玉晶光 (3406)-元富-城東券商分點個股進出

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
427.5
漲跌
▼6.0
漲幅
-1.38%
成交量
1,080張
產業
上市光電類股▲1.00%
1030人加入追蹤

立即追蹤
本地時間:13:35(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

玉晶光 (3406)籌碼相關－元富-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東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
2024/04/25	1	427.50	0	0.00	427.50	1	2,251	0.04%
2024/04/24	1	433.00	0	0.00	433.50	1	2,248	0.04%
2024/04/23	0	0.00	0	424.50	420.00	0	2,268	0.00%
2024/04/19	0	422.58	2	437.50	424.00	-2	2,292	-0.09%
2024/04/18	2.1	446.18	1	442.00	442.00	1.1	2,298	0.05%
2024/04/17	9	448.83	1	447.50	447.50	8	2,302	0.35%
2024/04/16	1	442.01	0	0.00	442.00	1	2,295	0.04%
2024/04/15	2	458.75	3	462.83	458.50	-1	2,307	-0.04%
2024/04/12	0	0.00	1	484.00	472.00	-1	2,314	-0.04%
2024/04/11	1	472.50	0	473.00	472.50	1	2,328	0.04%
2024/04/10	0	480.00	0	0.00	479.00	0	2,341	0.00%
2024/04/09	5	482.80	2	486.75	477.00	3	2,356	0.13%
2024/04/08	1	468.51	1	465.00	468.50	0	2,340	0.00%
2024/04/03	1	474.00	1	487.93	474.00	0	2,345	0.00%
2024/04/02	1.1	484.50	0	0.00	484.50	1.1	2,324	0.05%
2024/04/01	2	487.49	0	0.00	489.50	2	2,317	0.09%
2024/03/29	6.2	499.13	2	490.00	496.00	4.2	2,294	0.18%
2024/03/28	5	511.40	1	511.00	509.00	4	2,262	0.18%
2024/03/27	0	0.00	6	508.17	505.00	-6	2,234	-0.27%
2024/03/26	4.1	507.62	10.7	504.14	499.00	-6.7	2,166	-0.31%
2024/03/25	2	487.25	1.2	503.43	493.00	0.8	2,049	0.04%
2024/03/22	3	479.67	37	473.97	482.50	-34	2,013	-1.69%
2024/03/21	30.1	470.10	12.2	471.42	476.00	17.9	1,981	0.90%
2024/03/20	12.1	445.57	6.8	444.57	462.50	5.2	1,906	0.28%
2024/03/19	1	423.00	0	0.00	423.00	1	1,900	0.05%
2024/03/18	0	0.00	1.3	426.92	428.00	-1.3	1,948	-0.07%
2024/03/15	1	419.04	1.8	420.86	417.50	-0.8	1,956	-0.04%
2024/03/14	0	0.00	3.1	417.90	418.50	-3.1	1,927	-0.16%
2024/03/13	1.3	399.26	0	401.00	398.50	1.2	1,859	0.07%
2024/03/12	1	402.03	5	408.80	408.50	-4	1,846	-0.22%
2024/03/11	0	400.55	0	0.00	398.00	0	1,843	0.00%
2024/03/08	3	403.48	2	400.25	400.00	1	1,856	0.05%
2024/03/07	1.1	401.75	0	0.00	401.50	1.1	1,835	0.06%
2024/03/06	2.1	409.65	0	0.00	409.50	2.1	1,837	0.12%
2024/03/05	1.2	412.40	0	0.00	412.00	1.2	1,847	0.06%
2024/03/04	2.6	421.65	1	425.99	420.50	1.6	1,858	0.09%
2024/03/01	0.8	427.38	0	426.00	426.00	0.8	1,876	0.04%
2024/02/29	1.4	420.45	0	420.50	423.50	1.4	1,899	0.07%
2024/02/27	3.2	427.04	2.1	422.28	427.00	1.1	1,906	0.06%
2024/02/26	3.5	423.58	6.1	425.98	429.00	-2.7	1,939	-0.14%
2024/02/23	8.1	411.26	1	410.50	409.50	7.1	1,926	0.37%
2024/02/22	3	414.01	1.1	414.10	415.00	2	1,962	0.10%
2024/02/21	0	414.50	1	413.99	411.50	-1	1,991	-0.05%
2024/02/20	1.1	410.21	1	418.00	411.00	0.1	1,988	0.00%
2024/02/19	1	410.54	3.2	420.63	420.00	-2.2	1,947	-0.11%
2024/02/16	0	0.00	3	409.67	409.00	-3	1,924	-0.16%
2024/02/15	7	399.66	5	404.16	407.00	2	1,964	0.10%
2024/02/05	6	391.50	2	395.00	392.50	4	1,947	0.21%
2024/02/02	5	393.60	1	396.91	393.50	4	1,941	0.21%
2024/02/01	1	395.01	0	0.00	395.00	1	1,941	0.05%
2024/01/30	16	399.13	0	0.00	398.50	16	1,987	0.81%
2024/01/26	0	404.50	0	0.00	402.50	0	1,995	0.00%
2024/01/25	4	403.50	1	402.50	402.00	3	2,006	0.15%
2024/01/24	4.1	407.93	0	408.50	406.50	4	1,988	0.20%
2024/01/23	3.1	421.04	3	421.83	423.00	0.1	1,957	0.00%
2024/01/22	4.1	408.67	2	410.50	414.00	2.1	1,903	0.11%
2024/01/19	0	0.00	0	402.00	403.50	0	1,878	0.00%
2024/01/18	0	402.50	2	402.25	402.50	-2	1,875	-0.11%
2024/01/17	2	399.25	2	398.50	398.50	0	1,874	0.00%
2024/01/16	11	392.64	6	398.17	401.00	5	1,845	0.27%
2024/01/15	2	394.04	3	398.17	394.00	-1	1,820	-0.05%
2024/01/12	8	397.13	9	396.83	397.00	-1	1,819	-0.05%
2024/01/11	3	391.50	1	392.50	390.50	2	1,812	0.11%
2024/01/10	1	393.00	2	391.50	393.00	-1	1,815	-0.06%
2024/01/09	6	393.50	1	401.00	390.00	5	1,817	0.28%
2024/01/08	3	400.50	3	399.00	396.00	0	1,796	0.00%
2024/01/05	5	409.60	1	403.00	401.50	4	1,794	0.22%
2024/01/04	0	414.50	0	0.00	420.50	0	1,776	0.00%
2024/01/03	1	421.00	64.7	422.01	421.50	-63.7	1,778	-3.58%
2024/01/02	1	426.50	3	421.83	422.00	-2	1,771	-0.11%
2023/12/29	1	419.00	1	410.05	420.50	0	1,771	0.00%
2023/12/28	1	407.50	0	0.00	407.50	1	1,760	0.06%
2023/12/27	0	411.50	3	411.00	410.00	-3	1,754	-0.17%
2023/12/26	0	0.00	4	411.88	411.00	-4	1,749	-0.23%
2023/12/25	6	409.17	1	409.50	407.50	5	1,753	0.29%
2023/12/22	1.1	405.05	1.3	410.46	405.00	-0.3	1,745	-0.01%
2023/12/21	1	406.50	0	0.00	406.50	1	1,734	0.06%
2023/12/20	16	410.22	1	413.00	409.50	15	1,745	0.86%
2023/12/19	4.1	415.88	7	418.29	412.50	-3	1,744	-0.17%
2023/12/18	0.1	420.00	0	0.00	421.50	0.1	1,749	0.00%
2023/12/15	1	426.99	6.1	425.89	428.00	-5.1	1,753	-0.29%
2023/12/14	9.2	426.99	15.1	429.74	428.00	-5.9	1,762	-0.34%
2023/12/13	2.3	413.75	10.1	412.16	415.00	-7.8	1,682	-0.46%
2023/12/12	29	403.91	3	402.83	403.00	26	1,617	1.61%
2023/12/11	8	396.50	0	0.00	395.00	8	1,603	0.50%
2023/12/08	0	0.00	1	397.50	395.00	-1	1,616	-0.06%
2023/12/07	1	393.50	1	396.00	393.50	0	1,621	0.00%
2023/12/06	2	394.50	0	0.00	393.00	2	1,630	0.12%
2023/12/05	5	394.40	1	393.00	397.00	4	1,660	0.24%
2023/12/04	1	391.00	1	396.00	391.00	0	1,652	0.00%
2023/12/01	11	394.36	0	0.00	394.50	11	1,663	0.66%
2023/11/30	4.5	401.61	2	402.75	400.00	2.5	1,664	0.15%
2023/11/29	1	409.00	3	407.83	406.50	-2	1,662	-0.12%
2023/11/28	3.3	402.71	3	404.17	403.00	0.3	1,630	0.02%
2023/11/27	17.2	405.42	0	0.00	401.50	17.2	1,604	1.07%
2023/11/23	6.3	400.75	17	399.91	400.00	-10.7	1,582	-0.68%
2023/11/22	1	387.50	0	0.00	394.00	1	1,519	0.07%
2023/11/21	4	394.75	10	393.50	396.50	-6	1,473	-0.41%
2023/11/20	9	392.00	3	394.17	396.50	6	1,436	0.42%
2023/11/17	2	386.00	1	386.99	387.50	1	1,404	0.07%
2023/11/15	10	383.00	1	383.00	382.50	9	1,401	0.64%
2023/11/14	4	382.25	0	0.00	383.50	4	1,388	0.29%
2023/11/10	1	385.00	0	0.00	385.50	1	1,358	0.07%
2023/11/09	1	387.50	1	389.50	390.00	0	1,360	0.00%
2023/11/08	3	382.00	0	0.00	384.00	3	1,376	0.22%
2023/11/07	0	0.00	5.1	393.09	392.00	-5.1	1,326	-0.38%
2023/11/03	1	386.00	1	386.50	386.00	0	1,348	0.00%
2023/11/02	0	0.00	2	390.50	391.00	-2	1,371	-0.15%
2023/11/01	2	385.00	0	0.00	385.50	2	1,382	0.14%
2023/10/31	1	382.00	1	382.51	380.50	0	1,423	0.00%
2023/10/27	1	376.00	0	0.00	376.00	1	1,489	0.07%
2023/10/26	1	382.50	0	0.00	377.00	1	1,497	0.07%
2023/10/25	1	387.00	1	386.00	386.00	0	1,493	0.00%
2023/10/23	0	381.50	0	0.00	380.00	0	1,517	0.00%
2023/10/20	0	0.00	1	381.50	383.50	-1	1,526	-0.07%
2023/10/19	0	0.00	1	381.01	383.50	-1	1,544	-0.07%
2023/10/18	0	377.44	0	0.00	375.50	0	1,546	0.00%
2023/10/17	1	384.99	0	0.00	379.50	1	1,557	0.06%
2023/10/13	1	389.00	0	0.00	389.00	1	1,579	0.06%
2023/10/12	0	0.00	9	389.89	395.00	-9	1,585	-0.57%
2023/10/11	0	385.50	0	0.00	385.50	0	1,611	0.00%
2023/10/06	1	387.50	1	392.00	386.00	0	1,618	0.00%
2023/10/05	8	381.88	1.1	384.82	385.00	6.9	1,644	0.42%
2023/10/04	1	364.55	1	375.99	376.00	0	1,682	0.00%
2023/10/02	0	0.00	0	374.00	374.00	0	1,869	0.00%
2023/09/28	1	366.03	0	0.00	368.00	1	1,979	0.05%
2023/09/27	0	371.50	0	0.00	369.50	0	2,004	0.00%
2023/09/26	0	0.00	6	376.92	375.00	-6	2,019	-0.30%
2023/09/25	1	377.00	1.3	381.51	382.00	-0.3	2,033	-0.01%
2023/09/22	1	370.63	0	0.00	374.00	1	2,017	0.05%
2023/09/21	4.3	370.32	0	0.00	367.50	4.3	2,002	0.21%
2023/09/20	1	382.92	1	380.00	379.50	0	1,975	0.00%
2023/09/19	7.5	390.95	0	0.00	386.50	7.5	1,967	0.38%
2023/09/18	1	403.98	11	398.55	394.50	-10	1,956	-0.51%
2023/09/15	0	0.00	0.2	387.81	388.50	-0.2	1,904	-0.01%
2023/09/14	1.2	389.50	3.1	389.59	391.50	-1.9	1,901	-0.10%
2023/09/13	2.1	380.02	0	384.50	379.00	2.1	1,892	0.11%
2023/09/12	2	387.73	0	386.20	388.00	2	1,897	0.10%
2023/09/11	0	385.71	1	387.50	383.50	-1	1,911	-0.05%
2023/09/08	2	392.49	6	398.25	390.00	-4	1,919	-0.21%
2023/09/07	2	391.00	1	393.00	391.00	1	1,899	0.05%
2023/09/06	1.1	398.95	1	399.50	399.50	0.1	1,905	0.01%
2023/09/05	0	0.00	2	396.00	397.00	-2	1,946	-0.10%
2023/09/04	2	386.75	3	390.17	390.50	-1	1,942	-0.05%
2023/08/30	1	383.00	2	385.00	383.00	-1	2,230	-0.04%
2023/08/29	1	386.00	1.1	391.32	386.00	-0.1	2,247	0.00%
2023/08/28	0	0.00	1	376.00	377.50	-1	2,288	-0.04%
2023/08/24	2	376.00	0	377.50	377.00	2	2,383	0.08%
2023/08/23	0	376.50	0	0.00	376.00	0	2,420	0.00%
2023/08/21	0	374.50	0	374.50	376.00	0	2,435	0.00%
2023/08/18	1.1	369.48	0	0.00	371.00	1.1	2,436	0.05%
2023/08/17	1	356.10	0.2	374.50	373.00	0.8	2,426	0.03%
2023/08/16	2	360.01	0	358.00	360.00	2	2,419	0.08%
2023/08/15	0.1	365.67	0	0.00	363.50	0.1	2,455	0.01%
2023/08/14	1.1	369.38	0	368.50	365.50	1.1	2,485	0.04%
2023/08/10	5	385.70	0	0.00	384.50	5	2,540	0.20%
2023/08/09	0	395.00	3	397.67	395.50	-3	2,530	-0.12%
2023/08/08	3	388.50	3.1	392.81	389.00	-0.1	2,519	0.00%
2023/08/07	2.1	384.52	0	0.00	383.00	2.1	2,489	0.08%
2023/08/04	5	390.91	3	393.50	390.00	2	2,466	0.08%
2023/08/02	6	407.00	7.5	407.82	406.50	-1.5	2,430	-0.06%
2023/08/01	0	0.00	6	400.42	402.00	-6	2,387	-0.25%
2023/07/31	2	397.00	1	392.52	392.50	1	2,352	0.04%
2023/07/28	1	392.00	2	391.00	391.50	-1	2,347	-0.04%
2023/07/27	2	391.99	2	389.25	390.50	0	2,354	0.00%
2023/07/26	1	394.00	1	395.00	395.00	0	2,348	0.00%
2023/07/25	1	396.00	0	0.00	395.50	1	2,339	0.04%
2023/07/24	4	394.25	3	395.03	392.50	1	2,342	0.04%
2023/07/21	2	391.50	0.2	392.00	391.50	1.8	2,337	0.08%
2023/07/20	7.1	399.05	0.1	399.00	397.00	7	2,339	0.30%
2023/07/19	0.1	406.91	5.2	405.17	403.00	-5.1	2,321	-0.22%
2023/07/18	4.1	400.48	8	399.00	397.00	-3.9	2,320	-0.17%
2023/07/17	6	402.83	3.2	405.68	401.50	2.8	2,313	0.12%
2023/07/14	4	402.88	5	402.40	403.00	-1	2,300	-0.04%
2023/07/13	3	416.18	1	423.50	414.00	2	2,248	0.09%
2023/07/12	2	421.25	2	419.00	417.50	0	2,242	0.00%
2023/07/11	2.3	415.61	4.1	423.41	426.00	-1.9	2,216	-0.08%
2023/07/10	15.2	425.61	4	424.38	420.50	11.2	2,188	0.51%
2023/07/07	11	411.28	11	413.41	415.00	0	2,097	0.00%
2023/07/06	5.2	417.95	5.1	416.37	406.50	0.1	2,017	0.00%
2023/07/05	12	405.33	0	0.00	403.00	12	1,904	0.63%
2023/07/04	0	0.00	4.1	404.44	404.50	-4.1	1,877	-0.22%
2023/07/03	4	402.13	4	402.13	399.50	0	1,871	0.00%
2023/06/29	1	396.50	0	0.00	397.00	1	1,897	0.05%
2023/06/27	3.3	398.76	2	397.25	394.50	1.3	1,916	0.07%
2023/06/26	0	0.00	3	403.67	399.50	-3	1,925	-0.16%
2023/06/21	2	390.50	0	0.00	389.50	2	1,964	0.10%
2023/06/20	0	398.50	0	0.00	394.50	0	1,976	0.00%
2023/06/16	3	401.00	2	399.75	397.50	1	1,993	0.05%
2023/06/15	4.1	397.02	5	398.00	397.50	-0.9	1,975	-0.05%
2023/06/14	1.1	400.14	3	401.00	401.00	-1.9	1,967	-0.10%
2023/06/13	1	397.00	0.8	399.50	397.00	0.2	1,969	0.01%
2023/06/12	1	399.00	2	401.50	398.50	-1	1,987	-0.05%
2023/06/09	6	397.08	7	398.07	399.00	-1	1,979	-0.05%
2023/06/08	2	388.75	0	0.00	387.50	2	1,948	0.10%
2023/06/07	1.3	391.08	3.1	391.02	389.50	-1.7	1,958	-0.09%
2023/06/06	17.2	398.43	1	397.50	388.00	16.2	1,946	0.83%
2023/06/05	3.1	416.65	12.1	420.55	421.50	-9	1,844	-0.49%
2023/06/02	4	403.60	0	0.00	400.50	4	1,810	0.22%
2023/06/01	6.5	412.58	5	410.40	406.00	1.5	1,913	0.08%
2023/05/31	1	407.50	0	0.00	408.00	1	1,902	0.05%
2023/05/30	6	409.42	7	408.79	408.50	-1	1,888	-0.05%
2023/05/29	0	0.00	1.1	401.08	400.00	-1.1	1,833	-0.06%
2023/05/26	3	393.00	1	398.00	389.00	2	1,804	0.11%
2023/05/23	0.1	392.00	0	0.00	393.50	0.1	1,897	0.01%
2023/05/22	0	0.00	1	386.00	390.00	-1	1,895	-0.05%
2023/05/19	5	390.50	3	400.00	390.00	2	1,890	0.11%
2023/05/18	0	0.00	1.2	397.33	399.50	-1.2	1,861	-0.06%
2023/05/17	1	394.00	2	397.50	393.50	-1	1,872	-0.05%
2023/05/16	3	397.50	0	0.00	394.00	3	1,903	0.16%
2023/05/11	1	377.00	1	379.00	377.00	0	1,862	0.00%
2023/05/03	0	0.00	1	383.00	379.50	-1	1,944	-0.05%
2023/04/28	1	373.50	1	370.50	370.50	0	1,973	0.00%
2023/04/27	0	0.00	2	370.25	368.00	-2	1,987	-0.10%
2023/04/26	1	355.50	0	0.00	361.50	1	1,996	0.05%
2023/04/25	2	359.25	3	360.17	356.00	-1	2,046	-0.05%
2023/04/24	1	371.00	0	0.00	371.00	1	2,037	0.05%
2023/04/21	1	377.00	1	371.00	371.00	0	2,062	0.00%
2023/04/20	0	0.00	5	383.00	382.00	-5	2,080	-0.24%
2023/04/19	1	388.50	0	0.00	387.50	1	2,118	0.05%
2023/04/18	1	390.00	2	393.00	390.00	-1	2,174	-0.05%
2023/04/17	1	392.00	0	0.00	393.00	1	2,183	0.05%
2023/04/14	0.2	392.00	0	0.00	389.00	0.2	2,211	0.01%
2023/04/13	3	395.50	0	0.00	390.00	3	2,213	0.14%
2023/04/12	1	393.50	4	388.25	392.50	-3	2,204	-0.14%
2023/04/10	3	381.33	0	0.00	381.50	3	2,251	0.13%
2023/04/06	1	384.00	1	386.00	386.00	0	2,246	0.00%
2023/03/31	4	387.25	1	385.50	385.50	3	2,234	0.13%
2023/03/30	1	392.50	1	391.50	394.00	0	2,210	0.00%
2023/03/29	0	0.00	2	386.00	391.00	-2	2,226	-0.09%
2023/03/28	1	389.00	1	389.00	385.00	0	2,255	0.00%
2023/03/27	2	393.25	2	391.00	388.00	0	2,311	0.00%
2023/03/24	4.1	409.98	5	404.00	395.00	-0.9	2,310	-0.04%
2023/03/23	1	396.50	1	401.00	403.00	0	2,254	0.00%
2023/03/22	3	396.50	4	397.75	395.50	-1	2,258	-0.04%
2023/03/21	1	396.00	2	397.50	395.50	-1	2,256	-0.04%
2023/03/16	2	385.50	0	0.00	383.00	2	2,315	0.09%
2023/03/15	0	0.00	1	400.00	392.00	-1	2,336	-0.04%
2023/03/13	1	386.00	1	387.50	387.50	0	2,341	0.00%
2023/03/10	1	390.00	0	0.00	389.00	1	2,342	0.04%
2023/03/09	4	405.13	1	400.50	400.50	3	2,365	0.13%
2023/03/08	7	405.79	4	405.63	403.50	3	2,406	0.12%
2023/03/07	3	423.67	3	417.17	416.00	0	2,376	0.00%
2023/03/06	9	425.22	19.8	421.30	420.50	-10.8	2,325	-0.46%
2023/03/03	4	404.88	2	407.50	402.50	2	2,236	0.09%
2023/03/02	1	396.50	1	400.00	399.50	0	2,249	0.00%
2023/03/01	0	0.00	2	393.50	394.50	-2	2,397	-0.08%
2023/02/24	3	391.67	0	0.00	389.00	3	2,430	0.12%
2023/02/23	5	399.60	7	398.79	393.00	-2	2,465	-0.08%
2023/02/22	1	387.00	0	0.00	391.00	1	2,505	0.04%
2023/02/21	8	398.75	2	394.50	394.50	6	2,647	0.23%
2023/02/20	4	389.25	6	390.50	389.00	-2	2,677	-0.07%
2023/02/17	1	390.00	5.1	387.47	387.50	-4.1	2,797	-0.15%
2023/02/16	5	392.40	4	391.50	391.50	1	2,863	0.03%
2023/02/15	6	392.42	7	389.86	392.00	-1	2,959	-0.03%
2023/02/14	5	382.70	3	386.83	388.00	2	2,976	0.07%
2023/02/13	1	374.00	1	371.50	370.50	0	2,951	0.00%
2023/02/08	0	0.00	4	383.13	381.00	-4	3,101	-0.13%
2023/02/07	0	0.00	1	377.50	377.00	-1	3,120	-0.03%
2023/02/02	0.1	379.00	1	377.00	380.00	-0.9	3,248	-0.03%
2023/02/01	1	375.00	2	369.00	374.00	-1	3,330	-0.03%
2023/01/31	0	0.00	5	365.50	365.50	-5	3,341	-0.15%
2023/01/30	2	356.25	4	358.13	360.00	-2	3,372	-0.06%
2023/01/17	1.1	346.98	1	345.00	345.00	0.1	3,373	0.00%
2023/01/16	1.1	343.71	0	0.00	348.50	1.1	3,383	0.03%
2023/01/13	3	338.17	3	342.00	342.50	0	3,417	0.00%
2023/01/12	1	358.50	2	349.50	349.50	-1	3,416	-0.03%
2023/01/11	1	362.00	2	357.25	354.50	-1	3,453	-0.03%
2023/01/10	8	357.56	5	357.70	352.50	3	3,495	0.09%
2023/01/09	2	356.00	2	360.50	360.50	0	3,543	0.00%
2023/01/06	11	349.55	6	351.08	350.50	5	3,579	0.14%
2023/01/05	1	365.50	0	0.00	364.50	1	3,575	0.03%
2023/01/04	1	350.00	2	358.00	360.00	-1	3,612	-0.03%
2023/01/03	0	0.00	1	349.00	349.00	-1	3,617	-0.03%
2022/12/30	7	340.07	1	335.50	335.50	6	3,666	0.16%
2022/12/29	1.1	341.16	1	342.50	343.50	0.1	3,710	0.00%
2022/12/28	8	353.81	1	359.00	346.00	7	3,750	0.19%
2022/12/27	0	368.50	0	0.00	368.50	0	3,772	0.00%
2022/12/26	1	365.50	1	363.50	363.50	0	3,826	0.00%
2022/12/22	1	373.00	1	366.50	366.50	0	4,089	0.00%
2022/12/21	1	371.00	3	368.00	366.00	-2	4,201	-0.05%
2022/12/20	0	369.00	0	0.00	367.00	0	4,226	0.00%
2022/12/19	2	350.04	2	362.25	376.00	0	4,268	0.00%
2022/12/16	5	374.61	0	0.00	372.00	5	4,244	0.12%
2022/12/14	0	0.00	1	385.00	383.50	-1	4,272	-0.02%
2022/12/12	0	0.00	3	372.50	374.00	-3	4,279	-0.07%
2022/12/09	3.1	373.93	17	367.03	366.50	-13.9	4,289	-0.32%
2022/12/08	0	0.00	6	377.50	375.00	-6	4,302	-0.14%
2022/12/07	4.1	386.51	2	386.00	383.00	2.1	4,320	0.05%
2022/12/06	1	399.50	4	402.62	394.50	-3	4,334	-0.07%
2022/12/05	3	405.00	1	406.50	402.00	2	4,359	0.05%
2022/12/02	1	401.50	2	403.50	403.50	-1	4,529	-0.02%
2022/12/01	1	399.50	0	0.00	400.50	1	4,611	0.02%
2022/11/30	7	397.36	7	397.21	393.50	0	4,754	0.00%
2022/11/29	2	391.50	0	0.00	394.50	2	4,806	0.04%
2022/11/28	1	391.51	1	395.00	395.50	0	4,914	0.00%
2022/11/25	0	0.00	2	392.00	391.50	-2	5,037	-0.04%
2022/11/24	1	401.00	4	404.25	400.50	-3	5,143	-0.06%
2022/11/23	9	404.56	5	405.60	398.50	4	5,217	0.08%
2022/11/22	0	0.00	5	392.40	395.00	-5	5,094	-0.10%
2022/11/21	5	391.50	2	390.50	388.00	3	5,134	0.06%
2022/11/18	4	389.00	15	392.37	387.00	-11	5,114	-0.22%
2022/11/17	20	390.48	15	392.66	392.50	5	5,053	0.10%
2022/11/16	1	374.00	5	370.60	371.00	-4	4,898	-0.08%
2022/11/15	3	364.33	7	367.36	370.50	-4	4,830	-0.08%
2022/11/14	1	347.50	15	353.23	353.00	-14	4,741	-0.30%
2022/11/11	22	355.77	1.1	342.58	341.00	20.9	4,703	0.44%
2022/11/10	1	331.50	1	330.00	330.00	0	4,640	0.00%
2022/11/09	3	325.67	7	327.57	327.50	-4	4,641	-0.09%
2022/11/08	5	322.60	3	328.49	320.50	2	4,736	0.04%
2022/11/07	4	321.75	3	322.83	322.50	1	4,727	0.02%
2022/11/04	2	316.50	4	317.88	322.50	-2	4,780	-0.04%
2022/11/03	1	298.13	3	307.17	310.50	-2	4,830	-0.04%
2022/11/02	1	305.50	2	307.50	307.00	-1	4,823	-0.02%
2022/11/01	3	303.00	1	302.01	302.00	2	4,853	0.04%
2022/10/31	5	300.80	11	298.99	300.50	-6	4,858	-0.12%
2022/10/28	18	285.50	13	286.27	284.00	5	4,819	0.10%
2022/10/27	4	294.25	5	295.98	299.00	-1	4,754	-0.02%
2022/10/26	3	287.51	2	292.00	288.00	1	4,755	0.02%
2022/10/25	4	294.87	2	293.50	292.00	2	4,730	0.04%
2022/10/24	0	0.00	6	303.17	297.00	-6	4,778	-0.13%
2022/10/21	5.1	295.61	7	297.71	292.00	-1.9	4,874	-0.04%
2022/10/20	5	301.70	7	301.93	301.00	-2	4,859	-0.04%
2022/10/19	4	313.75	2	314.51	311.00	2	4,832	0.04%
2022/10/18	7	321.07	5	322.10	316.00	2	4,816	0.04%
2022/10/17	7	315.78	17	314.53	316.50	-10	4,800	-0.21%
2022/10/14	5	336.70	23	335.79	328.50	-18	4,769	-0.38%
2022/10/13	4	339.82	2	336.75	324.50	2	4,763	0.04%
2022/10/12	1	344.50	1	343.01	343.00	0	4,748	0.00%
2022/10/11	3	347.66	57	344.08	343.00	-54	4,774	-1.13%
2022/10/07	3	367.83	18	366.36	363.00	-15	4,848	-0.31%
2022/10/06	5	360.10	5	366.30	369.50	0	4,826	0.00%
2022/10/05	14	360.18	9.4	362.87	363.00	4.6	4,806	0.10%
2022/10/04	3	344.33	6	347.33	352.50	-3	4,766	-0.06%
2022/10/03	0.2	337.07	167	337.12	334.00	-166.8	4,749	-3.51%	大賣/鉅額交易
2022/09/30	20.1	341.56	4	335.50	345.50	16.1	4,790	0.34%
2022/09/29	2	353.01	14	354.46	347.00	-12	4,738	-0.25%
2022/09/28	11.1	370.86	0	365.00	360.00	11.1	4,660	0.24%
2022/09/27	2	394.52	5	399.70	399.50	-3	4,596	-0.06%
2022/09/26	10	414.63	3	417.50	399.00	7	4,564	0.15%
2022/09/23	0	0.00	1.2	429.00	425.50	-1.2	4,521	-0.03%
2022/09/22	1	419.00	1	425.50	425.50	0	4,490	0.00%
2022/09/21	1	423.00	3	422.17	425.00	-2	4,488	-0.04%
2022/09/20	1	418.00	2	422.25	418.00	-1	4,471	-0.02%
2022/09/19	2.1	418.20	1	414.50	414.50	1.1	4,464	0.02%
2022/09/15	8	433.38	3	428.67	429.00	5	4,463	0.11%
2022/09/14	6	423.08	1	421.00	425.00	5	4,477	0.11%
2022/09/13	6	438.33	1	435.50	430.50	5	4,437	0.11%
2022/09/12	4	443.25	4	444.38	439.00	0	4,397	0.00%
2022/09/08	13.4	451.98	6	445.67	439.00	7.4	4,366	0.17%
2022/09/07	8	447.19	10	446.40	451.50	-2	4,188	-0.05%
2022/09/06	8	449.43	7.2	446.13	442.00	0.8	4,099	0.02%
2022/09/05	5	431.09	4	439.13	440.00	1	3,934	0.03%
2022/09/02	19	454.32	7.1	451.79	451.00	12	3,830	0.31%
2022/09/01	15.2	443.65	4	445.94	440.50	11.2	3,708	0.30%
2022/08/31	102	444.80	20.5	439.10	449.00	81.5	3,572	2.28%	大買/
2022/08/30	34	429.06	19.5	427.59	434.50	14.5	3,433	0.42%
2022/08/29	5	410.20	3	412.67	410.00	2	3,315	0.06%
2022/08/26	104	422.95	7	420.50	426.50	97	3,317	2.92%	大買/
2022/08/25	1	412.50	1	405.04	405.00	0	3,240	0.00%
2022/08/24	0	405.00	0	409.50	403.00	0	3,243	0.00%
2022/08/23	0	405.75	0	409.00	407.50	0	3,270	0.00%
2022/08/22	1	408.97	0	0.00	406.00	1	3,281	0.03%
2022/08/19	1	423.00	1	415.50	415.50	0	3,282	0.00%
2022/08/18	1.1	413.90	1	419.50	422.00	0.1	3,260	0.00%
2022/08/17	4	412.13	4	413.25	414.50	0	3,237	0.00%
2022/08/16	6.1	412.98	2	414.00	408.50	4.1	3,186	0.13%
2022/08/15	10.1	431.88	12	431.67	423.00	-1.9	3,131	-0.06%
2022/08/12	6	423.66	1	420.00	420.00	5	3,020	0.17%
2022/08/11	4	423.88	10	425.40	427.00	-6	2,985	-0.20%
2022/08/10	16	405.59	16	405.38	414.00	0	2,884	0.00%
2022/08/09	1	391.03	13	390.81	391.00	-12	2,791	-0.43%
2022/08/08	14	396.64	2	394.50	391.00	12	2,779	0.43%
2022/08/05	0	0.00	5	394.20	397.00	-5	2,725	-0.18%
2022/08/04	4	379.25	2	378.00	373.50	2	2,684	0.07%
2022/08/03	1	380.50	1	391.00	378.00	0	2,660	0.00%
2022/08/02	5	381.80	5	386.60	385.50	0	2,640	0.00%
2022/08/01	2	395.00	12	399.83	391.00	-10	2,626	-0.38%
2022/07/29	19	396.95	8	399.94	394.50	11	2,625	0.42%
2022/07/28	8.1	387.80	4	393.13	389.50	4.1	2,563	0.16%
2022/07/27	1	407.50	1	402.00	402.00	0	2,441	0.00%
2022/07/26	3	410.29	0	0.00	406.50	3	2,408	0.13%
2022/07/25	1.1	418.00	5	420.90	418.00	-3.9	2,403	-0.16%
2022/07/22	6	421.58	1	417.00	412.50	5	2,385	0.21%
2022/07/21	4	433.13	2	428.75	434.50	2	2,349	0.09%
2022/07/20	6.1	439.83	7	434.86	429.00	-1	2,299	-0.04%
2022/07/19	9.3	437.89	2	440.50	439.00	7.3	2,235	0.32%
2022/07/18	7	444.21	12	446.79	450.50	-5	2,207	-0.23%
2022/07/15	4	436.00	8.2	432.30	446.00	-4.2	2,127	-0.20%
2022/07/14	4	404.25	11.2	416.32	420.00	-7.2	2,000	-0.36%
2022/07/13	3	412.83	4.5	409.56	407.00	-1.5	1,953	-0.08%
2022/07/12	5	393.20	6	400.33	403.00	-1	1,911	-0.05%
2022/07/11	12.1	400.18	4	399.75	402.00	8.1	1,893	0.43%
2022/07/08	9	411.72	4	404.88	408.00	5	1,853	0.27%
2022/07/07	3	379.67	9.1	387.48	400.00	-6.1	1,756	-0.35%
2022/07/06	2	372.75	8	373.81	370.00	-6	1,676	-0.36%
2022/07/05	11.1	359.09	5	361.60	368.00	6.1	1,628	0.37%
2022/07/01	1	363.00	1	364.00	342.50	0	1,590	0.00%
2022/06/30	4	360.88	3	357.33	366.50	1	1,566	0.06%
2022/06/29	3	362.00	4	358.00	363.00	-1	1,553	-0.06%
2022/06/28	1	359.50	0	0.00	348.50	1	1,542	0.06%
2022/06/22	5	367.16	0	0.00	356.50	5	1,513	0.33%
2022/06/21	0	0.00	1	388.00	396.00	-1	1,455	-0.07%
2022/06/20	1	381.00	0	0.00	378.00	1	1,456	0.07%
2022/06/17	1	391.00	0	0.00	391.00	1	1,446	0.07%
2022/06/16	1	409.00	1	418.00	401.50	0	1,430	0.00%
2022/06/15	0	0.00	2.1	410.09	406.50	-2.1	1,416	-0.15%
2022/06/14	1	400.17	0	0.00	404.50	1	1,421	0.07%
2022/06/13	1	409.00	0	0.00	409.00	1	1,409	0.07%
2022/06/10	0	417.50	0	0.00	417.50	0	1,415	0.00%
2022/06/09	3	413.67	1	418.00	415.50	2	1,409	0.14%
2022/06/08	1	417.00	1	424.00	415.00	0	1,403	0.00%
2022/06/07	1.3	416.54	0	0.00	418.00	1.3	1,396	0.09%
2022/06/06	5	431.90	8	429.88	422.00	-3	1,385	-0.22%
2022/06/02	0.1	415.50	0	0.00	415.50	0.1	1,364	0.01%
2022/06/01	3	409.00	2	413.75	413.00	1	1,382	0.07%
2022/05/31	0	0.00	4	414.75	415.50	-4	1,361	-0.29%
2022/05/30	1.1	392.18	1.1	394.60	399.50	0	1,321	0.00%
2022/05/27	0	0.00	2	382.75	382.50	-2	1,301	-0.15%
2022/05/26	0	0.00	1	371.00	369.50	-1	1,288	-0.08%
2022/05/25	0	0.00	1.1	365.00	370.50	-1.1	1,288	-0.08%
2022/05/24	1	356.00	0	0.00	355.00	1	1,293	0.08%
2022/05/23	3	369.00	5	364.40	362.50	-2	1,299	-0.15%
2022/05/20	2	359.50	1.1	366.40	360.50	1	1,312	0.07%
2022/05/19	1.1	347.35	0	0.00	357.50	1.1	1,301	0.09%
2022/05/18	1	358.00	1.1	357.00	356.50	-0.1	1,296	0.00%
2022/05/17	0.1	352.50	2	345.25	352.50	-1.9	1,293	-0.15%
2022/05/16	2	346.90	0	0.00	335.50	2	1,286	0.16%
2022/05/13	0.1	350.00	0	0.00	348.00	0.1	1,277	0.01%
2022/05/12	1	363.00	0	0.00	351.00	1	1,279	0.08%
2022/05/11	0	0.00	1	352.00	352.00	-1	1,272	-0.08%
2022/05/10	3.1	346.52	0	0.00	353.00	3.1	1,281	0.24%
2022/05/09	1.1	344.35	4	352.75	345.50	-2.9	1,268	-0.23%
2022/05/06	2	367.00	0	0.00	364.00	2	1,246	0.16%
2022/05/05	0	384.50	0	0.00	384.00	0	1,236	0.00%
2022/05/04	0.1	382.50	0	0.00	382.50	0.1	1,241	0.01%
2022/05/03	2	385.00	0	0.00	383.50	2	1,292	0.15%
2022/04/28	1	389.00	0	0.00	384.00	1	1,326	0.08%
2022/04/27	1	386.00	2	384.00	393.50	-1	1,333	-0.07%
2022/04/26	0.1	388.50	1	390.00	393.50	-0.9	1,341	-0.07%
2022/04/25	1.1	383.21	2	384.00	384.00	-0.9	1,386	-0.06%
2022/04/22	2	405.00	0	0.00	401.00	2	1,405	0.14%
2022/04/20	4	417.25	3	418.00	417.00	1	1,490	0.07%
2022/04/19	3	418.00	3	418.00	419.50	0	1,515	0.00%
2022/04/18	0	417.00	0	0.00	413.50	0	1,544	0.00%
2022/04/15	2.4	428.07	1	419.00	418.00	1.4	1,573	0.09%
2022/04/12	1	439.51	1	439.50	439.50	0	1,889	0.00%
2022/04/08	1	446.00	2	455.00	449.50	-1	1,981	-0.05%
2022/04/07	1	453.00	0	0.00	437.00	1	1,970	0.05%
2022/04/01	1	446.00	0	0.00	450.00	1	1,974	0.05%
2022/03/31	1	452.00	0	0.00	455.50	1	1,978	0.05%
2022/03/30	0	0.00	3.3	452.50	461.50	-3.3	1,979	-0.17%
2022/03/21	2	439.00	0	0.00	438.50	2	2,089	0.10%
2022/03/17	0	0.00	3	428.67	435.50	-3	2,147	-0.14%
2022/03/15	1	413.00	0.1	409.06	406.50	0.9	2,229	0.04%
2022/03/09	0	0.00	1	418.00	421.50	-1	2,370	-0.04%
2022/03/08	2	419.00	1	429.00	416.00	1	2,454	0.04%
2022/03/07	1	422.00	1	426.50	431.00	0	2,497	0.00%
2022/03/04	0.3	446.83	0	0.00	442.50	0.3	2,601	0.01%
2022/03/03	1	455.50	0	0.00	455.00	1	2,700	0.04%
2022/03/01	1	466.41	2	463.50	461.00	-1	2,804	-0.03%
2022/02/25	0	445.00	1	443.50	455.00	-1	2,852	-0.03%
2022/02/24	1	438.84	1	451.00	438.50	0	2,928	0.00%
2022/02/23	2	456.50	0	0.00	458.00	2	3,056	0.07%
2022/02/22	1	461.00	2	461.00	460.50	-1	3,168	-0.03%
2022/02/21	0	477.50	1	476.00	477.00	-1	3,262	-0.03%
2022/02/17	1	485.00	0	0.00	481.00	1	3,332	0.03%
2022/02/16	2	492.50	3	497.33	492.00	-1	3,387	-0.03%
2022/02/15	0	0.00	1	488.00	486.50	-1	3,485	-0.03%
2022/02/14	1.1	475.42	0	0.00	476.00	1.1	3,492	0.03%
2022/02/11	0	486.50	0	0.00	494.00	0	3,512	0.00%
2022/02/10	0.1	486.50	0	0.00	484.00	0.1	3,520	0.00%
2022/02/09	1	490.00	0.1	489.50	494.00	0.9	3,514	0.03%
2022/01/25	0.1	475.00	0	0.00	473.50	0.1	3,635	0.00%
2022/01/24	1	488.05	2	478.25	488.50	-1	3,613	-0.03%
2022/01/21	0	0.00	1	477.00	467.00	-1	3,609	-0.03%
2022/01/20	1	484.50	0	0.00	484.50	1	3,627	0.03%
2022/01/19	1	485.00	3	487.83	487.00	-2	3,697	-0.05%
2022/01/18	3	488.00	0	0.00	487.00	3	3,766	0.08%
2022/01/17	0.1	494.70	0	0.00	496.00	0.1	3,733	0.00%
2022/01/14	3	505.64	5	504.30	500.00	-2	3,714	-0.05%
2022/01/13	4	530.73	0	0.00	528.00	4	3,668	0.11%
2022/01/12	3	536.66	2	540.00	540.00	1	3,662	0.03%
2022/01/11	1	550.00	0	0.00	549.00	1	3,663	0.03%
2022/01/10	5	552.20	7	554.00	560.00	-2	3,648	-0.05%
2022/01/07	4	567.21	1	550.00	542.00	3	3,628	0.08%
2022/01/06	1	580.00	1	584.00	584.00	0	3,520	0.00%
2022/01/05	3	571.00	8	569.75	572.00	-5	3,458	-0.14%
2022/01/04	1	556.00	3	552.00	559.00	-2	3,404	-0.06%
2022/01/03	1	537.00	3	545.33	548.00	-2	3,414	-0.06%
2021/12/30	1	528.00	1	526.00	529.00	0	3,407	0.00%
2021/12/29	2	526.01	1	537.00	524.00	1	3,440	0.03%
2021/12/28	1	538.00	2	541.00	538.00	-1	3,458	-0.03%
2021/12/27	2	540.00	0	0.00	539.00	2	3,509	0.06%
2021/12/24	1	548.00	3	551.00	545.00	-2	3,558	-0.06%
2021/12/23	4	546.00	2	548.00	544.00	2	3,564	0.06%
2021/12/22	3	554.33	1	548.00	544.00	2	3,621	0.06%
2021/12/21	1	540.00	3	547.33	556.00	-2	3,610	-0.06%
2021/12/20	0	0.00	1	532.00	531.00	-1	3,553	-0.03%
2021/12/16	2	542.50	0	0.00	537.00	2	3,563	0.06%
2021/12/14	0	0.00	1	532.00	532.00	-1	3,609	-0.03%
2021/12/13	0	0.00	1	551.00	551.00	-1	3,634	-0.03%
2021/12/10	4	548.00	3	544.67	545.00	1	3,659	0.03%
2021/12/09	9	552.33	13.1	552.37	557.00	-4.1	3,635	-0.11%
2021/12/08	0	0.00	1	531.00	539.00	-1	3,561	-0.03%
2021/12/07	1	522.00	0	0.00	520.00	1	3,513	0.03%
2021/12/03	11	520.45	1	515.00	512.00	10	3,538	0.28%
2021/12/02	12.1	523.45	0	0.00	517.00	12.1	3,544	0.34%
2021/12/01	3	557.33	3	553.33	557.00	0	3,534	0.00%
2021/11/30	5	550.00	5	552.20	548.00	0	3,521	0.00%
2021/11/29	3	530.67	10	523.30	536.00	-7	3,468	-0.20%
2021/11/26	7	520.14	4	520.75	501.00	3	3,450	0.09%
2021/11/25	3	523.33	2.1	525.71	520.00	0.9	3,382	0.03%
2021/11/24	2.1	515.05	1.1	520.82	518.00	1	3,344	0.03%
2021/11/23	6	522.33	4	523.50	514.00	2	3,305	0.06%
2021/11/22	10.1	520.96	18.2	516.31	530.00	-8.1	3,247	-0.25%
2021/11/19	8	497.38	7	494.64	495.00	1	3,109	0.03%
2021/11/18	5	488.09	11.2	484.09	490.00	-6.2	3,002	-0.21%
2021/11/17	3	460.33	2	464.50	464.00	1	2,894	0.03%
2021/11/16	5	465.20	7.2	464.32	466.00	-2.2	2,881	-0.08%
2021/11/15	5	455.50	5.1	458.69	455.50	-0.1	2,862	0.00%
2021/11/12	9	440.17	8	436.75	448.00	1	2,833	0.04%
2021/11/11	3	420.33	0	0.00	418.50	3	2,747	0.11%
2021/11/10	4	429.50	2	432.75	429.50	2	2,767	0.07%
2021/11/09	0	0.00	2	419.75	420.50	-2	2,768	-0.07%
2021/11/08	4	420.00	7	421.43	419.00	-3	2,850	-0.11%
2021/11/05	21	419.19	26	424.31	421.50	-5	2,861	-0.18%
2021/11/04	18	419.97	10	416.50	416.50	8	2,873	0.28%
2021/11/03	2	436.00	0	0.00	426.00	2	2,861	0.07%
2021/11/02	2	449.75	7	459.79	434.00	-5	2,841	-0.18%
2021/11/01	0	0.00	3	439.00	444.50	-3	2,769	-0.11%
2021/10/29	5	433.70	6	434.33	427.50	-1	2,741	-0.04%
2021/10/28	9	432.28	1	431.99	427.00	8	2,712	0.29%
2021/10/27	20	423.45	22.1	434.92	440.00	-2.1	2,667	-0.08%
2021/10/26	11	404.73	18	411.89	420.00	-7	2,587	-0.27%
2021/10/25	0	0.00	1	388.00	393.00	-1	2,500	-0.04%
2021/10/22	1	392.00	1	385.50	388.00	0	2,517	0.00%
2021/10/21	6	394.00	8	394.63	391.00	-2	2,518	-0.08%
2021/10/20	9	394.17	3	391.83	391.50	6	2,501	0.24%
2021/10/19	0	0.00	13	391.00	399.00	-13	2,515	-0.52%
2021/10/18	2	381.50	0	0.00	381.50	2	2,508	0.08%
2021/10/15	8	384.94	10	389.30	384.00	-2	2,513	-0.08%
2021/10/14	2	382.75	4	385.75	384.50	-2	2,529	-0.08%
2021/10/13	4.1	381.77	0	0.00	380.50	4.1	2,536	0.16%
2021/10/12	5.1	375.08	2	391.75	392.00	3.1	2,520	0.12%
2021/10/08	12.1	395.29	0	0.00	386.00	12.1	2,490	0.49%
2021/10/07	4	408.63	6	409.08	413.00	-2	2,439	-0.08%
2021/10/06	3	391.17	6	396.50	398.00	-3	2,436	-0.12%
2021/10/05	0	378.50	4	381.75	389.00	-4	2,429	-0.16%
2021/10/04	8.2	386.77	8	390.06	383.00	0.2	2,471	0.01%
2021/10/01	6.3	392.35	2	390.00	387.50	4.3	2,506	0.17%
2021/09/30	0.1	408.50	3	409.50	412.00	-2.9	2,476	-0.12%
2021/09/29	8	406.38	8	410.56	404.50	0	2,493	0.00%
2021/09/28	4.1	436.45	0	0.00	431.00	4.1	2,523	0.16%
2021/09/27	3	458.00	1	462.00	454.00	2	2,539	0.08%
2021/09/24	1	451.50	6	454.33	454.00	-5	2,564	-0.20%
2021/09/23	6	450.42	3	457.17	446.50	3	2,583	0.12%
2021/09/22	11	449.64	8	453.44	452.50	3	2,616	0.11%
2021/09/17	0	0.00	8	454.88	464.50	-8	2,630	-0.30%
2021/09/16	13	453.96	12	454.83	450.00	1	2,773	0.04%
2021/09/15	9.2	471.18	3.2	471.76	460.00	6	2,780	0.22%
2021/09/14	6	497.50	2	497.00	490.00	4	2,754	0.15%
2021/09/13	7	505.14	4	505.00	500.00	3	2,774	0.11%
2021/09/10	6	500.50	8	505.63	504.00	-2	2,808	-0.07%
2021/09/09	8	501.56	6	500.25	496.50	2	2,819	0.07%
2021/09/08	13	514.73	12	507.79	498.50	1	2,832	0.04%
2021/09/07	5	528.40	5	522.60	523.00	0	2,797	0.00%
2021/09/06	6.1	540.74	4	536.50	524.00	2.1	2,768	0.07%
2021/09/03	5	531.20	4.1	529.03	526.00	0.9	2,718	0.03%
2021/09/02	4.1	520.43	2	524.00	516.00	2.1	2,713	0.08%
2021/09/01	10.1	514.61	12.1	516.93	518.00	-2	2,674	-0.08%
2021/08/31	2.1	477.00	6	479.08	483.50	-3.9	2,670	-0.15%
2021/08/27	2	476.50	2	476.25	476.00	0	2,725	0.00%
2021/08/26	6	475.58	1	478.00	468.50	5	2,755	0.18%
2021/08/25	1	487.00	0	0.00	492.00	1	2,777	0.04%
2021/08/24	1	488.00	0	0.00	487.00	1	2,862	0.03%
2021/08/20	0	0.00	1	464.00	467.00	-1	2,895	-0.03%
2021/08/19	3.1	460.87	3	462.83	455.00	0.1	2,896	0.00%
2021/08/18	3	470.50	4	479.62	486.00	-1	2,922	-0.03%
2021/08/17	4	480.13	4	490.88	471.00	0	2,958	0.00%
2021/08/16	1	481.00	1	504.00	481.00	0	3,019	0.00%
2021/08/13	1	504.00	0	0.00	504.00	1	3,009	0.03%
2021/08/12	5	482.20	6	477.17	511.00	-1	3,027	-0.03%
2021/08/11	1	493.00	3	504.67	493.00	-2	2,977	-0.07%
2021/08/10	3	506.00	0	0.00	503.00	3	3,012	0.10%
2021/08/09	2	522.00	2	522.50	523.00	0	3,046	0.00%
2021/08/06	1	525.00	1	519.00	523.00	0	3,104	0.00%
2021/08/05	2	518.50	0	0.00	517.00	2	3,155	0.06%
2021/08/04	0	0.00	1	528.00	526.00	-1	3,227	-0.03%
2021/08/03	1	525.00	4	522.75	525.00	-3	3,289	-0.09%
2021/08/02	0	0.00	1	526.00	526.00	-1	3,315	-0.03%
2021/07/30	3	525.67	2	527.00	519.00	1	3,344	0.03%
2021/07/28	3	541.23	2	532.50	528.00	1	3,444	0.03%
2021/07/27	0	0.00	0	570.00	553.00	0	3,497	0.00%
2021/07/26	5	568.00	0	0.00	564.00	5	3,555	0.14%
2021/07/23	6	569.17	6	560.50	561.00	0	3,647	0.00%
2021/07/22	0	0.00	1	548.00	562.00	-1	3,753	-0.03%
2021/07/21	2	545.00	3	552.33	542.00	-1	3,788	-0.03%
2021/07/20	2	547.50	1	555.00	543.00	1	3,916	0.03%
2021/07/19	1	568.00	0	0.00	568.00	1	3,916	0.03%
2021/07/16	0	0.00	1	567.00	578.00	-1	3,927	-0.03%
2021/07/15	1	567.00	1	568.00	567.00	0	3,947	0.00%
2021/07/14	1	563.00	1	567.77	563.00	0	3,947	0.00%
2021/07/13	7	574.14	14	572.21	564.00	-7	3,982	-0.18%
2021/07/12	2	567.00	2	578.50	568.00	0	4,169	0.00%
2021/07/09	12	584.58	4	585.00	570.00	8	4,325	0.18%
2021/07/08	4	609.75	8	615.13	600.00	-4	4,275	-0.09%
2021/07/07	8	596.25	7	595.71	598.00	1	4,193	0.02%
2021/07/06	6	589.83	5	592.80	590.00	1	4,171	0.02%
2021/07/05	3	588.00	3	598.67	598.00	0	4,158	0.00%
2021/07/02	17	568.12	17	569.24	583.00	0	4,079	0.00%
2021/07/01	3	555.33	2	565.00	550.00	1	4,034	0.02%
2021/06/30	6	564.17	3	565.00	564.00	3	4,017	0.07%
2021/06/29	3	573.33	5	591.60	572.00	-2	3,991	-0.05%
2021/06/28	11.1	579.37	12	580.67	582.00	-1	3,963	-0.02%
2021/06/25	16	584.00	19	574.32	588.00	-3	3,942	-0.08%
2021/06/24	13	541.38	8.5	538.92	546.00	4.6	3,807	0.12%
2021/06/23	0	0.00	11.1	528.70	528.00	-11.1	3,744	-0.30%
2021/06/22	8.1	522.23	5	521.40	512.00	3.1	3,715	0.08%
2021/06/21	2	515.50	6	515.72	522.00	-4	3,696	-0.11%
2021/06/18	9	526.56	4	522.50	520.00	5	3,660	0.14%
2021/06/17	2.1	519.76	14	515.86	527.00	-11.9	3,644	-0.33%
2021/06/16	6.1	514.52	2	515.00	506.00	4.1	3,617	0.11%
2021/06/15	5	523.80	4	523.00	521.00	1	3,607	0.03%
2021/06/11	4	518.50	2	515.50	514.00	2	3,603	0.06%
2021/06/10	2	514.50	11.1	519.28	520.00	-9.1	3,583	-0.25%
2021/06/09	7	510.14	5	508.80	505.00	2	3,547	0.06%
2021/06/08	8	513.13	9	511.78	513.00	-1	3,537	-0.03%
2021/06/07	4	489.63	4.1	495.12	497.00	-0.1	3,468	0.00%
2021/06/04	2	489.75	1	492.00	492.50	1	3,465	0.03%
2021/06/03	13	488.65	12	489.46	488.50	1	3,490	0.03%
2021/06/02	13	493.65	7	493.29	493.00	6	3,465	0.17%
2021/06/01	7	487.07	9	488.61	486.00	-2	3,435	-0.06%
2021/05/31	2	458.00	1	465.00	467.00	1	3,376	0.03%
2021/05/28	4	461.50	2	465.50	458.00	2	3,384	0.06%
2021/05/27	2	459.50	0	0.00	460.50	2	3,390	0.06%
2021/05/26	10	462.70	15	463.17	465.50	-5	3,402	-0.15%
2021/05/25	6	460.67	2	460.25	455.00	4	3,388	0.12%
2021/05/24	7	424.43	11.2	431.61	442.50	-4.2	3,371	-0.12%
2021/05/21	4	415.63	9	415.06	413.50	-5	3,308	-0.15%
2021/05/20	7	404.79	8	410.50	403.50	-1	3,343	-0.03%
2021/05/19	5	394.10	5	397.30	398.00	0	3,409	0.00%
2021/05/18	8	393.13	9.1	387.85	397.50	-1.1	3,424	-0.03%
2021/05/17	6.1	385.57	3.5	382.19	369.00	2.6	3,416	0.08%
2021/05/14	7.1	414.71	5.1	417.55	409.50	2	3,420	0.06%
2021/05/13	8.1	415.08	4.1	418.93	423.00	4	3,401	0.12%
2021/05/12	4.6	442.28	4	444.50	410.00	0.6	3,509	0.02%
2021/05/11	4.2	456.05	19	452.87	441.50	-14.9	3,460	-0.43%
2021/05/10	10.1	482.14	8	481.38	480.00	2.1	3,436	0.06%
2021/05/07	0.1	489.50	3	487.33	494.00	-2.9	3,442	-0.08%
2021/05/06	7	473.64	4	470.38	474.50	3	3,464	0.09%
2021/05/05	4	487.63	4	491.25	477.00	0	3,451	0.00%
2021/05/04	20	505.48	13	512.23	497.00	7	3,442	0.20%
2021/05/03	19	537.00	3	535.67	510.00	16	3,473	0.46%
2021/04/29	5	558.80	5	555.40	550.00	0	3,543	0.00%
2021/04/28	7	549.00	10.2	549.44	551.00	-3.2	3,500	-0.09%
2021/04/27	7.5	532.41	6.1	530.80	529.00	1.5	3,428	0.04%
2021/04/26	3	529.00	8	532.63	533.00	-5	3,445	-0.15%
2021/04/23	2	489.25	1	502.00	503.00	1	3,376	0.03%
2021/04/22	1	499.00	0	0.00	483.00	1	3,441	0.03%
2021/04/21	2	499.55	1	491.50	490.00	1	3,461	0.03%
2021/04/20	2	516.00	3	515.33	511.00	-1	3,465	-0.03%
2021/04/19	10	529.40	19.2	529.30	515.00	-9.2	3,530	-0.26%
2021/04/16	26	536.07	7.5	532.34	520.00	18.5	3,617	0.51%
2021/04/15	6.2	503.73	14.3	512.62	525.00	-8.1	3,527	-0.23%
2021/04/14	2	482.25	4	482.75	477.50	-2	3,408	-0.06%
2021/04/13	1	477.50	0	0.00	477.00	1	3,487	0.03%
2021/04/12	0	0.00	3	480.00	477.00	-3	3,498	-0.09%
2021/04/09	1	480.00	0	0.00	479.50	1	3,529	0.03%
2021/04/08	0	0.00	1	478.00	478.50	-1	3,553	-0.03%
2021/04/07	2	469.79	0.8	471.50	470.00	1.2	3,550	0.03%
2021/04/06	3	474.67	3	472.17	473.00	0	3,566	0.00%
2021/04/01	2	480.25	3.1	480.62	480.00	-1.1	3,569	-0.03%
2021/03/31	0.2	489.75	0	0.00	484.00	0.2	3,573	0.01%
2021/03/30	2.8	492.18	4	491.88	489.00	-1.2	3,573	-0.03%
2021/03/29	0	0.00	5	480.60	481.00	-5	3,566	-0.14%
2021/03/26	0.1	468.75	0	0.00	467.50	0.1	3,575	0.00%
2021/03/25	0	469.50	3.6	470.17	467.00	-3.6	3,613	-0.10%
2021/03/23	0.1	465.43	0	0.00	463.00	0.1	3,712	0.00%
2021/03/22	1	467.03	0	0.00	468.50	1	3,760	0.03%
2021/03/19	4	472.14	1	473.00	474.00	3	3,829	0.08%
2021/03/17	2	484.50	1	484.50	480.50	1	3,930	0.03%
2021/03/15	0	480.00	0	0.00	479.00	0	3,963	0.00%
2021/03/12	2.1	481.59	0	0.00	483.00	2.1	4,019	0.05%
2021/03/11	1	489.47	1	489.00	487.50	0	4,077	0.00%
2021/03/10	1.2	485.39	1	489.00	485.00	0.2	4,117	0.00%
2021/03/09	3	488.50	4	490.63	491.50	-1	4,166	-0.02%
2021/03/05	2	484.50	2	486.00	483.00	0	4,272	0.00%
2021/03/04	4	486.00	2	487.50	487.50	2	4,400	0.05%
2021/03/03	1	493.50	4	495.88	498.50	-3	4,661	-0.06%
2021/03/02	1	491.00	2	502.00	483.00	-1	4,671	-0.02%
2021/02/26	2	495.04	4	496.25	494.00	-2	4,696	-0.04%
2021/02/25	1	502.00	1	494.50	506.00	0	4,756	0.00%
2021/02/24	3	516.18	2	502.50	496.00	1	4,786	0.02%
2021/02/23	1	510.00	0	0.00	512.00	1	4,781	0.02%
2021/02/22	3	517.00	3	524.31	514.00	0	4,818	0.00%
2021/02/19	7	516.12	4	512.50	510.00	3	4,871	0.06%
2021/02/18	4.1	489.26	3	492.67	496.50	1.1	4,805	0.02%
2021/02/17	15	479.73	5	475.30	482.00	10	4,817	0.21%
2021/02/05	4	483.25	4.3	485.81	477.00	-0.3	4,874	-0.01%
2021/02/04	1	507.00	2	506.00	497.50	-1	4,900	-0.02%
2021/02/03	8	516.75	8	511.01	503.00	0	4,883	0.00%
2021/02/02	3	492.17	2	492.00	491.00	1	4,799	0.02%
2021/02/01	3	489.17	1	484.50	491.50	2	4,868	0.04%
2021/01/28	3	482.67	3	487.50	487.00	0	4,882	0.00%
2021/01/26	3	495.67	5	494.60	482.00	-2	4,894	-0.04%
2021/01/25	7	498.21	2	494.00	490.00	5	4,905	0.10%
2021/01/22	6	477.42	13.1	483.93	493.00	-7.1	4,857	-0.15%
2021/01/21	1	450.00	3.3	455.23	454.50	-2.3	4,766	-0.05%
2021/01/20	8	457.74	9.3	451.72	452.00	-1.3	4,759	-0.03%
2021/01/19	2	473.00	5.1	477.17	471.00	-3.1	4,749	-0.07%
2021/01/18	2	451.25	0.2	462.50	462.00	1.8	4,773	0.04%
2021/01/15	10.1	479.91	6	482.25	468.00	4.1	4,790	0.08%
2021/01/14	6	497.67	0	0.00	492.00	6	4,791	0.13%
2021/01/13	4	502.00	6	500.83	502.00	-2	4,790	-0.04%
2021/01/12	3	488.50	5	494.00	489.00	-2	4,789	-0.04%
2021/01/11	4	499.50	2	497.50	490.00	2	4,786	0.04%
2021/01/08	4.4	521.05	3	521.67	518.00	1.4	4,753	0.03%
2021/01/07	1	540.00	0	0.00	539.00	1	4,672	0.02%
2021/01/06	8.3	562.53	4	553.00	550.00	4.3	4,659	0.09%
2021/01/05	0	0.00	0.1	575.00	574.00	-0.1	4,653	0.00%
2021/01/04	7	571.86	2.2	574.64	571.00	4.8	4,791	0.10%
2020/12/31	1	576.00	2	573.99	567.00	-1	4,877	-0.02%
2020/12/30	1	567.00	1	568.00	568.00	0	4,875	0.00%
2020/12/29	1	571.00	1	564.00	562.00	0	4,904	0.00%
2020/12/28	0.5	574.00	0	0.00	571.00	0.5	4,930	0.01%
2020/12/23	0	0.00	6	564.50	568.00	-6	5,008	-0.12%
2020/12/22	3	565.67	0	0.00	566.00	3	5,091	0.06%
2020/12/21	2	581.50	2.1	582.61	582.00	-0.1	5,123	0.00%
2020/12/18	9	579.67	6.2	577.95	579.00	2.8	5,128	0.05%
2020/12/17	0.1	561.10	1	559.00	562.00	-0.9	5,119	-0.02%
2020/12/16	3	574.00	1.1	576.81	567.00	2	5,197	0.04%
2020/12/15	4.1	570.80	0.1	572.00	560.00	4.1	5,206	0.08%
2020/12/14	3	586.00	3	591.00	584.00	0	5,224	0.00%
2020/12/11	3.1	592.56	4	601.25	590.00	-0.9	5,305	-0.02%
2020/12/10	1	611.00	6.3	615.37	611.00	-5.3	5,279	-0.10%
2020/12/08	1	620.05	1	622.00	618.00	0	5,412	0.00%
2020/12/07	0	618.00	5	621.40	613.00	-5	5,427	-0.09%
2020/12/04	1	639.00	4	647.25	637.00	-3	5,424	-0.06%
2020/12/03	8	646.37	2.1	652.45	637.00	6	5,489	0.11%
2020/12/02	1.1	637.95	0	0.00	633.00	1.1	5,511	0.02%
2020/12/01	8.1	639.78	4	645.75	641.00	4.1	5,553	0.07%
2020/11/30	9.1	653.73	5	639.80	636.00	4.1	5,534	0.07%
2020/11/27	17	647.70	15	646.33	663.00	2	5,516	0.04%
2020/11/26	0	0.00	1	610.00	615.00	-1	5,365	-0.02%
2020/11/25	1	605.00	2	605.00	595.00	-1	5,445	-0.02%
2020/11/24	2	603.00	6	605.00	601.00	-4	5,497	-0.07%
2020/11/20	2	594.00	0	0.00	593.00	2	5,466	0.04%
2020/11/19	2	605.50	3.1	607.10	603.00	-1.1	5,497	-0.02%
2020/11/18	1.1	609.80	8	604.88	609.00	-6.9	5,527	-0.13%
2020/11/17	2	595.00	2	597.00	590.00	0	5,517	0.00%
2020/11/16	8	596.75	4	597.75	589.00	4	5,637	0.07%
2020/11/13	6	586.83	7	591.43	591.00	-1	5,691	-0.02%
2020/11/12	3	569.33	2	585.00	583.00	1	5,756	0.02%
2020/11/11	2	577.00	1	573.00	578.00	1	5,725	0.02%
2020/11/10	5	585.00	4	579.75	579.00	1	5,836	0.02%
2020/11/09	0	0.00	10	593.00	598.00	-10	5,814	-0.17%
2020/11/06	1	574.00	1	568.00	569.00	0	5,792	0.00%
2020/11/05	3	575.00	7	578.71	576.00	-4	5,819	-0.07%
2020/11/04	1	570.00	3	572.67	577.00	-2	5,941	-0.03%
2020/11/03	1	552.00	4	562.25	565.00	-3	6,090	-0.05%
2020/11/02	2	556.50	3.1	550.84	546.00	-1.1	6,177	-0.02%
2020/10/30	4	570.50	2	565.50	561.00	2	6,202	0.03%
2020/10/29	11	573.73	12	578.67	581.00	-1	6,258	-0.02%
2020/10/28	6	591.34	3	586.67	586.00	3	6,293	0.05%
2020/10/27	1	585.00	3	592.67	594.00	-2	6,374	-0.03%
2020/10/26	12.1	591.31	7	595.00	585.00	5.1	6,457	0.08%
2020/10/23	2	578.50	2	585.00	587.00	0	6,507	0.00%
2020/10/22	5	569.40	10	567.30	575.00	-5	6,670	-0.07%
2020/10/21	3	555.67	0	0.00	555.00	3	6,800	0.04%
2020/10/20	1	546.00	1	545.00	550.00	0	6,999	0.00%
2020/10/19	11	547.91	5	547.60	551.00	6	7,198	0.08%
2020/10/16	4	568.00	5	548.00	535.00	-1	7,283	-0.01%
2020/10/15	1	569.00	0	0.00	567.00	1	7,279	0.01%
2020/10/14	0	0.00	2	575.00	568.00	-2	7,306	-0.03%
2020/10/13	2	562.50	6	566.67	569.00	-4	7,319	-0.05%
2020/10/12	8	585.25	5	582.20	569.00	3	7,342	0.04%
2020/10/08	8	612.00	5	617.00	606.00	3	7,296	0.04%
2020/10/07	1	590.00	5	591.00	599.00	-4	7,291	-0.05%
2020/10/06	2	594.00	2	593.00	590.00	0	7,370	0.00%
2020/10/05	0	0.00	1	589.00	586.00	-1	7,537	-0.01%
2020/09/29	6	585.83	5	589.20	586.00	1	7,868	0.01%
2020/09/28	0	0.00	2	583.00	581.00	-2	7,979	-0.03%
2020/09/25	14	587.00	15	576.27	579.00	-1	8,058	-0.01%
2020/09/24	7	594.57	4	590.00	584.00	3	8,127	0.04%
2020/09/23	4	611.75	3	611.00	610.00	1	8,220	0.01%
2020/09/22	3	612.00	6	610.33	611.00	-3	8,420	-0.04%
2020/09/21	6	619.17	4	623.25	615.00	2	8,551	0.02%
2020/09/17	3	605.33	2	598.00	598.00	1	8,841	0.01%
2020/09/16	7	609.43	7	616.14	613.00	0	8,885	0.00%
2020/09/15	2	593.50	2	594.00	591.00	0	8,933	0.00%
2020/09/14	8	589.00	5	597.40	597.00	3	9,134	0.03%
2020/09/11	2	565.50	7	575.14	585.00	-5	9,156	-0.05%
2020/09/10	5	576.80	6	571.83	566.00	-1	9,256	-0.01%
2020/09/09	6	571.00	7	570.57	576.00	-1	9,527	-0.01%
2020/09/08	3	589.00	3	593.33	581.00	0	9,557	0.00%
2020/09/07	5	578.80	5	578.40	571.00	0	9,562	0.00%
2020/09/04	5	587.40	3	591.67	592.00	2	9,598	0.02%
2020/09/03	3	617.67	2	610.00	609.00	1	9,594	0.01%
2020/09/02	12	613.42	12	617.75	620.00	0	9,637	0.00%
2020/09/01	7	585.71	7	584.29	598.00	0	9,674	0.00%
2020/08/31	10	591.90	9	578.89	572.00	1	9,660	0.01%
2020/08/28	9	613.33	1	605.00	601.00	8	9,672	0.08%
2020/08/27	2	631.00	3	637.33	634.00	-1	9,861	-0.01%
2020/08/26	5	628.20	4	628.75	626.00	1	10,059	0.01%
2020/08/25	2	628.00	4	635.00	634.00	-2	10,124	-0.02%
2020/08/24	9	622.67	9	621.00	629.00	0	10,108	0.00%
2020/08/21	11	608.45	8	614.00	613.00	3	10,137	0.03%
2020/08/20	14	619.14	17	612.65	593.00	-3	10,083	-0.03%
2020/08/19	10	629.90	12	634.83	640.00	-2	9,977	-0.02%
2020/08/18	9	638.56	11	629.55	617.00	-2	9,929	-0.02%
2020/08/17	3	668.33	2	668.00	665.00	1	9,841	0.01%
2020/08/14	11	670.64	9	671.78	677.00	2	9,837	0.02%
2020/08/13	6	658.17	7	655.14	650.00	-1	9,788	-0.01%
2020/08/12	15	652.93	13	657.08	656.00	2	9,829	0.02%
2020/08/11	3	656.00	3	660.67	652.00	0	9,880	0.00%
2020/08/10	28	664.21	26	667.35	662.00	2	9,942	0.02%
2020/08/07	29	660.72	29	664.48	661.00	0	9,921	0.00%
2020/08/06	13	692.92	13	695.31	682.00	0	9,839	0.00%
2020/08/05	2	692.00	5	691.60	686.00	-3	9,838	-0.03%
2020/08/04	16	687.81	11	687.00	693.00	5	9,891	0.05%
2020/08/03	6	670.17	6	673.33	667.00	0	9,925	0.00%
2020/07/31	13	675.85	16	671.94	678.00	-3	9,994	-0.03%
2020/07/30	9	668.22	4	670.25	668.00	5	9,963	0.05%
2020/07/29	6	671.67	7	672.14	679.00	-1	9,928	-0.01%
2020/07/28	47	691.91	40	692.40	667.00	7	9,888	0.07%
2020/07/27	71	663.03	76	659.55	669.00	-5	9,824	-0.05%
2020/07/24	26	655.81	26	654.54	630.00	0	9,696	0.00%
2020/07/23	16	702.56	12	702.75	679.00	4	9,550	0.04%
2020/07/22	24	761.42	25	762.32	715.00	-1	9,418	-0.01%
2020/07/21	7	765.43	12	772.83	779.00	-5	9,337	-0.05%
2020/07/20	1	738.00	1	729.00	740.00	0	9,347	0.00%
2020/07/17	1	731.00	3	735.00	725.00	-2	9,421	-0.02%
2020/07/16	27	750.56	27	755.48	760.00	0	9,509	0.00%
2020/07/15	20	775.90	16	775.19	756.00	4	9,495	0.04%
2020/07/14	13	780.85	54	778.91	781.00	-41	9,549	-0.43%
2020/07/13	6	783.67	7	791.71	777.00	-1	9,517	-0.01%
2020/07/10	12	778.33	10	776.40	773.00	2	9,473	0.02%
2020/07/09	20	817.25	11	829.09	818.00	9	9,323	0.10%
2020/07/08	21	805.19	27	788.59	804.00	-6	9,208	-0.07%
2020/07/07	9	771.67	12	771.00	761.00	-3	9,005	-0.03%
2020/07/06	20	753.70	19	755.47	760.00	1	9,093	0.01%
2020/07/03	22	753.73	21	757.57	741.00	1	9,133	0.01%
2020/07/02	20	752.70	25	753.48	753.00	-5	9,191	-0.05%
2020/07/01	34	722.29	30	725.13	733.00	4	9,239	0.04%
2020/06/30	33	696.97	33	702.30	700.00	0	9,140	0.00%
2020/06/29	13	680.54	19	676.00	677.00	-6	9,160	-0.07%
2020/06/24	19	668.26	34	675.32	690.00	-15	9,175	-0.16%
2020/06/23	29	638.48	19	641.53	639.00	10	9,166	0.11%
2020/06/22	46	640.65	39	642.69	630.00	7	9,280	0.08%
2020/06/19	43	642.65	50	659.28	627.00	-7	9,347	-0.07%
2020/06/18	14	614.50	7	615.14	620.00	7	9,180	0.08%
2020/06/17	10	621.20	4	617.50	612.00	6	9,294	0.06%
2020/06/16	13	603.77	22	601.91	627.00	-9	9,253	-0.10%
2020/06/15	14	577.64	9	581.78	570.00	5	9,157	0.05%
2020/06/12	15	569.53	12	555.58	583.00	3	9,291	0.03%
2020/06/11	9	585.22	6	579.67	572.00	3	9,417	0.03%
2020/06/10	4	582.25	40	586.55	590.00	-36	9,442	-0.38%
2020/06/09	25	586.36	17	581.18	575.00	8	9,519	0.08%
2020/06/08	27	580.04	25	579.56	578.00	2	9,576	0.02%
2020/06/05	3	568.33	1	567.00	569.00	2	9,508	0.02%
2020/06/04	34	570.59	14	566.21	561.00	20	9,544	0.21%
2020/06/03	56	568.95	25	569.92	566.00	31	9,544	0.32%
2020/06/02	41	531.80	76	530.36	553.00	-35	9,336	-0.37%
2020/06/01	11	500.00	8	492.38	503.00	3	9,186	0.03%
2020/05/29	3	482.50	17	478.82	482.50	-14	9,197	-0.15%
2020/05/28	45	479.52	42	482.27	481.00	3	9,267	0.03%
2020/05/27	0	0.00	2	478.75	477.00	-2	9,336	-0.02%
2020/05/26	8	486.38	6	485.08	477.50	2	9,446	0.02%
2020/05/25	35	473.00	35	476.71	479.00	0	9,547	0.00%
2020/05/22	2	475.00	2	473.75	475.00	0	9,620	0.00%
2020/05/21	16	494.88	16	494.50	486.50	0	9,608	0.00%
2020/05/20	13	484.58	18	485.19	490.00	-5	9,650	-0.05%
2020/05/19	9	477.06	7.2	477.72	475.50	1.8	9,728	0.02%
2020/05/18	21	479.24	21	484.71	464.50	0	9,709	0.00%
2020/05/15	13	500.96	6	507.00	493.00	7	9,652	0.07%
2020/05/14	11	501.45	19	502.76	498.50	-8	9,603	-0.08%
2020/05/13	14	504.11	9	504.44	504.00	5	9,530	0.05%
2020/05/12	20	508.85	22	511.86	500.00	-2	9,510	-0.02%
2020/05/11	34	498.51	30	499.75	508.00	4	9,533	0.04%
2020/05/08	26	492.21	19	495.74	490.00	7	9,472	0.07%
2020/05/07	19	482.55	15	476.60	485.50	4	9,440	0.04%
2020/05/06	8	468.13	8	472.75	467.00	0	9,392	0.00%
2020/05/05	13	468.38	13	476.88	465.00	0	9,437	0.00%
2020/05/04	27	470.30	23	471.63	471.50	4	9,433	0.04%
2020/04/30	42	476.96	36.1	474.15	485.50	6	9,440	0.06%
2020/04/29	7	458.79	22	458.41	458.00	-15	9,384	-0.16%
2020/04/28	11	448.95	8	452.88	448.50	3	9,394	0.03%
2020/04/27	30	444.90	17	443.65	452.00	13	9,447	0.14%
2020/04/24	16	431.53	8	430.56	431.00	8	9,442	0.08%
2020/04/23	7	442.79	7	441.64	440.50	0	9,435	0.00%
2020/04/22	4	433.63	6	440.33	444.00	-2	9,413	-0.02%
2020/04/21	12.1	452.97	4	454.13	443.00	8.1	9,355	0.09%
2020/04/20	8	460.25	5	458.50	463.00	3	9,315	0.03%
2020/04/17	18	473.11	15	476.10	465.50	3	9,337	0.03%
2020/04/16	2	469.50	12	467.79	470.00	-10	9,371	-0.11%
2020/04/15	9	460.11	22	459.61	460.00	-13	9,472	-0.14%
2020/04/14	17	453.26	6	455.25	452.00	11	9,522	0.12%
2020/04/13	3	447.17	3	446.83	439.50	0	9,684	0.00%
2020/04/10	2	449.50	1	453.50	445.50	1	9,730	0.01%
2020/04/09	26	463.84	22	463.27	445.00	4	9,862	0.04%
2020/04/08	25	457.62	15	459.10	465.00	10	9,795	0.10%
2020/04/07	54	461.88	36	463.69	456.00	18	9,855	0.18%
2020/04/06	28	431.88	26	424.35	443.50	2	9,765	0.02%
2020/04/01	42	408.64	34	407.93	414.50	8	9,592	0.08%
2020/03/31	46	411.17	43	413.48	413.00	3	9,512	0.03%
2020/03/30	33	395.82	31	402.87	403.50	2	9,362	0.02%
2020/03/27	38	420.16	26	418.69	410.00	12	9,307	0.13%
2020/03/26	24	400.85	23	402.96	419.50	1	9,148	0.01%
2020/03/25	20.2	392.84	18	399.22	403.00	2.2	9,014	0.02%
2020/03/24	1	361.00	5	365.80	371.00	-4	9,013	-0.04%
2020/03/23	6	337.75	16	323.00	337.50	-10	9,182	-0.11%
2020/03/20	10	317.80	16	319.94	327.00	-6	9,121	-0.07%
2020/03/19	13	316.23	9	305.33	297.50	4	9,194	0.04%
2020/03/18	16	346.25	17	345.85	330.50	-1	9,186	-0.01%
2020/03/17	5	366.70	4	369.50	345.50	1	9,132	0.01%
2020/03/16	12	405.42	11	391.23	373.50	1	9,172	0.01%
2020/03/13	15	396.50	31.1	397.49	415.00	-16.1	9,244	-0.17%
2020/03/12	10	450.20	14	453.43	432.00	-4	9,254	-0.04%
2020/03/11	5	496.90	15	483.03	480.00	-10	9,150	-0.11%
2020/03/10	10	490.90	12	492.13	493.50	-2	9,218	-0.02%
2020/03/09	20.1	503.77	25	510.14	490.00	-4.9	9,106	-0.05%
2020/03/06	6	518.50	4	516.50	515.00	2	9,014	0.02%
2020/03/05	6	530.33	5	533.40	528.00	1	9,002	0.01%
2020/03/04	5	503.40	5	511.20	521.00	0	8,965	0.00%
2020/03/03	10	506.80	13	510.00	507.00	-3	8,905	-0.03%
2020/03/02	6	489.25	21	496.76	489.50	-15	8,856	-0.17%
2020/02/27	11	526.89	9	508.67	505.00	2	8,719	0.02%
2020/02/26	7	544.96	7	542.43	534.00	0	8,612	0.00%
2020/02/25	39	546.95	37	549.27	563.00	2	8,514	0.02%
2020/02/24	4	543.00	5	545.40	551.00	-1	8,518	-0.01%
2020/02/21	18	550.67	27	551.07	552.00	-9	8,550	-0.11%
2020/02/20	20	542.95	23	545.74	547.00	-3	8,498	-0.04%
2020/02/19	2	530.50	35	526.46	531.00	-33	8,398	-0.39%
2020/02/18	3	527.00	3	526.00	518.00	0	8,380	0.00%
2020/02/17	7	532.71	4	531.75	530.00	3	8,459	0.04%
2020/02/14	14	544.71	13	539.08	545.00	1	8,466	0.01%
2020/02/13	6	545.00	2	534.50	537.00	4	8,490	0.05%
2020/02/12	20	545.55	21	543.14	547.00	-1	8,550	-0.01%
2020/02/11	16	529.56	17	528.65	531.00	-1	8,481	-0.01%
2020/02/10	10.1	516.88	14	511.07	522.00	-3.9	8,516	-0.05%
2020/02/07	6	523.67	4	523.75	518.00	2	8,532	0.02%
2020/02/06	10	530.80	7	534.00	538.00	3	8,622	0.03%
2020/02/05	12	537.08	7	540.14	520.00	5	8,553	0.06%
2020/02/04	11	540.09	12	539.42	535.00	-1	8,490	-0.01%
2020/02/03	8.1	520.48	2	509.50	538.00	6.1	8,476	0.07%
2020/01/31	4	538.50	5	538.60	536.00	-1	8,364	-0.01%
2020/01/30	12	542.17	5	545.80	531.00	7	8,370	0.08%
2020/01/20	33	589.42	13	587.15	590.00	20	8,304	0.24%
2020/01/17	3	583.67	13	579.08	572.00	-10	8,278	-0.12%
2020/01/16	1	575.00	0	0.00	589.00	1	8,323	0.01%
2020/01/15	2	583.50	1	577.00	573.00	1	8,315	0.01%
2020/01/14	3	583.67	5	585.00	590.00	-2	8,322	-0.02%
2020/01/13	3	590.67	2	585.00	584.00	1	8,284	0.01%
2020/01/10	3	611.33	5	604.20	601.00	-2	8,273	-0.02%
2020/01/09	15	601.41	18	589.44	608.00	-3	8,201	-0.04%
2020/01/08	15	570.40	15	567.87	572.00	0	8,170	0.00%
2020/01/07	17	564.76	21	556.29	561.00	-4	8,197	-0.05%
2020/01/06	9	574.33	10	576.30	571.00	-1	8,113	-0.01%
2020/01/03	7	587.57	3.1	580.95	579.00	3.9	8,316	0.05%
2020/01/02	20	599.05	13.3	597.87	605.00	6.7	8,251	0.08%
2019/12/31	14	579.64	21.2	571.59	587.00	-7.2	8,285	-0.09%
2019/12/30	14	555.07	8	554.38	552.00	6	8,230	0.07%
2019/12/27	2	541.00	11	540.91	538.00	-9	8,409	-0.11%
2019/12/26	2	536.00	5	537.80	540.00	-3	8,795	-0.03%
2019/12/25	6	530.50	2	529.50	533.00	4	8,951	0.04%
2019/12/24	15	536.87	15	546.53	531.00	0	8,969	0.00%
2019/12/23	12	529.17	13.5	529.32	539.00	-1.5	8,897	-0.02%
2019/12/20	9	527.33	14.1	526.33	522.00	-5.1	8,849	-0.06%
2019/12/19	32	532.59	19	540.42	526.00	13	8,823	0.15%
2019/12/18	40	535.53	43	530.00	537.00	-3	8,791	-0.03%
2019/12/17	13	517.69	8	520.13	519.00	5	8,616	0.06%
2019/12/16	20	515.65	13	510.08	522.00	7	8,600	0.08%
2019/12/13	11	489.18	16	485.63	497.50	-5	8,505	-0.06%
2019/12/12	4	479.25	12	480.00	479.50	-8	8,352	-0.10%
2019/12/11	7	457.71	37.3	461.23	474.50	-30.3	8,276	-0.37%
2019/12/10	6	441.75	15.1	445.15	452.50	-9.1	8,191	-0.11%
2019/12/09	9	432.00	15	430.21	440.00	-6	8,232	-0.07%
2019/12/06	4	414.88	5	418.60	419.50	-1	8,427	-0.01%
2019/12/05	12	416.37	14.2	413.59	415.50	-2.1	8,534	-0.03%
2019/12/04	0	0.00	1.1	401.00	401.00	-1.1	8,612	-0.01%
2019/12/03	4	405.50	4	406.63	404.50	0	8,778	0.00%
2019/12/02	6	405.58	5	406.90	406.00	1	8,878	0.01%
2019/11/29	3	406.83	6.2	408.33	408.00	-3.2	8,957	-0.04%
2019/11/28	6	412.58	2.3	409.94	408.00	3.8	8,974	0.04%
2019/11/27	5	418.60	5.2	417.80	418.00	-0.2	9,088	0.00%
2019/11/26	2	411.00	1	412.50	409.00	1	9,124	0.01%
2019/11/25	2	409.00	1	411.50	409.00	1	9,288	0.01%
2019/11/22	4	409.75	4	408.38	405.00	0	9,313	0.00%
2019/11/21	5	401.80	12	407.71	413.50	-7	9,357	-0.07%
2019/11/20	7	409.43	2	404.00	402.00	5	9,295	0.05%
2019/11/19	3	417.83	3	419.33	421.50	0	9,361	0.00%
2019/11/18	5	415.60	3	416.00	417.00	2	9,581	0.02%
2019/11/15	1	419.00	5	421.40	421.00	-4	9,633	-0.04%
2019/11/14	10	422.30	5	426.50	418.00	5	9,708	0.05%
2019/11/13	6	421.50	5	426.10	420.00	1	9,685	0.01%
2019/11/12	3	419.67	4	421.00	425.00	-1	9,814	-0.01%
2019/11/11	8	425.94	4	423.63	417.00	4	9,980	0.04%
2019/11/08	6	442.67	7	446.64	440.50	-1	10,042	-0.01%
2019/11/07	21	442.19	14	440.43	443.00	7	10,167	0.07%
2019/11/06	7	460.79	6	459.17	455.00	1	10,477	0.01%
2019/11/05	8	467.31	24	465.56	466.50	-16	10,484	-0.15%
2019/11/04	2	449.00	2	454.50	448.00	0	10,535	0.00%
2019/11/01	1	449.50	7	449.07	447.00	-6	10,629	-0.06%
2019/10/31	7	444.93	13	452.69	440.00	-6	10,851	-0.06%
2019/10/30	4	442.13	1	441.00	439.50	3	10,941	0.03%
2019/10/29	14	446.25	3	444.00	441.00	11	11,084	0.10%
2019/10/28	5	450.30	6	453.92	450.00	-1	11,166	-0.01%
2019/10/25	12	450.54	2	447.00	446.00	10	11,207	0.09%
2019/10/24	34	453.60	15	453.63	455.00	19	11,237	0.17%
2019/10/23	8	440.19	40	437.83	444.50	-32	11,255	-0.28%
2019/10/22	7	448.14	9	445.11	443.00	-2	11,226	-0.02%
2019/10/21	7	447.86	7	447.93	448.50	0	11,230	0.00%
2019/10/18	8	449.31	4	446.38	445.50	4	11,225	0.04%
2019/10/17	10	450.60	45	448.92	458.00	-35	11,276	-0.31%
2019/10/16	10	460.20	21	450.29	447.00	-11	11,358	-0.10%
2019/10/15	7	453.00	4	453.38	456.00	3	11,372	0.03%
2019/10/14	12	464.08	10	465.05	456.50	2	11,351	0.02%
2019/10/09	22	479.27	25	467.66	459.50	-3	11,378	-0.03%
2019/10/08	8	487.69	10	484.95	487.50	-2	11,335	-0.02%
2019/10/07	17	490.97	16	488.38	482.00	1	11,456	0.01%
2019/10/04	4	481.25	11	481.73	481.50	-7	11,430	-0.06%
2019/10/03	17	482.62	19	487.53	485.50	-2	11,549	-0.02%
2019/10/02	35	470.01	45	458.14	483.50	-10	11,389	-0.09%
2019/10/01	26	438.23	42	434.92	441.00	-16	11,125	-0.14%
2019/09/27	4	420.25	3	417.50	421.50	1	11,076	0.01%
2019/09/26	1	426.00	3	426.17	420.00	-2	11,184	-0.02%
2019/09/25	3	421.83	2	420.75	421.50	1	11,333	0.01%
2019/09/24	6	429.25	3	428.17	428.00	3	11,426	0.03%
2019/09/23	6	431.42	9	435.33	428.00	-3	11,580	-0.03%
2019/09/20	5	421.30	5	420.30	424.00	0	11,786	0.00%
2019/09/19	11	422.64	5	424.80	418.00	6	11,912	0.05%
2019/09/18	7	424.29	11	426.14	425.50	-4	11,968	-0.03%
2019/09/17	4	419.75	2	421.25	416.00	2	12,003	0.02%
2019/09/16	23	423.80	21	422.62	424.00	2	12,175	0.02%
2019/09/12	17	432.00	15	430.13	427.00	2	12,253	0.02%
2019/09/11	13	423.81	17	427.29	432.00	-4	12,379	-0.03%
2019/09/10	30	433.02	11	428.27	417.00	19	12,268	0.15%
2019/09/09	4	445.50	9	450.33	453.00	-5	12,079	-0.04%
2019/09/06	12	441.38	13	442.04	449.00	-1	12,043	-0.01%
2019/09/05	15	441.73	18	443.64	439.50	-3	12,006	-0.02%
2019/09/04	17	430.97	21.1	429.11	435.00	-4.1	12,055	-0.03%
2019/09/03	22	422.84	23	426.09	419.00	-1	12,273	-0.01%
2019/09/02	9	422.89	6	419.00	425.00	3	12,332	0.02%
2019/08/30	23	415.70	25	417.52	414.00	-2	12,454	-0.02%
2019/08/29	24	405.48	22	405.68	403.00	2	12,517	0.02%
2019/08/28	8	393.56	17	395.26	404.50	-9	12,637	-0.07%
2019/08/27	17	389.65	19	387.84	383.00	-2	12,693	-0.02%
2019/08/26	14	384.11	14	385.18	383.50	0	13,044	0.00%
2019/08/23	16	401.47	15	402.97	399.50	1	13,162	0.01%
2019/08/22	21	407.48	25	405.08	404.00	-4	13,306	-0.03%
2019/08/21	55.1	396.16	48	397.82	396.50	7.1	13,355	0.05%
2019/08/20	18	405.69	18	408.75	404.00	0	13,423	0.00%
2019/08/19	12	407.83	6	404.42	405.00	6	13,734	0.04%
2019/08/16	7	411.64	6	411.25	409.50	1	13,853	0.01%
2019/08/15	30	409.18	22	409.70	410.00	8	13,996	0.06%
2019/08/14	21	431.60	15	427.17	419.00	6	14,092	0.04%
2019/08/13	26	432.44	18	433.56	422.00	8	14,105	0.06%
2019/08/12	16	449.47	17	451.62	442.50	-1	14,194	-0.01%
2019/08/08	37	440.84	51	436.76	444.00	-14	14,186	-0.10%
2019/08/07	15	422.87	13	419.88	413.00	2	13,990	0.01%
2019/08/06	21	407.31	23	413.76	422.50	-2	14,126	-0.01%
2019/08/05	10	418.65	11	418.73	418.00	-1	14,113	-0.01%
2019/08/02	21	420.29	13	421.08	417.00	8	14,186	0.06%
2019/08/01	7	431.00	20	431.08	439.00	-13	14,170	-0.09%
2019/07/31	10	415.30	8	421.75	427.50	2	14,146	0.01%
2019/07/30	8	422.75	7	421.64	417.00	1	14,191	0.01%
2019/07/29	3	427.83	6	429.17	430.00	-3	14,216	-0.02%
2019/07/26	23	427.59	6	427.25	425.00	17	14,306	0.12%
2019/07/25	7	420.64	8	423.25	420.00	-1	14,297	-0.01%
2019/07/24	6	417.67	4	417.88	416.50	2	14,255	0.01%
2019/07/23	4	414.63	7	417.50	410.00	-3	14,406	-0.02%
2019/07/22	6	422.08	2	428.25	399.50	4	14,461	0.03%
2019/07/19	10	414.10	8	413.38	419.00	2	14,463	0.01%
2019/07/18	13	418.23	9	413.06	404.00	4	14,359	0.03%
2019/07/17	7	428.29	17	429.26	424.00	-10	14,271	-0.07%
2019/07/16	7	438.71	4	439.25	431.00	3	14,222	0.02%
2019/07/15	5	432.10	5	436.80	438.00	0	14,271	0.00%
2019/07/12	14	432.75	10	436.00	430.50	4	14,440	0.03%
2019/07/11	13	441.46	11	445.64	435.00	2	14,510	0.01%
2019/07/10	4	435.25	2	436.25	440.00	2	14,392	0.01%
2019/07/09	16	435.47	17	437.09	425.50	-1	14,305	-0.01%
2019/07/08	1	439.00	7	440.43	442.50	-6	14,198	-0.04%
2019/07/05	11	430.59	5	435.60	436.00	6	14,144	0.04%
2019/07/04	8	432.31	10	431.65	428.00	-2	14,114	-0.01%
2019/07/03	13	431.81	11	428.00	428.00	2	14,084	0.01%
2019/07/02	13	439.42	8	444.38	439.00	5	14,111	0.04%
2019/07/01	29	438.00	8	440.69	445.00	21	13,994	0.15%
2019/06/28	13	401.12	15	403.63	407.00	-2	14,038	-0.01%
2019/06/27	22	403.48	28	397.82	399.00	-6	14,040	-0.04%
2019/06/26	12	375.13	12	377.83	383.00	0	13,818	0.00%
2019/06/25	14	388.68	7	383.21	375.50	7	13,687	0.05%
2019/06/24	13	390.58	14	388.04	395.50	-1	13,564	-0.01%
2019/06/21	31	389.52	30	392.35	385.50	1	13,535	0.01%
2019/06/20	8	384.75	10	385.75	386.50	-2	13,384	-0.01%
2019/06/19	32	378.08	42	374.77	382.00	-10	13,304	-0.08%
2019/06/18	15	359.83	11	363.55	357.00	4	13,075	0.03%
2019/06/17	4	354.38	10	355.30	363.00	-6	13,025	-0.05%
2019/06/14	11	353.18	11	353.36	350.00	0	12,957	0.00%
2019/06/13	8	348.75	10	349.60	354.50	-2	12,918	-0.02%
2019/06/12	27	352.70	23	354.87	352.00	4	12,870	0.03%
2019/06/11	31	344.32	24	341.67	353.00	7	12,828	0.05%
2019/06/10	10	320.00	15	320.83	321.00	-5	12,610	-0.04%
2019/06/06	15	301.83	8	304.56	312.50	7	12,634	0.06%
2019/06/05	14	311.50	13	314.04	310.00	1	12,544	0.01%
2019/06/04	7	314.57	5	318.10	308.00	2	12,469	0.02%
2019/06/03	16	311.84	16	314.13	314.50	0	12,393	0.00%
2019/05/31	14	315.04	24	312.23	320.00	-10	12,296	-0.08%
2019/05/30	18	299.67	13	302.85	295.00	5	12,216	0.04%
2019/05/29	11	299.18	16	297.28	306.50	-5	12,179	-0.04%
2019/05/28	10	306.25	12	304.83	301.00	-2	12,141	-0.02%
2019/05/27	41	308.06	44	304.78	310.00	-3	12,116	-0.02%
2019/05/24	28	342.34	20	344.90	309.50	8	12,074	0.07%
2019/05/23	15	337.83	17	340.88	343.50	-2	11,726	-0.02%
2019/05/22	5	362.10	3	359.00	351.50	2	11,635	0.02%
2019/05/21	40	366.21	34	353.06	371.00	6	11,701	0.05%
2019/05/20	22	343.02	18	347.19	342.50	4	11,708	0.03%
2019/05/17	43	356.49	45	358.63	343.50	-2	11,578	-0.02%
2019/05/16	20	371.68	30	375.17	371.50	-10	11,340	-0.09%
2019/05/15	22	374.70	23	375.93	375.00	-1	11,183	-0.01%
2019/05/14	39	363.96	39	358.42	368.00	0	11,043	0.00%
2019/05/13	10	379.35	4	379.25	360.00	6	10,827	0.06%
2019/05/10	15	396.40	13	392.35	392.50	2	10,680	0.02%
2019/05/09	22	401.93	14	400.89	395.00	8	10,605	0.08%
2019/05/08	10	414.20	10	411.20	416.50	0	10,432	0.00%
2019/05/07	15	416.90	21	416.00	418.50	-6	10,340	-0.06%
2019/05/06	16	410.94	11	421.95	399.00	5	10,218	0.05%
2019/05/03	9	408.72	10	413.55	432.50	-1	10,071	-0.01%
2019/05/02	6	399.92	8	401.38	395.50	-2	9,918	-0.02%
2019/04/30	10	399.60	8	398.88	395.50	2	9,967	0.02%
2019/04/29	10	392.60	11	393.36	401.00	-1	10,102	-0.01%
2019/04/26	10	403.05	10	397.50	388.50	0	10,081	0.00%
2019/04/25	9	417.78	6	417.17	410.50	3	9,987	0.03%
2019/04/24	11	424.36	11	415.00	415.00	0	9,953	0.00%
2019/04/23	12	424.67	32	422.67	415.00	-20	9,934	-0.20%
2019/04/22	13	465.46	11	443.50	423.00	2	9,873	0.02%
2019/04/19	17	472.56	14	478.07	470.00	3	9,900	0.03%
2019/04/18	41	500.49	36	470.97	480.00	5	9,813	0.05%
2019/04/17	44	459.33	16	479.13	493.00	28	9,625	0.29%
2019/04/16	14	444.36	12	447.38	448.50	2	9,360	0.02%
2019/04/15	7	440.93	10	444.25	442.50	-3	9,311	-0.03%
2019/04/12	21	445.02	20	442.40	433.50	1	9,320	0.01%
2019/04/11	15	441.00	13	435.42	436.00	2	9,236	0.02%
2019/04/10	17	447.00	20	449.50	442.00	-3	9,196	-0.03%
2019/04/09	7	437.21	10	440.95	453.00	-3	9,104	-0.03%
2019/04/08	7	435.36	9	424.22	435.00	-2	9,014	-0.02%
2019/04/03	11	407.27	8	405.13	408.50	3	8,854	0.03%
2019/04/02	9	402.06	8	408.38	409.00	1	8,873	0.01%
2019/04/01	21	389.21	24	387.69	396.50	-3	8,692	-0.03%
2019/03/29	19	352.24	25	342.30	360.50	-6	8,477	-0.07%
2019/03/28	14	334.61	13	332.62	328.00	1	8,490	0.01%
2019/03/27	4	336.88	5	340.20	336.00	-1	8,476	-0.01%
2019/03/26	10	340.05	12	337.33	342.00	-2	8,481	-0.02%
2019/03/25	10	326.35	10	329.35	325.00	0	8,393	0.00%
2019/03/22	52	339.96	8	340.75	338.00	44	8,321	0.53%
2019/03/21	7	345.93	10	348.35	348.50	-3	8,258	-0.04%
2019/03/20	9	351.22	9	350.33	344.00	0	8,210	0.00%
2019/03/19	8	343.63	10	350.90	353.00	-2	8,154	-0.02%
2019/03/18	9	352.83	14	355.00	345.00	-5	8,078	-0.06%
2019/03/15	19	352.03	8	351.00	353.00	11	8,067	0.14%
2019/03/14	10	340.90	9	346.50	351.50	1	7,993	0.01%
2019/03/13	5	329.10	7	330.79	335.00	-2	7,894	-0.03%
2019/03/12	23	329.89	30	331.13	329.50	-7	7,842	-0.09%
2019/03/11	4	311.00	3	316.83	319.00	1	7,746	0.01%
2019/03/08	5	310.40	5	313.40	314.00	0	7,795	0.00%
2019/03/07	9	325.28	1	311.50	317.00	8	7,748	0.10%
2019/03/06	7	327.64	8	329.06	330.00	-1	7,777	-0.01%
2019/03/05	10	315.85	13	321.42	324.50	-3	7,768	-0.04%
2019/03/04	4	320.38	5	323.20	310.00	-1	7,597	-0.01%
2019/02/27	10	301.85	7	309.36	320.00	3	7,506	0.04%
2019/02/26	6	314.00	3	313.00	310.00	3	7,458	0.04%
2019/02/25	19	307.66	28.1	309.12	316.50	-9.1	7,531	-0.12%
2019/02/22	2	282.25	2	282.25	288.00	0	7,291	0.00%
2019/02/21	7.1	280.66	18	284.28	286.00	-10.9	7,272	-0.15%
2019/02/20	21	281.88	10	281.35	282.50	11	7,163	0.15%
2019/02/19	7	264.07	12	267.75	273.00	-5	6,942	-0.07%
2019/02/18	1	232.50	3	241.50	248.50	-2	6,742	-0.03%
2019/02/15	1	232.50	9	229.17	226.00	-8	6,734	-0.12%
2019/02/14	1	238.50	1	239.00	239.00	0	6,802	0.00%
2019/02/13	3	242.17	4	244.88	237.00	-1	6,941	-0.01%
2019/02/12	5	239.70	1	238.00	241.00	4	7,012	0.06%
2019/02/11	4	232.25	6	233.67	241.00	-2	7,180	-0.03%
2019/01/30	4	230.50	6	232.67	226.00	-2	7,493	-0.03%
2019/01/29	0	0.00	1	225.50	225.50	-1	7,628	-0.01%
2019/01/28	10	220.95	7	221.71	222.00	3	7,698	0.04%
2019/01/25	1	219.00	1	222.00	219.00	0	7,921	0.00%
2019/01/24	2	220.50	2	215.25	213.50	0	7,971	0.00%
2019/01/23	1	215.00	1	213.00	218.50	0	8,048	0.00%
2019/01/22	3	218.50	3	217.17	217.00	0	8,133	0.00%
2019/01/21	8	222.63	8	216.06	215.00	0	8,151	0.00%
2019/01/18	5	207.10	7	212.50	217.50	-2	8,066	-0.02%
2019/01/17	1	207.00	1	202.50	198.00	0	8,045	0.00%
2019/01/16	0	0.00	3	199.67	202.00	-3	8,166	-0.04%
2019/01/15	1	198.00	1	198.50	201.00	0	8,231	0.00%
2019/01/14	3	195.33	0	0.00	197.00	3	8,349	0.04%
2019/01/11	1	200.50	1	200.00	194.00	0	8,486	0.00%
2019/01/10	2	190.25	5	192.50	194.50	-3	8,483	-0.04%
2019/01/09	0	0.00	7	186.43	190.00	-7	8,462	-0.08%
2019/01/08	3	172.00	3	175.17	178.00	0	8,422	0.00%
2019/01/07	1	171.00	1	175.00	174.00	0	8,440	0.00%
2019/01/04	0	0.00	8	165.25	165.00	-8	8,482	-0.09%
2019/01/03	3	173.33	6	176.50	172.50	-3	8,447	-0.04%
2019/01/02	2	178.50	2	187.50	178.50	0	8,528	0.00%
2018/12/28	5	187.30	5	185.40	185.00	0	8,564	0.00%
2018/12/27	0	0.00	2	192.00	189.00	-2	8,665	-0.02%
2018/12/26	2	184.00	1	196.00	184.00	1	8,743	0.01%
2018/12/24	1	195.50	1	197.50	195.50	0	8,742	0.00%
2018/12/22	1	195.00	0	0.00	195.00	1	8,736	0.01%
2018/12/21	4	202.50	29	192.16	201.50	-25	8,795	-0.28%
2018/12/20	2	205.00	0	0.00	203.50	2	8,721	0.02%
2018/12/19	3	209.33	4	208.88	206.50	-1	8,732	-0.01%
2018/12/18	1	207.00	1	204.00	204.00	0	8,736	0.00%
2018/12/14	2	201.50	2	197.50	202.50	0	8,907	0.00%
2018/12/13	5	206.00	4	202.13	202.50	1	8,922	0.01%
2018/12/12	3	206.16	2	205.00	205.00	1	8,982	0.01%
2018/12/11	2	198.75	2	199.25	198.50	0	9,006	0.00%
2018/12/10	7	191.64	8	195.38	196.00	-1	9,045	-0.01%
2018/12/07	1	205.50	1	206.50	204.00	0	9,048	0.00%
2018/12/06	13	200.77	21	209.95	200.00	-8	9,049	-0.09%
2018/12/05	8	218.00	29	218.69	218.00	-21	9,033	-0.23%
2018/12/04	5	231.10	4	228.75	225.00	1	9,052	0.01%
2018/12/03	10	236.45	14	236.18	239.50	-4	8,971	-0.04%
2018/11/30	13	217.19	4	215.63	218.50	9	8,906	0.10%
2018/11/29	9	219.11	2	214.00	211.50	7	8,816	0.08%
2018/11/28	9	209.50	10	210.60	211.50	-1	8,686	-0.01%
2018/11/27	11	204.41	12	208.29	207.00	-1	8,602	-0.01%
2018/11/26	5	201.50	4	203.50	200.00	1	8,479	0.01%
2018/11/23	12	204.92	12	202.29	196.00	0	8,421	0.00%
2018/11/22	2	212.00	8	212.50	207.50	-6	8,323	-0.07%
2018/11/21	2	193.50	0	0.00	199.50	2	8,129	0.02%
2018/11/19	0	0.00	2	193.00	198.00	-2	8,108	-0.02%
2018/11/16	12	198.08	11	195.09	192.50	1	8,102	0.01%
2018/11/15	14	189.71	16	189.53	195.00	-2	8,036	-0.02%
2018/11/14	19	192.11	19	193.55	191.00	0	8,017	0.00%
2018/11/13	22	190.34	70	186.31	193.50	-48	7,972	-0.60%
2018/11/12	19	199.45	15	199.60	198.00	4	7,923	0.05%
2018/11/09	19	207.32	18	209.75	209.50	1	7,860	0.01%
2018/11/08	5	214.10	4	214.88	210.00	1	7,800	0.01%
2018/11/07	23	206.15	29	210.78	216.00	-6	7,692	-0.08%
2018/11/06	15	212.23	13	213.08	196.50	2	7,419	0.03%
2018/11/05	13	215.69	15	216.87	218.00	-2	7,174	-0.03%
2018/11/02	20	225.80	19	228.37	220.00	1	7,164	0.01%
2018/11/01	6	212.17	8	215.38	220.00	-2	6,992	-0.03%
2018/10/31	12	206.21	14	202.68	200.00	-2	6,914	-0.03%
2018/10/30	4	200.00	1	199.00	197.00	3	6,872	0.04%
2018/10/29	27	205.72	25	204.60	209.50	2	6,826	0.03%
2018/10/26	2	210.50	5	214.00	208.50	-3	6,785	-0.04%
2018/10/25	11	209.64	9	210.94	208.00	2	6,721	0.03%
2018/10/24	39	235.82	44	227.41	225.00	-5	6,621	-0.08%
2018/10/23	10	224.55	9	221.61	220.00	1	6,546	0.02%
2018/10/22	3	227.67	3	232.00	224.50	0	6,494	0.00%
2018/10/19	6	219.58	16	216.00	233.00	-10	6,403	-0.16%
2018/10/18	24	228.77	24	230.98	222.00	0	6,255	0.00%
2018/10/17	19	236.47	16	234.22	234.50	3	6,209	0.05%
2018/10/16	10	234.30	7	237.79	231.50	3	6,267	0.05%
2018/10/15	2	234.51	4	232.63	239.00	-2	6,285	-0.03%
2018/10/12	8	240.06	10	233.05	232.00	-2	6,295	-0.03%
2018/10/11	5.1	231.85	33	231.17	229.50	-27.9	6,254	-0.45%
2018/10/09	32	245.98	65	247.02	255.00	-33	6,277	-0.53%
2018/10/08	8	258.63	11	262.64	253.50	-3	6,215	-0.05%
2018/10/05	5	269.10	23	261.30	263.00	-18	6,247	-0.29%
2018/10/04	5	283.10	107	276.45	287.50	-102	6,207	-1.64%	大賣/鉅額交易
2018/10/03	12	299.88	7	299.86	285.50	5	6,163	0.08%
2018/10/02	2	325.00	4	323.50	317.00	-2	6,120	-0.03%
2018/09/28	51	327.39	3	322.00	317.00	48	6,263	0.77%
2018/09/27	56	325.76	8	324.56	319.00	48	6,297	0.76%
2018/09/26	11	316.64	14	319.93	323.00	-3	6,242	-0.05%
2018/09/25	0	0.00	2	308.00	312.00	-2	6,229	-0.03%
2018/09/21	10	297.05	27	292.69	300.00	-17	6,230	-0.27%
2018/09/20	4	301.63	4	303.88	306.50	0	6,185	0.00%
2018/09/19	2	312.50	8	314.88	306.50	-6	6,282	-0.10%
2018/09/18	9	317.33	8	319.44	313.00	1	6,336	0.02%
2018/09/17	2	330.00	5	331.10	335.50	-3	6,335	-0.05%
2018/09/14	8	336.81	6	340.75	338.00	2	6,328	0.03%
2018/09/13	24	345.63	25	334.98	329.50	-1	6,324	-0.02%
2018/09/12	8	347.44	8	344.94	346.50	0	6,318	0.00%
2018/09/11	6	342.75	7	346.50	357.00	-1	6,439	-0.02%
2018/09/10	9	354.67	10	344.15	336.00	-1	6,425	-0.02%
2018/09/07	1	380.00	2	376.25	369.00	-1	6,475	-0.02%
2018/09/06	8	367.13	7	373.14	384.00	1	6,530	0.02%
2018/09/05	5	379.30	4	375.38	374.00	1	6,611	0.02%
2018/09/04	2	377.75	3	380.50	383.50	-1	6,736	-0.01%
2018/09/03	2	381.25	2	375.75	366.00	0	6,890	0.00%
2018/08/31	3	392.67	3	394.83	398.50	0	6,913	0.00%
2018/08/30	4	410.50	4	402.00	400.00	0	6,931	0.00%
2018/08/29	2	408.00	1	408.50	410.50	1	7,033	0.01%
2018/08/28	3	416.17	8	413.88	412.50	-5	7,129	-0.07%
2018/08/27	2	401.50	1	401.00	405.00	1	7,237	0.01%
2018/08/24	1	383.00	0	0.00	393.00	1	7,304	0.01%
2018/08/23	1	393.00	2	392.25	388.00	-1	7,422	-0.01%
2018/08/22	14	390.64	13	389.54	387.00	1	7,499	0.01%
2018/08/21	1	376.00	1	381.50	395.00	0	7,592	0.00%
2018/08/20	3	376.17	7	378.00	376.00	-4	7,701	-0.05%
2018/08/17	2	392.25	3	392.33	381.50	-1	7,808	-0.01%
2018/08/16	19	382.71	16	386.53	384.00	3	8,003	0.04%
2018/08/15	13	365.85	13	369.73	379.00	0	8,127	0.00%
2018/08/14	13	371.81	13	376.15	375.00	0	8,380	0.00%
2018/08/13	6	379.92	12	375.58	371.50	-6	8,466	-0.07%
2018/08/10	12	407.29	10	413.00	403.50	2	8,407	0.02%
2018/08/09	11	409.95	12	413.63	412.00	-1	8,436	-0.01%
2018/08/08	7	429.71	5	420.70	414.50	2	8,373	0.02%
2018/08/07	22	427.36	2	432.00	440.00	20	8,350	0.24%
2018/08/06	1	429.00	1	426.50	426.50	0	8,471	0.00%
2018/08/03	2	442.00	1	446.50	439.50	1	8,485	0.01%
2018/08/02	3	454.67	2	447.50	441.50	1	8,454	0.01%
2018/08/01	6	481.33	7	478.14	471.50	-1	8,453	-0.01%
2018/07/31	17	473.35	15	474.47	483.50	2	8,453	0.02%
2018/07/30	7	479.21	4	471.63	476.50	3	8,615	0.03%
2018/07/27	4	478.75	6	481.67	488.00	-2	8,694	-0.02%
2018/07/26	7	487.71	7	484.64	475.50	0	8,716	0.00%
2018/07/25	7	478.71	8	480.00	481.00	-1	8,765	-0.01%
2018/07/24	6	470.33	8	470.88	482.50	-2	8,867	-0.02%
2018/07/23	8	475.38	67	458.34	472.50	-59	8,844	-0.67%
2018/07/20	5	500.90	7	500.07	498.00	-2	8,845	-0.02%
2018/07/19	5	491.40	6	485.42	486.00	-1	8,780	-0.01%
2018/07/18	3	484.33	5	483.60	480.00	-2	8,807	-0.02%
2018/07/17	5	499.20	4	494.50	491.50	1	8,803	0.01%
2018/07/16	11	510.00	8	510.38	496.00	3	8,821	0.03%
2018/07/13	25	511.08	26	513.69	515.00	-1	8,829	-0.01%
2018/07/12	8	487.13	4	487.63	493.00	4	8,948	0.04%
2018/07/11	3	478.50	4	489.88	468.00	-1	9,132	-0.01%
2018/07/10	3	462.67	5	468.00	483.00	-2	9,265	-0.02%
2018/07/09	1	447.00	3	468.17	441.00	-2	9,371	-0.02%
2018/07/06	10	440.45	11	436.59	460.00	-1	9,430	-0.01%
2018/07/05	3.2	466.06	5	441.70	427.50	-1.8	9,529	-0.02%
2018/07/04	6	464.17	7	467.57	474.50	-1	9,617	-0.01%
2018/07/03	4.2	469.81	10	459.50	459.00	-5.8	9,590	-0.06%
2018/07/02	4	481.88	4	482.50	471.50	0	9,602	0.00%
2018/06/29	23	465.52	2	471.00	478.50	21	9,542	0.22%
2018/06/28	7	475.36	6	474.67	453.50	1	9,468	0.01%
2018/06/27	28	487.77	6	474.00	464.50	22	9,363	0.23%
2018/06/26	5	473.20	30	469.43	487.00	-25	9,445	-0.26%
2018/06/25	8	484.38	6	482.50	480.50	2	9,483	0.02%
2018/06/22	32	493.98	1	506.00	490.00	31	9,561	0.32%
2018/06/21	7	535.29	5	535.60	518.00	2	9,698	0.02%
2018/06/20	41	509.34	10	528.40	531.00	31	9,699	0.32%
2018/06/19	6	542.50	6	535.33	530.00	0	9,747	0.00%
2018/06/15	8	553.13	9	558.00	555.00	-1	9,803	-0.01%
2018/06/14	33	536.85	10	536.70	530.00	23	9,680	0.24%
2018/06/13	19	536.47	67	538.85	554.00	-48	9,603	-0.50%
2018/06/12	19	507.53	14	507.54	512.00	5	9,598	0.05%
2018/06/11	9	487.11	20	486.38	488.00	-11	9,538	-0.12%
2018/06/08	7	461.14	1	472.00	458.50	6	9,340	0.06%
2018/06/07	1	475.00	0	0.00	469.00	1	9,285	0.01%
2018/06/06	28	478.70	6	476.92	470.50	22	9,237	0.24%
2018/06/05	23	469.37	28.4	463.32	477.50	-5.4	9,155	-0.06%
2018/06/04	17	475.76	18	471.97	458.00	-1	9,031	-0.01%
2018/06/01	4	465.13	7	464.00	468.00	-3	8,903	-0.03%
2018/05/31	15	466.47	12	460.83	448.00	3	8,808	0.03%
2018/05/30	10	443.15	15	444.97	458.00	-5	8,669	-0.06%
2018/05/29	13	445.69	10	443.85	436.00	3	8,553	0.04%
2018/05/28	18	472.06	22	467.25	452.00	-4	8,438	-0.05%
2018/05/25	10	459.40	8	460.38	455.00	2	8,313	0.02%
2018/05/24	33	449.79	32	450.86	462.00	1	8,131	0.01%
2018/05/23	33	433.59	33	434.76	430.50	0	7,872	0.00%
2018/05/22	112	413.50	54	419.60	426.00	58	7,649	0.76%	大買/
2018/05/21	19	372.97	26	381.85	396.00	-7	7,341	-0.10%
2018/05/18	1	368.00	1	365.00	360.00	0	7,160	0.00%
2018/05/17	6	373.00	7	372.43	366.00	-1	7,199	-0.01%
2018/05/16	3	374.00	1	375.81	369.50	2	7,201	0.03%
2018/05/15	5	379.20	5	381.60	372.00	0	7,211	0.00%
2018/05/14	16	376.13	16	375.78	381.00	0	7,210	0.00%
2018/05/11	14	382.71	16	375.31	371.00	-2	7,062	-0.03%
2018/05/10	10	378.55	12	378.92	372.50	-2	7,012	-0.03%
2018/05/09	10	377.05	9	373.89	373.00	1	7,094	0.01%
2018/05/08	4	370.13	3	363.00	363.00	1	6,987	0.01%
2018/05/07	19	377.13	15	378.70	371.00	4	6,920	0.06%
2018/05/04	7	350.79	17	356.88	362.00	-10	6,744	-0.15%
2018/05/03	6	342.00	4	336.38	332.50	2	6,614	0.03%
2018/05/02	27	354.33	17	342.00	343.00	10	6,615	0.15%
2018/04/30	7	342.36	11	338.00	352.00	-4	6,551	-0.06%
2018/04/27	4	333.63	10	332.15	330.00	-6	6,451	-0.09%
2018/04/26	11	349.50	7	343.14	323.50	4	6,430	0.06%
2018/04/25	6	358.25	9	357.72	352.50	-3	6,328	-0.05%
2018/04/24	5	358.00	11	360.95	351.00	-6	6,296	-0.10%
2018/04/23	16	361.28	19	363.87	351.00	-3	6,216	-0.05%
2018/04/20	23	380.76	19	374.79	368.00	4	6,189	0.06%
2018/04/19	28	390.20	16	389.34	388.00	12	6,190	0.19%
2018/04/18	31	387.58	35	385.14	384.50	-4	6,269	-0.06%
2018/04/17	46	415.54	45	411.24	388.00	1	6,043	0.02%
2018/04/16	24	386.38	25	394.02	407.00	-1	5,798	-0.02%
2018/04/13	30	362.22	55	362.95	370.00	-25	5,742	-0.44%
2018/04/12	34	350.13	16	348.81	350.00	18	5,665	0.32%
2018/04/11	32	346.47	21	347.07	340.50	11	5,593	0.20%
2018/04/10	10	328.85	25	333.20	339.50	-15	5,379	-0.28%
2018/04/09	2	311.50	5	309.00	309.00	-3	5,261	-0.06%
2018/04/03	4	294.50	5	303.10	309.00	-1	5,425	-0.02%
2018/04/02	1	302.00	4	302.63	300.50	-3	5,461	-0.05%
2018/03/31	8	311.44	9	310.89	308.50	-1	5,527	-0.02%
2018/03/30	10	305.70	7	304.57	308.00	3	5,568	0.05%
2018/03/29	26	313.35	12	306.79	303.50	14	5,660	0.25%
2018/03/28	13	306.31	25	306.70	307.00	-12	5,612	-0.21%
2018/03/27	15	307.33	10	303.20	300.50	5	5,526	0.09%
2018/03/26	10	296.85	16	292.25	301.00	-6	5,436	-0.11%
2018/03/23	26	270.79	25	272.62	285.00	1	5,268	0.02%
2018/03/22	43	285.70	13	282.77	280.00	30	5,330	0.56%
2018/03/21	10	266.55	21	267.71	274.00	-11	5,272	-0.21%
2018/03/20	5	251.70	5	252.60	249.50	0	5,218	0.00%
2018/03/19	9	259.39	6	259.00	257.50	3	5,274	0.06%
2018/03/16	11	263.73	5	265.10	260.50	6	5,304	0.11%
2018/03/15	0	0.00	8	252.19	260.50	-8	5,203	-0.15%
2018/03/13	7	236.14	6	237.33	236.00	1	5,386	0.02%
2018/03/12	2	231.00	1	234.50	229.50	1	5,504	0.02%
2018/03/09	8	232.94	9	232.28	230.00	-1	5,698	-0.02%
2018/03/08	3	225.17	2	225.75	226.50	1	5,782	0.02%
2018/03/07	4	227.88	2	231.25	223.00	2	5,948	0.03%
2018/03/05	5	235.30	1	242.00	231.00	4	6,269	0.06%
2018/03/02	1	239.00	2	239.75	242.00	-1	6,322	-0.02%
2018/03/01	2	244.00	2	241.50	243.50	0	6,400	0.00%
2018/02/27	49	250.73	52	245.25	244.00	-3	6,529	-0.05%
2018/02/26	3	244.17	0	0.00	239.00	3	6,533	0.05%
2018/02/23	4	245.25	3	243.17	242.00	1	6,767	0.01%
2018/02/22	2	234.50	1	235.00	241.00	1	6,997	0.01%
2018/02/21	8	239.56	9	238.78	238.50	-1	7,089	-0.01%
2018/02/12	1	230.50	1	228.00	228.00	0	7,100	0.00%
2018/02/09	10	223.70	59	217.69	231.00	-49	7,217	-0.68%
2018/02/08	21	243.79	16	239.84	236.50	5	7,170	0.07%
2018/02/07	6	256.50	6	259.50	250.50	0	7,239	0.00%
2018/02/06	14	255.57	25	255.92	247.50	-11	7,300	-0.15%
2018/02/05	2	274.75	1	275.00	275.00	1	7,278	0.01%
2018/02/02	3	289.83	0	0.00	284.50	3	7,362	0.04%
2018/02/01	9	288.89	19	288.82	290.00	-10	7,417	-0.13%
2018/01/31	3	277.17	3	278.17	279.50	0	7,463	0.00%
2018/01/30	4	278.63	1	278.00	276.00	3	7,506	0.04%
2018/01/29	2	277.00	4	279.00	279.00	-2	7,566	-0.03%
2018/01/26	3	276.00	2	276.75	274.00	1	7,700	0.01%
2018/01/25	17	283.47	6	287.92	277.00	11	7,813	0.14%
2018/01/24	1	275.00	13	280.81	283.00	-12	7,961	-0.15%
2018/01/23	4	280.13	1	276.00	276.00	3	8,115	0.04%
2018/01/22	9	279.22	8	281.38	282.00	1	8,217	0.01%
2018/01/19	8	283.94	2	281.00	282.00	6	8,376	0.07%
2018/01/18	3	289.00	3	287.83	286.00	0	8,522	0.00%
2018/01/17	3	289.67	3	290.50	287.00	0	8,647	0.00%
2018/01/16	1	290.00	5	289.40	292.00	-4	8,791	-0.05%
2018/01/15	15	293.60	8	289.38	284.00	7	8,859	0.08%
2018/01/12	30	294.95	35	297.10	294.00	-5	8,879	-0.06%
2018/01/11	4	278.75	4	281.25	281.00	0	8,829	0.00%
2018/01/10	4	283.38	5	281.10	280.00	-1	9,134	-0.01%
2018/01/09	20	290.80	18	290.56	284.00	2	9,232	0.02%
2018/01/08	13	272.31	21	273.26	285.00	-8	9,126	-0.09%
2018/01/05	3	275.67	1	274.50	274.50	2	9,065	0.02%
2018/01/04	5	279.10	12	277.79	280.50	-7	9,107	-0.08%
2018/01/03	9	280.67	10	279.20	275.50	-1	9,168	-0.01%
2018/01/02	24	268.10	33	269.21	280.00	-9	9,165	-0.10%