國巨 (2327)-元富-敦南券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
537
漲跌
▲3
漲幅
+0.56%
成交量
1,612張
產業
上市電子零組件類股▲1.88%
1897人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國巨 (2327)籌碼相關－元富-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	540.00	9	538.34	537.00	-8	2,426	-0.33%
2024/11/21	6	528.67	3	534.00	534.00	3	2,434	0.12%
2024/11/20	0.2	528.95	0	0.00	526.00	0.2	2,440	0.01%
2024/11/19	0.1	530.00	0	0.00	535.00	0.1	2,441	0.00%
2024/11/15	0	534.56	0	0.00	533.00	0	2,444	0.00%
2024/11/14	2.1	541.96	1	534.00	534.00	1.1	2,453	0.04%
2024/11/13	2	549.00	1	551.00	551.00	1	2,478	0.04%
2024/11/12	3	551.00	2	545.00	545.00	1	2,489	0.04%
2024/11/11	2	546.50	4	556.00	557.00	-2	2,477	-0.08%
2024/11/08	6	554.33	2	548.00	548.00	4	2,477	0.16%
2024/11/07	3.6	550.03	5	550.00	551.00	-1.4	2,473	-0.06%
2024/11/06	3	538.00	2	534.00	534.00	1	2,465	0.04%
2024/11/05	2	541.99	1	538.00	538.00	1	2,455	0.04%
2024/11/04	0	545.00	1	543.00	543.00	-1	2,502	-0.04%
2024/11/01	1	541.03	1	545.00	545.00	0	2,541	0.00%
2024/10/30	4	567.98	4	558.00	558.00	0	2,536	0.00%
2024/10/29	0	590.71	0	0.00	591.00	0	2,439	0.00%
2024/10/28	1	610.98	0	0.00	613.00	1	2,496	0.04%
2024/10/25	1	612.00	1	615.00	615.00	0	2,497	0.00%
2024/10/24	0	613.00	0	0.00	610.00	0	2,529	0.00%
2024/10/23	0	612.00	0	0.00	614.00	0	2,571	0.00%
2024/10/22	2	619.01	0	0.00	620.00	2	2,568	0.08%
2024/10/21	0	0.00	1	628.00	628.00	-1	2,584	-0.04%
2024/10/18	1	626.00	0	0.00	624.00	1	2,619	0.04%
2024/10/17	2	619.50	3	620.33	619.00	-1	2,623	-0.04%
2024/10/16	2	613.50	1	621.00	621.00	1	2,633	0.04%
2024/10/15	2	624.00	4	624.75	625.00	-2	2,708	-0.07%
2024/10/14	0	0.00	1	612.00	618.00	-1	2,706	-0.04%
2024/10/11	1	605.02	1	604.00	604.00	0	2,736	0.00%
2024/10/09	2	619.00	1	611.00	611.00	1	2,780	0.04%
2024/10/08	1.1	609.29	0	0.00	613.00	1.1	2,790	0.04%
2024/10/07	2	618.50	1	624.00	624.00	1	2,799	0.04%
2024/10/04	3.1	615.64	2	607.00	607.00	1.1	2,796	0.04%
2024/10/01	2	619.00	0	621.00	620.00	2	2,786	0.07%
2024/09/30	0	0.00	2	623.00	623.00	-2	2,808	-0.07%
2024/09/27	1	648.97	1	635.02	635.00	0	2,826	0.00%
2024/09/26	2	653.50	1	658.00	652.00	1	2,783	0.04%
2024/09/25	2	640.00	1.1	641.06	645.00	0.9	2,759	0.03%
2024/09/23	2	606.00	2	613.00	613.00	0	2,761	0.00%
2024/09/20	4.1	606.04	4	604.00	604.00	0.1	2,810	0.00%
2024/09/19	16	598.82	14	603.36	609.00	2	2,841	0.07%
2024/09/18	0	606.00	0	606.00	604.00	0	2,882	0.00%
2024/09/16	0	609.00	0	0.00	615.00	0	2,982	0.00%
2024/09/13	1	603.00	1	606.00	606.00	0	2,983	0.00%
2024/09/12	0	0.00	3	603.67	603.00	-3	3,001	-0.10%
2024/09/11	0.1	575.00	1	573.00	573.00	-1	2,989	-0.03%
2024/09/10	1	573.14	6	582.83	577.00	-5	2,985	-0.17%
2024/09/09	6.1	593.86	2	605.50	593.00	4.1	3,013	0.14%
2024/09/06	2	606.50	0	0.00	607.00	2	2,993	0.07%
2024/09/05	1	606.02	0	0.00	606.00	1	2,994	0.03%
2024/09/04	5.1	613.17	0	0.00	608.00	5.1	2,999	0.17%
2024/09/03	4.1	646.52	6	646.00	642.00	-2	2,995	-0.07%
2024/09/02	0	0.00	1	659.00	655.00	-1	3,001	-0.03%
2024/08/30	2	659.00	4	662.50	657.00	-2	3,019	-0.07%
2024/08/29	5	652.40	4	649.00	657.00	1	3,016	0.03%
2024/08/28	5	650.80	4	648.00	654.00	1	3,026	0.03%
2024/08/27	8	650.63	2	653.00	653.00	6	3,092	0.19%
2024/08/26	5	660.80	9	656.87	655.00	-4	3,098	-0.13%
2024/08/23	3	636.00	1	648.00	648.00	2	3,089	0.06%
2024/08/22	4	639.25	1	642.00	641.00	3	3,089	0.10%
2024/08/21	12	640.75	2	638.50	635.00	10	3,121	0.32%
2024/08/20	3	635.00	6	641.67	646.00	-3	3,118	-0.10%
2024/08/19	2	633.50	2	633.00	633.00	0	3,112	0.00%
2024/08/16	1	630.00	4	634.50	631.00	-3	3,111	-0.10%
2024/08/15	9.3	629.60	3	622.00	622.00	6.3	3,092	0.20%
2024/08/14	1	748.00	3	747.67	745.00	-2	3,046	-0.07%
2024/08/13	5.2	737.15	1.1	737.91	738.00	4.1	3,028	0.14%
2024/08/12	1	735.00	1	733.00	733.00	0	3,039	0.00%
2024/08/09	3	741.00	1	741.00	727.00	2	3,045	0.07%
2024/08/08	1	699.00	1	708.00	701.00	0	3,020	0.00%
2024/08/07	2	685.16	3	696.70	702.00	-1	3,001	-0.03%
2024/08/06	7	669.31	6	675.38	677.00	1	3,014	0.03%
2024/08/05	1	682.73	3	679.67	669.00	-2	2,986	-0.07%
2024/08/02	1	765.00	1	744.32	743.00	0	2,966	0.00%
2024/08/01	8	788.62	4	788.24	786.00	4	2,960	0.13%
2024/07/31	2	756.55	4	792.35	792.00	-2	2,961	-0.07%
2024/07/30	1	717.00	2	722.00	730.00	-1	3,024	-0.03%
2024/07/29	2	719.99	0	0.00	720.00	2	3,019	0.07%
2024/07/26	2	722.51	1	727.00	727.00	1	3,009	0.03%
2024/07/23	2	747.00	4	755.00	755.00	-2	3,011	-0.07%
2024/07/22	3	753.04	0	0.00	742.00	3	2,999	0.10%
2024/07/19	2.1	788.05	2	766.00	766.00	0.1	2,974	0.00%
2024/07/18	2	791.00	2.1	792.37	795.00	0	2,969	0.00%
2024/07/17	3	805.33	3	798.00	798.00	0	2,971	0.00%
2024/07/16	1	805.00	3.6	812.56	804.00	-2.6	3,010	-0.09%
2024/07/15	5.1	767.38	5	772.00	772.00	0.1	2,958	0.00%
2024/07/12	2.1	786.66	2	770.00	770.00	0.1	2,960	0.00%
2024/07/11	0	0.00	1	775.56	797.00	-1	2,928	-0.04%
2024/07/10	1	747.00	4.1	761.74	764.00	-3.1	2,881	-0.11%
2024/07/09	1.1	758.08	0	0.00	745.00	1.1	2,899	0.04%
2024/07/08	1	748.00	1	755.00	755.00	0	2,903	0.00%
2024/07/05	3	758.00	3	754.01	754.00	0	2,926	0.00%
2024/07/04	1.1	745.89	1.1	744.95	753.00	0	2,929	0.00%
2024/07/03	1	739.00	0	0.00	731.00	1	2,920	0.03%
2024/07/02	1.1	722.52	6	714.17	717.00	-4.9	2,916	-0.17%
2024/07/01	1	730.00	2	724.50	724.00	-1	2,923	-0.03%
2024/06/28	2	741.50	2.1	730.00	730.00	-0.1	2,927	0.00%
2024/06/27	4	740.25	2	742.00	742.00	2	3,027	0.07%
2024/06/26	9	758.77	4	762.50	763.00	5	2,986	0.17%
2024/06/25	2	752.99	2	756.00	756.00	0	2,969	0.00%
2024/06/24	1	772.00	3.1	767.06	759.00	-2.1	2,915	-0.07%
2024/06/21	2	742.00	5	747.60	759.00	-3	2,880	-0.10%
2024/06/20	1	715.00	3	716.33	715.00	-2	2,801	-0.07%
2024/06/19	0	715.00	1	717.00	717.00	-1	2,817	-0.04%
2024/06/18	3	709.33	7	713.43	712.00	-4	2,839	-0.14%
2024/06/17	6	701.33	3.1	703.23	705.00	2.9	2,826	0.10%
2024/06/14	0	0.00	0.1	692.25	696.00	-0.1	2,819	0.00%
2024/06/13	0	0.00	0.1	677.02	678.00	-0.1	2,780	0.00%
2024/06/12	1	667.97	1	668.00	668.00	0	2,785	0.00%
2024/06/11	0	669.00	1	671.00	666.00	-1	2,800	-0.04%
2024/06/07	1	688.00	2	684.50	678.00	-1	2,825	-0.04%
2024/06/05	1.1	671.88	1	681.00	671.00	0.1	2,804	0.00%
2024/06/04	1	669.00	0	0.00	671.00	1	2,847	0.04%
2024/05/31	0	0.00	0.2	671.92	662.00	-0.2	2,834	-0.01%
2024/05/30	0.1	655.04	0	0.00	657.00	0.1	2,778	0.00%
2024/05/27	0	668.00	0	667.00	667.00	0	2,880	0.00%
2024/05/24	0	0.00	1	650.00	651.00	-1	2,838	-0.04%
2024/05/22	0	0.00	0.6	636.13	636.00	-0.6	2,821	-0.02%
2024/05/20	0	0.00	3.2	633.51	634.00	-3.2	2,812	-0.11%
2024/05/17	2	643.50	2.1	643.46	640.00	-0.1	2,801	0.00%
2024/05/16	2	645.00	2	642.00	645.00	0	2,800	0.00%
2024/05/15	1.1	632.17	2	635.51	630.00	-1	2,808	-0.03%
2024/05/14	2	633.99	1	638.98	634.00	1	2,817	0.04%
2024/05/13	3	638.67	1.1	636.10	636.00	2	2,813	0.07%
2024/05/10	1	645.79	7	638.15	635.00	-6	2,809	-0.21%
2024/05/09	3.1	658.99	3	648.33	648.00	0.1	2,781	0.00%
2024/05/08	3	663.33	3	662.33	662.00	0	2,748	0.00%
2024/05/07	0.1	645.81	0	0.00	658.00	0.1	2,729	0.00%
2024/05/06	5.2	659.10	0	0.00	659.00	5.2	2,689	0.19%
2024/05/03	1.2	662.80	7	653.36	655.00	-5.8	2,641	-0.22%
2024/05/02	2	624.53	1.1	624.87	625.00	0.9	2,467	0.04%
2024/04/30	1	630.00	1.1	636.38	625.00	-0.1	2,463	0.00%
2024/04/29	0	0.00	3	629.32	631.00	-3	2,447	-0.12%
2024/04/24	2	615.50	0	619.33	624.00	2	2,408	0.08%
2024/04/23	2	605.00	1	608.00	607.00	1	2,442	0.04%
2024/04/22	0	606.00	0	0.00	599.00	0	2,430	0.00%
2024/04/19	1	588.02	6	590.83	588.00	-5	2,393	-0.21%
2024/04/18	5	588.00	0	0.00	593.00	5	2,348	0.21%
2024/04/17	1	591.00	1	590.00	593.00	0	2,342	0.00%
2024/04/16	1	593.67	1	593.84	585.00	0	2,348	0.00%
2024/04/15	1.1	606.95	0	0.00	602.00	1.1	2,322	0.05%
2024/04/12	0	0.00	0	617.00	618.00	0	2,286	0.00%
2024/04/11	3	610.02	1	611.00	609.00	2	2,256	0.09%
2024/04/10	1	621.00	0	0.00	621.00	1	2,230	0.04%
2024/04/09	2	615.52	1	615.00	615.00	1	2,228	0.05%
2024/04/08	3.1	623.19	0.1	619.00	617.00	3.1	2,225	0.14%
2024/04/03	2	615.52	2	614.00	614.00	0	2,189	0.00%
2024/04/02	1	618.86	2	617.99	616.00	-1	2,171	-0.04%
2024/04/01	1	605.00	6.1	615.21	622.00	-5.1	2,135	-0.24%
2024/03/29	3	594.66	3	595.33	591.00	0	2,016	0.00%
2024/03/28	1	583.01	1	593.86	594.00	0	2,012	0.00%
2024/03/27	1	578.00	1	580.96	581.00	0	2,001	0.00%
2024/03/26	0.1	579.00	1	577.12	577.00	-1	2,007	-0.05%
2024/03/25	4	585.75	3	586.33	582.00	1	1,987	0.05%
2024/03/22	1	581.00	1	588.00	588.00	0	1,970	0.00%
2024/03/21	4	584.48	3	585.67	585.00	1	1,958	0.05%
2024/03/20	0	583.00	0	0.00	579.00	0	1,938	0.00%
2024/03/19	0	579.00	0	0.00	578.00	0	2,018	0.00%
2024/03/18	2	586.50	2	585.00	586.00	0	2,040	0.00%
2024/03/14	0	582.00	0.4	580.00	584.00	-0.4	2,123	-0.02%
2024/03/13	0	581.00	1	584.00	583.00	-1	2,121	-0.05%
2024/03/12	1.1	576.05	0	0.00	578.00	1.1	2,092	0.05%
2024/03/08	0	0.00	0	565.00	565.00	0	2,087	0.00%
2024/03/07	2	556.00	0	0.00	556.00	2	2,034	0.10%
2024/03/06	1	555.00	2	554.50	556.00	-1	2,040	-0.05%
2024/03/05	3	548.68	0	0.00	549.00	3	2,074	0.15%
2024/03/04	5	557.40	0.1	561.00	556.00	4.9	2,094	0.23%
2024/03/01	2	563.01	0	0.00	563.00	2	2,148	0.09%
2024/02/29	0	0.00	5	554.00	558.00	-5	2,085	-0.24%
2024/02/27	6.1	540.49	0	0.00	539.00	6.1	2,137	0.29%
2024/02/26	0	545.00	0	0.00	547.00	0	2,124	0.00%
2024/02/23	0.1	544.00	0	0.00	541.00	0.1	2,119	0.00%
2024/02/19	0	544.00	1	546.00	551.00	-1	2,097	-0.05%
2024/02/16	0.1	540.14	0	0.00	543.00	0.1	2,094	0.00%
2024/02/15	1	555.00	0	0.00	551.00	1	2,067	0.05%
2024/02/05	0.1	551.00	0	0.00	550.00	0.1	2,061	0.00%
2024/02/01	1	553.98	1	552.00	552.00	0	2,039	0.00%
2024/01/31	0.1	549.00	0	0.00	552.00	0.1	2,025	0.00%
2024/01/30	1.1	554.86	0	0.00	550.00	1.1	2,035	0.05%
2024/01/29	0.1	552.00	3	559.00	558.00	-3	2,030	-0.15%
2024/01/25	0	555.00	0	0.00	556.00	0	2,054	0.00%
2024/01/24	3	556.33	0	0.00	553.00	3	2,098	0.14%
2024/01/23	2	559.00	3	560.33	560.00	-1	2,114	-0.05%
2024/01/22	1	561.00	0	0.00	556.00	1	2,117	0.05%
2024/01/19	0	0.00	2	563.00	564.00	-2	2,127	-0.09%
2024/01/18	2	559.50	2	563.50	557.00	0	2,132	0.00%
2024/01/17	2	575.50	0	0.00	559.00	2	2,125	0.09%
2024/01/15	0	0.00	1	567.00	576.00	-1	2,039	-0.05%
2024/01/12	0	0.00	1	559.00	560.00	-1	2,035	-0.05%
2024/01/11	0.1	554.00	0	0.00	554.00	0.1	2,046	0.00%
2024/01/10	0	561.00	0	0.00	555.00	0	2,064	0.00%
2024/01/09	2	568.50	0	0.00	565.00	2	2,090	0.10%
2024/01/05	0.1	576.50	0	0.00	572.00	0.1	2,086	0.00%
2024/01/03	0	581.45	0	0.00	578.00	0	2,127	0.00%
2024/01/02	2	594.00	1	599.00	587.00	1	2,110	0.05%
2023/12/29	0	0.00	3	597.00	597.00	-3	2,097	-0.14%
2023/12/28	1	601.00	1	604.00	597.00	0	2,110	0.00%
2023/12/27	1	604.00	1	601.00	601.00	0	2,114	0.00%
2023/12/26	2	598.00	2	599.00	600.00	0	2,124	0.00%
2023/12/25	2	592.00	2	592.50	594.00	0	2,137	0.00%
2023/12/21	2	609.50	2.3	606.87	607.00	-0.3	2,113	-0.01%
2023/12/20	1	614.00	1	617.00	614.00	0	2,114	0.00%
2023/12/19	0	0.00	1	616.00	616.00	-1	2,106	-0.05%
2023/12/18	2	622.00	0	621.00	620.00	2	2,095	0.10%
2023/12/15	4	629.00	2	632.50	633.00	2	2,091	0.10%
2023/12/14	2.3	628.00	13.8	628.91	634.00	-11.5	2,058	-0.56%
2023/12/13	10	611.80	0	0.00	605.00	10	1,990	0.50%
2023/12/12	0	0.00	1.1	622.64	619.00	-1.1	1,991	-0.06%
2023/12/11	1	613.00	0	0.00	614.00	1	1,943	0.05%
2023/12/08	0	0.00	1	602.00	601.00	-1	1,894	-0.05%
2023/12/07	1	596.00	3	595.00	595.00	-2	1,905	-0.10%
2023/12/06	0	0.00	1	605.00	595.00	-1	1,901	-0.05%
2023/12/05	1	600.00	0	0.00	600.00	1	1,877	0.05%
2023/12/04	0	0.00	1	599.00	599.00	-1	1,861	-0.05%
2023/12/01	1	599.85	1	596.99	597.00	0	1,862	0.00%
2023/11/30	1	603.98	1	601.00	601.00	0	1,869	0.00%
2023/11/29	3.1	597.90	6.2	599.52	599.00	-3.1	1,847	-0.17%
2023/11/28	0	577.00	1.2	585.42	594.00	-1.2	1,921	-0.06%
2023/11/27	1	573.00	0.5	572.01	571.00	0.5	1,861	0.02%
2023/11/24	5.1	577.12	6.3	575.40	575.00	-1.3	1,859	-0.07%
2023/11/13	0	0.00	0.1	555.00	557.00	-0.1	1,781	-0.01%
2023/11/10	1	544.00	2.1	544.86	545.00	-1.1	1,771	-0.06%
2023/11/09	1	550.00	0	0.00	545.00	1	1,778	0.06%
2023/11/08	2	556.00	2.4	549.42	549.00	-0.4	1,796	-0.02%
2023/11/07	0	557.00	2.1	555.94	557.00	-2.1	1,799	-0.12%
2023/11/06	2	549.50	1	551.00	551.00	1	1,789	0.06%
2023/11/02	0	0.00	2	545.99	547.00	-2	1,778	-0.11%
2023/11/01	3	540.01	2	541.50	538.00	1	1,760	0.06%
2023/10/30	0	0.00	0	535.00	539.00	0	1,730	0.00%
2023/10/27	0	530.00	1	533.00	534.00	-1	1,733	-0.06%
2023/10/26	0.1	509.83	0	0.00	510.00	0.1	1,725	0.00%
2023/10/25	2	525.00	0	0.00	521.00	2	1,743	0.11%
2023/10/23	1	532.00	1	536.87	530.00	0	1,790	0.00%
2023/10/20	1	530.00	0	532.00	530.00	1	1,796	0.05%
2023/10/19	1	544.00	0	0.00	549.00	1	1,820	0.05%
2023/10/18	1	549.00	0	0.00	550.00	1	1,839	0.05%
2023/10/17	2	549.00	2.1	547.14	547.00	-0.1	1,808	-0.01%
2023/10/12	0	0.00	0.1	534.00	543.00	-0.1	1,840	0.00%
2023/10/06	0.1	525.00	0	0.00	525.00	0.1	1,822	0.00%
2023/10/05	1	525.00	2.1	527.52	530.00	-1.1	1,819	-0.06%
2023/10/04	0.6	512.00	0	0.00	521.00	0.6	1,828	0.03%
2023/10/02	0	0.00	0.7	529.86	533.00	-0.7	1,829	-0.04%
2023/09/18	0	0.00	5	528.00	525.00	-5	1,903	-0.26%
2023/09/15	0.2	513.00	0	0.00	522.00	0.2	1,898	0.01%
2023/09/13	0.2	505.13	0	0.00	506.00	0.2	1,881	0.01%
2023/09/12	1	504.00	7.3	510.07	514.00	-6.3	1,892	-0.33%
2023/09/08	0	0.00	6	500.00	502.00	-6	1,918	-0.31%
2023/09/07	1	503.00	1	502.00	502.00	0	1,945	0.00%
2023/09/06	1	504.00	1	507.00	505.00	0	1,973	0.00%
2023/09/05	1	499.00	1	504.00	508.00	0	1,979	0.00%
2023/09/04	1	503.00	2	498.75	497.50	-1	1,991	-0.05%
2023/09/01	2	504.34	7	508.64	499.50	-5	1,977	-0.25%
2023/08/28	0	0.00	1	478.00	478.00	-1	2,013	-0.05%
2023/08/24	3	471.50	0	0.00	471.50	3	2,210	0.14%
2023/08/21	0.2	457.00	0	0.00	456.50	0.2	2,419	0.01%
2023/08/16	0	0.00	0	450.00	448.50	0	2,520	0.00%
2023/08/14	0.1	456.50	0.1	460.00	457.00	0	2,577	0.00%
2023/08/10	0	0.00	0.2	465.50	467.00	-0.2	2,590	-0.01%
2023/08/04	0	464.00	0	0.00	464.00	0	2,621	0.00%
2023/08/01	3	459.50	0	0.00	461.50	3	2,637	0.11%
2023/07/31	2	463.25	0.9	469.00	459.50	1.1	2,652	0.04%
2023/07/28	1	468.00	1	465.50	471.50	0	2,642	0.00%
2023/07/27	0.1	455.50	0	0.00	456.00	0.1	2,603	0.00%
2023/07/26	15	449.50	40	449.50	449.50	-25	2,598	-0.96%
2023/07/24	0.1	460.05	0	0.00	457.50	0.1	2,572	0.00%
2023/07/21	10	473.85	0	0.00	473.50	10	2,539	0.39%
2023/07/19	0.1	488.61	0	0.00	486.00	0.1	2,551	0.00%
2023/07/18	0.2	489.62	0	491.00	489.00	0.2	2,621	0.01%
2023/07/17	0	499.25	0	0.00	503.00	0	2,606	0.00%
2023/07/14	0	0.00	1	495.00	495.50	-1	2,601	-0.04%
2023/07/05	2	494.97	2	487.50	487.50	0	2,786	0.00%
2023/07/03	1	500.00	7	499.71	499.50	-6	2,747	-0.22%
2023/06/30	0	492.50	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0.2	493.00	0	0.00	495.00	0.2	2,752	0.01%
2023/06/27	2	482.50	4	483.50	487.00	-2	2,787	-0.07%
2023/06/16	2	511.00	0	0.00	506.00	2	2,851	0.07%
2023/06/15	0	0.00	1	510.00	510.00	-1	2,843	-0.04%
2023/06/14	6.1	499.51	0	0.00	499.50	6.1	2,833	0.21%
2023/06/13	0.1	496.32	0	0.00	495.00	0.1	2,851	0.00%
2023/06/12	0.3	491.08	0	0.00	488.00	0.3	2,910	0.01%
2023/06/09	0.1	496.50	0	0.00	492.50	0.1	2,944	0.00%
2023/06/08	7	495.65	1	494.00	494.00	6	2,967	0.20%
2023/06/07	2.2	505.02	2	504.00	504.00	0.2	3,005	0.00%
2023/06/05	2.1	509.71	2	519.00	519.00	0.1	2,987	0.00%
2023/06/02	1.1	503.23	2	507.00	506.00	-0.9	2,963	-0.03%
2023/06/01	2	499.50	2	500.00	500.00	0	2,944	0.00%
2023/05/31	0	0.00	0.2	502.00	508.00	-0.2	2,953	-0.01%
2023/05/30	3	497.00	2	496.00	496.00	1	2,868	0.03%
2023/05/25	1	489.50	1	492.00	507.00	0	2,742	0.00%
2023/05/24	1	488.00	1	491.50	492.50	0	2,711	0.00%
2023/05/22	2	488.25	2	491.75	493.00	0	2,684	0.00%
2023/05/15	1	488.00	0	0.00	488.00	1	2,865	0.03%
2023/05/09	0.1	498.00	0	498.50	500.00	0.1	2,957	0.00%
2023/05/08	1	509.00	1	504.00	504.00	0	2,943	0.00%
2023/05/04	2	494.50	2	492.01	493.50	0	2,967	0.00%
2023/05/03	0	496.50	0	0.00	498.00	0	2,986	0.00%
2023/04/27	0	0.00	0	496.50	492.00	0	3,153	0.00%
2023/04/26	1	488.50	1	494.96	495.00	0	3,150	0.00%
2023/04/25	8	493.68	8	490.25	490.50	0	3,155	0.00%
2023/04/20	1.1	528.09	1	518.00	518.00	0.1	3,144	0.00%
2023/04/19	1	539.00	1	535.00	535.00	0	3,233	0.00%
2023/04/18	0	0.00	1	538.00	538.00	-1	3,290	-0.03%
2023/04/17	3.1	547.48	2	542.00	542.00	1.1	3,321	0.03%
2023/04/14	0.1	553.00	0	0.00	553.00	0.1	3,301	0.00%
2023/04/13	10	549.20	10	543.00	542.00	0	3,262	0.00%
2023/04/12	3	537.00	3	543.33	542.00	0	3,214	0.00%
2023/04/10	2	533.50	3	531.00	530.00	-1	3,136	-0.03%
2023/04/06	0.1	521.00	0	0.00	520.00	0.1	3,098	0.00%
2023/03/31	1	534.00	1	530.00	529.00	0	3,095	0.00%
2023/03/29	0	0.00	0	520.33	520.00	0	3,103	0.00%
2023/03/24	2	521.50	0	0.00	527.00	2	3,153	0.06%
2023/03/23	0	0.00	0	516.00	517.00	0	3,147	0.00%
2023/03/17	3	496.00	0	0.00	496.00	3	3,177	0.09%
2023/03/16	3	483.00	0	0.00	486.50	3	3,182	0.09%
2023/03/15	3	497.33	3	497.83	492.00	0	3,179	0.00%
2023/03/14	0	508.00	0	0.00	505.00	0	3,132	0.00%
2023/03/13	1	510.01	1	518.00	519.00	0	3,134	0.00%
2023/03/10	3	522.00	3	517.00	518.00	0	3,165	0.00%
2023/03/09	0.4	542.00	1	543.00	541.00	-0.6	3,173	-0.02%
2023/03/08	6	552.50	6	553.00	550.00	0	3,208	0.00%
2023/03/06	1	557.00	2	549.00	557.00	-1	3,199	-0.03%
2023/03/03	3	543.67	2	545.00	539.00	1	3,168	0.03%
2023/03/01	0	531.00	0	0.00	538.00	0	3,141	0.00%
2023/02/24	0.1	539.00	0	0.00	538.00	0.1	3,104	0.00%
2023/02/23	0.1	537.00	0	541.00	543.00	0.1	3,113	0.00%
2023/02/22	1	545.00	0	0.00	541.00	1	3,120	0.03%
2023/02/21	5	559.00	6	561.33	560.00	-1	3,121	-0.03%
2023/02/20	28	566.79	23	561.52	561.00	5	3,188	0.16%
2023/02/17	12	568.42	15	571.13	569.00	-3	3,234	-0.09%
2023/02/16	4	571.75	8.3	567.49	575.00	-4.3	3,252	-0.13%
2023/02/15	2	541.00	3	544.33	545.00	-1	3,223	-0.03%
2023/02/14	3	534.67	1	532.19	540.00	2	3,220	0.06%
2023/02/10	0	0.00	1	517.00	516.00	-1	3,293	-0.03%
2023/02/09	7	508.43	0	0.00	511.00	7	3,308	0.21%
2023/02/08	0	0.00	1	531.00	531.00	-1	3,286	-0.03%
2023/02/07	0	531.00	0	0.00	529.00	0	3,329	0.00%
2023/02/03	1.1	538.14	3	542.00	540.00	-2	3,427	-0.06%
2023/02/02	1	545.00	0	0.00	541.00	1	3,458	0.03%
2023/01/30	2	531.47	10	532.30	532.00	-8	3,436	-0.23%
2023/01/17	0	0.00	5.1	519.97	519.00	-5.1	3,372	-0.15%
2023/01/16	2	512.50	0	0.00	513.00	2	3,347	0.06%
2023/01/13	2	519.00	1	514.00	514.00	1	3,380	0.03%
2023/01/12	2	527.00	4	521.25	520.00	-2	3,399	-0.06%
2023/01/11	2	529.96	2	526.00	528.00	0	3,430	0.00%
2023/01/10	2	522.50	27.1	531.54	535.00	-25.1	3,429	-0.73%
2023/01/09	6	515.50	51.5	521.98	525.00	-45.5	3,404	-1.34%
2023/01/06	2	497.50	1	495.50	496.00	1	3,316	0.03%
2023/01/05	1	472.50	4	480.75	485.50	-3	3,296	-0.09%
2023/01/04	0	0.00	2	465.50	465.00	-2	3,310	-0.06%
2023/01/03	0	0.00	1	461.00	465.50	-1	3,399	-0.03%
2022/12/30	2	453.00	0	0.00	451.00	2	3,420	0.06%
2022/12/29	0	0.00	0.4	454.00	455.50	-0.4	3,424	-0.01%
2022/12/27	0	0.00	2	467.00	464.50	-2	3,470	-0.06%
2022/12/23	1	457.02	0	0.00	460.00	1	3,489	0.03%
2022/12/22	0	0.00	10.1	466.25	466.50	-10.1	3,506	-0.29%
2022/12/21	1	455.00	0	0.00	454.50	1	3,514	0.03%
2022/12/20	1	475.00	3	459.45	455.50	-2	3,547	-0.06%
2022/12/16	1	485.50	1	480.50	480.50	0	3,536	0.00%
2022/12/15	1	486.50	1	490.50	495.00	0	3,506	0.00%
2022/12/14	1	478.50	1	481.50	486.00	0	3,532	0.00%
2022/12/13	2.1	481.56	3	474.67	474.00	-1	3,606	-0.03%
2022/12/09	0	480.00	0	0.00	479.00	0	3,600	0.00%
2022/12/08	0	482.00	0	0.00	478.50	0	3,599	0.00%
2022/12/07	0	479.50	0	0.00	484.50	0	3,592	0.00%
2022/12/06	0	0.00	1	497.50	491.00	-1	3,580	-0.03%
2022/12/05	1	501.00	1	502.00	502.00	0	3,582	0.00%
2022/12/02	1	477.50	1	480.50	489.50	0	3,542	0.00%
2022/12/01	1	469.00	6.1	470.44	473.00	-5.1	3,544	-0.14%
2022/11/30	6	459.50	0	0.00	463.00	6	3,479	0.17%
2022/11/29	1	438.00	0	437.50	438.00	1	3,419	0.03%
2022/11/28	2	437.25	0	0.00	437.50	2	3,412	0.06%
2022/11/25	0	446.50	2	452.00	445.00	-2	3,397	-0.06%
2022/11/24	0.1	450.00	0	0.00	452.00	0.1	3,392	0.00%
2022/11/23	1	452.50	4	449.75	449.00	-3	3,382	-0.09%
2022/11/22	0	0.00	1	455.50	458.00	-1	3,373	-0.03%
2022/11/21	1	454.50	1	459.00	454.00	0	3,392	0.00%
2022/11/18	3	458.17	0	0.00	453.50	3	3,373	0.09%
2022/11/17	0	0.00	3	464.00	466.00	-3	3,349	-0.09%
2022/11/16	6	458.00	4	461.00	461.00	2	3,355	0.06%
2022/11/15	1	455.00	2	444.32	455.00	-1	3,294	-0.03%
2022/11/14	0	0.00	1.8	441.18	439.50	-1.8	3,241	-0.06%
2022/11/11	6.1	447.65	2	446.50	445.50	4.1	3,187	0.13%
2022/11/10	1	422.00	1	417.50	421.50	0	3,081	0.00%
2022/11/09	3	414.33	8.1	398.71	424.00	-5.1	3,065	-0.17%
2022/11/08	9	393.56	2.3	391.19	393.50	6.7	3,012	0.22%
2022/11/07	5.5	385.09	3.4	384.78	382.00	2.1	2,984	0.07%
2022/11/04	0.5	389.00	0	0.00	389.50	0.5	2,986	0.02%
2022/11/03	3	386.17	0	0.00	389.50	3	2,937	0.10%
2022/11/01	1	371.00	1	379.00	379.00	0	2,863	0.00%
2022/10/31	1	337.00	1	342.50	367.00	0	2,807	0.00%
2022/10/19	2	268.00	0	0.00	268.00	2	2,763	0.07%
2022/10/14	5	276.90	4	277.00	277.50	1	2,742	0.04%
2022/10/13	0	268.00	0	0.00	264.00	0	2,756	0.00%
2022/10/11	3	278.17	3	275.00	272.50	0	2,742	0.00%
2022/10/07	1	288.00	1	287.00	287.00	0	2,735	0.00%
2022/10/06	1	293.00	1	298.99	294.50	0	2,719	0.00%
2022/10/05	4	297.62	4	297.25	297.50	0	2,752	0.00%
2022/10/04	2	288.25	0	0.00	287.50	2	2,772	0.07%
2022/10/03	1	280.50	2	281.00	281.00	-1	2,786	-0.04%
2022/09/30	2	266.50	1	267.00	269.00	1	2,830	0.04%
2022/09/28	0.2	293.50	2	292.75	285.00	-1.8	2,767	-0.07%
2022/09/23	2	323.75	5	315.90	315.50	-3	2,928	-0.10%
2022/09/19	1	337.00	1	335.50	335.50	0	2,983	0.00%
2022/09/15	1	336.00	0	0.00	338.00	1	2,977	0.03%
2022/09/13	11	333.50	0	333.00	333.00	11	2,951	0.37%
2022/09/12	11	338.18	0	0.00	333.00	11	2,987	0.37%
2022/09/08	9	336.89	8	334.25	335.00	1	2,968	0.03%
2022/09/07	0	316.00	0	0.00	316.00	0	2,901	0.00%
2022/08/31	0	0.00	1	325.00	328.50	-1	2,863	-0.03%
2022/08/29	0	0.00	0	315.00	317.50	0	2,832	0.00%
2022/08/24	0	325.50	0	0.00	324.00	0	2,780	0.00%
2022/08/19	0	331.50	0	331.00	332.00	0	2,847	0.00%
2022/08/18	0	0.00	0	326.00	327.50	0	2,833	0.00%
2022/08/15	1	328.53	5	330.00	334.50	-4	2,800	-0.14%
2022/08/11	0	0.00	5	326.50	326.50	-5	2,769	-0.18%
2022/08/08	0	0.00	0.1	320.00	325.00	-0.1	2,811	0.00%
2022/08/05	0.1	323.00	0	0.00	323.00	0.1	2,818	0.00%
2022/08/04	0	0.00	3.1	317.89	317.00	-3.1	2,824	-0.11%
2022/08/03	0.1	326.00	0	0.00	326.50	0.1	2,773	0.00%
2022/08/02	1	326.00	1	335.50	325.50	0	2,804	0.00%
2022/07/29	1	343.00	0	0.00	342.00	1	2,789	0.04%
2022/07/27	0.1	341.50	0	0.00	342.50	0.1	2,786	0.00%
2022/07/26	0.1	336.00	1.1	336.44	336.50	-1	2,779	-0.03%
2022/07/22	2	335.00	2	333.50	333.50	0	2,810	0.00%
2022/07/21	1.1	325.48	2	332.25	336.50	-1	2,826	-0.03%
2022/07/20	2	326.75	4	329.38	322.50	-2	2,791	-0.07%
2022/07/19	1	325.00	0	0.00	326.00	1	2,770	0.04%
2022/07/18	0	0.00	2	320.07	326.50	-2	2,759	-0.07%
2022/07/15	1	321.00	1.1	318.57	318.50	-0.1	2,725	0.00%
2022/07/14	0	321.00	5	315.50	320.00	-5	2,711	-0.18%
2022/07/13	9.1	317.50	0	317.00	318.00	9.1	2,698	0.34%
2022/07/12	1	310.51	1	311.50	309.00	0	2,648	0.00%
2022/07/11	1	306.94	1.1	303.83	304.00	-0.1	2,589	0.00%
2022/07/08	14	310.82	7	308.57	308.50	7	2,561	0.27%
2022/07/07	6	290.17	0	0.00	291.00	6	2,477	0.24%
2022/07/06	0	0.00	1	280.00	280.00	-1	2,465	-0.04%
2022/07/05	0.1	289.75	0	0.00	284.50	0.1	2,455	0.00%
2022/07/04	0.1	283.00	0.1	279.00	278.00	-0.1	2,403	0.00%
2022/07/01	11	290.95	0	0.00	282.00	11	2,373	0.46%
2022/06/24	0	0.00	3	327.50	328.00	-3	2,231	-0.13%
2022/06/21	0	0.00	1	352.50	353.00	-1	2,166	-0.05%
2022/06/20	11	343.00	2	342.25	342.00	9	2,165	0.42%
2022/06/17	9	358.89	1	354.11	354.00	8	2,161	0.37%
2022/06/16	10	379.99	2	370.00	368.00	8	2,151	0.37%
2022/06/14	2	379.25	2	377.00	377.00	0	2,317	0.00%
2022/06/13	1	384.50	1	390.00	384.00	0	2,303	0.00%
2022/06/10	0	0.00	0	400.50	400.00	0	2,301	0.00%
2022/06/09	2	404.00	2	405.00	405.00	0	2,318	0.00%
2022/06/07	1	407.00	1.1	408.48	407.00	-0.1	2,320	0.00%
2022/06/02	1	401.50	1	407.00	407.00	0	2,374	0.00%
2022/06/01	0	0.00	0	403.50	405.00	0	2,432	0.00%
2022/05/27	1	390.00	1	393.00	393.00	0	2,401	0.00%
2022/05/26	2	391.25	2	385.50	385.50	0	2,443	0.00%
2022/05/25	3	382.50	3	387.50	387.50	0	2,482	0.00%
2022/05/24	2	391.50	3	382.00	382.00	-1	2,548	-0.04%
2022/05/23	1	397.50	2	390.00	390.00	-1	2,586	-0.04%
2022/05/20	0	0.00	1	395.00	395.00	-1	2,622	-0.04%
2022/05/19	3	393.83	0	0.00	398.00	3	2,634	0.11%
2022/05/18	0	0.00	0	404.50	401.00	0	2,643	0.00%
2022/05/12	1	387.00	0	0.00	378.00	1	2,629	0.04%
2022/05/10	1	391.08	1	393.00	392.50	0	2,684	0.00%
2022/05/09	1	400.00	1.1	398.61	398.50	-0.1	2,651	0.00%
2022/05/06	0	409.50	0	0.00	408.00	0	2,664	0.00%
2022/05/05	0	414.50	0	0.00	417.00	0	2,680	0.00%
2022/04/29	0	0.00	1	406.00	404.50	-1	2,759	-0.04%
2022/04/28	4	406.63	3	405.00	405.00	1	2,788	0.04%
2022/04/27	0	0.00	1	404.00	407.00	-1	2,815	-0.04%
2022/04/20	11	409.50	1	412.00	409.50	10	3,062	0.33%
2022/04/18	1	406.00	1	401.50	405.00	0	3,145	0.00%
2022/04/08	1	417.00	0	0.00	413.00	1	3,859	0.03%
2022/04/07	11	413.45	1.3	414.12	409.00	9.7	3,871	0.25%
2022/04/06	1	420.00	0.1	421.00	423.50	0.9	3,865	0.02%
2022/04/01	0	427.50	1	426.00	426.00	-1	3,930	-0.03%
2022/03/29	0	429.50	0	0.00	429.50	0	4,017	0.00%
2022/03/25	0	0.00	1.1	431.00	430.50	-1.1	4,082	-0.03%
2022/03/24	0.1	432.00	0	0.00	433.00	0.1	4,076	0.00%
2022/03/23	7	433.57	0	0.00	433.00	7	4,085	0.17%
2022/03/22	1	423.00	1	433.00	432.00	0	4,078	0.00%
2022/03/21	11	419.91	20	419.25	418.50	-9	4,040	-0.22%
2022/03/18	4	422.50	15	421.27	423.50	-11	4,022	-0.27%
2022/03/17	15	444.87	1	430.50	445.50	14	3,898	0.36%
2022/03/15	11	420.00	1	429.50	420.00	10	3,842	0.26%
2022/03/11	0	0.00	0.1	434.00	434.00	-0.1	3,873	0.00%
2022/03/10	0.1	435.00	0	0.00	436.00	0.1	3,901	0.00%
2022/03/09	0	0.00	0.2	425.00	423.50	-0.2	3,908	-0.01%
2022/03/07	1	429.71	0	0.00	427.00	1	3,897	0.03%
2022/03/04	0	455.00	0.1	457.00	450.50	-0.1	3,893	0.00%
2022/03/02	0	459.00	0	0.00	462.50	0	3,956	0.00%
2022/03/01	1.1	458.19	1	464.50	465.00	0.1	3,973	0.00%
2022/02/24	2.1	454.85	1.1	449.59	448.00	1	3,958	0.02%
2022/02/23	2	464.75	1	463.50	463.50	1	3,927	0.03%
2022/02/22	1	469.00	2	468.75	469.50	-1	3,930	-0.02%
2022/02/21	0	0.00	2	475.50	479.50	-2	3,963	-0.05%
2022/02/16	0	0.00	0.1	471.00	472.50	-0.1	4,053	0.00%
2022/02/15	1.2	469.91	0	0.00	464.50	1.2	4,054	0.03%
2022/02/14	1	466.01	1	466.00	464.00	0	4,050	0.00%
2022/02/11	2	480.00	0	0.00	482.00	2	4,043	0.05%
2022/02/10	1.1	472.82	1.1	474.82	489.50	0	4,046	0.00%
2022/02/09	3	462.00	0	0.00	466.00	3	4,002	0.07%
2022/02/08	1.1	457.73	1	456.50	456.50	0.1	4,004	0.00%
2022/02/07	0.1	455.46	0	0.00	454.00	0.1	4,000	0.00%
2022/01/26	1	457.00	0	0.00	459.00	1	4,047	0.02%
2022/01/25	3	456.67	7	456.71	451.00	-4	4,146	-0.10%
2022/01/24	6	462.67	1	464.00	463.00	5	4,130	0.12%
2022/01/21	4.1	470.64	7	469.82	469.50	-3	4,123	-0.07%
2022/01/20	3	485.33	6	484.51	481.50	-3	4,162	-0.07%
2022/01/19	9.1	491.85	5.2	489.00	487.50	3.9	4,149	0.09%
2022/01/18	0.1	511.00	1	509.00	502.00	-0.9	4,118	-0.02%
2022/01/17	3.2	490.87	2	499.00	501.00	1.2	4,049	0.03%
2022/01/14	2	484.50	3	490.67	492.00	-1	4,047	-0.02%
2022/01/13	1	498.05	1	501.00	498.00	0	4,035	0.00%
2022/01/12	0.2	504.33	6	508.00	510.00	-5.9	4,026	-0.15%
2022/01/11	6.1	499.48	2	503.00	501.00	4.1	4,009	0.10%
2022/01/10	0.1	519.00	3	518.00	519.00	-3	3,956	-0.07%
2022/01/07	2.1	515.05	7.1	513.43	515.00	-5	3,941	-0.13%
2022/01/06	5.1	523.53	3	524.00	523.00	2.1	3,850	0.06%
2022/01/05	5.1	526.46	12.1	531.57	535.00	-7	3,789	-0.19%
2022/01/04	416.1	523.98	414.2	527.68	533.00	1.9	3,671	0.05%	大買/大賣/
2022/01/03	3.2	485.08	2	487.50	491.00	1.2	3,353	0.04%
2021/12/30	0	0.00	2	479.50	479.50	-2	3,300	-0.06%
2021/12/29	5	475.98	6	472.75	474.00	-1	3,332	-0.03%
2021/12/28	4	479.38	1	478.00	478.00	3	3,367	0.09%
2021/12/27	0.1	480.50	4	479.38	481.50	-3.9	3,348	-0.12%
2021/12/24	1	478.00	9	478.78	473.00	-8	3,395	-0.24%
2021/12/23	1.1	469.76	2	474.00	476.00	-1	3,393	-0.03%
2021/12/22	2.2	468.63	10	466.70	469.50	-7.9	3,393	-0.23%
2021/12/21	1.1	446.38	1.1	453.82	455.00	-0.1	3,368	0.00%
2021/12/20	0	0.00	1.3	448.07	448.00	-1.3	3,366	-0.04%
2021/12/17	0	0.00	0.1	450.50	447.00	-0.1	3,378	0.00%
2021/12/14	0	451.00	0.5	450.81	448.50	-0.5	3,425	-0.01%
2021/12/13	0.1	456.00	1	457.50	456.50	-1	3,448	-0.03%
2021/12/10	2	449.75	2	447.50	447.50	0	3,480	0.00%
2021/12/08	1	458.50	3	455.50	454.50	-2	3,501	-0.06%
2021/12/07	1	455.00	2	456.06	456.00	-1	3,505	-0.03%
2021/12/06	4.1	466.90	0	0.00	465.00	4.1	3,491	0.12%
2021/12/03	1.2	472.26	7	470.36	472.50	-5.9	3,533	-0.17%
2021/12/02	2.1	465.10	1	464.00	465.00	1.1	3,524	0.03%
2021/12/01	4.1	464.95	1	463.50	465.00	3.1	3,536	0.09%
2021/11/30	1	461.00	1	464.00	456.50	0	3,534	0.00%
2021/11/29	2	459.50	0	0.00	459.50	2	3,527	0.06%
2021/11/26	1	455.00	4.8	457.58	452.00	-3.8	3,537	-0.11%
2021/11/25	0.1	469.00	1	468.00	465.00	-1	3,565	-0.03%
2021/11/24	0.1	467.00	0	0.00	468.00	0.1	3,593	0.00%
2021/11/23	0.1	462.00	0	0.00	463.00	0.1	3,634	0.00%
2021/11/22	1.1	464.02	0	0.00	466.00	1.1	3,701	0.03%
2021/11/19	0.1	455.80	0.1	457.00	463.00	0.1	3,720	0.00%
2021/11/18	0.2	455.00	0	0.00	456.00	0.2	3,746	0.00%
2021/11/17	2	447.00	2	445.00	448.00	0	3,775	0.00%
2021/11/16	1	442.00	1	438.50	436.50	0	3,871	0.00%
2021/11/15	0	0.00	2	439.98	442.00	-2	4,120	-0.05%
2021/11/12	1	433.50	0.1	431.00	429.50	0.9	4,155	0.02%
2021/11/11	1	429.50	1	427.00	429.50	0	4,196	0.00%
2021/11/10	1.1	430.14	1	430.00	430.00	0.1	4,274	0.00%
2021/11/09	1.1	427.18	1.1	423.53	429.00	0	4,380	0.00%
2021/11/08	3	420.00	0	0.00	419.00	3	4,358	0.07%
2021/11/05	0.1	425.00	0	0.00	425.50	0.1	4,396	0.00%
2021/11/04	1	423.00	1	424.99	423.00	0	4,430	0.00%
2021/11/03	2.3	422.20	1	423.50	422.50	1.3	4,458	0.03%
2021/11/02	3	411.17	2.1	421.84	410.00	1	4,405	0.02%
2021/11/01	0	430.00	0	0.00	427.00	0	4,322	0.00%
2021/10/29	2	436.75	1	438.50	434.00	1	4,311	0.02%
2021/10/27	1	429.00	0	0.00	430.50	1	4,235	0.02%
2021/10/26	1.1	429.77	0	0.00	427.50	1.1	4,261	0.03%
2021/10/25	1	427.00	1	420.50	427.00	0	4,254	0.00%
2021/10/21	4	418.63	6	418.58	419.50	-2	4,442	-0.05%
2021/10/20	1	426.00	1.2	419.67	426.00	-0.2	4,495	0.00%
2021/10/19	15	419.93	11	418.50	419.00	4	4,510	0.09%
2021/10/14	7	405.22	7.1	404.01	405.50	-0.1	4,697	0.00%
2021/10/13	4	402.38	3.1	406.61	402.00	1	4,753	0.02%
2021/10/12	0	414.00	1	410.50	414.00	-1	4,751	-0.02%
2021/10/08	1.2	411.38	1	419.50	410.00	0.2	4,767	0.00%
2021/10/07	1	408.00	0.1	414.50	415.50	0.9	4,774	0.02%
2021/10/06	1	401.00	1.1	403.38	403.00	-0.1	4,785	0.00%
2021/10/05	1	416.98	1	400.50	417.00	0	4,777	0.00%
2021/10/01	2	428.56	13.1	433.89	418.00	-11.1	4,818	-0.23%
2021/09/30	2	441.25	0	0.00	442.50	2	4,943	0.04%
2021/09/29	3	441.33	5	440.50	439.00	-2	5,106	-0.04%
2021/09/28	1	454.00	0	0.00	453.00	1	5,152	0.02%
2021/09/24	1	468.00	0	0.00	469.00	1	5,315	0.02%
2021/09/17	1	464.50	2	468.50	470.50	-1	5,571	-0.02%
2021/09/16	2	463.25	0.1	461.00	461.50	1.9	5,573	0.03%
2021/09/15	1	466.05	0	0.00	466.00	1	5,586	0.02%
2021/09/14	1	481.00	1	486.94	481.00	0	5,612	0.00%
2021/09/10	5	480.60	1.1	474.79	481.50	4	5,759	0.07%
2021/09/09	1	475.00	1.1	466.16	475.00	-0.1	5,996	0.00%
2021/09/08	0	0.00	4	470.50	460.50	-4	6,141	-0.07%
2021/09/07	2	477.50	1	483.00	477.00	1	6,297	0.02%
2021/09/06	0	0.00	1	480.50	480.50	-1	6,296	-0.02%
2021/09/01	1	489.00	4.1	487.28	489.00	-3.1	6,367	-0.05%
2021/08/31	1	481.00	0	0.00	479.50	1	6,399	0.02%
2021/08/30	1	478.00	1	481.50	484.50	0	6,386	0.00%
2021/08/27	1	474.00	10	476.80	477.00	-9	6,368	-0.14%
2021/08/26	2	466.01	0.1	466.00	464.50	2	6,378	0.03%
2021/08/25	6	466.50	2	462.00	472.00	4	6,352	0.06%
2021/08/24	9.1	459.94	2	458.50	455.50	7.1	6,417	0.11%
2021/08/23	2	449.50	3	450.14	454.00	-1	6,446	-0.02%
2021/08/20	9	448.17	11	446.82	446.00	-2	6,412	-0.03%
2021/08/19	3.4	468.11	3	455.86	450.00	0.3	6,317	0.01%
2021/08/18	1.1	480.32	1	489.00	498.00	0.1	6,165	0.00%
2021/08/17	0.1	486.00	0	0.00	474.00	0.1	6,154	0.00%
2021/08/16	1	493.00	0	0.00	492.00	1	6,266	0.02%
2021/08/13	7.2	510.66	5	520.00	500.00	2.2	6,284	0.04%
2021/08/12	2	530.50	0	0.00	529.00	2	6,292	0.03%
2021/08/11	1	533.00	1	529.00	533.00	0	6,487	0.00%
2021/08/10	1	531.00	1	546.00	531.00	0	6,647	0.00%
2021/08/05	0	0.00	1	560.00	558.00	-1	7,424	-0.01%
2021/08/03	3	557.00	1	552.00	553.00	2	7,734	0.03%
2021/08/02	20	553.00	1	557.00	557.00	19	7,840	0.24%
2021/07/30	0	0.00	5	564.60	560.00	-5	7,891	-0.06%
2021/07/29	1.1	567.10	2	571.50	571.00	-1	7,918	-0.01%
2021/07/28	12	566.58	3	571.00	565.00	9	8,050	0.11%
2021/07/27	4	595.75	3	588.71	581.00	1	8,046	0.01%
2021/07/26	2	588.43	2	597.00	600.00	0	7,969	0.00%
2021/07/23	2	590.00	2	596.50	589.00	0	7,938	0.00%
2021/07/22	4.1	595.24	4	597.25	591.00	0.1	7,932	0.00%
2021/07/21	4	577.00	4	588.50	588.00	0	7,887	0.00%
2021/07/20	0	0.00	1	576.95	568.00	-1	7,901	-0.01%
2021/07/19	0	0.00	1	583.00	583.00	-1	7,915	-0.01%
2021/07/16	1	581.00	1	578.00	578.00	0	7,949	0.00%
2021/07/15	1	586.00	1	586.00	586.00	0	8,102	0.00%
2021/07/14	0.1	581.00	1	583.00	583.00	-0.9	8,112	-0.01%
2021/07/13	11	594.00	1	588.00	581.00	10	8,160	0.12%
2021/07/12	0	0.00	2	587.50	586.00	-2	8,159	-0.02%
2021/07/09	2	589.48	1	584.06	584.00	1	8,206	0.01%
2021/07/08	4	597.02	2	589.00	590.00	2	8,194	0.02%
2021/07/07	3.1	603.64	1	603.07	603.00	2.1	8,163	0.03%
2021/07/06	16	586.88	21.2	590.67	597.00	-5.2	8,056	-0.06%
2021/07/05	1.1	570.92	0	0.00	571.00	1.1	8,071	0.01%
2021/07/02	3	554.00	3	556.67	556.00	0	8,041	0.00%
2021/07/01	2	560.57	33	573.36	557.00	-31	8,044	-0.39%
2021/06/29	13	564.31	2	560.00	555.00	11	7,936	0.14%
2021/06/28	0	0.00	2.1	543.43	545.00	-2.1	7,801	-0.03%
2021/06/25	0	0.00	0	536.00	535.00	0	7,826	0.00%
2021/06/24	1	531.00	1	530.00	530.00	0	7,803	0.00%
2021/06/23	2	531.50	1	533.94	534.00	1	7,848	0.01%
2021/06/22	0	524.00	2	525.00	525.00	-2	7,888	-0.02%
2021/06/21	2	532.50	1	525.00	527.00	1	7,870	0.01%
2021/06/18	7	545.29	5	541.60	540.00	2	7,826	0.03%
2021/06/17	3	545.67	14.2	548.54	545.00	-11.2	7,778	-0.14%
2021/06/16	4	528.25	11.1	524.67	531.00	-7.1	7,623	-0.09%
2021/06/15	0	0.00	16	520.13	523.00	-16	7,543	-0.21%
2021/06/11	1	499.50	2	494.07	494.00	-1	7,392	-0.01%
2021/06/10	0	0.00	16	497.60	500.00	-16	7,461	-0.21%
2021/06/09	5	495.40	1	496.00	496.00	4	7,502	0.05%
2021/06/08	7	487.14	7	496.79	497.50	0	7,606	0.00%
2021/06/07	0	0.00	3	479.83	477.50	-3	7,769	-0.04%
2021/06/04	1	491.50	0	0.00	491.00	1	7,782	0.01%
2021/06/03	2	494.50	5	491.20	494.50	-3	7,907	-0.04%
2021/06/02	4	496.63	2.1	486.29	486.00	1.9	8,012	0.02%
2021/06/01	4	503.50	7	503.14	500.00	-3	8,032	-0.04%
2021/05/31	55	509.38	54	502.30	505.00	1	8,075	0.01%
2021/05/28	1	489.00	1	490.00	490.00	0	8,049	0.00%
2021/05/27	3	479.17	3	478.00	478.50	0	8,044	0.00%
2021/05/26	6	483.33	12	479.21	481.00	-6	8,135	-0.07%
2021/05/25	23	478.98	17	479.12	479.00	6	8,138	0.07%
2021/05/24	3	449.33	3	463.67	463.50	0	8,191	0.00%
2021/05/21	12	462.63	9	461.06	458.50	3	8,350	0.04%
2021/05/20	3	445.50	2	444.75	443.50	1	8,331	0.01%
2021/05/19	2	443.00	0	0.00	442.50	2	8,333	0.02%
2021/05/18	6	443.83	5	442.19	449.00	1	8,340	0.01%
2021/05/17	7	422.07	6.1	420.84	415.50	0.9	8,427	0.01%
2021/05/14	13	437.46	23.1	442.53	440.00	-10.1	8,287	-0.12%
2021/05/13	15	410.70	3	420.50	409.50	12	8,073	0.15%
2021/05/12	12.3	426.31	14	451.10	423.00	-1.7	7,929	-0.02%
2021/05/11	30.2	480.40	10	461.40	469.00	20.2	7,730	0.26%
2021/05/10	18	524.72	3	525.67	511.00	15	7,695	0.19%
2021/05/07	2	527.50	1	530.02	535.00	1	7,753	0.01%
2021/05/06	1	504.00	2	497.50	501.00	-1	7,796	-0.01%
2021/05/05	2	507.00	0	0.00	490.50	2	7,881	0.03%
2021/05/04	1.4	508.02	8	508.63	503.00	-6.6	8,049	-0.08%
2021/05/03	16.3	528.77	2	526.00	522.00	14.3	8,230	0.17%
2021/04/28	23	553.35	3	549.00	547.00	20	8,373	0.24%
2021/04/27	2	560.00	4	555.25	555.00	-2	8,464	-0.02%
2021/04/26	5	557.20	1.1	556.40	560.00	3.9	8,557	0.05%
2021/04/23	13	557.93	1	557.00	554.00	12	8,685	0.14%
2021/04/22	4	556.48	10	552.90	546.00	-6	8,861	-0.07%
2021/04/21	4	565.00	6	563.17	557.00	-2	9,069	-0.02%
2021/04/20	26.1	569.89	5.1	565.18	571.00	21	9,320	0.23%
2021/04/16	1	552.00	2.1	550.95	551.00	-1.1	9,653	-0.01%
2021/04/15	0	546.00	0	0.00	553.00	0	10,131	0.00%
2021/04/14	7	550.00	13	552.92	546.00	-6	10,236	-0.06%
2021/04/13	0.1	565.00	5	556.00	556.00	-5	10,413	-0.05%
2021/04/12	6	570.51	0	0.00	563.00	6	10,560	0.06%
2021/04/09	17	584.00	0	0.00	578.00	17	10,571	0.16%
2021/04/08	10	582.40	12.1	585.01	587.00	-2.1	10,609	-0.02%
2021/04/07	5	561.81	11	565.82	570.00	-6	10,587	-0.06%
2021/04/06	27	561.37	21	562.00	562.00	6	10,645	0.06%
2021/04/01	6	552.17	10	551.40	553.00	-4	10,672	-0.04%
2021/03/31	4	561.25	1	553.00	553.00	3	10,747	0.03%
2021/03/29	0	0.00	1	556.00	554.00	-1	11,140	-0.01%
2021/03/26	0	0.00	1	559.00	559.00	-1	11,223	-0.01%
2021/03/25	8.1	543.02	9	548.33	542.00	-1	11,290	-0.01%
2021/03/24	3	550.69	1	552.00	552.00	2	11,327	0.02%
2021/03/23	1	556.00	0	0.00	554.00	1	11,551	0.01%
2021/03/22	1.4	560.00	1.2	549.17	563.00	0.2	11,668	0.00%
2021/03/19	0.1	548.00	4	549.50	552.00	-4	11,983	-0.03%
2021/03/18	3.1	569.92	13	558.62	559.00	-10	12,076	-0.08%
2021/03/17	2	565.07	5.3	574.60	568.00	-3.3	12,371	-0.03%
2021/03/15	4.1	570.58	0	0.00	580.00	4.1	13,158	0.03%
2021/03/12	1	576.00	3	572.00	572.00	-2	13,230	-0.02%
2021/03/11	2.5	560.12	4	557.50	565.00	-1.5	13,241	-0.01%
2021/03/10	8	536.25	3	536.00	534.00	5	13,112	0.04%
2021/03/09	4.2	542.39	1	535.00	535.00	3.2	13,284	0.02%
2021/03/08	9.3	554.25	9.1	561.33	547.00	0.2	13,266	0.00%
2021/03/05	4.2	565.64	2	568.00	564.00	2.2	13,334	0.02%
2021/03/04	12	580.33	13	579.38	575.00	-1	13,528	-0.01%
2021/03/03	2	587.00	7	587.57	592.00	-5	13,543	-0.04%
2021/03/02	7.2	594.31	7	594.00	583.00	0.2	13,585	0.00%
2021/02/26	9.2	594.24	7	597.00	593.00	2.2	13,877	0.02%
2021/02/25	2.1	626.90	2	615.50	614.00	0.1	14,159	0.00%
2021/02/24	16	623.31	9	627.33	612.00	7	14,233	0.05%
2021/02/23	28	631.64	30.3	630.70	637.00	-2.3	14,323	-0.02%
2021/02/22	5.3	620.28	12.1	623.73	620.00	-6.8	14,226	-0.05%
2021/02/19	4	607.25	7	605.00	609.00	-3	14,128	-0.02%
2021/02/18	14.2	617.07	13	616.23	612.00	1.2	14,133	0.01%
2021/02/17	11	622.55	10.1	620.07	623.00	0.9	14,120	0.01%
2021/02/05	3.2	590.38	3	592.67	588.00	0.2	13,936	0.00%
2021/02/04	2	586.50	0	0.00	583.00	2	13,989	0.01%
2021/02/03	2	593.01	12.2	599.59	593.00	-10.2	14,107	-0.07%
2021/02/02	14.2	594.23	3.2	593.81	596.00	11	14,114	0.08%
2021/02/01	11	565.28	16	568.50	573.00	-5	14,079	-0.04%
2021/01/29	2	586.50	6	577.00	574.00	-4	13,973	-0.03%
2021/01/28	3	581.35	7	578.86	577.00	-4	13,970	-0.03%
2021/01/27	0	0.00	2.2	592.16	597.00	-2.2	14,095	-0.02%
2021/01/26	33.4	613.96	28.3	622.86	597.00	5.1	14,352	0.04%
2021/01/25	19.3	628.96	15.1	627.00	626.00	4.2	14,157	0.03%
2021/01/22	16.1	609.94	15	608.73	608.00	1.1	13,907	0.01%
2021/01/21	6	599.67	13	600.54	608.00	-7	13,821	-0.05%
2021/01/20	12.2	597.88	37.3	603.08	594.00	-25.1	13,714	-0.18%
2021/01/19	19	608.37	10.2	609.41	608.00	8.8	13,633	0.06%
2021/01/18	13	599.69	14.2	594.00	602.00	-1.2	13,587	-0.01%
2021/01/15	12.2	608.93	41.1	610.57	602.00	-28.9	13,422	-0.22%
2021/01/14	26	601.69	28	600.18	608.00	-2	13,162	-0.02%
2021/01/13	41.2	600.54	17.1	596.92	604.00	24.1	12,921	0.19%
2021/01/12	25.1	578.90	22	583.64	575.00	3.1	12,604	0.02%
2021/01/11	23	589.09	25.1	587.88	592.00	-2.1	12,407	-0.02%
2021/01/08	66.2	557.54	46.1	568.61	572.00	20.1	12,221	0.16%
2021/01/07	2.1	524.44	9	522.11	529.00	-6.9	11,699	-0.06%
2021/01/06	6.1	518.88	14.1	516.92	513.00	-8.1	11,576	-0.07%
2021/01/05	22.7	524.87	38	524.03	528.00	-15.3	11,391	-0.13%
2021/01/04	33	521.45	27	520.07	520.00	6	11,327	0.05%
2020/12/31	9.3	517.00	38	518.55	518.00	-28.7	11,391	-0.25%
2020/12/30	39.2	518.51	17	514.00	521.00	22.2	11,285	0.20%
2020/12/29	17.3	507.98	9	508.11	506.00	8.3	11,147	0.07%
2020/12/28	5	499.80	10	502.65	502.00	-5	11,076	-0.05%
2020/12/25	9	502.89	7	504.86	500.00	2	11,117	0.02%
2020/12/24	28	508.57	24	510.67	504.00	4	11,211	0.04%
2020/12/23	15	482.27	18	485.94	492.00	-3	10,873	-0.03%
2020/12/22	15	482.83	7	486.21	477.50	8	10,803	0.07%
2020/12/21	6	481.42	11.6	480.62	482.00	-5.6	10,763	-0.05%
2020/12/18	2.2	485.73	1.2	487.92	485.50	1	10,661	0.01%
2020/12/17	33.2	489.68	29.8	488.72	495.00	3.5	10,605	0.03%
2020/12/16	4.2	496.43	7	497.57	495.50	-2.8	10,384	-0.03%
2020/12/15	91.1	502.16	89.2	502.17	488.50	1.9	10,241	0.02%
2020/12/14	3.1	521.97	3	514.33	520.00	0.1	9,964	0.00%
2020/12/11	34.1	511.07	42.2	512.94	518.00	-8.1	9,826	-0.08%
2020/12/10	15	508.07	20.2	507.49	509.00	-5.2	9,487	-0.05%
2020/12/09	74	495.52	72	496.39	499.00	2	9,114	0.02%
2020/12/08	10.1	465.42	6	466.67	466.50	4.1	8,669	0.05%
2020/12/07	5	461.20	3	462.67	458.50	2	8,607	0.02%
2020/12/04	5.1	457.22	5	460.40	459.00	0.1	8,562	0.00%
2020/12/03	20	458.68	24.4	458.90	460.50	-4.4	8,610	-0.05%
2020/12/02	8	449.63	10	449.00	450.00	-2	8,368	-0.02%
2020/12/01	3	452.33	2	450.50	454.00	1	8,276	0.01%
2020/11/30	28	449.96	30	446.73	442.00	-2	8,157	-0.02%
2020/11/27	3	431.67	5	433.10	436.00	-2	7,936	-0.03%
2020/11/26	3	428.67	8	427.00	428.50	-5	7,906	-0.06%
2020/11/25	70	433.09	66	429.44	423.00	4	7,934	0.05%
2020/11/24	87	435.14	79.2	437.17	437.50	7.8	7,624	0.10%
2020/11/23	1	418.50	12	416.83	418.50	-11	7,265	-0.15%
2020/11/20	8	410.56	11.1	412.46	412.00	-3.1	7,173	-0.04%
2020/11/19	4	404.75	4	404.38	404.00	0	7,018	0.00%
2020/11/18	0	0.00	2	399.50	399.50	-2	7,016	-0.03%
2020/11/17	0	0.00	22	398.70	398.50	-22	7,138	-0.31%
2020/11/16	16	399.34	5	400.50	396.50	11	7,492	0.15%
2020/11/13	1	397.50	2.5	397.20	397.00	-1.5	7,674	-0.02%
2020/11/12	4	396.00	4	397.50	395.50	0	7,652	0.00%
2020/11/11	4	391.75	7	393.71	392.50	-3	7,575	-0.04%
2020/11/10	3	388.67	3	390.17	388.00	0	7,471	0.00%
2020/11/09	1	385.00	10	385.85	388.00	-9	7,478	-0.12%
2020/11/06	2	385.50	2	383.00	381.50	0	7,575	0.00%
2020/11/05	10	381.00	12.2	384.86	386.50	-2.2	7,539	-0.03%
2020/11/04	35	380.01	33.1	382.44	381.50	1.9	7,496	0.03%
2020/11/03	44	377.91	74	368.93	377.50	-30	7,553	-0.40%
2020/11/02	0	0.00	2	352.50	352.50	-2	7,342	-0.03%
2020/10/30	0	0.00	1	349.00	355.50	-1	7,515	-0.01%
2020/10/29	3	349.67	1	351.00	351.00	2	7,518	0.03%
2020/10/28	3	358.50	4	357.88	357.00	-1	7,623	-0.01%
2020/10/27	6	356.17	5	359.00	359.00	1	7,710	0.01%
2020/10/26	2	363.00	3	360.33	363.00	-1	7,719	-0.01%
2020/10/23	0	355.00	0	0.00	354.00	0	7,812	0.00%
2020/10/22	2	353.50	3	356.00	354.50	-1	8,411	-0.01%
2020/10/21	1	356.50	1	361.50	356.50	0	8,727	0.00%
2020/10/20	5	359.00	0	0.00	360.00	5	8,885	0.06%
2020/10/19	6	361.25	1.1	361.90	360.00	5	9,021	0.05%
2020/10/16	3	360.50	2	357.00	359.50	1	9,188	0.01%
2020/10/14	3	356.00	2	354.00	354.00	1	9,294	0.01%
2020/10/13	10	358.00	12	356.04	356.50	-2	9,387	-0.02%
2020/10/12	3	364.67	3.1	360.97	353.00	-0.1	9,402	0.00%
2020/10/08	5	362.50	2	362.25	363.00	3	9,359	0.03%
2020/10/05	3	352.83	7	352.36	354.50	-4	9,610	-0.04%
2020/09/30	11	350.18	2	348.75	351.50	9	9,742	0.09%
2020/09/29	27.1	346.32	24	346.46	348.00	3.1	9,854	0.03%
2020/09/28	1	323.00	1	327.00	331.50	0	10,005	0.00%
2020/09/25	5.1	322.92	2	325.50	324.00	3.1	10,214	0.03%
2020/09/24	3.1	333.96	1	336.00	331.00	2.1	10,258	0.02%
2020/09/23	12	343.88	12	341.67	341.50	0	10,305	0.00%
2020/09/22	5	343.40	11	344.77	344.00	-6	10,435	-0.06%
2020/09/21	3	350.00	1	349.00	348.00	2	10,815	0.02%
2020/09/18	4	357.88	1	358.00	357.00	3	11,006	0.03%
2020/09/17	14	357.29	16	358.06	357.50	-2	11,223	-0.02%
2020/09/16	1	354.50	4	353.00	353.00	-3	11,480	-0.03%
2020/09/15	17	356.06	12	355.50	355.50	5	11,677	0.04%
2020/09/14	0	0.00	1	357.00	358.50	-1	11,925	-0.01%
2020/09/11	1	349.50	4	345.13	349.50	-3	12,114	-0.02%
2020/09/10	10	351.00	10	345.00	345.00	0	12,332	0.00%
2020/09/09	7	345.21	5	344.00	350.50	2	12,512	0.02%
2020/09/08	11	346.14	18	347.83	350.00	-7	12,543	-0.06%
2020/09/07	3	337.83	0	0.00	335.50	3	12,587	0.02%
2020/09/04	7	340.29	4	340.00	340.00	3	12,801	0.02%
2020/09/03	1	341.00	2	339.25	344.00	-1	12,939	-0.01%
2020/09/02	3	336.00	2	334.25	335.00	1	13,002	0.01%
2020/09/01	1	333.00	1	331.00	337.00	0	13,192	0.00%
2020/08/31	2	334.50	2	342.25	333.00	0	13,528	0.00%
2020/08/28	5	336.10	10	340.00	340.50	-5	13,726	-0.04%
2020/08/27	10	338.00	4	335.50	336.50	6	13,928	0.04%
2020/08/26	1	333.50	1	336.50	337.00	0	14,096	0.00%
2020/08/25	1	334.00	9	332.22	333.00	-8	14,292	-0.06%
2020/08/24	16	336.69	13	334.08	333.50	3	14,375	0.02%
2020/08/21	4	341.25	13	344.04	344.00	-9	14,441	-0.06%
2020/08/20	54	327.58	77.1	327.78	330.00	-23.1	14,470	-0.16%
2020/08/19	24.1	359.19	11	362.64	354.50	13.1	14,228	0.09%
2020/08/18	13	374.73	14	373.68	373.00	-1	14,298	-0.01%
2020/08/17	1	378.50	6	379.92	379.00	-5	14,440	-0.03%
2020/08/14	7	377.21	12	374.71	375.00	-5	14,667	-0.03%
2020/08/13	2.1	375.21	0	0.00	376.50	2.1	15,105	0.01%
2020/08/12	28	386.48	18	387.94	380.50	10	15,219	0.07%
2020/08/11	22	388.98	24	388.15	385.50	-2	15,357	-0.01%
2020/08/10	7	385.79	0	0.00	384.50	7	15,642	0.04%
2020/08/07	6	394.75	6	396.92	390.00	0	15,917	0.00%
2020/08/06	12	398.17	8	396.56	391.50	4	15,909	0.03%
2020/08/05	25	397.16	38	398.41	397.50	-13	15,991	-0.08%
2020/08/04	28	390.57	14	391.00	391.00	14	16,000	0.09%
2020/08/03	16	390.88	14	391.39	390.00	2	16,227	0.01%
2020/07/31	8	383.63	8	388.31	389.00	0	16,468	0.00%
2020/07/30	17	382.76	18	381.81	381.50	-1	16,727	-0.01%
2020/07/29	10	382.40	12	379.63	382.50	-2	17,464	-0.01%
2020/07/28	51	402.00	32	391.44	384.00	19	17,642	0.11%
2020/07/27	12	402.79	17	397.82	406.00	-5	17,457	-0.03%
2020/07/24	13	390.69	10	390.85	389.50	3	17,439	0.02%
2020/07/23	8	390.06	3	394.00	389.50	5	17,949	0.03%
2020/07/22	10	394.75	15	393.83	396.00	-5	18,359	-0.03%
2020/07/21	4	389.50	23	388.91	388.00	-19	18,441	-0.10%
2020/07/20	9	380.67	1	379.00	382.00	8	18,646	0.04%
2020/07/17	27	380.37	25	379.08	379.00	2	18,968	0.01%
2020/07/16	6	377.83	10	376.45	377.00	-4	19,192	-0.02%
2020/07/15	13	376.19	16.1	375.28	374.50	-3.1	19,332	-0.02%
2020/07/14	18	382.06	11	379.50	374.00	7	19,688	0.04%
2020/07/13	23	373.30	15	378.33	380.50	8	19,916	0.04%
2020/07/10	18	377.03	9	372.78	370.50	9	20,835	0.04%
2020/07/09	17	383.71	10	379.50	379.50	7	20,941	0.03%
2020/07/08	19	390.84	20	389.03	387.00	-1	21,081	0.00%
2020/07/07	32	391.13	20	390.48	392.50	12	21,183	0.06%
2020/07/06	27	375.44	26	378.62	378.50	1	21,407	0.00%
2020/07/03	12	379.83	13	378.31	377.00	-1	21,730	0.00%
2020/07/02	26	378.81	22	377.23	377.00	4	21,947	0.02%
2020/07/01	15	382.43	12	380.42	379.50	3	22,053	0.01%
2020/06/30	30	380.35	25	378.68	381.00	5	22,017	0.02%
2020/06/29	37	397.78	33	396.95	391.00	4	21,701	0.02%
2020/06/24	27	411.28	33	409.14	407.50	-6	21,595	-0.03%
2020/06/23	38	403.05	55	405.21	406.00	-17	21,573	-0.08%
2020/06/22	17	397.24	15	397.87	396.50	2	21,487	0.01%
2020/06/19	26	410.50	12	409.08	404.50	14	21,565	0.06%
2020/06/18	13	401.12	25	402.06	405.00	-12	21,525	-0.06%
2020/06/17	9	401.56	8	399.81	399.00	1	21,523	0.00%
2020/06/16	5	392.30	6	395.00	396.00	-1	21,656	0.00%
2020/06/15	0	0.00	3.1	379.10	382.00	-3.1	21,862	-0.01%
2020/06/12	12	375.04	13	375.58	381.00	-1	22,147	0.00%
2020/06/11	6.3	389.82	8	384.88	383.50	-1.7	22,548	-0.01%
2020/06/10	26	396.29	23	394.93	394.50	3	22,704	0.01%
2020/06/09	2	394.75	5	394.00	392.50	-3	22,883	-0.01%
2020/06/08	3	390.67	11	392.45	393.00	-8	23,169	-0.03%
2020/06/05	54	396.81	42	390.30	387.50	12	23,158	0.05%
2020/06/04	16	399.69	15	400.63	400.50	1	23,039	0.00%
2020/06/03	13	389.69	17	389.91	392.00	-4	22,971	-0.02%
2020/06/02	62	385.16	51	384.47	383.00	11	22,862	0.05%
2020/06/01	15	379.20	9	381.06	385.50	6	22,847	0.03%
2020/05/29	17	367.71	19	369.08	370.50	-2	22,950	-0.01%
2020/05/28	23	373.17	25	372.10	370.00	-2	23,024	-0.01%
2020/05/27	104	374.10	97	374.04	376.00	7	23,258	0.03%	大買/
2020/05/26	15.1	374.37	12	374.83	371.00	3.1	23,586	0.01%
2020/05/25	58	362.43	55	366.15	376.00	3	23,905	0.01%
2020/05/22	13	373.73	14	371.50	371.50	-1	23,914	0.00%
2020/05/21	47	383.60	56	385.65	382.00	-9	23,916	-0.04%
2020/05/20	63	386.77	66	385.52	384.50	-3	23,896	-0.01%
2020/05/19	16.1	373.63	15	374.20	373.00	1.1	23,524	0.00%
2020/05/18	54	379.25	47	373.69	369.00	7	23,519	0.03%
2020/05/15	39	387.74	40	389.09	386.00	-1	23,501	0.00%
2020/05/14	37.1	394.54	22	394.07	385.50	15.1	23,283	0.06%
2020/05/13	33	400.48	35	402.91	402.50	-2	23,119	-0.01%
2020/05/12	39	411.04	27	408.81	406.00	12	22,927	0.05%
2020/05/11	38	410.29	43	411.06	413.50	-5	22,828	-0.02%
2020/05/08	66	408.29	38	403.92	403.50	28	22,859	0.12%
2020/05/07	27	414.44	37	416.04	410.00	-10	22,707	-0.04%
2020/05/06	32	416.13	26	415.35	416.00	6	22,443	0.03%
2020/05/05	68	411.73	74.1	413.73	407.00	-6.1	22,198	-0.03%
2020/05/04	22	386.27	23	380.67	391.50	-1	21,593	0.00%
2020/04/30	48	389.06	34	390.68	391.00	14	21,506	0.07%
2020/04/29	5	382.20	2	383.50	380.00	3	21,313	0.01%
2020/04/28	59	388.19	77.1	387.95	383.50	-18.1	21,175	-0.09%
2020/04/27	33	365.91	25	373.82	379.50	8	20,727	0.04%
2020/04/24	43	342.69	42	344.63	345.00	1	20,206	0.00%
2020/04/23	29	347.21	26	346.06	344.00	3	19,998	0.02%
2020/04/22	36	329.74	33	330.85	344.00	3	19,743	0.02%
2020/04/21	19	330.26	22	331.66	326.00	-3	19,557	-0.02%
2020/04/20	50	340.23	70	340.13	343.00	-20	19,488	-0.10%
2020/04/17	36	344.82	145	346.67	339.50	-109	19,382	-0.56%	大賣/鉅額交易
2020/04/16	113.1	340.81	119	339.59	341.50	-6	19,076	-0.03%	大買/大賣/
2020/04/15	154	347.06	238	349.02	343.50	-84	18,908	-0.44%	大買/大賣/
2020/04/14	108.1	339.05	78	337.69	338.00	30.1	18,422	0.16%	大買/
2020/04/13	87	334.60	63	336.80	332.50	24	18,450	0.13%
2020/04/10	49	340.40	45	341.11	343.00	4	18,307	0.02%
2020/04/09	135	341.47	120.1	341.54	335.00	15	18,420	0.08%	大買/大賣/
2020/04/08	74	314.74	82.1	316.78	329.00	-8.1	17,944	-0.05%
2020/04/07	39	297.68	47	298.71	299.50	-8	17,628	-0.05%
2020/04/06	29.1	280.86	41	286.44	288.00	-11.9	17,532	-0.07%
2020/04/01	2	275.75	4	273.13	272.50	-2	17,404	-0.01%
2020/03/31	13	281.27	33	281.98	274.50	-20	17,453	-0.11%
2020/03/30	60	272.93	30	274.92	278.00	30	17,502	0.17%
2020/03/27	25	290.60	32	289.84	280.50	-7	17,595	-0.04%
2020/03/26	7	286.86	7	287.14	291.50	0	17,504	0.00%
2020/03/25	23	291.85	14.1	291.09	292.00	8.9	17,609	0.05%
2020/03/24	24	271.23	26	269.87	274.00	-2	17,409	-0.01%
2020/03/23	6.1	246.39	8	243.63	252.00	-1.9	17,266	-0.01%
2020/03/20	24	246.08	28	249.61	252.00	-4	17,066	-0.02%
2020/03/19	37	235.28	88	232.59	229.50	-51	16,768	-0.30%
2020/03/18	98	263.63	117	260.70	254.50	-19	16,462	-0.12%	大賣/
2020/03/17	71	279.29	69	277.57	265.00	2	16,208	0.01%
2020/03/16	56	312.12	62	312.02	290.50	-6	15,777	-0.04%
2020/03/13	26.1	312.48	27.1	314.99	320.00	-1	15,477	-0.01%
2020/03/12	37	358.45	68.1	350.01	345.50	-31.1	15,311	-0.20%
2020/03/11	21	394.19	16	392.38	383.50	5	14,998	0.03%
2020/03/10	56	383.35	23	388.33	394.50	33	14,881	0.22%
2020/03/09	77	394.47	100	392.79	386.00	-23	14,982	-0.15%
2020/03/06	83	407.49	61	406.00	406.50	22	15,083	0.15%
2020/03/05	12.1	406.21	23	405.91	410.50	-10.9	15,072	-0.07%
2020/03/04	52	404.62	55	402.88	400.50	-3	14,924	-0.02%
2020/03/03	20	428.48	25	428.56	417.00	-5	14,662	-0.03%
2020/03/02	81	416.24	85	412.93	418.50	-4	14,572	-0.03%
2020/02/27	62	429.87	64.1	424.77	410.00	-2.1	14,332	-0.01%
2020/02/26	117	462.83	102	454.78	441.00	15	13,904	0.11%	大買/大賣/
2020/02/25	84	489.63	115	488.50	485.00	-31	13,410	-0.23%	大賣/
2020/02/24	18	475.75	11	480.55	484.50	7	13,110	0.05%
2020/02/21	29	468.00	18	471.44	472.00	11	12,946	0.08%
2020/02/20	3	462.33	4	462.00	457.50	-1	12,798	-0.01%
2020/02/19	5	453.60	3	453.50	460.00	2	12,707	0.02%
2020/02/18	64	459.90	34	456.15	450.00	30	12,599	0.24%
2020/02/17	14	454.36	15	453.63	453.00	-1	12,764	-0.01%
2020/02/14	24	445.19	23	450.87	457.00	1	12,670	0.01%
2020/02/13	15	448.50	18	448.83	439.00	-3	12,738	-0.02%
2020/02/12	13	445.12	12.1	446.84	448.00	0.9	12,673	0.01%
2020/02/11	17	438.35	28	436.00	437.00	-11	12,601	-0.09%
2020/02/10	15	416.43	13	419.15	418.50	2	12,441	0.02%
2020/02/07	43	417.76	49	417.41	416.50	-6	12,358	-0.05%
2020/02/06	28.1	421.21	25	418.18	417.00	3.1	12,329	0.02%
2020/02/05	9	421.39	9	422.56	413.00	0	12,417	0.00%
2020/02/04	62	417.56	65	417.05	418.50	-3	12,328	-0.02%
2020/02/03	26	380.63	18	382.89	392.00	8	12,189	0.07%
2020/01/31	10	386.00	9	383.61	386.50	1	12,084	0.01%
2020/01/30	9	381.33	24	381.19	374.00	-15	11,931	-0.13%
2020/01/20	0	0.00	1	416.50	415.50	-1	11,795	-0.01%
2020/01/17	1	425.50	0	0.00	413.00	1	11,912	0.01%
2020/01/16	12	424.92	4	420.13	417.00	8	11,948	0.07%
2020/01/15	10.1	421.09	14	422.00	413.00	-3.9	11,920	-0.03%
2020/01/14	31	409.76	44	412.95	419.00	-13	11,961	-0.11%
2020/01/13	5	394.50	10	385.00	390.00	-5	11,852	-0.04%
2020/01/10	9	397.17	10	395.10	392.50	-1	11,859	-0.01%
2020/01/09	45	395.01	56	395.80	392.00	-11	11,944	-0.09%
2020/01/08	69.1	389.98	104	387.16	387.00	-35	11,937	-0.29%	大賣/
2020/01/07	24	426.08	16	417.75	414.00	8	11,645	0.07%
2020/01/06	13	464.15	14	462.07	460.00	-1	11,658	-0.01%
2020/01/03	76	458.34	61	464.21	468.00	15	11,967	0.13%
2020/01/02	8	437.00	8	435.50	436.00	0	11,787	0.00%
2019/12/31	15	437.47	24	434.75	437.00	-9	11,843	-0.08%
2019/12/30	33.5	423.67	30.5	427.74	436.00	3.1	11,735	0.03%
2019/12/27	2	409.50	3	410.00	411.00	-1	11,692	-0.01%
2019/12/26	10	407.60	15	403.90	402.00	-5	12,023	-0.04%
2019/12/25	12	400.71	30	400.88	403.50	-18	12,124	-0.15%
2019/12/24	13	394.15	20	392.45	395.00	-7	12,256	-0.06%
2019/12/23	20	384.23	11	384.36	383.00	9	12,052	0.07%
2019/12/20	35	394.84	30	396.13	389.50	5	11,942	0.04%
2019/12/19	4	382.63	8	382.19	383.00	-4	11,581	-0.03%
2019/12/18	20	379.23	9	377.33	376.50	11	11,516	0.10%
2019/12/17	12	380.67	13	377.42	377.00	-1	11,409	-0.01%
2019/12/16	12	378.92	4	379.38	379.00	8	11,374	0.07%
2019/12/13	80	383.07	61	377.57	376.50	19	11,419	0.17%
2019/12/12	11	379.00	11	380.41	381.50	0	11,277	0.00%
2019/12/11	33	374.71	49	377.70	378.50	-16	11,125	-0.14%
2019/12/10	4.1	370.34	5	369.90	368.00	-0.9	10,969	-0.01%
2019/12/09	14	376.68	13	374.62	372.50	1	10,944	0.01%
2019/12/06	10	362.55	13.2	366.89	369.00	-3.2	10,805	-0.03%
2019/12/05	4	367.13	10.4	362.29	362.00	-6.4	10,769	-0.06%
2019/12/04	29	368.03	17	365.53	361.00	12	10,820	0.11%
2019/12/03	25	348.24	31.1	355.41	363.00	-6.1	10,523	-0.06%
2019/12/02	5	333.70	16	336.16	338.00	-11	10,264	-0.11%
2019/11/29	20	334.58	11	329.95	330.00	9	10,445	0.09%
2019/11/28	22	335.64	13	336.65	335.00	9	10,723	0.08%
2019/11/27	40	331.51	20	335.00	336.50	20	10,677	0.19%
2019/11/26	21	330.26	32	329.41	326.50	-11	10,604	-0.10%
2019/11/25	2	321.25	11	322.09	322.50	-9	10,538	-0.09%
2019/11/22	1.1	316.59	1	318.00	317.00	0.1	10,642	0.00%
2019/11/21	6	314.00	5	319.70	318.50	1	10,783	0.01%
2019/11/20	4	320.00	1	324.50	320.00	3	10,782	0.03%
2019/11/19	7	321.64	12	322.75	323.50	-5	10,827	-0.05%
2019/11/18	9	320.33	2	317.75	317.50	7	10,776	0.06%
2019/11/15	6	325.42	3	324.33	321.00	3	10,764	0.03%
2019/11/14	69	329.61	41.1	329.24	326.50	27.9	10,669	0.26%
2019/11/13	1	310.50	0	0.00	310.50	1	10,231	0.01%
2019/11/11	53	284.29	52	286.32	282.50	1	10,261	0.01%
2019/11/08	17	309.29	12	307.33	307.00	5	10,018	0.05%
2019/11/07	4	310.25	6	305.83	306.00	-2	10,047	-0.02%
2019/11/06	14	311.82	6	307.67	307.00	8	9,990	0.08%
2019/11/05	9	314.50	13	312.12	312.00	-4	9,972	-0.04%
2019/11/04	9	318.89	4	316.38	312.50	5	9,989	0.05%
2019/11/01	48	311.97	40	313.40	316.00	8	10,092	0.08%
2019/10/31	12	323.25	12	316.29	314.00	0	9,931	0.00%
2019/10/30	13.1	319.58	11	320.50	320.50	2.1	9,866	0.02%
2019/10/29	6	319.75	5	317.00	318.00	1	9,798	0.01%
2019/10/28	6	318.25	14	316.68	316.50	-8	9,828	-0.08%
2019/10/25	3	318.33	13	318.23	316.00	-10	9,810	-0.10%
2019/10/24	46	320.52	56	317.37	317.00	-10	9,735	-0.10%
2019/10/23	8	313.19	7	312.93	312.50	1	9,601	0.01%
2019/10/22	12	315.42	12	311.83	311.50	0	9,502	0.00%
2019/10/21	28	319.36	13	314.12	313.50	15	9,444	0.16%
2019/10/18	5	311.30	10	312.00	312.50	-5	9,240	-0.05%
2019/10/17	14	302.96	15	307.10	310.50	-1	9,121	-0.01%
2019/10/16	11	302.91	13	302.38	302.00	-2	9,068	-0.02%
2019/10/15	32	310.42	23.1	307.58	306.00	8.9	8,890	0.10%
2019/10/14	17	312.32	41	311.34	314.50	-24	8,738	-0.27%
2019/10/09	8	300.31	12	301.71	301.50	-4	8,561	-0.05%
2019/10/08	60.1	286.98	71	285.84	298.50	-10.9	8,237	-0.13%
2019/10/07	76	272.20	85	274.65	276.00	-9	7,784	-0.12%
2019/10/04	6	261.92	8	263.19	261.00	-2	7,557	-0.03%
2019/10/03	8	265.25	4	265.75	265.50	4	7,488	0.05%
2019/10/02	15	266.50	9	268.50	269.00	6	7,398	0.08%
2019/10/01	49	259.53	48	263.82	268.00	1	7,267	0.01%
2019/09/27	3	244.50	4	244.50	246.50	-1	6,985	-0.01%
2019/09/26	23	239.02	23	239.91	238.50	0	6,770	0.00%
2019/09/25	1	228.00	0	0.00	229.50	1	6,527	0.02%
2019/09/24	1	232.00	0	0.00	231.50	1	6,602	0.02%
2019/09/23	1	233.00	1	234.00	233.00	0	6,636	0.00%
2019/09/19	0	0.00	1	232.50	232.00	-1	6,633	-0.02%
2019/09/18	1	233.50	1	235.00	232.50	0	6,690	0.00%
2019/09/17	3	236.33	18	237.89	233.50	-15	6,698	-0.22%
2019/09/16	0	0.00	1	231.50	231.50	-1	6,647	-0.02%
2019/09/12	0	0.00	3	232.67	231.00	-3	6,833	-0.04%
2019/09/11	2	230.50	1	230.50	230.00	1	6,911	0.01%
2019/09/10	2	228.00	2	229.75	228.50	0	6,957	0.00%
2019/09/09	6	235.42	7	233.50	233.00	-1	7,005	-0.01%
2019/09/06	2	238.75	6	240.33	237.00	-4	6,985	-0.06%
2019/09/05	9	238.06	12	238.21	238.00	-3	6,921	-0.04%
2019/09/04	8	235.13	2	236.75	234.50	6	6,792	0.09%
2019/09/03	4	236.38	5	235.00	235.50	-1	6,765	-0.01%
2019/09/02	22	234.59	25	235.84	236.00	-3	6,703	-0.04%
2019/08/30	13	220.19	22	217.05	227.00	-9	6,498	-0.14%
2019/08/29	6	206.58	3	205.67	206.50	3	6,338	0.05%
2019/08/28	3	205.00	3	205.83	204.50	0	6,369	0.00%
2019/08/27	8	209.19	9	203.67	203.00	-1	6,348	-0.02%
2019/08/26	20	210.80	33	212.97	209.00	-13	6,334	-0.21%
2019/08/23	8	258.44	6	258.42	258.00	2	6,231	0.03%
2019/08/22	14	255.61	3	253.83	253.00	11	6,180	0.18%
2019/08/21	2	257.50	4	262.50	257.50	-2	6,140	-0.03%
2019/08/20	1	266.50	2	267.50	265.50	-1	6,076	-0.02%
2019/08/19	2	265.00	4	265.25	264.50	-2	6,067	-0.03%
2019/08/16	2	264.25	8	263.94	263.50	-6	6,169	-0.10%
2019/08/14	10	271.50	5	271.30	268.50	5	6,242	0.08%
2019/08/12	6	264.42	19	265.92	268.50	-13	6,311	-0.21%
2019/08/08	3	256.67	9	256.50	257.00	-6	6,341	-0.09%
2019/08/07	21	256.71	2	255.25	250.50	19	6,380	0.30%
2019/08/05	10	265.80	9	265.33	260.00	1	6,653	0.02%
2019/08/02	3	259.00	0	0.00	257.50	3	6,659	0.05%
2019/08/01	1	267.00	10	267.85	266.00	-9	6,678	-0.13%
2019/07/31	1	264.50	1	266.00	266.00	0	6,735	0.00%
2019/07/29	1	259.00	11	259.05	258.50	-10	6,693	-0.15%
2019/07/26	1	256.50	3	257.67	259.50	-2	6,791	-0.03%
2019/07/25	4	255.00	4	256.75	258.00	0	6,811	0.00%
2019/07/24	1	256.00	0	0.00	255.50	1	6,857	0.01%
2019/07/23	13	256.00	5	256.90	255.00	8	7,072	0.11%
2019/07/22	5	253.60	3	253.50	253.00	2	7,114	0.03%
2019/07/19	10	258.20	14	257.18	257.50	-4	7,278	-0.05%
2019/07/18	8	261.44	5	259.00	259.00	3	7,308	0.04%
2019/07/17	8	267.81	6	267.50	267.00	2	7,339	0.03%
2019/07/16	2	268.50	10	270.55	269.50	-8	7,398	-0.11%
2019/07/15	14	267.21	3	266.00	267.50	11	7,462	0.15%
2019/07/12	1	271.50	0	0.00	273.50	1	7,635	0.01%
2019/07/11	0	0.00	12	272.50	271.50	-12	7,939	-0.15%
2019/07/10	0	0.00	1	269.00	269.00	-1	7,981	-0.01%
2019/07/09	6	266.58	1	267.00	264.00	5	7,998	0.06%
2019/07/08	7	275.93	4	277.88	275.00	3	7,963	0.04%
2019/07/05	3	279.00	1	280.00	278.00	2	8,066	0.02%
2019/07/04	13	278.62	6	278.33	277.00	7	8,069	0.09%
2019/07/03	4	271.63	0	0.00	270.00	4	8,107	0.05%
2019/07/02	6	273.00	1	273.50	271.50	5	8,194	0.06%
2019/07/01	1	271.50	3	271.83	272.50	-2	8,287	-0.02%
2019/06/28	3	265.67	2	264.50	264.00	1	8,235	0.01%
2019/06/27	3	268.00	2	269.25	267.50	1	8,232	0.01%
2019/06/24	3	267.83	3	268.50	271.00	0	8,203	0.00%
2019/06/21	3	269.33	2	270.75	267.50	1	8,223	0.01%
2019/06/20	16	272.22	23	272.00	270.00	-7	8,264	-0.08%
2019/06/19	13	263.15	3	263.17	264.00	10	8,166	0.12%
2019/06/18	2	260.50	1	257.50	258.00	1	8,118	0.01%
2019/06/17	10	255.81	8	258.13	261.00	2	8,121	0.02%
2019/06/14	10	252.00	31	251.42	251.00	-21	8,100	-0.26%
2019/06/13	11	247.05	0	0.00	247.00	11	8,139	0.14%
2019/06/12	3	248.67	2	248.75	249.00	1	8,412	0.01%
2019/06/11	3	248.83	9	247.83	251.50	-6	8,450	-0.07%
2019/06/10	21	250.62	1	251.00	251.00	20	8,413	0.24%
2019/06/06	3	248.17	9	249.67	245.00	-6	8,470	-0.07%
2019/06/05	1	265.50	8	261.38	256.00	-7	8,406	-0.08%
2019/06/04	1	264.50	6	264.83	263.50	-5	8,298	-0.06%
2019/06/03	7	260.14	5	261.90	262.00	2	8,309	0.02%
2019/05/31	2	253.25	8	257.31	261.00	-6	8,295	-0.07%
2019/05/30	8	254.00	1	251.00	251.00	7	8,268	0.08%
2019/05/29	4	251.38	5	250.30	255.00	-1	8,300	-0.01%
2019/05/28	4	245.00	5	246.00	245.50	-1	8,516	-0.01%
2019/05/27	4	243.38	3	244.50	245.00	1	8,683	0.01%
2019/05/24	1	242.00	1	245.00	242.00	0	8,740	0.00%
2019/05/23	3	246.33	26	244.56	244.50	-23	8,862	-0.26%
2019/05/22	1.1	256.32	0	0.00	253.50	1.1	8,826	0.01%
2019/05/21	3	256.00	5	254.80	258.00	-2	8,950	-0.02%
2019/05/20	2	251.00	4	253.38	251.50	-2	8,962	-0.02%
2019/05/17	6	250.00	9	252.33	249.50	-3	9,055	-0.03%
2019/05/16	12	251.83	26	249.19	249.00	-14	9,151	-0.15%
2019/05/15	9	260.61	11	262.09	259.00	-2	9,247	-0.02%
2019/05/14	2	257.25	3	259.00	258.00	-1	9,619	-0.01%
2019/05/13	14	264.50	4	266.63	259.50	10	9,767	0.10%
2019/05/10	18	280.89	8	284.69	280.50	10	9,627	0.10%
2019/05/09	3	290.83	12	287.63	286.00	-9	9,500	-0.09%
2019/05/08	2	289.50	2	292.00	294.50	0	9,514	0.00%
2019/05/07	0	0.00	3.3	295.77	293.00	-3.3	9,594	-0.03%
2019/05/06	5	293.00	4	292.38	293.50	1	9,807	0.01%
2019/05/03	2	299.00	1	300.50	300.00	1	9,747	0.01%
2019/05/02	6	301.75	5	302.70	303.50	1	9,674	0.01%
2019/04/30	7	302.79	15	302.83	304.50	-8	9,690	-0.08%
2019/04/29	9	307.44	4	307.13	300.50	5	9,725	0.05%
2019/04/26	1	315.00	0	0.00	319.00	1	9,583	0.01%
2019/04/25	4	310.00	1	321.50	321.50	3	9,624	0.03%
2019/04/24	5	320.20	3	321.50	319.50	2	9,552	0.02%
2019/04/23	9	322.33	6.1	322.21	321.50	2.9	9,640	0.03%
2019/04/22	2	331.75	3	327.50	327.50	-1	9,626	-0.01%
2019/04/19	7	331.71	6	332.00	333.50	1	9,748	0.01%
2019/04/18	16	343.69	12	341.00	331.00	4	9,862	0.04%
2019/04/17	16	341.22	17	341.47	345.00	-1	9,990	-0.01%
2019/04/16	6	332.00	7	332.71	332.50	-1	9,759	-0.01%
2019/04/15	4	329.75	5	330.20	330.50	-1	9,814	-0.01%
2019/04/12	5	330.60	2	326.00	326.00	3	10,131	0.03%
2019/04/11	18	333.19	19	332.71	329.00	-1	10,283	-0.01%
2019/04/10	9	328.33	10	329.05	329.00	-1	10,265	-0.01%
2019/04/09	6	324.50	7	328.21	330.00	-1	10,321	-0.01%
2019/04/08	13	330.62	5	329.10	324.50	8	10,433	0.08%
2019/04/03	7	328.43	12	328.04	330.00	-5	10,555	-0.05%
2019/04/02	3	320.50	5	322.70	320.00	-2	10,591	-0.02%
2019/04/01	6	322.67	3	322.67	321.00	3	10,685	0.03%
2019/03/29	4	326.63	1	325.50	323.00	3	10,728	0.03%
2019/03/28	1	323.50	1	324.00	322.00	0	10,981	0.00%
2019/03/27	3.1	322.74	3	324.00	324.00	0.1	11,222	0.00%
2019/03/26	1	321.00	3	323.50	323.00	-2	11,369	-0.02%
2019/03/25	7	319.29	2	317.75	318.00	5	11,539	0.04%
2019/03/22	7	336.29	5	335.40	331.00	2	11,684	0.02%
2019/03/21	6	334.33	7	334.36	334.50	-1	11,979	-0.01%
2019/03/20	10	334.75	7	334.64	334.50	3	12,400	0.02%
2019/03/19	11	339.45	4	333.50	333.50	7	12,527	0.06%
2019/03/18	8	345.13	6	345.83	341.00	2	12,700	0.02%
2019/03/15	25	348.06	20	351.65	345.50	5	12,962	0.04%
2019/03/14	17	340.88	18	336.44	339.00	-1	12,989	-0.01%
2019/03/13	7.1	333.07	9	334.39	338.00	-1.9	13,305	-0.01%
2019/03/12	15	340.80	7	333.36	332.00	8	13,549	0.06%
2019/03/11	5	334.70	5	338.00	339.50	0	13,804	0.00%
2019/03/08	4	331.38	5	333.50	336.50	-1	14,058	-0.01%
2019/03/07	1	336.00	4	335.38	336.00	-3	14,258	-0.02%
2019/03/06	4	340.50	2	345.25	339.50	2	14,670	0.01%
2019/03/05	5	343.10	2	341.75	340.00	3	15,102	0.02%
2019/03/04	9	345.57	7	347.07	349.50	2	15,341	0.01%
2019/02/27	19	352.76	16	352.56	346.00	3	15,421	0.02%
2019/02/26	10	377.55	9	379.67	372.00	1	15,363	0.01%
2019/02/25	4	376.13	15	377.50	375.00	-11	15,588	-0.07%
2019/02/22	10	378.50	15	382.07	375.50	-5	15,898	-0.03%
2019/02/21	8	374.31	6	378.75	381.00	2	15,977	0.01%
2019/02/20	28	375.52	22	377.93	373.00	6	16,022	0.04%
2019/02/19	10	368.90	11	370.64	368.00	-1	16,155	-0.01%
2019/02/18	8	370.69	5	370.30	371.50	3	16,227	0.02%
2019/02/15	10	364.65	3	365.17	360.00	7	16,313	0.04%
2019/02/14	8	379.75	8	378.44	375.50	0	16,411	0.00%
2019/02/13	16	377.56	24	375.29	382.50	-8	16,498	-0.05%
2019/02/12	9	348.67	13	346.92	352.00	-4	16,465	-0.02%
2019/02/11	10	325.50	4	325.00	328.00	6	16,537	0.04%
2019/01/30	2	322.50	3	323.67	321.50	-1	17,013	-0.01%
2019/01/29	7	321.29	5	321.10	321.00	2	17,472	0.01%
2019/01/28	6	335.92	3	336.33	328.00	3	17,718	0.02%
2019/01/25	7	324.43	10	324.35	328.50	-3	18,290	-0.02%
2019/01/24	3	317.17	1.2	315.00	315.00	1.8	18,538	0.01%
2019/01/23	7	314.14	11	314.00	316.50	-4	19,031	-0.02%
2019/01/22	4	317.00	4	318.63	316.50	0	19,435	0.00%
2019/01/21	4	321.38	7	324.21	320.00	-3	19,803	-0.02%
2019/01/18	5	317.60	6	317.42	318.50	-1	20,210	0.00%
2019/01/17	14	319.25	11	317.45	313.50	3	20,494	0.01%
2019/01/16	6	316.58	6	316.92	317.50	0	20,815	0.00%
2019/01/15	3	313.00	0	0.00	314.00	3	21,044	0.01%
2019/01/14	4	306.50	9	306.56	307.00	-5	21,175	-0.02%
2019/01/11	9	307.28	14	308.82	306.00	-5	21,492	-0.02%
2019/01/10	22	306.68	20	305.88	304.50	2	21,530	0.01%
2019/01/09	15	311.40	13	304.73	303.50	2	21,682	0.01%
2019/01/08	7	294.50	5	295.80	294.00	2	21,582	0.01%
2019/01/07	3	297.17	7	299.21	296.50	-4	21,821	-0.02%
2019/01/04	10	291.45	7	291.57	289.50	3	22,086	0.01%
2019/01/03	10	307.80	12	309.08	303.00	-2	22,148	-0.01%
2019/01/02	5	322.00	3	323.50	314.00	2	22,326	0.01%
2018/12/28	5	321.90	8	323.25	319.00	-3	22,743	-0.01%
2018/12/27	18	323.31	21	326.17	321.00	-3	23,057	-0.01%
2018/12/26	11	327.45	7	331.07	314.00	4	23,010	0.02%
2018/12/25	11	321.55	13	321.38	328.50	-2	22,973	-0.01%
2018/12/24	12	323.42	13	325.08	331.00	-1	23,045	0.00%
2018/12/22	6	323.08	2	323.50	322.50	4	23,071	0.02%
2018/12/21	18	316.47	23	316.13	328.00	-5	23,401	-0.02%
2018/12/20	7	313.57	13	314.50	314.00	-6	23,379	-0.03%
2018/12/19	14	327.29	17	324.62	320.00	-3	23,332	-0.01%
2018/12/18	9	315.06	8	315.88	320.00	1	23,364	0.00%
2018/12/17	16	319.00	14	321.14	321.50	2	23,451	0.01%
2018/12/14	24	311.06	22	308.05	320.00	2	23,654	0.01%
2018/12/13	24	321.75	24	321.15	314.50	0	23,631	0.00%
2018/12/12	14	340.00	9	341.78	338.50	5	23,390	0.02%
2018/12/11	22	327.84	22	328.95	332.00	0	23,313	0.00%
2018/12/10	9	337.17	13	330.96	323.50	-4	23,451	-0.02%
2018/12/07	20	352.38	17	352.76	356.50	3	23,309	0.01%
2018/12/06	30	364.05	28	359.68	349.50	2	23,214	0.01%
2018/12/05	20	388.03	15	387.77	388.00	5	23,066	0.02%
2018/12/04	29	407.38	19	411.84	401.50	10	23,116	0.04%
2018/12/03	24	403.92	22	400.59	407.00	2	23,138	0.01%
2018/11/30	19	364.58	21	364.36	370.00	-2	23,150	-0.01%
2018/11/29	37	368.45	33	369.17	359.50	4	23,039	0.02%
2018/11/28	43	352.07	38	352.29	357.50	5	22,901	0.02%
2018/11/27	10	332.15	20	331.60	340.00	-10	22,647	-0.04%
2018/11/26	23	322.07	19	323.79	327.00	4	22,440	0.02%
2018/11/23	20	325.23	23	326.83	319.00	-3	22,378	-0.01%
2018/11/22	35	342.17	27	342.94	332.00	8	22,313	0.04%
2018/11/21	31	329.31	24	332.04	340.00	7	22,117	0.03%
2018/11/20	28	317.80	23	318.54	321.00	5	21,995	0.02%
2018/11/19	14	314.11	19	315.03	317.50	-5	21,950	-0.02%
2018/11/16	29	314.74	31	316.08	310.00	-2	21,979	-0.01%
2018/11/15	12	308.50	14	309.46	312.00	-2	21,801	-0.01%
2018/11/14	20	310.98	17	312.71	306.00	3	21,837	0.01%
2018/11/13	18	304.19	16	304.38	311.00	2	21,884	0.01%
2018/11/12	20	308.60	30	308.37	310.00	-10	21,928	-0.05%
2018/11/09	46	323.04	43	323.55	329.00	3	21,966	0.01%
2018/11/08	26	333.73	34	338.37	324.00	-8	21,832	-0.04%
2018/11/07	47	323.71	42	323.67	331.00	5	21,787	0.02%
2018/11/06	13	324.04	20	331.58	308.00	-7	21,693	-0.03%
2018/11/05	16	338.47	9	338.50	340.00	7	21,585	0.03%
2018/11/02	39	356.22	38	358.78	345.50	1	21,659	0.00%
2018/11/01	16	339.00	26	338.87	347.00	-10	21,253	-0.05%
2018/10/31	30.1	315.52	31	316.77	315.50	-1	20,947	0.00%
2018/10/30	11	306.14	10	301.45	298.00	1	20,601	0.00%
2018/10/29	27	322.54	27	323.30	320.00	0	20,523	0.00%
2018/10/26	23	321.59	20	320.98	324.00	3	20,366	0.01%
2018/10/25	7	322.50	10	321.05	315.50	-3	20,022	-0.01%
2018/10/24	13	365.00	13	359.62	349.00	0	19,958	0.00%
2018/10/23	19	382.87	16	378.50	366.00	3	19,663	0.02%
2018/10/22	14	388.21	12	386.50	390.00	2	19,377	0.01%
2018/10/19	23	398.59	14	395.61	394.00	9	19,227	0.05%
2018/10/18	27.1	423.68	26	423.04	421.50	1.1	18,942	0.01%
2018/10/17	22	430.86	24	433.15	418.00	-2	18,861	-0.01%
2018/10/16	18	417.33	25	418.14	419.00	-7	18,685	-0.04%
2018/10/15	14	416.07	13	417.54	410.00	1	18,626	0.01%
2018/10/12	82	409.40	21	409.19	415.00	61	18,516	0.33%
2018/10/11	16	391.53	16	392.97	388.00	0	18,424	0.00%
2018/10/09	16.1	416.27	47	413.38	423.50	-31	18,235	-0.17%
2018/10/08	51	387.19	21	393.83	404.00	30	17,981	0.17%
2018/10/05	19	424.08	22	414.89	403.00	-3	17,564	-0.02%
2018/10/04	29	451.41	6	450.75	446.00	23	17,277	0.13%
2018/10/03	19	456.61	18	459.56	451.00	1	17,402	0.01%
2018/10/02	18	466.56	12	463.50	458.00	6	17,240	0.03%
2018/10/01	4	459.75	5	464.20	470.00	-1	17,144	-0.01%
2018/09/28	19	466.66	21	463.69	459.00	-2	17,136	-0.01%
2018/09/27	12	480.75	14	473.32	466.00	-2	16,819	-0.01%
2018/09/26	16	501.31	13	502.85	490.00	3	16,641	0.02%
2018/09/25	18	512.22	15	518.07	506.00	3	16,651	0.02%
2018/09/21	28	503.70	29	507.62	514.00	-1	16,571	-0.01%
2018/09/20	27	477.81	27	482.11	490.00	0	16,382	0.00%
2018/09/19	33	494.38	31	507.94	479.00	2	15,986	0.01%
2018/09/18	11	514.18	13	509.77	501.00	-2	15,768	-0.01%
2018/09/17	12	530.92	7	533.00	533.00	5	15,646	0.03%
2018/09/14	28	521.54	27	526.93	534.00	1	15,608	0.01%
2018/09/13	14	534.93	12	528.00	508.00	2	15,358	0.01%
2018/09/12	13	532.31	14	532.00	528.00	-1	15,240	-0.01%
2018/09/11	8	555.00	8.2	552.22	546.00	-0.2	15,244	0.00%
2018/09/10	20.1	534.94	19.2	538.30	532.00	0.9	15,046	0.01%
2018/09/07	18	578.83	21.1	565.10	545.00	-3.1	14,799	-0.02%
2018/09/06	29	609.86	32	605.50	595.00	-3	14,466	-0.02%
2018/09/05	20	621.43	16	619.94	611.00	4	14,238	0.03%
2018/09/04	44	617.16	45.6	622.50	630.00	-1.6	14,222	-0.01%
2018/09/03	27	659.48	19	654.63	629.00	8	13,956	0.06%
2018/08/31	12.6	695.38	15	698.33	698.00	-2.4	13,827	-0.02%
2018/08/30	21	700.95	18	701.72	696.00	3	13,859	0.02%
2018/08/29	16	697.31	14	698.43	705.00	2	13,851	0.01%
2018/08/28	19	698.63	14	689.29	675.00	5	13,739	0.04%
2018/08/27	21	676.62	23	682.70	695.00	-2	13,582	-0.01%
2018/08/24	17	641.12	19	641.37	643.00	-2	13,402	-0.02%
2018/08/23	18	638.39	18	634.17	628.00	0	13,317	0.00%
2018/08/22	14	657.43	11	658.82	650.00	3	13,214	0.02%
2018/08/21	13	665.15	13	663.77	673.00	0	13,070	0.00%
2018/08/20	13	639.85	33	636.58	662.00	-20	12,901	-0.16%
2018/08/17	33	667.15	63.4	650.35	630.00	-30.4	12,641	-0.24%
2018/08/16	30	644.33	37	649.49	663.00	-7	12,302	-0.06%
2018/08/15	35	616.14	30.7	616.12	610.00	4.3	12,018	0.04%
2018/08/14	51	624.29	34	623.97	637.00	17	11,792	0.14%
2018/08/13	38.2	608.43	26	613.50	597.00	12.2	11,467	0.11%
2018/08/10	46	679.25	37	679.65	651.00	9	11,084	0.08%
2018/08/09	33	730.27	17	727.35	720.00	16	10,698	0.15%
2018/08/08	22	769.86	27	784.00	742.00	-5	10,347	-0.05%
2018/08/07	27.3	758.23	15	767.47	788.00	12.3	10,030	0.12%
2018/08/06	10	743.20	10	733.90	724.00	0	10,095	0.00%
2018/08/03	25	718.56	29	721.86	730.00	-4	10,156	-0.04%
2018/08/02	10	733.60	37	722.84	716.00	-27	9,950	-0.27%
2018/08/01	16	790.63	35	791.43	795.00	-19	9,883	-0.19%
2018/07/31	31	791.48	40.1	790.52	781.00	-9.1	9,829	-0.09%
2018/07/30	9	863.78	13	874.31	840.00	-4	9,636	-0.04%
2018/07/27	5	924.64	4	923.50	933.00	1	9,581	0.01%
2018/07/26	15	925.13	13	926.23	915.00	2	9,643	0.02%
2018/07/25	43	912.02	7	905.86	925.00	36	9,619	0.37%
2018/07/24	21.1	873.15	16	869.00	893.00	5.1	9,720	0.05%
2018/07/23	10	823.70	15.1	821.34	843.00	-5.1	9,844	-0.05%
2018/07/20	18.1	853.00	17	862.18	812.00	1.1	9,892	0.01%
2018/07/19	14	881.80	11	883.09	892.00	3	9,848	0.03%
2018/07/18	17	892.75	35.7	872.97	860.00	-18.7	9,781	-0.19%
2018/07/17	17	922.93	15	930.67	904.00	2	9,682	0.02%
2018/07/16	13	995.12	9	994.33	962.00	4	9,580	0.04%
2018/07/13	3.2	1007.24	7	1012.00	998.00	-3.8	9,632	-0.04%
2018/07/12	9	991.13	9	990.00	1005.00	0	9,608	0.00%
2018/07/11	10	981.60	5	983.60	965.00	5	9,508	0.05%
2018/07/10	6	1035.83	7	1044.29	1045.00	-1	9,173	-0.01%
2018/07/09	18	1049.72	8	1040.00	1020.00	10	9,168	0.11%
2018/07/06	26	1132.31	13	1121.15	1175.00	13	9,120	0.14%
2018/07/05	8	1173.75	7	1111.43	1115.00	1	9,021	0.01%
2018/07/04	4	1188.75	3	1188.33	1180.00	1	8,974	0.01%
2018/07/03	20	1227.25	22	1228.64	1165.00	-2	8,943	-0.02%
2018/07/02	5	1194.00	46	1179.13	1230.00	-41	8,742	-0.47%
2018/06/29	44	1119.77	5	1099.00	1125.00	39	8,658	0.45%
2018/06/28	6	1046.67	6	1036.67	1055.00	0	8,572	0.00%
2018/06/27	19	1051.84	26	1045.39	1020.00	-7	8,554	-0.08%
2018/06/26	11	966.28	11	958.73	1035.00	0	8,482	0.00%
2018/06/25	23	952.57	25	950.72	949.00	-2	8,446	-0.02%
2018/06/22	7	966.86	5	973.80	942.00	2	8,464	0.02%
2018/06/21	8	1017.13	4	1006.50	987.00	4	8,456	0.05%
2018/06/20	4	983.32	5	974.80	1010.00	-1	8,485	-0.01%
2018/06/19	2	1060.00	1	1125.00	1035.00	1	8,404	0.01%
2018/06/15	17	1131.18	0	0.00	1135.00	17	8,410	0.20%
2018/06/14	5	1110.00	4	1125.00	1080.00	1	8,400	0.01%
2018/06/13	4	1095.09	5	1102.00	1130.00	-1	8,377	-0.01%
2018/06/12	7.1	1145.67	8	1155.63	1135.00	-1	8,374	-0.01%
2018/06/11	2	1215.00	1	1200.00	1210.00	1	8,254	0.01%
2018/06/08	8	1205.00	14	1224.64	1180.00	-6	8,214	-0.07%
2018/06/07	5.1	1167.06	5	1165.00	1230.00	0.1	8,254	0.00%
2018/06/06	14	1120.00	8.1	1098.23	1125.00	6	8,199	0.07%
2018/06/05	15.1	1054.57	4	1052.50	1025.00	11.1	8,160	0.14%
2018/06/04	2	1075.00	1	1075.00	1070.00	1	8,132	0.01%
2018/06/01	11	958.00	3.1	964.62	982.00	8	8,189	0.10%
2018/05/31	5.1	978.94	5	1003.60	951.00	0.1	8,259	0.00%
2018/05/30	6	1037.50	5	1039.00	1035.00	1	8,238	0.01%
2018/05/29	15	1065.33	1	1030.00	1090.00	14	8,203	0.17%
2018/05/28	0	0.00	0	1065.00	1065.00	0	8,265	0.00%
2018/05/25	1	980.00	3	969.00	969.00	-2	8,376	-0.02%
2018/05/24	1	915.00	1.1	907.55	913.00	-0.1	8,482	0.00%
2018/05/23	10.1	918.25	19	888.26	883.00	-8.9	8,545	-0.10%
2018/05/21	12	931.67	0.4	970.00	974.00	11.6	8,574	0.14%
2018/05/18	14	852.43	5.1	875.66	886.00	9	8,598	0.10%
2018/05/17	2.1	844.49	2.1	877.66	844.00	0	8,572	0.00%
2018/05/16	1.1	925.95	11	958.45	926.00	-10	8,565	-0.12%
2018/05/15	1	951.00	4.2	953.13	1000.00	-3.2	8,607	-0.04%
2018/05/14	4	913.00	2	913.00	913.00	2	8,578	0.02%
2018/05/11	10	847.50	13	861.69	830.00	-3	8,639	-0.03%
2018/05/10	3	817.33	28	786.57	845.00	-25	8,382	-0.30%
2018/05/09	5	751.80	9	750.56	769.00	-4	8,193	-0.05%
2018/05/08	8	735.25	6	729.33	718.00	2	8,066	0.02%
2018/05/07	1	741.00	3	717.67	741.00	-2	7,911	-0.03%
2018/05/04	33	670.30	11	672.82	674.00	22	7,867	0.28%
2018/05/03	15	652.60	11	648.55	653.00	4	7,785	0.05%
2018/05/02	15	643.67	14	647.29	655.00	1	7,734	0.01%
2018/04/30	5.1	625.22	39.5	628.01	627.00	-34.4	7,707	-0.45%
2018/04/26	13	605.38	20	598.85	593.00	-7	7,738	-0.09%
2018/04/25	21	622.81	27.1	617.92	584.00	-6.1	7,584	-0.08%
2018/04/24	53	638.85	17	655.41	639.00	36	7,374	0.49%
2018/04/23	11	657.00	13	647.15	684.00	-2	7,193	-0.03%
2018/04/20	18	642.72	13	636.23	622.00	5	7,192	0.07%
2018/04/19	8	663.38	10	674.90	650.00	-2	7,135	-0.03%
2018/04/18	3	622.00	10	626.00	664.00	-7	6,969	-0.10%
2018/04/17	25	621.88	20	616.70	604.00	5	6,938	0.07%
2018/04/16	8	584.25	8	597.88	616.00	0	6,791	0.00%
2018/04/13	12	562.25	5	561.60	560.00	7	6,736	0.10%
2018/04/12	9	544.33	12	549.75	552.00	-3	6,707	-0.04%
2018/04/11	5	547.40	7	548.71	544.00	-2	6,723	-0.03%
2018/04/10	10	537.80	8	548.13	545.00	2	6,796	0.03%
2018/04/09	1	513.00	6.1	531.49	532.00	-5.1	6,716	-0.08%
2018/04/03	6	496.92	8	510.00	511.00	-2	6,666	-0.03%
2018/04/02	5	507.60	5	514.80	503.00	0	6,673	0.00%
2018/03/31	3	522.00	0	0.00	522.00	3	6,625	0.05%
2018/03/30	3	538.00	3	543.67	522.00	0	6,663	0.00%
2018/03/29	0	0.00	4	520.00	520.00	-4	6,608	-0.06%
2018/03/28	5	497.30	2	493.50	495.00	3	6,563	0.05%
2018/03/27	0	0.00	7	500.28	503.00	-7	6,542	-0.11%
2018/03/26	10	486.65	9	479.61	475.00	1	6,466	0.02%
2018/03/23	13	489.15	7	497.50	484.00	6	6,424	0.09%
2018/03/22	10	501.20	6	507.67	507.00	4	6,438	0.06%
2018/03/21	7.1	480.25	5	476.90	488.00	2.1	6,366	0.03%
2018/03/20	2	461.75	2	448.50	467.00	0	6,256	0.00%
2018/03/19	0	0.00	1	435.00	441.00	-1	6,150	-0.02%
2018/03/16	4	420.13	6	422.33	425.00	-2	6,091	-0.03%
2018/03/15	2	413.75	2	407.75	417.50	0	6,030	0.00%
2018/03/14	2	405.00	5	421.00	405.50	-3	6,045	-0.05%
2018/03/13	8	415.25	5	414.50	419.00	3	6,009	0.05%
2018/03/12	4	410.63	2	413.25	410.00	2	5,998	0.03%
2018/03/09	7	399.36	11	405.86	405.50	-4	5,986	-0.07%
2018/03/08	4	400.25	7	400.43	400.50	-3	5,903	-0.05%
2018/03/07	8	382.56	3	388.33	393.50	5	5,856	0.09%
2018/03/06	2	382.00	7	382.79	383.50	-5	5,819	-0.09%
2018/03/05	11.1	374.57	12	376.04	377.00	-0.9	6,084	-0.01%
2018/03/02	19	356.84	17	355.94	365.50	2	6,006	0.03%
2018/03/01	2	340.00	2	333.75	346.00	0	5,882	0.00%
2018/02/27	0	0.00	3	330.50	330.50	-3	5,833	-0.05%
2018/02/26	1	323.00	5	327.70	325.00	-4	5,824	-0.07%
2018/02/23	24	342.10	17	332.82	325.00	7	5,726	0.12%
2018/02/22	5	325.40	5	329.60	327.00	0	5,606	0.00%
2018/02/21	0	0.00	2	321.75	326.00	-2	5,491	-0.04%
2018/02/12	2	327.50	2	325.75	312.00	0	5,437	0.00%
2018/02/09	4	330.00	21	331.33	331.50	-17	5,426	-0.31%
2018/02/08	11	357.05	6	352.67	348.00	5	5,406	0.09%
2018/02/07	0	0.00	1	373.00	357.50	-1	5,364	-0.02%
2018/02/06	4	353.38	3	366.83	354.00	1	5,307	0.02%
2018/02/05	35	385.33	4	384.75	385.00	31	5,207	0.60%
2018/02/02	2	401.25	1	400.00	400.00	1	5,176	0.02%
2018/02/01	1	383.50	1	383.00	386.00	0	5,070	0.00%
2018/01/31	2	385.00	16	374.00	387.00	-14	5,049	-0.28%
2018/01/30	3	370.00	0	0.00	373.00	3	5,001	0.06%
2018/01/29	1	372.50	1	377.00	382.50	0	4,960	0.00%
2018/01/26	2	382.75	2	389.50	373.00	0	4,892	0.00%
2018/01/25	1	388.00	1	399.00	395.50	0	4,805	0.00%
2018/01/24	5	396.70	6	398.58	397.00	-1	4,794	-0.02%
2018/01/23	5	406.80	3	409.17	395.00	2	4,728	0.04%
2018/01/22	1	399.00	4	407.50	415.00	-3	4,613	-0.07%
2018/01/19	3	375.83	4	368.38	389.00	-1	4,490	-0.02%
2018/01/18	0	0.00	0.1	360.50	362.00	-0.1	4,482	0.00%
2018/01/17	1	353.00	1	349.00	355.00	0	4,397	0.00%
2018/01/16	7	354.57	7	356.57	360.50	0	4,332	0.00%
2018/01/15	2.1	352.57	1	355.00	354.00	1.1	4,165	0.03%
2018/01/12	5	377.50	5	383.50	375.00	0	4,073	0.00%
2018/01/11	7	390.21	6	391.83	386.50	1	4,022	0.02%
2018/01/10	1	384.00	1	386.50	379.50	0	3,929	0.00%
2018/01/09	2	398.50	2	400.75	394.00	0	3,907	0.00%
2018/01/05	3	399.83	1	388.00	404.00	2	3,856	0.05%
2018/01/04	4	403.50	3	402.00	398.50	1	3,820	0.03%
2018/01/02	1	346.00	1	343.00	354.00	0	3,684	0.00%