	16	562.38	561.00	0	9,544	0.00%
2020/06/03	28	570.03	7	572.57	566.00	21	9,544	0.22%
2020/06/02	12	547.83	10	520.00	553.00	2	9,336	0.02%
2020/06/01	6	503.00	9	497.00	503.00	-3	9,186	-0.03%
2020/05/29	4	482.50	4	482.50	482.50	0	9,197	0.00%
2020/05/28	6	483.75	6	488.42	481.00	0	9,267	0.00%
2020/05/27	1	482.50	0	0.00	477.00	1	9,336	0.01%
2020/05/26	4	479.00	7	485.43	477.50	-3	9,446	-0.03%
2020/05/22	2	472.50	7	475.50	475.00	-5	9,620	-0.05%
2020/05/21	4	486.50	4	497.25	486.50	0	9,608	0.00%
2020/05/20	5	488.60	8	486.63	490.00	-3	9,650	-0.03%
2020/05/19	0	0.00	1	479.00	475.50	-1	9,728	-0.01%
2020/05/18	4	480.13	1	485.00	464.50	3	9,709	0.03%
2020/05/15	10	498.30	5	505.60	493.00	5	9,652	0.05%
2020/05/14	3	505.67	5	502.40	498.50	-2	9,603	-0.02%
2020/05/13	1	501.00	1	506.00	504.00	0	9,530	0.00%
2020/05/12	1	509.00	2	510.50	500.00	-1	9,510	-0.01%
2020/05/11	1	508.00	6	497.58	508.00	-5	9,533	-0.05%
2020/05/08	16	492.47	13	493.65	490.00	3	9,472	0.03%
2020/05/07	11	485.18	8	475.19	485.50	3	9,440	0.03%
2020/05/06	1	467.50	3	469.83	467.00	-2	9,392	-0.02%
2020/05/05	2	470.25	0	0.00	465.00	2	9,437	0.02%
2020/05/04	3	470.17	0	0.00	471.50	3	9,433	0.03%
2020/04/30	4	482.88	6	475.42	485.50	-2	9,440	-0.02%
2020/04/29	4	458.00	4	457.50	458.00	0	9,384	0.00%
2020/04/28	1	448.50	2	452.00	448.50	-1	9,394	-0.01%
2020/04/27	16	445.34	15	447.00	452.00	1	9,447	0.01%
2020/04/23	1	445.00	1	443.50	440.50	0	9,435	0.00%
2020/04/22	1	440.00	0	0.00	444.00	1	9,413	0.01%
2020/04/21	6	454.17	2	451.00	443.00	4	9,355	0.04%
2020/04/20	2	460.00	5	460.50	463.00	-3	9,315	-0.03%
2020/04/17	6	471.50	11	476.82	465.50	-5	9,337	-0.05%
2020/04/16	4	470.13	6	469.83	470.00	-2	9,371	-0.02%
2020/04/15	4	458.63	6	462.50	460.00	-2	9,472	-0.02%
2020/04/14	1	453.50	2	454.00	452.00	-1	9,522	-0.01%
2020/04/13	2	448.75	0	0.00	439.50	2	9,684	0.02%
2020/04/10	1	446.00	3	453.50	445.50	-2	9,730	-0.02%
2020/04/09	11	457.95	9	459.06	445.00	2	9,862	0.02%
2020/04/08	1	453.50	2	461.00	465.00	-1	9,795	-0.01%
2020/04/07	51	458.98	51	456.43	456.00	0	9,855	0.00%
2020/04/06	55	416.74	4	424.00	443.50	51	9,765	0.52%
2020/04/01	5	409.20	24	414.38	414.50	-19	9,592	-0.20%
2020/03/31	7	414.43	1	412.00	413.00	6	9,512	0.06%
2020/03/27	1	410.50	1	419.50	410.00	0	9,307	0.00%
2020/03/26	5	392.10	20	408.05	419.50	-15	9,148	-0.16%
2020/03/25	7	401.07	25	401.46	403.00	-18	9,014	-0.20%
2020/03/24	7	362.00	7	365.50	371.00	0	9,013	0.00%
2020/03/23	2	316.25	7.4	325.51	337.50	-5.4	9,182	-0.06%
2020/03/20	9.4	319.69	2	318.25	327.00	7.4	9,121	0.08%
2020/03/19	5	316.20	3	319.00	297.50	2	9,194	0.02%
2020/03/18	2	342.25	6	334.50	330.50	-4	9,186	-0.04%
2020/03/17	4	361.50	9	356.22	345.50	-5	9,132	-0.05%
2020/03/16	41	390.48	41	406.43	373.50	0	9,172	0.00%
2020/03/13	12	394.71	1	402.50	415.00	11	9,244	0.12%
2020/03/12	5	444.80	7	440.14	432.00	-2	9,254	-0.02%
2020/03/11	0	0.00	4	499.00	480.00	-4	9,150	-0.04%
2020/03/10	34	487.21	30	485.83	493.50	4	9,218	0.04%
2020/03/09	24	491.71	21	500.62	490.00	3	9,106	0.03%
2020/03/06	31	516.94	31	519.77	515.00	0	9,014	0.00%
2020/03/05	1	532.00	0	0.00	528.00	1	9,002	0.01%
2020/03/04	0	0.00	1	516.00	521.00	-1	8,965	-0.01%
2020/03/03	0	0.00	5	508.40	507.00	-5	8,905	-0.06%
2020/03/02	3	493.17	2	491.50	489.50	1	8,856	0.01%
2020/02/27	2	530.00	2	508.50	505.00	0	8,719	0.00%
2020/02/26	6	551.50	5	554.00	534.00	1	8,612	0.01%
2020/02/25	5	546.80	5	558.80	563.00	0	8,514	0.00%
2020/02/24	2	543.00	2	542.00	551.00	0	8,518	0.00%
2020/02/21	0	0.00	5	551.40	552.00	-5	8,550	-0.06%
2020/02/20	2	546.00	1	549.00	547.00	1	8,498	0.01%
2020/02/19	7	529.71	1	528.00	531.00	6	8,398	0.07%
2020/02/18	1	518.00	1	525.00	518.00	0	8,380	0.00%
2020/02/14	20	545.00	21	543.00	545.00	-1	8,466	-0.01%
2020/02/13	1	536.00	1	546.00	537.00	0	8,490	0.00%
2020/02/12	1	546.00	1	539.00	547.00	0	8,550	0.00%
2020/02/11	1	529.00	0	0.00	531.00	1	8,481	0.01%
2020/02/10	5	512.10	3	510.67	522.00	2	8,516	0.02%
2020/02/07	21	527.48	1	525.00	518.00	20	8,532	0.23%
2020/02/06	21	522.76	21	530.29	538.00	0	8,622	0.00%
2020/02/04	21	540.19	21	535.29	535.00	0	8,490	0.00%
2020/02/03	20	538.00	41	509.22	538.00	-21	8,476	-0.25%
2020/01/31	2	539.00	1	544.00	536.00	1	8,364	0.01%
2020/01/30	9	550.44	3	542.33	531.00	6	8,370	0.07%
2020/01/20	5	586.60	2	580.50	590.00	3	8,304	0.04%
2020/01/16	3	587.67	3	579.00	589.00	0	8,323	0.00%
2020/01/15	1	579.00	1	587.00	573.00	0	8,315	0.00%
2020/01/14	7	585.29	7	588.71	590.00	0	8,322	0.00%
2020/01/13	2	594.50	1	589.00	584.00	1	8,284	0.01%
2020/01/10	2	613.00	3.1	604.90	601.00	-1.1	8,273	-0.01%
2020/01/09	6	597.50	8.1	590.03	608.00	-2.1	8,201	-0.03%
2020/01/08	2	572.00	2	560.00	572.00	0	8,170	0.00%
2020/01/07	2.1	559.57	2	578.50	561.00	0.1	8,197	0.00%
2020/01/06	3	574.67	1	576.00	571.00	2	8,113	0.02%
2020/01/03	6	593.67	4	591.25	579.00	2	8,316	0.02%
2020/01/02	1	591.00	3	591.00	605.00	-2	8,251	-0.02%
2019/12/31	6	583.17	10	564.60	587.00	-4	8,285	-0.05%
2019/12/30	8	553.63	5	562.20	552.00	3	8,230	0.04%
2019/12/26	1	536.00	0	0.00	540.00	1	8,795	0.01%
2019/12/25	2	533.00	3	530.67	533.00	-1	8,951	-0.01%
2019/12/24	0	0.00	1	543.00	531.00	-1	8,969	-0.01%
2019/12/23	0	0.00	1	533.00	539.00	-1	8,897	-0.01%
2019/12/20	2	522.00	2	525.50	522.00	0	8,849	0.00%
2019/12/19	5	529.40	2	532.50	526.00	3	8,823	0.03%
2019/12/18	3	536.33	4.3	523.02	537.00	-1.3	8,791	-0.01%
2019/12/17	3	520.33	4	518.25	519.00	-1	8,616	-0.01%
2019/12/16	2	514.00	3	514.00	522.00	-1	8,600	-0.01%
2019/12/13	2	486.25	4	487.75	497.50	-2	8,505	-0.02%
2019/12/12	2	477.50	4	478.38	479.50	-2	8,352	-0.02%
2019/12/11	5	462.20	7	467.07	474.50	-2	8,276	-0.02%
2019/12/10	9	452.11	5	443.60	452.50	4	8,191	0.05%
2019/12/09	0	0.00	1	428.50	440.00	-1	8,232	-0.01%
2019/12/06	0	0.00	5	418.10	419.50	-5	8,427	-0.06%
2019/12/05	9	417.89	5	418.60	415.50	4	8,534	0.05%
2019/12/04	1	397.00	1	398.00	401.00	0	8,612	0.00%
2019/12/03	1	408.50	1	407.00	404.50	0	8,778	0.00%
2019/12/02	7	404.86	1	406.00	406.00	6	8,878	0.07%
2019/11/29	0.1	406.00	1	408.50	408.00	-0.9	8,957	-0.01%
2019/11/28	2	412.00	0	0.00	408.00	2	8,974	0.02%
2019/11/27	5	417.40	6	418.17	418.00	-1	9,088	-0.01%
2019/11/26	1	409.00	7	412.00	409.00	-6	9,124	-0.07%
2019/11/22	6	407.00	6	408.67	405.00	0	9,313	0.00%
2019/11/21	7	395.64	6	408.00	413.50	1	9,357	0.01%
2019/11/20	2	412.50	6	416.00	402.00	-4	9,295	-0.04%
2019/11/14	1	418.00	1	426.50	418.00	0	9,708	0.00%
2019/11/13	2	420.00	2	420.00	420.00	0	9,685	0.00%
2019/11/12	0	0.00	1	419.00	425.00	-1	9,814	-0.01%
2019/11/11	1	415.00	0	0.00	417.00	1	9,980	0.01%
2019/11/07	3	441.83	1	447.00	443.00	2	10,167	0.02%
2019/11/06	1	457.00	0	0.00	455.00	1	10,477	0.01%
2019/11/05	2	466.50	5	466.60	466.50	-3	10,484	-0.03%
2019/10/31	0	0.00	1	453.00	440.00	-1	10,851	-0.01%
2019/10/29	1	450.00	0	0.00	441.00	1	11,084	0.01%
2019/10/28	1	453.00	2	455.25	450.00	-1	11,166	-0.01%
2019/10/25	1	451.00	0	0.00	446.00	1	11,207	0.01%
2019/10/24	4	451.63	2	453.50	455.00	2	11,237	0.02%
2019/10/23	1	444.50	1	443.00	444.50	0	11,255	0.00%
2019/10/22	0	0.00	3	446.50	443.00	-3	11,226	-0.03%
2019/10/21	1	448.50	1	445.50	448.50	0	11,230	0.00%
2019/10/18	1	446.50	1	450.50	445.50	0	11,225	0.00%
2019/10/17	7	447.29	1	446.00	458.00	6	11,276	0.05%
2019/10/16	17	456.97	23	461.17	447.00	-6	11,358	-0.05%
2019/10/15	2	453.75	1	449.00	456.00	1	11,372	0.01%
2019/10/09	5	471.50	4	471.63	459.50	1	11,378	0.01%
2019/10/08	2	487.75	2	483.50	487.50	0	11,335	0.00%
2019/10/07	7	485.71	4	492.13	482.00	3	11,456	0.03%
2019/10/04	2	480.75	4	485.25	481.50	-2	11,430	-0.02%
2019/10/03	18	487.53	21	484.86	485.50	-3	11,549	-0.03%
2019/10/02	18	466.22	21.3	466.12	483.50	-3.3	11,389	-0.03%
2019/10/01	10	439.00	6	433.00	441.00	4	11,125	0.04%
2019/09/27	2	419.50	1	423.50	421.50	1	11,076	0.01%
2019/09/26	3	422.83	3	425.17	420.00	0	11,184	0.00%
2019/09/25	2	421.50	3	421.50	421.50	-1	11,333	-0.01%
2019/09/24	5	429.10	4	428.00	428.00	1	11,426	0.01%
2019/09/23	9	430.22	13	435.73	428.00	-4	11,580	-0.03%
2019/09/20	4	422.75	4	419.63	424.00	0	11,786	0.00%
2019/09/19	6	420.17	4	423.13	418.00	2	11,912	0.02%
2019/09/18	2	426.75	6	420.83	425.50	-4	11,968	-0.03%
2019/09/17	1	416.00	1	426.00	416.00	0	12,003	0.00%
2019/09/16	8	423.31	5	425.00	424.00	3	12,175	0.02%
2019/09/12	21.3	428.43	81	431.51	427.00	-59.7	12,253	-0.49%
2019/09/11	44	426.52	47	424.40	432.00	-3	12,379	-0.02%
2019/09/10	29	426.91	22	429.75	417.00	7	12,268	0.06%
2019/09/09	24	450.69	27	446.59	453.00	-3	12,079	-0.02%
2019/09/06	11	443.41	10.2	443.39	449.00	0.8	12,043	0.01%
2019/09/05	11	440.86	9	441.39	439.50	2	12,006	0.02%
2019/09/04	13	429.12	12	428.25	435.00	1	12,055	0.01%
2019/09/03	2	419.00	6	422.25	419.00	-4	12,273	-0.03%
2019/09/02	2	425.00	5	420.00	425.00	-3	12,332	-0.02%
2019/08/30	5	416.70	5	411.40	414.00	0	12,454	0.00%
2019/08/29	6	404.25	7.3	403.32	403.00	-1.3	12,517	-0.01%
2019/08/28	5	398.20	6	393.58	404.50	-1	12,637	-0.01%
2019/08/27	2	383.00	6	387.67	383.00	-4	12,693	-0.03%
2019/08/26	4	386.88	10	384.45	383.50	-6	13,044	-0.05%
2019/08/23	8	399.13	8	400.00	399.50	0	13,162	0.00%
2019/08/22	3	406.67	4	405.75	404.00	-1	13,306	-0.01%
2019/08/21	7	393.50	7	393.50	396.50	0	13,355	0.00%
2019/08/20	2	409.00	13	404.38	404.00	-11	13,423	-0.08%
2019/08/19	10	408.55	6	404.50	405.00	4	13,734	0.03%
2019/08/16	4.3	410.60	5	409.80	409.50	-0.7	13,853	-0.01%
2019/08/15	5	407.60	5	409.40	410.00	0	13,996	0.00%
2019/08/14	12	424.42	9	430.17	419.00	3	14,092	0.02%
2019/08/13	10	430.65	4	434.13	422.00	6	14,105	0.04%
2019/08/12	23	446.39	25	446.24	442.50	-2	14,194	-0.01%
2019/08/08	34	447.54	32	447.00	444.00	2	14,186	0.01%
2019/08/07	23	423.83	23	416.74	413.00	0	13,990	0.00%
2019/08/06	12	407.08	14.5	411.79	422.50	-2.5	14,126	-0.02%
2019/08/05	3	417.50	6	417.42	418.00	-3	14,113	-0.02%
2019/08/02	12.3	418.83	19	419.18	417.00	-6.7	14,186	-0.05%
2019/08/01	12	425.38	14	437.21	439.00	-2	14,170	-0.01%
2019/07/31	2	420.25	5	427.10	427.50	-3	14,146	-0.02%
2019/07/30	4	422.25	2	425.25	417.00	2	14,191	0.01%
2019/07/29	15	432.33	16.3	429.52	430.00	-1.3	14,216	-0.01%
2019/07/26	12	425.08	6	419.58	425.00	6	14,306	0.04%
2019/07/25	5	428.30	7	422.14	420.00	-2	14,297	-0.01%
2019/07/24	5	415.00	0	0.00	416.50	5	14,255	0.04%
2019/07/23	0	0.00	2	422.50	410.00	-2	14,406	-0.01%
2019/07/19	8.2	418.04	2	412.25	419.00	6.2	14,463	0.04%
2019/07/18	6	415.67	3	417.00	404.00	3	14,359	0.02%
2019/07/17	4	426.25	2	428.50	424.00	2	14,271	0.01%
2019/07/16	3	434.00	5	438.10	431.00	-2	14,222	-0.01%
2019/07/15	4.5	437.44	4	433.75	438.00	0.5	14,271	0.00%
2019/07/12	13	434.31	6	432.25	430.50	7	14,440	0.05%
2019/07/11	6	439.50	11	444.41	435.00	-5	14,510	-0.03%
2019/07/10	5	437.80	4	433.63	440.00	1	14,392	0.01%
2019/07/09	59	448.04	11	436.73	425.50	48	14,305	0.34%
2019/07/08	3	441.50	48	440.77	442.50	-45	14,198	-0.32%
2019/07/05	3	434.33	5	434.10	436.00	-2	14,144	-0.01%
2019/07/04	3	428.83	3	433.67	428.00	0	14,114	0.00%
2019/07/03	10	430.30	3	434.50	428.00	7	14,084	0.05%
2019/07/02	11	439.09	8	440.63	439.00	3	14,111	0.02%
2019/07/01	3	443.83	4	442.25	445.00	-1	13,994	-0.01%
2019/06/28	25	401.68	23	401.20	407.00	2	14,038	0.01%
2019/06/27	9	396.72	12	396.29	399.00	-3	14,040	-0.02%
2019/06/26	13	375.23	4	378.38	383.00	9	13,818	0.07%
2019/06/25	11	388.59	15	381.00	375.50	-4	13,687	-0.03%
2019/06/24	11	393.95	16	389.69	395.50	-5	13,564	-0.04%
2019/06/21	13	386.42	15	392.67	385.50	-2	13,535	-0.01%
2019/06/20	10	386.90	6	385.67	386.50	4	13,384	0.03%
2019/06/19	13	377.31	14	375.54	382.00	-1	13,304	-0.01%
2019/06/18	10	357.85	9	360.67	357.00	1	13,075	0.01%
2019/06/17	9	351.94	3	360.33	363.00	6	13,025	0.05%
2019/06/14	10	350.95	12	353.25	350.00	-2	12,957	-0.02%
2019/06/13	46	350.20	52	349.78	354.50	-6	12,918	-0.05%
2019/06/12	13	351.46	9	352.78	352.00	4	12,870	0.03%
2019/06/11	24	347.10	15	342.03	353.00	9	12,828	0.07%
2019/06/10	4	320.88	23	318.26	321.00	-19	12,610	-0.15%
2019/06/06	5	309.10	3	302.17	312.50	2	12,634	0.02%
2019/06/05	17	310.38	12	315.50	310.00	5	12,544	0.04%
2019/06/04	15	310.90	22	315.45	308.00	-7	12,469	-0.06%
2019/06/03	2	314.50	2	313.50	314.50	0	12,393	0.00%
2019/05/31	14	312.11	16	311.47	320.00	-2	12,296	-0.02%
2019/05/30	6	299.75	6	303.83	295.00	0	12,216	0.00%
2019/05/29	12	296.50	13	301.15	306.50	-1	12,179	-0.01%
2019/05/28	12	305.00	9	307.78	301.00	3	12,141	0.02%
2019/05/27	12	308.17	13	308.73	310.00	-1	12,116	-0.01%
2019/05/24	47	332.53	51	334.98	309.50	-4	12,074	-0.03%
2019/05/23	8	341.19	7	340.50	343.50	1	11,726	0.01%
2019/05/22	9	360.67	7	363.79	351.50	2	11,635	0.02%
2019/05/21	11	349.14	25	354.86	371.00	-14	11,701	-0.12%
2019/05/20	15	342.33	7	339.57	342.50	8	11,708	0.07%
2019/05/17	18	360.92	3	369.83	343.50	15	11,578	0.13%
2019/05/16	30	369.90	17	374.06	371.50	13	11,340	0.11%
2019/05/15	5	375.80	34	371.50	375.00	-29	11,183	-0.26%
2019/05/14	9	351.67	14	358.64	368.00	-5	11,043	-0.05%
2019/05/13	7	366.50	4	376.63	360.00	3	10,827	0.03%
2019/05/10	5	393.90	8	399.00	392.50	-3	10,680	-0.03%
2019/05/09	14	402.68	12	400.50	395.00	2	10,605	0.02%
2019/05/08	8	410.63	8	410.81	416.50	0	10,432	0.00%
2019/05/07	13	415.65	10	416.85	418.50	3	10,340	0.03%
2019/05/06	65	425.45	9	409.33	399.00	56	10,218	0.55%
2019/05/03	15	418.30	20	421.03	432.50	-5	10,071	-0.05%
2019/05/02	6	401.00	8	402.56	395.50	-2	9,918	-0.02%
2019/04/30	4	397.25	5	400.00	395.50	-1	9,967	-0.01%
2019/04/29	6	395.17	4	386.50	401.00	2	10,102	0.02%
2019/04/26	2	399.50	18	393.56	388.50	-16	10,081	-0.16%
2019/04/25	4	418.50	3	415.33	410.50	1	9,987	0.01%
2019/04/24	6	423.00	2	427.50	415.00	4	9,953	0.04%
2019/04/23	2	432.50	2	422.25	415.00	0	9,934	0.00%
2019/04/22	6	466.75	3	456.83	423.00	3	9,873	0.03%
2019/04/19	9	472.17	6	473.75	470.00	3	9,900	0.03%
2019/04/18	15.2	492.34	42	507.12	480.00	-26.9	9,813	-0.27%
2019/04/17	20.9	479.48	11	470.95	493.00	9.9	9,625	0.10%
2019/04/16	21	446.21	8	442.69	448.50	13	9,360	0.14%
2019/04/15	3	441.67	3	440.67	442.50	0	9,311	0.00%
2019/04/12	17	443.32	4	448.50	433.50	13	9,320	0.14%
2019/04/11	7	441.00	6	439.00	436.00	1	9,236	0.01%
2019/04/10	4	445.75	3	447.17	442.00	1	9,196	0.01%
2019/04/09	7	443.71	9	438.89	453.00	-2	9,104	-0.02%
2019/04/08	10	433.85	6	433.00	435.00	4	9,014	0.04%
2019/04/03	4	406.50	5	409.70	408.50	-1	8,854	-0.01%
2019/04/02	9	406.61	8	403.81	409.00	1	8,873	0.01%
2019/04/01	5	390.40	39	388.46	396.50	-34	8,692	-0.39%
2019/03/29	2	359.00	5	345.30	360.50	-3	8,477	-0.04%
2019/03/28	1	328.50	2	334.00	328.00	-1	8,490	-0.01%
2019/03/27	3	336.50	4	339.00	336.00	-1	8,476	-0.01%
2019/03/26	3	336.50	4	337.13	342.00	-1	8,481	-0.01%
2019/03/25	12	326.63	11	326.64	325.00	1	8,393	0.01%
2019/03/22	8	347.25	5	344.50	338.00	3	8,321	0.04%
2019/03/21	8	346.44	4	348.63	348.50	4	8,258	0.05%
2019/03/20	6	347.92	6	350.00	344.00	0	8,210	0.00%
2019/03/19	11	349.14	11	350.18	353.00	0	8,154	0.00%
2019/03/18	12	349.25	5	350.40	345.00	7	8,078	0.09%
2019/03/15	9	352.56	10	351.25	353.00	-1	8,067	-0.01%
2019/03/14	39	344.45	9	342.06	351.50	30	7,993	0.38%
2019/03/13	11	328.82	14	332.21	335.00	-3	7,894	-0.04%
2019/03/12	7	329.93	4	332.25	329.50	3	7,842	0.04%
2019/03/11	3	312.83	3	316.33	319.00	0	7,746	0.00%
2019/03/08	28	312.20	26	310.92	314.00	2	7,795	0.03%
2019/03/07	14	324.11	12	320.88	317.00	2	7,748	0.03%
2019/03/06	12	328.17	13	327.96	330.00	-1	7,777	-0.01%
2019/03/05	14	320.71	13	321.08	324.50	1	7,768	0.01%
2019/03/04	12	323.08	5	322.20	310.00	7	7,597	0.09%
2019/02/27	21	308.45	20	302.05	320.00	1	7,506	0.01%
2019/02/26	9	314.89	8	316.69	310.00	1	7,458	0.01%
2019/02/25	16	306.13	9	301.83	316.50	7	7,531	0.09%
2019/02/22	7	281.43	6	281.08	288.00	1	7,291	0.01%
2019/02/21	15	283.93	17	282.91	286.00	-2	7,272	-0.03%
2019/02/20	28	281.75	28	280.50	282.50	0	7,163	0.00%
2019/02/19	37.8	268.12	74	256.02	273.00	-36.2	6,942	-0.52%
2019/02/18	4	239.63	7	239.43	248.50	-3	6,742	-0.04%
2019/02/15	21	226.98	17	228.82	226.00	4	6,734	0.06%
2019/02/14	41	240.63	2	237.00	239.00	39	6,802	0.57%
2019/02/13	4	244.13	4	244.38	237.00	0	6,941	0.00%
2019/02/12	7	239.21	7	239.57	241.00	0	7,012	0.00%
2019/02/11	2	232.50	1	241.00	241.00	1	7,180	0.01%
2019/01/30	2	231.00	2	233.25	226.00	0	7,493	0.00%
2019/01/25	0	0.00	28	217.63	219.00	-28	7,921	-0.35%
2019/01/24	9	217.61	4	218.00	213.50	5	7,971	0.06%
2019/01/23	2	213.50	2	214.00	218.50	0	8,048	0.00%
2019/01/21	20	219.00	20	222.00	215.00	0	8,151	0.00%
2019/01/18	5	209.70	5	210.10	217.50	0	8,066	0.00%
2019/01/17	2	206.00	2	204.25	198.00	0	8,045	0.00%
2019/01/16	5	199.00	5	198.50	202.00	0	8,166	0.00%
2019/01/15	14	197.50	14	198.04	201.00	0	8,231	0.00%
2019/01/14	4	192.63	4	193.50	197.00	0	8,349	0.00%
2019/01/11	14	199.75	20	200.28	194.00	-6	8,486	-0.07%
2019/01/10	5	190.50	6	188.58	194.50	-1	8,483	-0.01%
2019/01/09	5	184.50	6	181.92	190.00	-1	8,462	-0.01%
2019/01/08	5	173.00	6	172.17	178.00	-1	8,422	-0.01%
2019/01/07	14	174.11	14	174.50	174.00	0	8,440	0.00%
2019/01/04	4	167.00	4	167.50	165.00	0	8,482	0.00%
2019/01/03	12	174.96	11	176.55	172.50	1	8,447	0.01%
2019/01/02	38	187.59	41	180.94	178.50	-3	8,528	-0.04%
2018/12/28	3	188.00	2	190.00	185.00	1	8,564	0.01%
2018/12/27	25	187.60	21	188.60	189.00	4	8,665	0.05%
2018/12/26	1	184.00	0	0.00	184.00	1	8,743	0.01%
2018/12/25	15	187.20	15	189.07	193.00	0	8,815	0.00%
2018/12/24	0	0.00	5	193.90	195.50	-5	8,742	-0.06%
2018/12/22	5	197.00	0	0.00	195.00	5	8,736	0.06%
2018/12/21	35	197.50	24	196.63	201.50	11	8,795	0.13%
2018/12/20	17	203.06	12	202.42	203.50	5	8,721	0.06%
2018/12/19	20	208.98	20	208.15	206.50	0	8,732	0.00%
2018/12/18	16	204.56	16	202.75	204.00	0	8,736	0.00%
2018/12/17	10	204.65	13	202.88	205.00	-3	8,854	-0.03%
2018/12/14	4	199.00	14	195.96	202.50	-10	8,907	-0.11%
2018/12/13	25	203.24	5	206.00	202.50	20	8,922	0.22%
2018/12/12	4	205.63	23	204.87	205.00	-19	8,982	-0.21%
2018/12/11	1	200.00	0	0.00	198.50	1	9,006	0.01%
2018/12/10	4	192.88	3	192.33	196.00	1	9,045	0.01%
2018/12/07	4	205.50	4	205.50	204.00	0	9,048	0.00%
2018/12/06	4	208.75	2	204.50	200.00	2	9,049	0.02%
2018/12/05	10	217.20	17	216.50	218.00	-7	9,033	-0.08%
2018/12/04	13	228.19	5	225.50	225.00	8	9,052	0.09%
2018/12/03	5	234.10	7	235.64	239.50	-2	8,971	-0.02%
2018/11/30	20	215.88	30	216.97	218.50	-10	8,906	-0.11%
2018/11/29	25	217.84	50	216.01	211.50	-25	8,816	-0.28%
2018/11/28	13	212.92	4	211.50	211.50	9	8,686	0.10%
2018/11/27	15	204.70	15	205.80	207.00	0	8,602	0.00%
2018/11/26	3	200.67	3	200.50	200.00	0	8,479	0.00%
2018/11/23	10	206.20	10	207.20	196.00	0	8,421	0.00%
2018/11/22	51	210.60	20	205.85	207.50	31	8,323	0.37%
2018/11/21	0	0.00	7	191.00	199.50	-7	8,129	-0.09%
2018/11/20	13	194.19	1	194.00	195.00	12	8,130	0.15%
2018/11/16	12	200.42	21	198.40	192.50	-9	8,102	-0.11%
2018/11/15	23	190.39	10	189.90	195.00	13	8,036	0.16%
2018/11/14	14	193.18	31	192.11	191.00	-17	8,017	-0.21%
2018/11/13	56	188.70	41	187.22	193.50	15	7,972	0.19%
2018/11/12	41	201.66	56	203.84	198.00	-15	7,923	-0.19%
2018/11/09	31	208.26	23	208.76	209.50	8	7,860	0.10%
2018/11/08	47	219.24	57	216.88	210.00	-10	7,800	-0.13%
2018/11/07	60	195.60	53	197.79	216.00	7	7,692	0.09%
2018/11/06	51	210.51	51	209.58	196.50	0	7,419	0.00%
2018/11/05	7	217.43	15	215.60	218.00	-8	7,174	-0.11%
2018/11/02	44	226.49	39	225.81	220.00	5	7,164	0.07%
2018/11/01	1	209.00	1	219.50	220.00	0	6,992	0.00%
2018/10/31	5	203.50	10	204.10	200.00	-5	6,914	-0.07%
2018/10/30	10	198.25	5	202.90	197.00	5	6,872	0.07%
2018/10/29	16	199.88	16	200.94	209.50	0	6,826	0.00%
2018/10/26	0	0.00	1	212.00	208.50	-1	6,785	-0.01%
2018/10/25	16	209.78	9	210.67	208.00	7	6,721	0.10%
2018/10/24	7	229.57	7	230.57	225.00	0	6,621	0.00%
2018/10/23	14	222.68	19	225.63	220.00	-5	6,546	-0.08%
2018/10/22	33	227.98	27	228.02	224.50	6	6,494	0.09%
2018/10/19	7	211.71	10	213.20	233.00	-3	6,403	-0.05%
2018/10/18	12	219.13	17	218.56	222.00	-5	6,255	-0.08%
2018/10/17	3	235.33	3	235.50	234.50	0	6,209	0.00%
2018/10/16	2	235.50	4	231.25	231.50	-2	6,267	-0.03%
2018/10/15	3	234.50	3	233.17	239.00	0	6,285	0.00%
2018/10/12	3	230.17	3	231.83	232.00	0	6,295	0.00%
2018/10/11	6	233.67	6	234.58	229.50	0	6,254	0.00%
2018/10/09	16	244.91	16	245.38	255.00	0	6,277	0.00%
2018/10/08	2	259.50	1	256.00	253.50	1	6,215	0.02%
2018/10/05	12	274.88	12	273.83	263.00	0	6,247	0.00%
2018/10/04	56	277.79	16	277.91	287.50	40	6,207	0.64%
2018/10/03	50	301.27	74	302.95	285.50	-24	6,163	-0.39%
2018/10/02	7	325.71	0	0.00	317.00	7	6,120	0.11%
2018/10/01	1	322.50	1	318.50	322.00	0	6,130	0.00%
2018/09/28	9	323.33	12	319.17	317.00	-3	6,263	-0.05%
2018/09/27	3	328.83	2	332.00	319.00	1	6,297	0.02%
2018/09/26	7	317.14	8	318.88	323.00	-1	6,242	-0.02%
2018/09/25	1	311.50	2	314.00	312.00	-1	6,229	-0.02%
2018/09/21	10	295.45	25	296.40	300.00	-15	6,230	-0.24%
2018/09/20	10	301.55	8	303.31	306.50	2	6,185	0.03%
2018/09/19	5	313.80	1	312.00	306.50	4	6,282	0.06%
2018/09/18	25	321.26	14	317.11	313.00	11	6,336	0.17%
2018/09/17	25	327.88	25	331.00	335.50	0	6,335	0.00%
2018/09/14	10	336.95	8	337.31	338.00	2	6,328	0.03%
2018/09/13	30	335.12	28	338.04	329.50	2	6,324	0.03%
2018/09/12	8	345.56	20	345.73	346.50	-12	6,318	-0.19%
2018/09/11	0	0.00	3	348.17	357.00	-3	6,439	-0.05%
2018/09/10	25	351.04	11	349.95	336.00	14	6,425	0.22%
2018/09/07	4	375.63	6	371.67	369.00	-2	6,475	-0.03%
2018/09/06	12	363.29	21	369.31	384.00	-9	6,530	-0.14%
2018/09/05	1	378.00	2	378.00	374.00	-1	6,611	-0.02%
2018/09/04	3	373.00	5	374.40	383.50	-2	6,736	-0.03%
2018/09/03	8	384.69	6	383.08	366.00	2	6,890	0.03%
2018/08/31	1	391.50	4	395.88	398.50	-3	6,913	-0.04%
2018/08/30	15	403.90	0	0.00	400.00	15	6,931	0.22%
2018/08/29	0	0.00	15	409.57	410.50	-15	7,033	-0.21%
2018/08/28	3	413.50	5	417.20	412.50	-2	7,129	-0.03%
2018/08/27	0	0.00	1	407.50	405.00	-1	7,237	-0.01%
2018/08/24	2	383.75	2	385.75	393.00	0	7,304	0.00%
2018/08/23	2	389.00	3	394.17	388.00	-1	7,422	-0.01%
2018/08/21	2	385.75	8	392.13	395.00	-6	7,592	-0.08%
2018/08/20	9	372.61	9	374.11	376.00	0	7,701	0.00%
2018/08/17	6	387.33	10	390.30	381.50	-4	7,808	-0.05%
2018/08/16	9	381.89	4	381.75	384.00	5	8,003	0.06%
2018/08/15	5	364.40	5	365.30	379.00	0	8,127	0.00%
2018/08/14	7	360.64	6	363.33	375.00	1	8,380	0.01%
2018/08/13	4	383.25	2	381.25	371.50	2	8,466	0.02%
2018/08/10	18	406.17	4	410.00	403.50	14	8,407	0.17%
2018/08/09	36	404.64	37	411.68	412.00	-1	8,436	-0.01%
2018/08/08	31	428.76	25	438.44	414.50	6	8,373	0.07%
2018/08/07	7	429.71	6	431.83	440.00	1	8,350	0.01%
2018/08/06	24	424.52	27	424.44	426.50	-3	8,471	-0.04%
2018/08/03	32	438.70	34	444.79	439.50	-2	8,485	-0.02%
2018/08/02	32	451.03	26	457.27	441.50	6	8,454	0.07%
2018/08/01	12	475.08	2	486.75	471.50	10	8,453	0.12%
2018/07/31	3	483.17	9	479.22	483.50	-6	8,453	-0.07%
2018/07/30	8	476.44	4	480.63	476.50	4	8,615	0.05%
2018/07/27	7	477.29	7	485.00	488.00	0	8,694	0.00%
2018/07/26	6	483.67	8	488.69	475.50	-2	8,716	-0.02%
2018/07/25	3	475.83	3	484.00	481.00	0	8,765	0.00%
2018/07/24	17	471.26	26	477.17	482.50	-9	8,867	-0.10%
2018/07/23	23	473.11	20	473.08	472.50	3	8,844	0.03%
2018/07/20	21	501.50	15	496.73	498.00	6	8,845	0.07%
2018/07/19	13	487.38	13	485.77	486.00	0	8,780	0.00%
2018/07/18	1	486.00	2	491.00	480.00	-1	8,807	-0.01%
2018/07/17	12	494.00	11	496.64	491.50	1	8,803	0.01%
2018/07/16	20	503.70	20	507.40	496.00	0	8,821	0.00%
2018/07/13	4	513.50	36	509.94	515.00	-32	8,829	-0.36%
2018/07/12	8	481.25	2	483.50	493.00	6	8,948	0.07%
2018/07/11	3	482.33	2	483.50	468.00	1	9,132	0.01%
2018/07/09	1	462.50	1	468.00	441.00	0	9,371	0.00%
2018/07/06	61	454.25	37	446.46	460.00	24	9,430	0.25%
2018/07/05	20	443.93	9	444.39	427.50	11	9,529	0.12%
2018/07/04	7	466.93	9	465.22	474.50	-2	9,617	-0.02%
2018/07/03	3	465.50	3	471.50	459.00	0	9,590	0.00%
2018/07/02	7	476.57	7	480.71	471.50	0	9,602	0.00%
2018/06/29	16	463.22	18	460.50	478.50	-2	9,542	-0.02%
2018/06/28	18	463.61	23	465.98	453.50	-5	9,468	-0.05%
2018/06/27	8	483.13	6	491.83	464.50	2	9,363	0.02%
2018/06/26	12	470.96	11	467.27	487.00	1	9,445	0.01%
2018/06/25	5	481.90	5	491.30	480.50	0	9,483	0.00%
2018/06/22	28	497.55	9	506.78	490.00	19	9,561	0.20%
2018/06/21	16	528.63	17	535.18	518.00	-1	9,698	-0.01%
2018/06/20	39	520.59	48	518.27	531.00	-9	9,699	-0.09%
2018/06/19	18	532.72	18	537.94	530.00	0	9,747	0.00%
2018/06/15	11	557.18	13	551.00	555.00	-2	9,803	-0.02%
2018/06/14	17	534.82	10	543.50	530.00	7	9,680	0.07%
2018/06/13	19	531.32	27	530.63	554.00	-8	9,603	-0.08%
2018/06/12	8	510.88	33	499.24	512.00	-25	9,598	-0.26%
2018/06/11	35	485.40	18	477.86	488.00	17	9,538	0.18%
2018/06/08	4	464.25	5	473.30	458.50	-1	9,340	-0.01%
2018/06/07	12	471.38	14	473.79	469.00	-2	9,285	-0.02%
2018/06/06	31	478.56	32	482.97	470.50	-1	9,237	-0.01%
2018/06/05	6	472.33	7	468.86	477.50	-1	9,155	-0.01%
2018/06/04	24	473.29	24	476.31	458.00	0	9,031	0.00%
2018/06/01	14	462.32	16	462.00	468.00	-2	8,903	-0.02%
2018/05/31	8	456.00	13	464.38	448.00	-5	8,808	-0.06%
2018/05/30	6	452.25	6	437.75	458.00	0	8,669	0.00%
2018/05/29	8	450.25	12	451.04	436.00	-4	8,553	-0.05%
2018/05/28	22	467.11	17	471.44	452.00	5	8,438	0.06%
2018/05/25	26	459.31	30	461.63	455.00	-4	8,313	-0.05%
2018/05/24	29	453.57	24	444.81	462.00	5	8,131	0.06%
2018/05/23	35	429.89	37	433.66	430.50	-2	7,872	-0.03%
2018/05/22	24	418.08	33	412.11	426.00	-9	7,649	-0.12%
2018/05/21	3	393.00	15	375.30	396.00	-12	7,341	-0.16%
2018/05/18	11	363.50	2	366.50	360.00	9	7,160	0.13%
2018/05/17	28	368.21	8	376.13	366.00	20	7,199	0.28%
2018/05/16	3	372.33	2	372.25	369.50	1	7,201	0.01%
2018/05/15	8	380.63	8	382.88	372.00	0	7,211	0.00%
2018/05/14	13	375.08	39	371.63	381.00	-26	7,210	-0.36%
2018/05/11	19	377.50	19	382.92	371.00	0	7,062	0.00%
2018/05/10	18	375.67	17	376.59	372.50	1	7,012	0.01%
2018/05/09	6	373.83	6	375.67	373.00	0	7,094	0.00%
2018/05/08	6	365.75	8	366.44	363.00	-2	6,987	-0.03%
2018/05/07	11	376.73	33	374.02	371.00	-22	6,920	-0.32%
2018/05/04	28	356.71	6	348.92	362.00	22	6,744	0.33%
2018/05/02	11	344.14	11	349.45	343.00	0	6,615	0.00%
2018/04/30	2	348.25	23	322.96	352.00	-21	6,551	-0.32%
2018/04/27	1	331.50	2	329.75	330.00	-1	6,451	-0.02%
2018/04/26	2	344.00	2	346.75	323.50	0	6,430	0.00%
2018/04/25	3	360.33	5	359.50	352.50	-2	6,328	-0.03%
2018/04/24	26	365.79	5	365.00	351.00	21	6,296	0.33%
2018/04/23	25	375.62	63	376.33	351.00	-38	6,216	-0.61%
2018/04/20	71	374.52	2	383.50	368.00	69	6,189	1.11%
2018/04/19	12	393.83	2	392.00	388.00	10	6,190	0.16%
2018/04/18	25	383.34	55	387.63	384.50	-30	6,269	-0.48%
2018/04/17	54	414.58	25	402.52	388.00	29	6,043	0.48%
2018/04/16	10	393.35	15	390.20	407.00	-5	5,798	-0.09%
2018/04/13	44	365.60	65	360.52	370.00	-21	5,742	-0.37%
2018/04/12	15	350.00	23	346.02	350.00	-8	5,665	-0.14%
2018/04/11	26	342.88	43	344.26	340.50	-17	5,593	-0.30%
2018/04/10	44	324.40	6	320.67	339.50	38	5,379	0.71%
2018/04/09	14	308.14	14	311.82	309.00	0	5,261	0.00%
2018/04/03	4	298.75	4	299.00	309.00	0	5,425	0.00%
2018/04/02	15	302.87	15	304.10	300.50	0	5,461	0.00%
2018/03/31	1	308.50	2	311.75	308.50	-1	5,527	-0.02%
2018/03/29	28	310.95	26	314.44	303.50	2	5,660	0.04%
2018/03/28	4	305.88	5	304.60	307.00	-1	5,612	-0.02%
2018/03/27	26	300.52	28	306.36	300.50	-2	5,526	-0.04%
2018/03/26	1	290.50	1	286.50	301.00	0	5,436	0.00%
2018/03/23	2	271.50	0	0.00	285.00	2	5,268	0.04%
2018/03/22	15.2	280.60	17	281.65	280.00	-1.8	5,330	-0.03%
2018/03/21	4.9	263.50	3	265.83	274.00	1.9	5,272	0.04%
2018/03/20	10	250.15	11	253.55	249.50	-1	5,218	-0.02%
2018/03/16	13	264.69	13.2	267.99	260.50	-0.2	5,304	0.00%
2018/03/15	3.2	258.95	2	260.50	260.50	1.2	5,203	0.02%
2018/03/12	4	233.00	0	0.00	229.50	4	5,504	0.07%
2018/03/08	5	225.50	6	226.08	226.50	-1	5,782	-0.02%
2018/03/07	0	0.00	5	224.00	223.00	-5	5,948	-0.08%
2018/03/06	0	0.00	5	228.00	231.00	-5	6,161	-0.08%
2018/03/05	10	232.95	1	240.00	231.00	9	6,269	0.14%
2018/03/02	0	0.00	3	239.33	242.00	-3	6,322	-0.05%
2018/03/01	3	241.83	2	243.25	243.50	1	6,400	0.02%
2018/02/27	9	250.94	8	246.69	244.00	1	6,529	0.02%
2018/02/23	9	245.72	20	245.00	242.00	-11	6,767	-0.16%
2018/02/22	2	235.50	12	234.13	241.00	-10	6,997	-0.14%
2018/02/21	3	239.00	14	238.46	238.50	-11	7,089	-0.16%
2018/02/12	19	228.32	17	231.88	228.00	2	7,100	0.03%
2018/02/09	23	220.41	74	215.18	231.00	-51	7,217	-0.71%
2018/02/08	5	239.70	25	241.08	236.50	-20	7,170	-0.28%
2018/02/07	14	259.04	0	0.00	250.50	14	7,239	0.19%
2018/02/06	9	248.72	5	260.00	247.50	4	7,300	0.05%
2018/02/05	3	274.33	5	273.00	275.00	-2	7,278	-0.03%
2018/02/02	4	286.88	4	290.50	284.50	0	7,362	0.00%
2018/02/01	1	293.00	15	287.93	290.00	-14	7,417	-0.19%
2018/01/31	5	277.00	2	278.00	279.50	3	7,463	0.04%
2018/01/30	9	276.00	2	279.00	276.00	7	7,506	0.09%
2018/01/29	3	279.83	3	280.33	279.00	0	7,566	0.00%
2018/01/26	3	274.67	1	279.00	274.00	2	7,700	0.03%
2018/01/25	4	282.75	9	287.11	277.00	-5	7,813	-0.06%
2018/01/24	13	276.46	12	279.25	283.00	1	7,961	0.01%
2018/01/23	6	282.25	12	284.25	276.00	-6	8,115	-0.07%
2018/01/22	7	279.00	7	281.79	282.00	0	8,217	0.00%
2018/01/19	15	286.17	11	281.82	282.00	4	8,376	0.05%
2018/01/18	11	287.77	16	292.06	286.00	-5	8,522	-0.06%
2018/01/17	10	287.00	11	290.82	287.00	-1	8,647	-0.01%
2018/01/16	11	283.45	6	284.92	292.00	5	8,791	0.06%
2018/01/15	16	287.69	25	295.62	284.00	-9	8,859	-0.10%
2018/01/12	26	293.52	21	293.64	294.00	5	8,879	0.06%
2018/01/11	16	280.78	15	280.13	281.00	1	8,829	0.01%
2018/01/10	4	281.50	6	283.67	280.00	-2	9,134	-0.02%
2018/01/09	32	288.75	26	290.40	284.00	6	9,232	0.06%
2018/01/08	12	268.33	11	270.68	285.00	1	9,126	0.01%
2018/01/05	23	274.85	12	277.00	274.50	11	9,065	0.12%
2018/01/03	15	276.33	26	279.50	275.50	-11	9,168	-0.12%
2018/01/02	12	268.75	20	269.15	280.00	-8	9,165	-0.09%