祥碩 (5269)-玉山券商分點個股進出

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

祥碩

(5269)

可現股當沖

股價
1970
漲跌
▲140
漲幅
+7.65%
成交量
1,621張
產業
上市半導體類股
486人加入追蹤

立即追蹤
本地時間:14:30

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

祥碩 (5269)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	23	1965.44	2	1967.63	1970.00	21	1,063	1.97%
2024/05/13	3	1831.72	0	0.00	1830.00	3	1,054	0.29%
2024/05/10	1	1854.95	0	0.00	1860.00	1	1,071	0.09%
2024/05/09	2.1	1823.22	28	1834.82	1820.00	-25.9	1,084	-2.39%
2024/05/08	12	1918.72	0	0.00	1910.00	12	1,089	1.10%
2024/05/07	0.3	1834.80	2.1	1827.91	1840.00	-1.9	1,101	-0.17%
2024/05/06	2	2009.50	2	1940.00	1905.00	0	1,091	0.00%
2024/05/03	2	2059.78	4	2063.76	2035.00	-2	1,099	-0.18%
2024/05/02	0.1	1995.00	0	1970.00	1980.00	0.1	1,105	0.01%
2024/04/30	1	1944.90	1	1945.04	1950.00	0	1,116	0.00%
2024/04/29	1.1	1961.49	2	1964.97	1945.00	-0.9	1,150	-0.08%
2024/04/26	1.1	1887.06	0	1927.22	1905.00	1.1	1,190	0.09%
2024/04/25	1.2	1887.43	33	1840.45	1835.00	-31.8	1,190	-2.67%
2024/04/24	0.1	1972.55	0	1977.65	1960.00	0.1	1,180	0.01%
2024/04/23	2	1814.88	1	1814.99	1815.00	1	1,182	0.09%
2024/04/22	0	1873.75	1.1	1817.20	1815.00	-1	1,184	-0.09%
2024/04/19	2.1	1955.10	0.1	2008.48	1920.00	2	1,194	0.17%
2024/04/18	0.1	2065.07	0	2063.89	2045.00	0.1	1,193	0.01%
2024/04/17	2	2077.69	10	2086.50	2070.00	-8	1,205	-0.66%
2024/04/16	0.2	2109.07	0	2113.49	2090.00	0.2	1,217	0.02%
2024/04/15	1.3	2222.76	10	2215.00	2195.00	-8.7	1,228	-0.71%
2024/04/12	4.4	2257.39	1	2215.00	2245.00	3.4	1,236	0.27%
2024/04/11	3.2	2392.50	1	2360.00	2335.00	2.2	1,255	0.17%
2024/04/10	5.2	2304.21	0	0.00	2315.00	5.2	1,253	0.41%
2024/04/09	1	2518.59	3	2315.10	2390.00	-2	1,260	-0.16%
2024/04/08	1	2535.03	1.1	2549.37	2515.00	-0.1	1,254	-0.01%
2024/04/03	1	2490.00	1.1	2513.89	2550.00	-0.1	1,251	0.00%
2024/04/02	0	2534.77	1	2495.49	2535.00	-1	1,255	-0.08%
2024/04/01	1	2414.90	1	2454.93	2465.00	0	1,251	0.00%
2024/03/29	22.1	2449.79	7.1	2427.52	2395.00	15	1,253	1.20%
2024/03/28	0	0.00	0.1	2300.91	2310.00	-0.1	1,236	0.00%
2024/03/27	0.1	2235.00	0	2240.00	2230.00	0	1,241	0.00%
2024/03/26	7	2286.45	0	2380.00	2295.00	7	1,233	0.57%
2024/03/25	2	2355.01	0.3	2330.97	2325.00	1.7	1,218	0.14%
2024/03/22	0	2187.00	1.3	2195.02	2190.00	-1.3	1,199	-0.11%
2024/03/21	0	2208.33	0.1	2218.81	2195.00	-0.1	1,202	-0.01%
2024/03/20	1.1	2259.87	1	2210.83	2200.00	0.1	1,208	0.01%
2024/03/19	1	2225.33	3	2266.67	2235.00	-2	1,223	-0.16%
2024/03/18	1.1	2294.32	2	2294.99	2300.00	-0.9	1,253	-0.08%
2024/03/15	5.1	2279.66	0.1	2333.43	2260.00	5.1	1,266	0.40%
2024/03/14	1	2294.53	3.3	2176.43	2260.00	-2.3	1,266	-0.18%
2024/03/13	5.4	2241.14	0	2238.61	2210.00	5.4	1,288	0.42%
2024/03/12	1.1	2383.65	1.3	2301.84	2290.00	-0.3	1,304	-0.02%
2024/03/11	8.2	2203.25	7	2242.84	2290.00	1.2	1,294	0.09%
2024/03/08	1	2170.66	0.1	2176.40	2190.00	1	1,291	0.07%
2024/03/07	0.1	2266.08	1.4	2261.41	2255.00	-1.3	1,294	-0.10%
2024/03/06	1	2365.17	2	2362.50	2365.00	-1	1,312	-0.07%
2024/03/05	2	2402.50	0.1	2402.79	2425.00	1.9	1,319	0.14%
2024/03/04	1.1	2367.14	7.3	2369.43	2390.00	-6.3	1,333	-0.47%
2024/03/01	2.3	2389.54	5	2364.00	2375.00	-2.7	1,334	-0.20%
2024/02/29	0	2353.53	3	2267.67	2355.00	-3	1,330	-0.23%
2024/02/27	3.1	2253.39	2	2279.93	2250.00	1.1	1,327	0.08%
2024/02/26	1	2255.00	2	2262.50	2250.00	-1	1,313	-0.08%
2024/02/23	1.1	2199.03	4	2215.03	2280.00	-2.9	1,314	-0.22%
2024/02/22	2.1	2152.06	2	2147.08	2165.00	0.1	1,296	0.01%
2024/02/21	2	2087.77	3	2076.72	2065.00	-1	1,286	-0.08%
2024/02/20	5.1	2080.39	11.3	2120.75	2140.00	-6.2	1,287	-0.48%
2024/02/19	6	1973.35	7.2	1988.56	2005.00	-1.2	1,260	-0.09%
2024/02/16	7.3	1928.99	139.1	1901.65	1885.00	-131.7	1,246	-10.57%	大賣/鉅額交易
2024/02/15	0.1	1955.00	8.3	1952.92	1985.00	-8.2	1,257	-0.66%
2024/02/05	11.4	1882.26	2	1879.52	1875.00	9.3	1,257	0.74%
2024/02/02	4	1962.50	43	1954.65	1940.00	-39	1,257	-3.10%
2024/02/01	0	1928.85	8.1	1915.18	1940.00	-8.1	1,267	-0.64%
2024/01/31	1.1	1843.82	1	1859.87	1860.00	0	1,255	0.00%
2024/01/30	1	1880.43	1.1	1874.12	1895.00	-0.1	1,254	0.00%
2024/01/29	1	1815.03	1	1844.81	1835.00	0	1,254	0.00%
2024/01/26	2	1765.18	1	1815.00	1810.00	1	1,273	0.08%
2024/01/25	6.3	1837.15	0	1830.00	1820.00	6.3	1,275	0.49%
2024/01/24	8.1	1853.40	0	0.00	1825.00	8.1	1,275	0.64%
2024/01/23	5	1917.02	14.1	1920.00	1895.00	-9.1	1,281	-0.71%
2024/01/22	8	1863.71	4	1918.54	1925.00	4	1,280	0.31%
2024/01/19	1	1945.20	1	1955.10	1920.00	0	1,249	0.00%
2024/01/18	0.1	1855.00	0.1	1889.77	1885.00	-0.1	1,260	0.00%
2024/01/17	2	1862.50	3	1874.93	1870.00	-1	1,302	-0.08%
2024/01/16	1.2	1886.47	2	1862.50	1865.00	-0.8	1,311	-0.06%
2024/01/15	5	1897.18	9	1916.75	1955.00	-4	1,314	-0.31%
2024/01/12	2	1837.80	0.1	1863.18	1840.00	1.9	1,325	0.15%
2024/01/11	0	1915.83	1.2	1915.94	1910.00	-1.2	1,323	-0.09%
2024/01/10	0.1	1895.00	1.1	1907.88	1910.00	-1	1,318	-0.07%
2024/01/09	0	1855.83	2.2	1834.01	1860.00	-2.2	1,309	-0.17%
2024/01/08	0	1750.00	1	1750.00	1775.00	-1	1,298	-0.08%
2024/01/05	1	1730.26	0	1725.83	1730.00	1	1,298	0.08%
2024/01/04	0	1645.67	0	0.00	1650.00	0	1,282	0.00%
2024/01/03	4.2	1693.61	5	1662.00	1660.00	-0.8	1,291	-0.06%
2024/01/02	1	1755.05	1	1804.79	1745.00	0	1,287	0.00%
2023/12/29	2	1790.00	1	1795.10	1815.00	1	1,316	0.07%
2023/12/28	1	1780.00	3	1785.01	1795.00	-2	1,342	-0.15%
2023/12/27	4.1	1810.42	1.1	1810.19	1810.00	3	1,348	0.23%
2023/12/26	1	1775.15	3	1778.34	1785.00	-2	1,349	-0.15%
2023/12/25	0	1776.00	1	1775.09	1755.00	-1	1,347	-0.07%
2023/12/22	5.1	1744.77	6	1716.67	1740.00	-0.9	1,344	-0.07%
2023/12/21	0	1675.00	0	1665.88	1680.00	0	1,334	0.00%
2023/12/20	1	1654.91	3	1640.00	1630.00	-2	1,345	-0.15%
2023/12/19	0.1	1615.49	0	0.00	1645.00	0.1	1,361	0.00%
2023/12/18	0	1635.00	1	1640.10	1640.00	-1	1,377	-0.07%
2023/12/15	5	1640.98	1	1640.00	1635.00	4	1,392	0.29%
2023/12/14	2	1724.91	2.1	1683.08	1685.00	0	1,409	0.00%
2023/12/13	2	1714.48	1.4	1691.13	1725.00	0.6	1,426	0.04%
2023/12/12	2	1590.00	5	1593.99	1590.00	-3	1,424	-0.21%
2023/12/11	5	1544.05	2.1	1545.00	1550.00	3	1,428	0.21%
2023/12/08	2	1575.00	11	1580.66	1570.00	-9	1,432	-0.63%
2023/12/07	5.1	1456.71	1	1480.00	1505.00	4.1	1,403	0.29%
2023/12/06	0	1445.00	0	1485.00	1470.00	0	1,392	0.00%
2023/12/05	1.1	1464.15	0	0.00	1435.00	1.1	1,394	0.08%
2023/12/04	4.2	1504.82	0	1515.00	1470.00	4.2	1,394	0.30%
2023/12/01	0	1512.50	0.2	1514.78	1515.00	-0.2	1,383	-0.02%
2023/11/30	1.1	1444.09	1	1440.33	1440.00	0.1	1,364	0.01%
2023/11/29	0.1	1479.53	1.1	1511.76	1455.00	-1	1,355	-0.08%
2023/11/28	2	1487.40	1	1480.16	1490.00	1	1,342	0.08%
2023/11/27	0.3	1435.98	1	1425.03	1425.00	-0.7	1,333	-0.06%
2023/11/24	0	1475.00	0.2	1474.06	1450.00	-0.2	1,337	-0.01%
2023/11/23	0	1532.86	1	1515.24	1505.00	-1	1,349	-0.07%
2023/11/22	1	1494.86	1	1494.79	1495.00	0	1,346	0.00%
2023/11/21	1.3	1485.85	1	1505.00	1495.00	0.3	1,341	0.02%
2023/11/20	0	1498.50	0	1494.38	1490.00	0	1,337	0.00%
2023/11/17	2.3	1534.96	0	1547.22	1525.00	2.3	1,325	0.17%
2023/11/16	1	1509.94	1.2	1529.22	1550.00	-0.2	1,314	-0.01%
2023/11/15	5.2	1544.71	1.1	1496.08	1500.00	4.1	1,301	0.32%
2023/11/14	2.2	1504.39	6.1	1563.33	1540.00	-3.9	1,279	-0.30%
2023/11/13	0	1450.16	2.4	1433.77	1445.00	-2.3	1,246	-0.19%
2023/11/10	0.1	1384.16	0	1385.00	1390.00	0.1	1,228	0.01%
2023/11/09	1	1412.86	3.1	1376.18	1360.00	-2.1	1,218	-0.17%
2023/11/08	0.1	1336.82	1	1335.18	1370.00	-0.9	1,191	-0.08%
2023/11/07	1.1	1330.24	2.1	1332.99	1350.00	-1	1,195	-0.09%
2023/11/06	1.1	1289.15	4.6	1306.15	1310.00	-3.5	1,198	-0.29%
2023/11/03	3	1261.73	6	1279.06	1235.00	-3	1,179	-0.25%
2023/11/02	13	1322.32	11	1321.82	1315.00	2	1,155	0.18%
2023/11/01	3	1300.06	2	1320.00	1310.00	1	1,137	0.09%
2023/10/31	7.5	1312.36	0	1328.33	1315.00	7.5	1,125	0.66%
2023/10/30	1	1335.02	3	1372.96	1345.00	-2	1,110	-0.18%
2023/10/27	3	1271.67	1	1270.00	1270.00	2	1,077	0.19%
2023/10/26	2	1259.88	2	1245.04	1240.00	0	1,071	0.00%
2023/10/25	5.1	1336.22	10.7	1364.59	1325.00	-5.7	1,055	-0.54%
2023/10/24	2	1255.01	7.1	1265.73	1270.00	-5.1	1,018	-0.50%
2023/10/23	3	1266.56	3	1213.50	1210.00	0	1,010	0.00%
2023/10/20	6	1258.33	20	1252.01	1265.00	-14	1,006	-1.39%
2023/10/19	0	1186.11	1	1229.73	1230.00	-1	984	-0.10%
2023/10/18	1	1244.51	0	1225.00	1210.00	1	993	0.10%
2023/10/17	4	1244.93	3	1203.33	1200.00	1	992	0.10%
2023/10/16	3	1211.68	2.2	1201.04	1200.00	0.8	1,009	0.08%
2023/10/13	2	1232.50	2	1245.00	1235.00	0	1,001	0.00%
2023/10/12	6	1237.48	4	1241.38	1250.00	2	990	0.20%
2023/10/11	2	1257.52	3	1275.00	1280.00	-1	980	-0.10%
2023/10/06	4	1264.99	3	1250.00	1250.00	1	975	0.10%
2023/10/05	4	1267.63	3.3	1285.83	1290.00	0.7	977	0.07%
2023/10/04	2	1224.92	4.1	1211.93	1235.00	-2.1	948	-0.22%
2023/10/03	2	1155.00	0	0.00	1165.00	2	924	0.22%
2023/10/02	2	1152.52	1	1130.15	1135.00	1	912	0.11%
2023/09/28	1	1184.51	1	1160.01	1155.00	0	899	0.00%
2023/09/27	2	1154.93	3	1156.70	1170.00	-1	898	-0.11%
2023/09/26	3.1	1182.95	2.1	1160.37	1160.00	1	898	0.11%
2023/09/25	2.1	1185.37	2	1199.98	1200.00	0	892	0.00%
2023/09/22	0	1172.50	0	0.00	1185.00	0	878	0.00%
2023/09/21	2.3	1144.08	1.5	1125.13	1115.00	0.8	861	0.09%
2023/09/20	2.1	1219.27	1.3	1187.09	1165.00	0.8	851	0.09%
2023/09/19	1	1265.00	2.2	1225.61	1235.00	-1.2	851	-0.14%
2023/09/18	7	1282.83	9.2	1268.37	1265.00	-2.2	834	-0.26%
2023/09/15	4.2	1190.82	6.3	1198.26	1200.00	-2.1	801	-0.26%
2023/09/14	5.3	1105.94	2.2	1102.35	1105.00	3.1	770	0.41%
2023/09/13	1.1	1045.00	0.1	1042.65	1045.00	1	757	0.14%
2023/09/12	1.2	1010.98	0	0.00	1005.00	1.2	751	0.15%
2023/09/11	1	1045.00	2	1024.91	1005.00	-1	758	-0.13%
2023/09/08	2	1024.99	3.1	1015.44	1035.00	-1.1	756	-0.15%
2023/09/07	1	1039.98	2	1022.50	1030.00	-1	760	-0.13%
2023/09/06	0	1030.71	1.1	1043.96	1025.00	-1.1	755	-0.14%
2023/09/05	3	1033.31	3.1	1021.37	1030.00	-0.1	753	-0.01%
2023/09/04	2	986.99	1	989.99	984.00	1	743	0.14%
2023/09/01	2.2	995.09	5	993.00	981.00	-2.9	747	-0.38%
2023/08/31	4	980.99	5	984.63	983.00	-1	743	-0.13%
2023/08/30	5.1	985.98	2	965.12	965.00	3.1	738	0.42%
2023/08/29	5.2	961.24	5.1	956.15	968.00	0.1	731	0.01%
2023/08/28	3	931.35	1.1	927.49	934.00	1.9	713	0.27%
2023/08/25	0.1	877.95	1	880.00	870.00	-0.9	715	-0.13%
2023/08/24	2	928.50	1.1	917.90	918.00	0.9	736	0.12%
2023/08/23	0	893.00	0	0.00	892.00	0	746	0.00%
2023/08/22	0	900.25	1	906.00	896.00	-1	755	-0.13%
2023/08/21	0	902.74	0	0.00	905.00	0	765	0.00%
2023/08/18	0	901.00	0	0.00	900.00	0	772	0.00%
2023/08/17	2	899.50	2	897.50	902.00	0	789	0.00%
2023/08/16	0	871.00	0	0.00	878.00	0	796	0.00%
2023/08/15	0	864.20	0.1	859.00	872.00	-0.1	809	-0.01%
2023/08/14	0	847.02	2	836.14	850.00	-2	819	-0.24%
2023/08/11	1.3	866.40	0	0.00	848.00	1.3	834	0.15%
2023/08/10	1.1	865.61	0.2	875.00	863.00	0.9	835	0.11%
2023/08/09	0	942.00	0.1	952.00	954.00	-0.1	832	-0.01%
2023/08/08	0	959.83	0	943.00	942.00	0	863	0.00%
2023/08/04	0	961.00	1.1	971.45	975.00	-1.1	875	-0.13%
2023/08/02	2.1	971.54	1	957.00	953.00	1.1	874	0.12%
2023/08/01	1.1	980.12	3	971.00	957.00	-1.9	870	-0.22%
2023/07/31	5.1	996.71	2.1	990.80	983.00	3	878	0.34%
2023/07/28	2	962.77	1	963.00	995.00	1	875	0.12%
2023/07/27	2.3	975.39	5	969.82	965.00	-2.7	873	-0.31%
2023/07/26	4.2	956.42	2	957.00	930.00	2.2	870	0.25%
2023/07/25	1	998.97	4.1	973.44	990.00	-3	859	-0.35%
2023/07/24	2	952.97	0.1	954.20	945.00	2	853	0.23%
2023/07/21	10.1	965.35	7	973.14	967.00	3.1	852	0.36%
2023/07/20	0.2	1001.69	2	995.49	985.00	-1.8	850	-0.22%
2023/07/19	6	1054.19	4.1	1046.73	1035.00	2	843	0.23%
2023/07/18	0	1013.57	1	1000.00	1005.00	-1	834	-0.12%
2023/07/17	0	1005.00	0.2	997.17	995.00	-0.2	835	-0.03%
2023/07/14	1	1004.98	2	998.56	1005.00	-1	841	-0.12%
2023/07/13	2.2	977.19	100	985.29	975.00	-97.8	840	-11.63%
2023/07/12	2	1037.49	1.1	998.89	998.00	0.9	832	0.10%
2023/07/11	0	1055.00	0	0.00	1030.00	0	830	0.00%
2023/07/10	0	1075.00	0	0.00	1060.00	0	830	0.00%
2023/07/07	0	0.00	1	1050.00	1065.00	-1	836	-0.12%
2023/07/06	0	1077.50	11	1058.64	1075.00	-11	854	-1.29%
2023/07/05	1	1070.00	0	0.00	1070.00	1	865	0.12%
2023/07/04	0	1075.00	0	0.00	1070.00	0	871	0.00%
2023/07/03	0.1	1064.59	0	1065.00	1055.00	0.1	891	0.01%
2023/06/30	1.1	1036.05	1	1055.07	1055.00	0	892	0.00%
2023/06/29	1	1064.87	1	1045.00	1045.00	0	900	0.00%
2023/06/28	0.1	1038.91	0	0.00	1025.00	0.1	903	0.01%
2023/06/27	2.2	1022.79	2	1040.00	1020.00	0.2	901	0.02%
2023/06/26	4.2	1092.41	1.5	1080.00	1090.00	2.7	885	0.31%
2023/06/21	0	1154.33	0	0.00	1135.00	0	887	0.00%
2023/06/20	1	1150.04	2	1165.00	1170.00	-1	892	-0.11%
2023/06/19	1.2	1206.23	2	1182.50	1180.00	-0.8	898	-0.09%
2023/06/16	2	1237.49	1	1215.32	1215.00	1	909	0.11%
2023/06/15	3	1254.94	3	1233.33	1230.00	0	923	0.00%
2023/06/14	1	1244.98	0.1	1228.94	1245.00	0.9	954	0.09%
2023/06/13	1.1	1181.00	3	1198.35	1225.00	-1.9	974	-0.20%
2023/06/12	0	1150.00	0	0.00	1150.00	0	982	0.00%
2023/06/09	1	1125.43	0	0.00	1125.00	1	997	0.10%
2023/06/08	0	1167.00	2	1149.86	1140.00	-2	1,022	-0.20%
2023/06/07	1	1185.00	0	0.00	1185.00	1	1,066	0.10%
2023/06/06	0	1168.57	0	0.00	1170.00	0	1,093	0.00%
2023/06/05	0	1174.55	0	1170.00	1160.00	0	1,097	0.00%
2023/06/02	4	1181.23	1	1180.00	1180.00	3	1,097	0.27%
2023/06/01	0	1159.83	1	1180.00	1155.00	-1	1,098	-0.09%
2023/05/31	2	1152.63	3	1166.67	1175.00	-1	1,103	-0.09%
2023/05/30	11.3	1190.79	3.1	1198.01	1170.00	8.2	1,091	0.75%
2023/05/29	1	1285.13	6	1299.16	1300.00	-5	1,073	-0.47%
2023/05/26	2	1247.50	1	1250.00	1245.00	1	1,071	0.09%
2023/05/25	1	1225.04	7.1	1248.84	1225.00	-6.1	1,088	-0.56%
2023/05/24	4	1248.75	3	1231.69	1245.00	1	1,092	0.09%
2023/05/23	5.1	1280.12	6.1	1284.32	1280.00	-1.1	1,112	-0.10%
2023/05/22	2	1242.67	3	1241.67	1250.00	-1	1,107	-0.09%
2023/05/19	10	1230.50	6.1	1225.93	1230.00	3.9	1,100	0.36%
2023/05/18	0	1187.44	0	0.00	1180.00	0	1,090	0.00%
2023/05/17	7	1184.96	1	1175.10	1175.00	6	1,080	0.56%
2023/05/16	3	1200.05	7	1199.29	1200.00	-4	1,071	-0.37%
2023/05/15	24	1173.33	6	1166.67	1160.00	18	1,068	1.68%
2023/05/12	10	1146.57	4	1169.93	1170.00	6	1,063	0.57%
2023/05/11	3	1118.32	3	1115.00	1110.00	0	1,039	0.00%
2023/05/10	0	1105.00	0	1085.00	1080.00	0	1,047	0.00%
2023/05/09	0	1100.91	0	0.00	1110.00	0	1,049	0.00%
2023/05/08	2	1157.43	1	1125.00	1125.00	1	1,054	0.10%
2023/05/05	0	1125.00	0	0.00	1140.00	0	1,065	0.00%
2023/05/04	0	1120.00	0	0.00	1090.00	0	1,074	0.00%
2023/05/03	1	1124.84	2	1112.50	1110.00	-1	1,091	-0.09%
2023/04/28	2	1132.50	1	1135.00	1135.00	1	1,110	0.09%
2023/04/27	3	1119.86	1	1110.00	1110.00	2	1,109	0.18%
2023/04/26	3	1091.67	12.5	1097.80	1120.00	-9.5	1,114	-0.85%
2023/04/25	1	1164.75	0	0.00	1115.00	1	1,114	0.09%
2023/04/24	1	1179.96	0	0.00	1190.00	1	1,119	0.09%
2023/04/21	0	1178.85	0	0.00	1170.00	0	1,126	0.00%
2023/04/20	2.1	1237.19	2	1225.00	1225.00	0.1	1,124	0.01%
2023/04/19	2	1252.52	1	1240.00	1240.00	1	1,145	0.09%
2023/04/18	1	1280.00	0	1285.00	1270.00	1	1,148	0.09%
2023/04/17	3.1	1300.07	1	1270.00	1270.00	2.1	1,156	0.18%
2023/04/14	2	1322.56	4	1323.75	1335.00	-2	1,169	-0.17%
2023/04/13	5	1306.99	5	1285.00	1275.00	0	1,164	0.00%
2023/04/12	46	1312.60	2	1312.02	1310.00	44	1,157	3.80%
2023/04/11	0	1319.29	23.2	1310.50	1330.00	-23.1	1,148	-2.01%
2023/04/10	2	1195.32	2	1214.78	1210.00	0	1,136	0.00%
2023/04/07	1	1136.02	3	1168.46	1175.00	-2	1,125	-0.18%
2023/04/06	2	1109.62	0.1	1119.34	1125.00	2	1,113	0.18%
2023/03/31	3	1143.34	1	1145.00	1145.00	2	1,092	0.18%
2023/03/30	2	1154.99	1	1145.00	1145.00	1	1,095	0.09%
2023/03/29	0	1155.00	2	1125.19	1125.00	-2	1,097	-0.18%
2023/03/28	1	1198.50	0.1	1172.56	1155.00	1	1,094	0.09%
2023/03/27	16	1190.00	0	1210.00	1190.00	16	1,089	1.47%
2023/03/24	2	1225.23	4	1226.25	1210.00	-2	1,098	-0.18%
2023/03/23	8	1212.50	3	1201.67	1205.00	5	1,093	0.46%
2023/03/22	1	1214.99	3	1196.67	1195.00	-2	1,091	-0.18%
2023/03/21	2.1	1270.49	1	1190.20	1190.00	1.1	1,084	0.11%
2023/03/20	10	1264.50	3	1259.90	1260.00	7	1,071	0.65%
2023/03/17	4	1192.63	6	1244.09	1265.00	-2	1,060	-0.19%
2023/03/16	4	1118.75	4	1153.69	1165.00	0	1,025	0.00%
2023/03/15	1	1135.00	1.2	1089.20	1095.00	-0.2	1,011	-0.02%
2023/03/14	3	1096.67	2	1090.00	1090.00	1	1,014	0.10%
2023/03/13	3	1073.33	2.3	1092.24	1095.00	0.7	1,015	0.07%
2023/03/10	10	1073.51	11.1	1102.67	1095.00	-1	1,009	-0.10%
2023/03/09	0	0.00	2.3	1045.00	1045.00	-2.3	996	-0.23%
2023/03/08	0.1	944.11	3	946.67	951.00	-2.9	1,012	-0.29%
2023/03/07	0	954.00	0.1	962.00	961.00	0	1,016	0.00%
2023/03/06	2	968.93	1	950.00	955.00	1	1,022	0.10%
2023/03/03	0	978.75	1.2	977.51	954.00	-1.2	1,032	-0.12%
2023/03/02	1.2	1001.83	2	985.00	980.00	-0.8	1,033	-0.08%
2023/03/01	1	1000.00	0	989.27	996.00	1	1,041	0.09%
2023/02/24	4	1008.24	2.1	989.68	991.00	1.9	1,045	0.19%
2023/02/23	5	1002.20	6.1	1013.37	1015.00	-1.1	1,046	-0.10%
2023/02/22	1	992.94	2.3	971.76	972.00	-1.3	1,064	-0.12%
2023/02/21	6	979.59	5.1	999.71	1005.00	1	1,074	0.09%
2023/02/20	2	932.08	5	944.00	950.00	-3	1,068	-0.28%
2023/02/17	0	908.00	1	910.00	903.00	-1	1,100	-0.09%
2023/02/16	1.2	921.71	1	919.99	920.00	0.2	1,128	0.01%
2023/02/15	3	892.96	2	894.52	892.00	1	1,161	0.09%
2023/02/14	1	915.99	1	892.05	892.00	0	1,195	0.00%
2023/02/13	0	920.50	0	908.00	902.00	0	1,204	0.00%
2023/02/10	1.1	960.23	3	961.64	948.00	-1.9	1,213	-0.15%
2023/02/09	0	990.25	0.1	992.05	994.00	-0.1	1,212	0.00%
2023/02/08	2.1	971.97	2	1002.48	1010.00	0.1	1,210	0.01%
2023/02/07	2	935.91	1	948.42	949.00	1	1,200	0.08%
2023/02/06	0.1	930.45	0	929.00	917.00	0	1,204	0.00%
2023/02/03	2.1	945.50	2	963.90	964.00	0.1	1,202	0.01%
2023/02/02	3	929.59	4	942.75	961.00	-1	1,193	-0.08%
2023/02/01	4	916.89	4	901.83	908.00	0	1,188	0.00%
2023/01/31	4.4	873.73	1.1	892.37	893.00	3.3	1,185	0.28%
2023/01/30	0	886.81	1	870.57	888.00	-1	1,176	-0.09%
2023/01/17	1	807.96	1	808.00	808.00	0	1,174	0.00%
2023/01/16	4	802.77	9.1	804.58	810.00	-5	1,175	-0.43%
2023/01/13	1	801.00	1	772.99	777.00	0	1,169	0.00%
2023/01/12	4.1	815.85	5	792.01	792.00	-0.9	1,166	-0.08%
2023/01/11	0	803.00	3	801.67	805.00	-3	1,157	-0.26%
2023/01/10	1	777.00	5	789.13	799.00	-4	1,157	-0.35%
2023/01/09	3.1	796.32	9	795.23	785.00	-5.9	1,149	-0.51%
2023/01/06	1	769.87	3	767.67	771.00	-2	1,136	-0.17%
2023/01/05	6.1	762.10	3.1	756.88	754.00	3	1,130	0.27%
2023/01/04	4	733.66	7	751.29	750.00	-3	1,122	-0.26%
2023/01/03	4	681.75	4	691.06	714.00	0	1,104	0.00%
2022/12/30	2	687.00	1	676.00	670.00	1	1,110	0.09%
2022/12/29	4	687.00	4	677.25	681.00	0	1,115	0.00%
2022/12/28	8	697.25	3	694.67	687.00	5	1,135	0.44%
2022/12/27	2	720.00	4	717.50	718.00	-2	1,140	-0.18%
2022/12/26	3	713.33	2	707.00	707.00	1	1,146	0.09%
2022/12/23	1	709.00	1	714.11	717.00	0	1,150	0.00%
2022/12/22	3	719.67	3	720.67	716.00	0	1,149	0.00%
2022/12/21	16	703.50	17	704.59	704.00	-1	1,150	-0.09%
2022/12/20	14	698.07	11.1	693.14	683.00	3	1,144	0.26%
2022/12/16	2	703.10	2	708.00	717.00	0	1,159	0.00%
2022/12/15	0	718.05	1	706.00	711.00	-1	1,157	-0.08%
2022/12/14	1	722.99	4	723.00	723.00	-3	1,159	-0.26%
2022/12/13	1	717.98	0	0.00	701.00	1	1,170	0.09%
2022/12/12	0	693.00	0	0.00	711.00	0	1,170	0.00%
2022/12/09	0	711.00	0.1	710.00	713.00	0	1,167	0.00%
2022/12/08	1	709.99	1.3	704.96	704.00	-0.2	1,163	-0.02%
2022/12/07	0.1	726.15	2	707.00	706.00	-1.9	1,162	-0.16%
2022/12/06	2.3	751.74	1	733.00	733.00	1.3	1,152	0.11%
2022/12/05	6	785.30	3	781.00	773.00	3	1,129	0.27%
2022/12/02	2.4	781.43	5	784.80	785.00	-2.6	1,115	-0.23%
2022/12/01	19	783.68	9.1	778.62	770.00	9.9	1,099	0.90%
2022/11/30	1	742.00	3	739.67	741.00	-2	1,067	-0.19%
2022/11/29	1	745.95	1	739.00	739.00	0	1,026	0.00%
2022/11/28	2	752.49	1	760.00	747.00	1	1,019	0.10%
2022/11/25	4	754.75	3	754.00	751.00	1	1,018	0.10%
2022/11/24	1	739.00	2	748.00	749.00	-1	1,010	-0.10%
2022/11/23	2	729.99	0	0.00	719.00	2	1,016	0.20%
2022/11/22	2	732.00	2	733.50	732.00	0	1,012	0.00%
2022/11/21	1.1	746.95	8	745.75	738.00	-7	1,014	-0.69%
2022/11/18	20	761.70	12	752.87	741.00	8	1,002	0.80%
2022/11/17	7	750.28	8.1	731.44	734.00	-1.1	961	-0.11%
2022/11/16	0	722.89	1	729.00	738.00	-1	937	-0.10%
2022/11/15	5.1	730.59	4	729.75	732.00	1.1	919	0.12%
2022/11/14	15	669.33	12.1	688.60	713.00	2.9	880	0.33%
2022/11/11	1	650.00	3	645.34	649.00	-2	855	-0.24%
2022/11/10	4.2	615.23	29	607.21	601.00	-24.8	827	-3.00%
2022/11/09	3	652.67	3	662.00	660.00	0	807	0.00%
2022/11/08	2	633.00	2	639.50	625.00	0	809	0.00%
2022/11/07	1	619.00	1	620.00	621.00	0	807	0.00%
2022/11/02	1	602.00	1	610.00	610.00	0	817	0.00%
2022/10/31	1	611.00	0	0.00	582.00	1	803	0.12%
2022/10/28	2	592.50	2	590.50	588.00	0	799	0.00%
2022/10/27	2	588.01	1	596.92	597.00	1	785	0.13%
2022/10/26	0	550.00	1	552.00	547.00	-1	766	-0.13%
2022/10/25	3	574.66	1.4	574.43	555.00	1.6	758	0.21%
2022/10/24	0	0.00	5	603.20	596.00	-5	755	-0.66%
2022/10/21	2	602.50	2	579.00	579.00	0	758	0.00%
2022/10/20	0	606.00	2	601.00	610.00	-2	754	-0.26%
2022/10/19	3	616.00	1	643.00	616.00	2	750	0.27%
2022/10/18	1	653.00	1	633.00	622.00	0	738	0.00%
2022/10/17	3	619.64	4	611.28	633.00	-1	729	-0.14%
2022/10/14	2	646.00	0	655.00	639.00	2	726	0.28%
2022/10/13	0	639.33	0	0.00	626.00	0	722	0.00%
2022/10/12	0.1	646.14	1	631.00	645.00	-0.9	717	-0.13%
2022/10/11	0	667.67	0	0.00	652.00	0	715	0.00%
2022/10/07	2	721.50	2	729.00	713.00	0	715	0.00%
2022/10/06	2	749.00	2	732.00	737.00	0	709	0.00%
2022/10/05	1.5	735.19	2	740.50	736.00	-0.5	721	-0.07%
2022/10/04	1	704.03	0	706.17	704.00	1	716	0.14%
2022/09/30	0	657.00	0	0.00	664.00	0	709	0.00%
2022/09/29	0.1	659.80	1	660.00	646.00	-0.9	709	-0.13%
2022/09/28	4	657.00	3	664.00	641.00	1	710	0.14%
2022/09/27	0	0.00	0	679.50	678.00	0	709	0.00%
2022/09/26	0.1	682.14	1	682.00	670.00	-0.9	708	-0.13%
2022/09/23	2	720.83	1	706.03	706.00	1	706	0.14%
2022/09/22	2	739.45	2	748.47	748.00	0	695	0.00%
2022/09/21	1	759.99	4	752.00	752.00	-3	692	-0.43%
2022/09/20	1	756.19	3	757.00	757.00	-2	696	-0.28%
2022/09/19	1	795.01	0	800.00	795.00	1	691	0.14%
2022/09/16	0	817.00	0	0.00	805.00	0	701	0.00%
2022/09/14	0	830.00	0	0.00	833.00	0	716	0.00%
2022/09/13	1	872.84	1	863.01	859.00	0	715	0.00%
2022/09/08	0	824.45	0	836.00	835.00	0	725	0.00%
2022/09/07	1	821.01	0	823.50	817.00	1	724	0.14%
2022/09/06	1	831.00	0	0.00	831.00	1	719	0.14%
2022/09/05	1	840.02	3	837.33	840.00	-2	728	-0.27%
2022/09/02	2	875.01	2	881.00	872.00	0	726	0.00%
2022/09/01	0.1	899.35	3	903.00	890.00	-2.9	725	-0.41%
2022/08/31	0	940.00	0	0.00	935.00	0	721	0.00%
2022/08/30	0	931.85	0	0.00	918.00	0	724	0.00%
2022/08/29	2	962.50	1	960.00	962.00	1	712	0.14%
2022/08/26	2	1010.00	1	1010.00	990.00	1	712	0.14%
2022/08/25	0	967.00	0	0.00	960.00	0	706	0.00%
2022/08/24	0	972.00	1	961.00	960.00	-1	715	-0.14%
2022/08/22	1	999.87	0	0.00	972.00	1	731	0.14%
2022/08/19	2	996.00	1.1	999.72	1000.00	0.9	732	0.13%
2022/08/18	0	982.00	0	980.00	978.00	0	732	0.00%
2022/08/17	3.1	966.87	7	981.43	983.00	-3.9	730	-0.54%
2022/08/16	2	999.80	3	980.33	980.00	-1	728	-0.13%
2022/08/15	2	970.49	1	976.70	977.00	1	720	0.14%
2022/08/12	1	907.16	1	910.00	913.00	0	705	0.00%
2022/08/11	1	909.01	0	0.00	909.00	1	691	0.14%
2022/08/10	4	931.93	0	0.00	908.00	4	698	0.58%
2022/08/09	0	0.00	4	976.00	971.00	-4	692	-0.58%
2022/08/08	0	966.00	0	0.00	977.00	0	692	0.00%
2022/08/05	0.1	970.22	0	0.00	961.00	0.1	714	0.02%
2022/08/03	0	963.00	0	0.00	963.00	0	728	0.00%
2022/08/02	4	968.03	0	0.00	971.00	4	739	0.54%
2022/08/01	0	0.00	1	993.00	993.00	-1	749	-0.13%
2022/07/29	1	1004.64	0	0.00	973.00	1	757	0.13%
2022/07/28	0	1000.00	0	0.00	994.00	0	767	0.00%
2022/07/27	1	1010.15	1	1030.00	1030.00	0	772	0.00%
2022/07/22	2	1115.00	0	0.00	1095.00	2	787	0.25%
2022/07/21	2	1090.00	0	1100.00	1120.00	2	797	0.25%
2022/07/20	0	1085.00	0	1082.50	1070.00	0	802	0.00%
2022/07/19	0	0.00	1	1055.00	1040.00	-1	806	-0.13%
2022/07/18	1.1	1064.30	0	1065.00	1070.00	1	810	0.13%
2022/07/15	0	983.00	0	0.00	1030.00	0	808	0.00%
2022/07/14	0	995.91	0	994.00	1015.00	0	804	0.00%
2022/07/13	1	985.02	2	991.50	993.00	-1	796	-0.12%
2022/07/12	0	928.90	0	0.00	911.00	0	781	0.00%
2022/07/11	0	1010.00	0	0.00	995.00	0	774	0.00%
2022/07/08	0	1060.00	0	0.00	1055.00	0	774	0.00%
2022/07/07	0	1033.00	0	0.00	1040.00	0	783	0.00%
2022/07/06	1	995.99	1	985.00	985.00	0	780	0.00%
2022/07/05	0	1035.00	0	0.00	1045.00	0	780	0.00%
2022/07/04	0	1025.00	1	1035.00	1045.00	-1	774	-0.13%
2022/07/01	0	1075.00	0	0.00	1035.00	0	766	0.00%
2022/06/30	1	1139.61	1	1115.00	1115.00	0	758	0.00%
2022/06/29	1	1175.00	1	1145.00	1145.00	0	758	0.00%
2022/06/28	1	1175.20	3	1183.33	1195.00	-2	751	-0.26%
2022/06/27	1	1225.00	1	1205.00	1205.00	0	750	0.00%
2022/06/24	1	1205.00	1	1200.00	1200.00	0	742	0.00%
2022/06/23	1	1130.00	1	1124.98	1125.00	0	731	0.00%
2022/06/22	1	1169.78	16	1146.56	1125.00	-15	734	-2.04%
2022/06/21	7	1223.58	1	1225.00	1230.00	6	719	0.84%
2022/06/20	1	1250.00	1	1200.17	1200.00	0	718	0.00%
2022/06/17	1	1244.98	1	1265.00	1265.00	0	712	0.00%
2022/06/16	1	1285.00	0	0.00	1285.00	1	703	0.14%
2022/06/15	0	1335.00	0	0.00	1320.00	0	702	0.00%
2022/06/14	1	1304.70	1	1300.00	1300.00	0	711	0.00%
2022/06/13	1	1350.00	1	1350.00	1350.00	0	704	0.00%
2022/06/10	1	1399.98	1	1385.00	1385.00	0	702	0.00%
2022/06/09	1	1445.00	1	1435.00	1435.00	0	700	0.00%
2022/06/08	1	1434.86	1	1435.02	1435.00	0	703	0.00%
2022/06/07	1	1410.00	1	1405.00	1405.00	0	699	0.00%
2022/06/06	1	1344.99	1	1380.00	1380.00	0	696	0.00%
2022/06/02	2	1385.00	2	1385.02	1385.00	0	692	0.00%
2022/06/01	2	1364.99	1	1404.99	1365.00	1	691	0.15%
2022/05/31	1	1315.08	1	1365.00	1370.00	0	686	0.00%
2022/05/30	0	1330.00	0	0.00	1310.00	0	686	0.00%
2022/05/26	1	1280.00	1	1280.00	1280.00	0	681	0.00%
2022/05/24	1	1335.00	1	1280.00	1280.00	0	675	0.00%
2022/05/23	3	1351.67	1	1320.00	1320.00	2	668	0.30%
2022/05/20	3	1408.33	1	1405.00	1405.00	2	662	0.30%
2022/05/19	1	1370.17	1	1405.00	1405.00	0	656	0.00%
2022/05/18	1	1365.00	1	1404.91	1405.00	0	651	0.00%
2022/05/17	1	1350.00	1	1350.00	1350.00	0	643	0.00%
2022/05/16	1	1285.00	7	1300.00	1300.00	-6	645	-0.93%
2022/05/13	2	1304.92	13	1261.21	1245.00	-11	642	-1.71%
2022/05/12	3	1328.36	1	1355.00	1355.00	2	629	0.32%
2022/05/11	4	1365.01	1	1375.08	1375.00	3	644	0.47%
2022/05/10	1	1271.01	1	1360.00	1360.00	0	648	0.00%
2022/05/09	1	1280.02	1	1300.00	1300.00	0	645	0.00%
2022/05/06	1	1335.09	3	1320.00	1360.00	-2	635	-0.31%
2022/05/05	3	1468.31	1	1395.00	1395.00	2	624	0.32%
2022/05/04	4	1407.75	1	1420.00	1420.00	3	608	0.49%
2022/05/03	1	1425.32	0	0.00	1440.00	1	598	0.17%
2022/04/29	3	1405.28	0	0.00	1425.00	3	600	0.50%
2022/04/28	2	1362.48	2	1397.50	1400.00	0	599	0.00%
2022/04/27	0	1319.04	0	0.00	1350.00	0	598	0.00%
2022/04/26	1	1492.24	0	0.00	1400.00	1	586	0.18%
2022/04/25	1.2	1499.12	1	1450.15	1450.00	0.2	576	0.03%
2022/04/22	0	1558.33	0	0.00	1550.00	0	564	0.01%
2022/04/21	1	1590.03	1	1609.90	1620.00	0	565	0.00%
2022/04/19	1	1545.49	1	1565.00	1565.00	0	558	0.00%
2022/04/18	1	1505.49	1	1520.20	1520.00	0	560	0.00%
2022/04/15	2.3	1542.79	0	0.00	1480.00	2.3	560	0.41%
2022/04/14	3	1625.13	4	1608.75	1605.00	-1	553	-0.18%
2022/04/13	5	1667.94	2	1670.00	1685.00	3	550	0.55%
2022/04/12	1	1690.00	1	1710.00	1710.00	0	549	0.00%
2022/04/11	1	1714.98	1	1685.08	1685.00	0	550	0.00%
2022/04/08	1	1765.00	1	1745.22	1745.00	0	549	0.00%
2022/04/07	1	1890.00	1	1800.25	1800.00	0	548	0.00%
2022/04/06	1	1870.10	1	1870.00	1870.00	0	551	0.00%
2022/04/01	1	1860.03	21	1869.05	1900.00	-20	557	-3.59%
2022/03/31	0	0.00	0	1955.00	1945.00	0	554	0.00%
2022/03/30	1	2024.65	0	2016.75	2000.00	1	561	0.18%
2022/03/29	1	1880.49	1	1935.00	1935.00	0	548	0.00%
2022/03/28	1	1895.00	1	1870.00	1870.00	0	546	0.00%
2022/03/25	1	1955.00	3.1	1950.05	1945.00	-2.1	545	-0.38%
2022/03/24	1	1865.00	1	1880.00	1880.00	0	540	0.00%
2022/03/23	0	0.00	1.1	1902.74	1905.00	-1.1	543	-0.21%
2022/03/21	0	1780.00	0	1825.00	1830.00	0	543	0.00%
2022/03/17	1	1855.00	1	1889.85	1845.00	0	554	0.00%
2022/03/15	1	1735.00	1	1730.00	1735.00	0	550	0.00%
2022/03/14	0	1790.00	0	1785.00	1805.00	0	557	0.00%
2022/03/10	0	0.00	2	1785.00	1760.00	-2	561	-0.36%
2022/03/09	0	1695.00	4	1691.26	1690.00	-4	557	-0.72%
2022/03/08	0	1660.00	0	0.00	1630.00	0	560	0.00%
2022/03/07	5	1666.01	0	0.00	1655.00	5	566	0.88%
2022/03/04	6	1794.27	16	1823.74	1780.00	-10	573	-1.74%
2022/03/03	19	1870.00	10	1867.49	1900.00	9	569	1.57%
2022/03/02	0	1760.00	0.1	1815.00	1820.00	0	564	-0.01%
2022/03/01	0	1775.00	9	1803.33	1760.00	-9	569	-1.58%
2022/02/25	1	1735.00	0.1	1745.00	1700.00	1	577	0.16%
2022/02/24	0	1700.00	0	0.00	1710.00	0	584	0.00%
2022/02/23	0	0.00	0	1742.22	1750.00	0	590	-0.01%
2022/02/22	13	1728.85	4	1727.53	1710.00	9	607	1.48%
2022/02/21	2	1820.00	2.1	1800.15	1800.00	-0.1	609	-0.01%
2022/02/18	1	1810.00	0	0.00	1835.00	1	617	0.16%
2022/02/17	2	1832.50	1	1790.15	1795.00	1	622	0.16%
2022/02/16	1	1820.50	2	1834.98	1795.00	-1	629	-0.16%
2022/02/15	0	1830.00	0.1	1823.24	1810.00	-0.1	625	-0.01%
2022/02/14	1.3	1746.47	1	1778.63	1795.00	0.3	634	0.05%
2022/02/11	0	1781.62	4	1869.30	1780.00	-4	639	-0.63%
2022/02/10	1	1655.74	1	1704.96	1700.00	0	624	0.00%
2022/02/09	0	1650.00	0	1652.50	1645.00	0	616	0.00%
2022/02/07	0	1570.00	0	0.00	1570.00	0	616	0.00%
2022/01/26	0	1550.00	0	1615.00	1550.00	0	616	0.00%
2022/01/25	0	0.00	1	1610.00	1625.00	-1	621	-0.16%
2022/01/24	0	1600.00	0	1595.00	1605.00	0	622	0.00%
2022/01/21	0	1635.00	1	1590.08	1645.00	-1	627	-0.16%
2022/01/20	1	1595.00	1	1649.97	1585.00	0	628	0.00%
2022/01/19	0	0.00	0	1590.00	1580.00	0	622	0.00%
2022/01/18	0	1555.00	0	0.00	1545.00	0	626	0.00%
2022/01/17	7	1521.45	4	1527.49	1525.00	3	634	0.47%
2022/01/14	3	1491.67	1	1535.00	1545.00	2	647	0.31%
2022/01/13	1.2	1579.00	2	1567.50	1550.00	-0.8	663	-0.11%
2022/01/12	1	1590.20	1	1600.10	1570.00	0	683	0.00%
2022/01/11	1.1	1561.61	0	0.00	1560.00	1.1	702	0.15%
2022/01/10	2	1525.01	0	0.00	1590.00	2	703	0.28%
2022/01/07	0	1544.00	0	0.00	1555.00	0	713	0.00%
2022/01/06	0.1	1568.04	3	1541.67	1555.00	-2.9	722	-0.40%
2022/01/05	1.1	1634.37	4	1622.49	1595.00	-2.9	724	-0.41%
2022/01/04	2	1752.49	0	0.00	1725.00	2	730	0.27%
2022/01/03	3	1826.67	1	1780.25	1765.00	2	746	0.27%
2021/12/30	0	1810.00	1	1785.00	1820.00	-1	771	-0.13%
2021/12/29	0	1823.75	0	1800.00	1790.00	0	786	0.00%
2021/12/28	2.1	1820.63	2	1820.00	1840.00	0.1	792	0.01%
2021/12/27	0	1805.00	3	1810.00	1810.00	-3	804	-0.37%
2021/12/24	0	0.00	0	1790.00	1795.00	0	815	0.00%
2021/12/23	0	1805.00	0	1805.00	1790.00	0	827	0.00%
2021/12/22	1	1789.95	1	1790.08	1795.00	0	839	0.00%
2021/12/21	0	0.00	0	1766.67	1765.00	0	851	0.00%
2021/12/20	2	1760.03	0	1762.50	1745.00	2	864	0.23%
2021/12/17	1	1820.06	0	0.00	1815.00	1	871	0.12%
2021/12/15	1	1820.00	0	0.00	1805.00	1	884	0.11%
2021/12/14	3	1795.04	22.1	1814.56	1785.00	-19.1	897	-2.13%
2021/12/13	0	1850.00	0	1863.18	1885.00	0	905	0.00%
2021/12/10	0	0.00	2	1875.00	1895.00	-2	904	-0.22%
2021/12/09	1	1810.03	0	1820.00	1865.00	1	913	0.11%
2021/12/08	1	1885.00	2	1880.21	1865.00	-1	918	-0.11%
2021/12/07	3.1	1907.20	1.2	1903.08	1900.00	2	922	0.21%
2021/12/06	0	2005.00	0.1	1997.27	2015.00	-0.1	921	-0.01%
2021/12/03	3	2001.78	1	2005.00	2000.00	2	929	0.22%
2021/12/02	2	1985.00	0.1	1995.00	2015.00	1.9	938	0.20%
2021/12/01	2	1920.07	1	1982.99	2000.00	1	943	0.10%
2021/11/30	0	1929.84	0	1946.67	1945.00	0	951	0.00%
2021/11/29	1	1820.00	0	1840.71	1855.00	1	962	0.10%
2021/11/26	0.1	1782.95	0	1828.00	1850.00	0	975	0.00%
2021/11/25	4	1815.01	0	0.00	1810.00	4	984	0.41%
2021/11/24	1	1994.61	0	1917.22	1915.00	1	984	0.10%
2021/11/23	10	1948.00	2.1	1937.56	1955.00	8	970	0.82%
2021/11/22	6.1	1920.22	1	1945.00	1980.00	5.1	966	0.53%
2021/11/19	2	1919.63	7	1895.04	1900.00	-5	960	-0.52%
2021/11/18	0	0.00	1	1845.00	1845.00	-1	949	-0.11%
2021/11/17	0	0.00	0	1790.00	1810.00	0	945	0.00%
2021/11/16	5	1781.00	0.1	1769.10	1780.00	4.9	939	0.53%
2021/11/15	1	1765.00	4	1734.87	1755.00	-3	936	-0.32%
2021/11/12	1.1	1655.38	15	1651.67	1660.00	-13.9	935	-1.49%
2021/11/11	10.1	1652.55	1	1704.71	1645.00	9.1	938	0.97%
2021/11/10	6	1775.80	2.3	1782.54	1785.00	3.8	926	0.41%
2021/11/09	1	1749.88	1	1719.95	1705.00	0	917	0.00%
2021/11/08	0	1625.00	1	1635.00	1635.00	-1	913	-0.11%
2021/11/05	0.1	1614.96	1	1610.00	1605.00	-0.9	925	-0.09%
2021/11/03	2	1637.50	1	1630.00	1640.00	1	937	0.11%
2021/11/02	3	1679.90	4	1661.54	1640.00	-1	935	-0.11%
2021/11/01	0	1635.00	0	0.00	1670.00	0	932	0.00%
2021/10/29	2	1672.32	2	1693.90	1625.00	0	945	0.00%
2021/10/28	0.2	1677.13	0	0.00	1650.00	0.2	952	0.02%
2021/10/26	2	1665.27	1	1695.00	1665.00	1	959	0.11%
2021/10/25	0	1626.36	1	1620.15	1620.00	-1	980	-0.10%
2021/10/22	1	1680.97	0	1700.00	1680.00	1	981	0.10%
2021/10/21	1	1646.94	0	0.00	1655.00	1	972	0.11%
2021/10/20	0.1	1687.84	2	1640.64	1750.00	-2	961	-0.20%
2021/10/19	1	1625.19	2	1654.60	1620.00	-1	944	-0.10%
2021/10/18	0	0.00	3	1540.00	1545.00	-3	928	-0.32%
2021/10/15	0	1529.09	0	0.00	1515.00	0	933	0.00%
2021/10/14	0	0.00	2	1560.00	1515.00	-2	929	-0.22%
2021/10/12	3	1493.37	22	1470.73	1525.00	-19	927	-2.05%
2021/10/08	4	1601.62	3	1586.65	1565.00	1	927	0.11%
2021/10/07	0.1	1599.32	41	1541.83	1565.00	-40.9	936	-4.37%
2021/10/06	2	1682.16	3	1656.67	1575.00	-1	962	-0.10%
2021/10/05	6	1658.34	1	1690.00	1660.00	5	967	0.52%
2021/10/04	3.1	1698.45	7	1615.72	1690.00	-3.9	960	-0.41%
2021/10/01	1	1660.62	1	1704.76	1705.00	0	943	0.00%
2021/09/30	2.2	1699.03	1	1655.00	1670.00	1.2	933	0.13%
2021/09/29	1.2	1737.16	3	1745.38	1735.00	-1.9	915	-0.21%
2021/09/28	1.2	1795.93	32	1782.19	1775.00	-30.8	905	-3.40%
2021/09/27	2.1	1817.00	0	0.00	1830.00	2.1	902	0.24%
2021/09/24	3.2	1920.67	1	1899.90	1875.00	2.2	889	0.25%
2021/09/23	2.2	1993.40	4	1941.25	1930.00	-1.8	877	-0.20%
2021/09/22	1	1966.03	1.1	1995.20	1995.00	0	868	0.00%
2021/09/17	3	2046.63	1	2030.00	2015.00	2	873	0.23%
2021/09/16	2.2	2016.40	3	1970.00	1960.00	-0.8	859	-0.10%
2021/09/15	4.1	2035.29	3.1	2076.20	2065.00	1	847	0.12%
2021/09/14	0.1	2050.00	0	2044.67	2100.00	0	849	0.01%
2021/09/13	1	2195.17	1	2135.05	2130.00	0	841	0.00%
2021/09/10	1	2285.42	0	0.00	2365.00	1	830	0.12%
2021/09/09	2	2197.82	2	2205.00	2280.00	0	823	0.00%
2021/09/08	5	2151.21	1	2155.00	2135.00	4	813	0.50%
2021/09/07	1	2125.25	28	2143.57	2165.00	-27	804	-3.36%
2021/09/06	0	2235.00	7	2252.86	2205.00	-7	798	-0.88%
2021/09/03	8	2304.93	1	2310.10	2285.00	7	808	0.87%
2021/09/02	3.1	2377.53	3.3	2348.15	2285.00	-0.2	793	-0.03%
2021/09/01	5	2267.68	0.1	2233.33	2260.00	5	772	0.64%
2021/08/31	2	2040.10	0	2067.50	2075.00	2	762	0.26%
2021/08/30	1	2008.82	1	2034.02	2035.00	0	755	0.00%
2021/08/27	0	1865.00	0	0.00	1860.00	0	752	0.00%
2021/08/26	0.1	1865.00	0	0.00	1830.00	0.1	758	0.01%
2021/08/25	12	1952.93	0	1945.00	1955.00	12	766	1.57%
2021/08/24	0	1930.00	1.2	1951.31	1900.00	-1.2	771	-0.16%
2021/08/23	8	1898.74	10	1890.48	1875.00	-2	777	-0.26%
2021/08/20	1	1859.78	2	1860.00	1850.00	-1	800	-0.12%
2021/08/19	0	1800.00	7	1820.71	1785.00	-7	809	-0.86%
2021/08/18	6	1824.11	0	1850.00	1830.00	6	827	0.72%
2021/08/17	34.1	1843.08	2	1824.82	1800.00	32.1	831	3.86%
2021/08/16	0	1912.62	0	1930.00	1930.00	0	830	0.00%
2021/08/13	3	1905.00	0	1936.67	1900.00	3	838	0.36%
2021/08/12	0	1875.00	1.1	1953.73	1975.00	-1.1	847	-0.13%
2021/08/11	1	1904.59	4	1868.57	1835.00	-3	854	-0.35%
2021/08/10	6	1914.17	1	1925.07	1895.00	5	867	0.58%
2021/08/09	1.1	1961.39	0.1	1929.38	1910.00	1	896	0.11%
2021/08/06	2	2050.00	0	2050.00	2040.00	2	893	0.22%
2021/08/05	0	2074.00	2	2074.96	2070.00	-2	925	-0.22%
2021/08/04	2	2214.32	3	2153.24	2100.00	-1	954	-0.10%
2021/08/03	0	2161.25	4.2	2198.42	2205.00	-4.2	954	-0.44%
2021/08/02	0	0.00	1	2009.68	2005.00	-1	941	-0.11%
2021/07/30	2.1	2061.66	3.1	2038.49	1955.00	-1	938	-0.11%
2021/07/29	1	2050.15	2.3	2099.48	2105.00	-1.3	931	-0.14%
2021/07/28	1	1919.90	2.1	1817.44	1915.00	-1.1	913	-0.12%
2021/07/27	0	1840.00	0	1854.47	1860.00	0	916	0.00%
2021/07/26	0	0.00	1	1954.17	1900.00	-1	920	-0.11%
2021/07/23	1	1890.00	1	1829.95	1880.00	0	953	0.00%
2021/07/22	0	0.00	0.1	1904.18	1850.00	-0.1	971	-0.01%
2021/07/21	19.1	1886.34	10.1	1906.94	1860.00	9	992	0.91%
2021/07/20	0.1	1832.62	0	1750.53	1860.00	0.1	1,001	0.01%
2021/07/19	2	1810.59	0	1849.50	1870.00	2	1,004	0.20%
2021/07/16	0	1810.00	1.1	1826.74	1855.00	-1.1	1,006	-0.11%
2021/07/15	2	1761.27	0	1820.00	1785.00	2	1,013	0.20%
2021/07/14	0.1	1790.19	3.3	1827.04	1820.00	-3.2	1,006	-0.32%
2021/07/13	23	1739.96	3	1731.38	1740.00	20	989	2.02%
2021/07/12	1	1539.30	1.3	1513.17	1585.00	-0.3	952	-0.03%
2021/07/09	0.2	1479.20	0	0.00	1445.00	0.2	949	0.02%
2021/07/08	0	0.00	0	1435.00	1475.00	0	957	0.00%
2021/07/07	0	1450.00	0	0.00	1440.00	0	970	0.00%
2021/07/06	0	0.00	1.1	1465.58	1455.00	-1.1	995	-0.12%
2021/07/05	1	1479.91	0	0.00	1465.00	1	1,002	0.10%
2021/07/02	1.1	1392.50	0.1	1448.73	1450.00	1.1	1,002	0.11%
2021/07/01	0	1372.50	0	0.00	1375.00	0	991	0.00%
2021/06/30	0	1338.33	1	1345.00	1345.00	-1	990	-0.10%
2021/06/29	0.1	1367.17	0	0.00	1330.00	0.1	992	0.01%
2021/06/28	1.1	1322.83	0	1342.50	1350.00	1.1	991	0.11%
2021/06/23	0	1416.88	0.1	1418.18	1405.00	-0.1	985	-0.01%
2021/06/22	6	1425.82	1	1420.00	1415.00	5	979	0.51%
2021/06/21	0	1455.83	1	1460.02	1450.00	-1	979	-0.10%
2021/06/18	0	1497.22	0	1527.50	1475.00	0	983	0.00%
2021/06/17	0	1490.63	0	1489.00	1505.00	0	981	0.00%
2021/06/16	0	1508.33	0.1	1514.55	1500.00	-0.1	993	-0.01%
2021/06/15	0	0.00	0	1545.00	1550.00	0	996	0.00%
2021/06/11	1	1476.09	0.5	1527.43	1500.00	0.5	998	0.05%
2021/06/10	0	1425.00	0.1	1435.91	1435.00	-0.1	983	-0.01%
2021/06/09	0	1410.00	0.1	1413.76	1410.00	-0.1	985	-0.01%
2021/06/08	4.1	1428.55	5	1424.04	1410.00	-0.9	990	-0.09%
2021/06/07	0	1402.29	0.1	1385.00	1395.00	0	1,010	0.00%
2021/06/04	0.1	1390.00	0	1388.00	1435.00	0	1,013	0.00%
2021/06/03	0	0.00	0.1	1424.90	1430.00	-0.1	1,024	-0.01%
2021/06/02	2.1	1407.37	41	1471.70	1395.00	-38.9	1,023	-3.80%
2021/06/01	2	1519.61	0	0.00	1485.00	2	1,016	0.20%
2021/05/31	0.1	1485.78	1.2	1505.00	1510.00	-1.1	1,019	-0.11%
2021/05/28	25	1484.19	2.1	1495.61	1440.00	22.9	1,011	2.27%
2021/05/27	0	1432.50	2.1	1425.17	1455.00	-2	994	-0.20%
2021/05/26	1.2	1467.68	1.2	1420.91	1465.00	0	992	0.00%
2021/05/25	2.1	1382.69	1.1	1315.63	1355.00	1.1	987	0.11%
2021/05/24	37.1	1311.75	0.1	1314.46	1340.00	37	988	3.74%
2021/05/21	0	1270.00	0.2	1273.33	1280.00	-0.2	1,004	-0.01%
2021/05/20	2.1	1293.10	0	1284.17	1245.00	2.1	1,006	0.21%
2021/05/19	1	1282.95	1	1245.18	1225.00	0	1,012	0.00%
2021/05/18	1	1224.46	5.3	1234.34	1285.00	-4.3	1,007	-0.43%
2021/05/17	1	1155.39	4.1	1194.74	1180.00	-3.1	991	-0.31%
2021/05/14	0	0.00	1	1100.00	1100.00	-1	955	-0.11%
2021/05/13	5.1	1017.38	6	986.19	1000.00	-0.9	951	-0.10%
2021/05/12	1	1035.00	1.2	1050.43	1090.00	-0.2	929	-0.02%
2021/05/11	1	981.73	2	966.01	994.00	-1	919	-0.11%
2021/05/10	1	1054.95	1.3	1059.74	1035.00	-0.3	916	-0.03%
2021/05/07	2.1	1067.90	1.1	1073.74	1075.00	1	925	0.10%
2021/05/06	0.3	1050.16	1	1050.00	1055.00	-0.7	937	-0.07%
2021/05/05	2	1015.09	0	1025.00	1015.00	2	956	0.21%
2021/05/04	2	1069.98	4	1093.75	1045.00	-2	967	-0.20%
2021/05/03	6.1	1125.12	0.1	1115.00	1115.00	6.1	958	0.63%
2021/04/29	7	1235.71	5.1	1244.66	1180.00	2	969	0.20%
2021/04/28	4	1202.54	0.1	1226.18	1240.00	4	932	0.43%
2021/04/27	2.1	1151.52	1	1135.00	1130.00	1.1	917	0.12%
2021/04/26	2	1147.31	0	1105.00	1150.00	2	897	0.23%
2021/04/23	0.2	1101.94	35.1	1096.72	1090.00	-34.9	888	-3.93%
2021/04/22	0	1118.09	0	1110.00	1090.00	0	885	0.00%
2021/04/21	0.2	1141.57	2.1	1135.18	1130.00	-2	882	-0.22%
2021/04/20	0	1183.65	13	1172.32	1175.00	-13	878	-1.48%
2021/04/19	3.2	1236.55	1.1	1191.82	1190.00	2.1	873	0.24%
2021/04/16	1	1289.83	0	1266.67	1290.00	1	873	0.12%
2021/04/15	0	1217.14	0	0.00	1215.00	0	874	0.00%
2021/04/14	0.1	1235.00	0	1222.50	1210.00	0	864	0.00%
2021/04/13	3.3	1218.71	0	1227.31	1215.00	3.3	868	0.38%
2021/04/12	1.2	1257.74	11.1	1256.34	1245.00	-9.9	872	-1.14%
2021/04/09	0.4	1353.60	0.3	1355.12	1345.00	0.1	856	0.01%
2021/04/08	0.1	1499.17	8	1495.00	1490.00	-7.9	850	-0.93%
2021/04/07	3	1490.03	0	1495.00	1490.00	3	858	0.35%
2021/04/06	0	1490.00	0	0.00	1500.00	0	862	0.00%
2021/04/01	0	1482.50	0	1500.00	1480.00	0	867	0.00%
2021/03/31	0	1493.57	0	0.00	1490.00	0	866	0.00%
2021/03/30	5	1535.00	0	0.00	1515.00	5	867	0.58%
2021/03/29	1.1	1552.80	0	0.00	1505.00	1.1	869	0.13%
2021/03/26	0	1524.23	0	0.00	1540.00	0	872	0.00%
2021/03/25	1	1510.05	2	1525.00	1500.00	-1	874	-0.11%
2021/03/24	0	1495.00	0	0.00	1505.00	0	876	0.00%
2021/03/23	0	0.00	2	1547.46	1505.00	-2	886	-0.23%
2021/03/22	0.1	1499.23	1	1495.00	1495.00	-0.9	905	-0.10%
2021/03/19	4.2	1513.35	0	1500.00	1465.00	4.2	906	0.46%
2021/03/18	24.2	1576.48	0	0.00	1555.00	24.2	897	2.69%
2021/03/17	23	1582.83	3	1565.23	1560.00	20	906	2.21%
2021/03/16	0.1	1570.59	0	1580.00	1570.00	0.1	911	0.01%
2021/03/15	19	1546.85	0	0.00	1545.00	19	913	2.08%
2021/03/12	0.1	1545.00	0.1	1552.00	1535.00	0	918	0.00%
2021/03/11	2.3	1546.60	1.2	1536.85	1540.00	1.1	920	0.12%
2021/03/10	0	1648.26	0	0.00	1620.00	0	901	0.00%
2021/03/09	5.1	1636.70	7	1657.86	1595.00	-1.9	903	-0.21%
2021/03/08	85	1699.12	0	0.00	1690.00	85	893	9.51%
2021/03/05	0	1703.33	0	0.00	1675.00	0	906	0.00%
2021/03/04	0.4	1734.16	0	0.00	1720.00	0.4	912	0.04%
2021/03/03	6.1	1696.06	0	0.00	1730.00	6.1	917	0.66%
2021/03/02	6.1	1753.23	5	1740.00	1685.00	1.1	934	0.11%
2021/02/26	0.1	1717.92	3	1705.00	1700.00	-2.9	938	-0.31%
2021/02/25	0.1	1723.71	7	1723.57	1745.00	-6.9	937	-0.73%
2021/02/24	7.1	1726.70	0	0.00	1665.00	7.1	944	0.75%
2021/02/23	6.3	1657.19	1	1675.00	1700.00	5.3	937	0.56%
2021/02/22	1.2	1764.82	6	1743.42	1745.00	-4.8	924	-0.52%
2021/02/19	1.1	1751.59	0	1795.75	1755.00	1	929	0.11%
2021/02/18	2	1889.97	0	1879.17	1855.00	2	928	0.22%
2021/02/17	0	1942.00	0	1965.00	1910.00	0	943	0.00%
2021/02/05	0	1965.91	0	1975.00	1955.00	0	946	0.00%
2021/02/04	1.1	1990.40	2	1957.50	1935.00	-0.9	962	-0.09%
2021/02/03	0	2054.76	6	2065.00	2025.00	-6	976	-0.61%
2021/02/02	2	2067.42	2	2084.81	2045.00	0	989	0.00%
2021/02/01	3	1915.30	2	1955.00	1980.00	1	996	0.10%
2021/01/29	0	0.00	1	1920.00	1905.00	-1	1,013	-0.10%
2021/01/28	0	0.00	3	1910.00	1895.00	-3	1,021	-0.30%
2021/01/27	1	1910.44	3	1891.78	1945.00	-2	1,023	-0.20%
2021/01/26	3	1855.00	1	1880.00	1845.00	2	1,013	0.20%
2021/01/22	1	1840.10	1	1860.00	1855.00	0	1,014	0.00%
2021/01/21	1	1749.80	0	1747.50	1750.00	1	1,003	0.10%
2021/01/20	0	0.00	0.1	1725.00	1715.00	-0.1	1,001	-0.01%
2021/01/18	4	1723.75	0	1715.00	1730.00	4	1,006	0.40%
2021/01/15	0	0.00	1	1790.06	1785.00	-1	1,009	-0.10%
2021/01/13	3	1949.99	2	1904.99	1915.00	1	1,033	0.10%
2021/01/12	2	1872.69	1	1889.96	1860.00	1	1,055	0.09%
2021/01/11	1	1884.90	1	1785.00	1885.00	0	1,053	0.00%
2021/01/08	1.1	1870.57	5.2	1802.63	1835.00	-4	1,054	-0.38%
2021/01/07	0	0.00	3	1735.00	1745.00	-3	1,049	-0.29%
2021/01/06	1	1705.20	7	1752.86	1705.00	-6	1,054	-0.57%
2021/01/05	0	1686.15	0	1640.00	1715.00	0	1,049	0.00%
2020/12/30	1	1584.65	0	1595.00	1580.00	1	1,067	0.09%
2020/12/29	3	1530.00	2	1530.00	1535.00	1	1,072	0.09%
2020/12/28	7.1	1553.73	0	1555.00	1535.00	7.1	1,078	0.66%
2020/12/25	0	1585.00	0	0.00	1570.00	0	1,091	0.00%
2020/12/24	1	1600.00	8	1593.75	1585.00	-7	1,105	-0.63%
2020/12/21	1	1640.00	0	0.00	1670.00	1	1,154	0.09%
2020/12/18	1	1695.00	0	1712.50	1680.00	1	1,171	0.08%
2020/12/17	1	1760.00	3	1725.00	1695.00	-2	1,178	-0.17%
2020/12/16	2	1762.50	3	1736.67	1745.00	-1	1,175	-0.09%
2020/12/15	2	1675.00	2	1660.00	1645.00	0	1,159	0.00%
2020/12/14	0	0.00	0	1650.00	1640.00	0	1,159	0.00%
2020/12/11	1	1675.00	2	1677.50	1680.00	-1	1,172	-0.09%
2020/12/10	2	1630.00	0	0.00	1610.00	2	1,170	0.17%
2020/12/09	2	1695.00	2	1690.00	1690.00	0	1,178	0.00%
2020/12/08	1	1685.00	1	1665.22	1665.00	0	1,201	0.00%
2020/12/07	2.1	1696.39	3	1671.67	1705.00	-0.9	1,219	-0.08%
2020/12/04	1	1644.95	1	1640.00	1650.00	0	1,244	0.00%
2020/12/03	2	1682.50	3	1658.33	1655.00	-1	1,263	-0.08%
2020/12/02	2	1670.00	1.1	1654.76	1655.00	1	1,290	0.07%
2020/12/01	3	1683.33	3	1678.33	1645.00	0	1,313	0.00%
2020/11/30	0	0.00	0.1	1648.30	1645.00	-0.1	1,306	-0.01%
2020/11/27	1	1619.80	1	1595.67	1620.00	0	1,305	0.00%
2020/11/26	6	1624.18	13	1633.45	1635.00	-7	1,318	-0.53%
2020/11/25	1	1545.72	3	1598.33	1545.00	-2	1,353	-0.15%
2020/11/24	5	1599.63	5	1590.00	1590.00	0	1,356	0.00%
2020/11/23	6	1596.67	7	1585.00	1575.00	-1	1,359	-0.07%
2020/11/20	0	1533.33	0	0.00	1510.00	0	1,349	0.00%
2020/11/19	1.1	1545.13	1	1545.00	1540.00	0.1	1,349	0.01%
2020/11/18	2	1567.50	2	1572.50	1575.00	0	1,349	0.00%
2020/11/17	4.1	1575.74	4	1546.24	1540.00	0	1,337	0.00%
2020/11/16	5.1	1518.33	4	1563.75	1560.00	1.1	1,333	0.08%
2020/11/13	1	1430.34	1	1460.00	1455.00	0	1,322	0.00%
2020/11/12	6	1415.08	1	1425.00	1425.00	5	1,333	0.38%
2020/11/11	1	1494.75	1	1475.00	1465.00	0	1,333	0.00%
2020/11/10	1	1580.03	1	1515.00	1525.00	0	1,327	0.00%
2020/11/09	6	1640.77	2	1622.32	1610.00	4	1,325	0.30%
2020/11/06	4	1529.19	6.3	1583.09	1620.00	-2.3	1,305	-0.17%
2020/11/05	2	1477.50	3	1470.01	1475.00	-1	1,287	-0.08%
2020/11/04	4.2	1413.11	1	1405.00	1405.00	3.2	1,282	0.25%
2020/11/03	2	1472.50	2	1440.00	1440.00	0	1,275	0.00%
2020/11/02	1	1460.00	11	1425.00	1425.00	-10	1,272	-0.79%
2020/10/30	3	1478.31	2	1435.07	1435.00	1	1,274	0.08%
2020/10/29	1	1510.00	1	1500.00	1500.00	0	1,269	0.00%
2020/10/28	2	1545.08	1	1545.00	1545.00	1	1,266	0.08%
2020/10/27	3	1543.33	2	1542.46	1550.00	1	1,276	0.08%
2020/10/26	2	1594.98	3	1576.67	1570.00	-1	1,281	-0.08%
2020/10/23	2	1597.50	2	1582.50	1580.00	0	1,289	0.00%
2020/10/22	3	1603.33	3	1591.67	1575.00	0	1,290	0.00%
2020/10/21	3	1659.97	1	1674.98	1640.00	2	1,287	0.16%
2020/10/20	3	1545.00	10	1613.02	1655.00	-7	1,288	-0.54%
2020/10/19	3	1503.33	2	1505.00	1505.00	1	1,272	0.08%
2020/10/16	4	1522.50	5	1503.00	1500.00	-1	1,274	-0.08%
2020/10/15	1	1530.00	3	1545.00	1525.00	-2	1,275	-0.16%
2020/10/14	1	1505.00	1	1550.00	1505.00	0	1,275	0.00%
2020/10/13	2	1535.00	2	1562.50	1570.00	0	1,269	0.00%
2020/10/12	1	1510.00	1	1565.00	1515.00	0	1,266	0.00%
2020/10/08	18	1595.79	7	1578.57	1545.00	11	1,263	0.87%
2020/10/07	5	1499.00	5	1500.00	1500.00	0	1,253	0.00%
2020/10/06	2	1475.02	2	1480.00	1470.00	0	1,264	0.00%
2020/10/05	1	1465.00	2	1505.10	1510.00	-1	1,269	-0.08%
2020/09/30	2	1430.00	3	1443.33	1455.00	-1	1,267	-0.08%
2020/09/29	3	1430.00	2	1402.50	1395.00	1	1,260	0.08%
2020/09/28	0	1465.00	3	1446.67	1460.00	-3	1,262	-0.24%
2020/09/25	2	1427.50	2.1	1429.73	1415.00	-0.1	1,264	0.00%
2020/09/24	5	1459.00	25	1439.40	1405.00	-20	1,259	-1.59%
2020/09/23	1	1491.65	2	1540.00	1555.00	-1	1,238	-0.08%
2020/09/22	2	1482.50	3	1471.67	1465.00	-1	1,227	-0.08%
2020/09/21	2	1502.50	1	1475.00	1465.00	1	1,231	0.08%
2020/09/18	2	1507.50	1	1480.00	1475.00	1	1,234	0.08%
2020/09/17	2	1510.00	2	1495.00	1495.00	0	1,243	0.00%
2020/09/16	7	1505.71	1	1490.00	1490.00	6	1,248	0.48%
2020/09/15	1	1465.35	1	1500.00	1500.00	0	1,243	0.00%
2020/09/14	5	1481.02	5	1488.00	1470.00	0	1,252	0.00%
2020/09/11	4	1463.75	15	1457.33	1485.00	-11	1,248	-0.88%
2020/09/10	10	1472.50	10	1442.50	1430.00	0	1,222	0.00%
2020/09/09	4	1411.30	86	1423.72	1430.00	-82	1,203	-6.81%
2020/09/08	35.1	1468.30	3	1445.00	1480.00	32.1	1,184	2.71%
2020/09/07	10	1433.45	7	1425.71	1375.00	3	1,175	0.26%
2020/09/04	10	1562.50	17	1532.65	1525.00	-7	1,161	-0.60%
2020/09/03	5	1702.00	2	1700.00	1690.00	3	1,145	0.26%
2020/09/02	5	1713.00	1	1700.00	1700.00	4	1,140	0.35%
2020/09/01	9	1690.00	3	1670.00	1665.00	6	1,135	0.53%
2020/08/31	1	1810.00	4	1785.00	1765.00	-3	1,114	-0.27%
2020/08/28	4	1761.25	3	1758.33	1760.00	1	1,069	0.09%
2020/08/26	4	1782.50	10	1790.47	1775.00	-6	1,069	-0.56%
2020/08/25	5	1736.00	2	1720.00	1715.00	3	1,066	0.28%
2020/08/24	15	1755.67	2	1770.00	1765.00	13	1,062	1.22%
2020/08/21	7	1710.00	1	1685.00	1685.00	6	1,068	0.56%
2020/08/20	3	1683.33	1	1645.39	1645.00	2	1,076	0.18%
2020/08/19	1	1760.00	1	1710.05	1700.00	0	1,068	0.00%
2020/08/18	2	1770.00	5	1765.00	1685.00	-3	1,064	-0.28%
2020/08/17	4	1762.50	3	1783.33	1780.00	1	1,051	0.10%
2020/08/14	1	1830.29	1	1840.00	1845.00	0	1,045	0.00%
2020/08/13	6	1804.17	4	1792.50	1775.00	2	1,045	0.19%
2020/08/12	1	1780.00	8	1720.03	1705.00	-7	1,043	-0.67%
2020/08/11	2	1805.00	2	1770.00	1800.00	0	1,061	0.00%
2020/08/10	6	1851.67	7	1852.86	1815.00	-1	1,075	-0.09%
2020/08/07	7	1924.29	5	1905.04	1950.00	2	1,094	0.18%
2020/08/06	3	1949.98	5	1934.01	1960.00	-2	1,106	-0.18%
2020/08/05	9	1886.11	2	1875.00	1885.00	7	1,113	0.63%
2020/08/04	3	1788.33	2	1787.50	1790.00	1	1,129	0.09%
2020/08/03	4	1777.50	4	1798.77	1780.00	0	1,133	0.00%
2020/07/31	3	1836.67	4	1833.79	1850.00	-1	1,133	-0.09%
2020/07/30	3	1813.33	1	1834.85	1805.00	2	1,131	0.18%
2020/07/29	3	1821.74	3	1810.00	1850.00	0	1,136	0.00%
2020/07/28	4	1752.50	2	1770.00	1750.00	2	1,131	0.17%
2020/07/27	2	1805.00	3	1828.19	1830.00	-1	1,158	-0.09%
2020/07/24	31	1775.97	10	1814.42	1720.00	21	1,176	1.78%
2020/07/23	3	1783.33	1	1790.20	1810.00	2	1,178	0.17%
2020/07/22	1	1755.00	0	1700.00	1685.00	1	1,174	0.08%
2020/07/21	2	1657.84	3	1688.33	1730.00	-1	1,191	-0.08%
2020/07/20	2	1567.50	2	1597.50	1600.00	0	1,199	0.00%
2020/07/17	2	1625.00	3	1603.33	1605.00	-1	1,194	-0.08%
2020/07/16	8	1613.75	7	1610.71	1620.00	1	1,201	0.08%
2020/07/15	1	1700.00	5	1606.00	1605.00	-4	1,218	-0.33%
2020/07/14	3	1693.33	3	1681.67	1665.00	0	1,232	0.00%
2020/07/13	2	1787.50	2	1725.00	1710.00	0	1,239	0.00%
2020/07/10	5	1733.00	2	1745.00	1735.00	3	1,243	0.24%
2020/07/09	1	1730.00	1	1720.00	1720.00	0	1,256	0.00%
2020/07/08	2	1690.00	2	1675.00	1680.00	0	1,272	0.00%
2020/07/07	2	1687.50	1	1769.16	1685.00	1	1,270	0.08%
2020/07/06	10	1725.50	9	1702.22	1720.00	1	1,261	0.08%
2020/07/03	4	1592.50	3	1595.00	1585.00	1	1,251	0.08%
2020/07/02	5	1525.00	2	1542.46	1550.00	3	1,250	0.24%
2020/07/01	4	1471.40	5	1508.00	1530.00	-1	1,256	-0.08%
2020/06/30	4	1448.75	10	1450.50	1435.00	-6	1,258	-0.48%
2020/06/29	4	1499.89	4	1457.50	1455.00	0	1,279	0.00%
2020/06/24	3	1513.49	7	1534.30	1560.00	-4	1,288	-0.31%
2020/06/23	2	1462.50	4	1436.25	1425.00	-2	1,314	-0.15%
2020/06/22	1	1464.58	4	1453.75	1460.00	-3	1,330	-0.22%
2020/06/19	4	1420.00	1	1399.85	1365.00	3	1,347	0.22%
2020/06/18	3	1400.07	3	1388.33	1420.00	0	1,353	0.00%
2020/06/17	2	1342.50	18	1336.39	1330.00	-16	1,358	-1.18%
2020/06/16	3	1366.67	2	1357.50	1360.00	1	1,385	0.07%
2020/06/15	2	1355.00	4	1310.00	1300.00	-2	1,403	-0.14%
2020/06/12	4	1340.00	3	1361.67	1370.00	1	1,418	0.07%
2020/06/11	13	1306.55	1	1325.00	1325.00	12	1,432	0.84%
2020/06/10	4	1220.00	4.1	1267.69	1280.00	-0.1	1,425	0.00%
2020/06/09	1	1135.00	1	1160.00	1165.00	0	1,443	0.00%
2020/06/08	3	1108.33	1	1140.00	1145.00	2	1,488	0.13%
2020/06/05	3	1093.33	4	1107.50	1120.00	-1	1,523	-0.07%
2020/06/04	13	1125.00	2	1090.00	1085.00	11	1,543	0.71%
2020/06/03	2	1132.50	2	1120.00	1125.00	0	1,559	0.00%
2020/06/02	2	1119.97	3	1111.67	1090.00	-1	1,567	-0.06%
2020/06/01	0	0.00	5	1179.00	1200.00	-5	1,576	-0.32%
2020/05/29	2	1155.00	2	1140.00	1135.00	0	1,575	0.00%
2020/05/28	13	1161.92	3	1148.33	1170.00	10	1,595	0.63%
2020/05/27	3	1143.33	1	1115.00	1115.00	2	1,589	0.13%
2020/05/26	0	0.00	3	1181.65	1185.00	-3	1,582	-0.19%
2020/05/25	2	1172.50	0	0.00	1170.00	2	1,592	0.13%
2020/05/22	1	1170.00	1	1115.00	1170.00	0	1,620	0.00%
2020/05/21	3	1161.61	17	1140.29	1145.00	-14	1,605	-0.87%
2020/05/20	1	1120.69	4	1137.54	1165.00	-3	1,598	-0.19%
2020/05/19	5	1111.00	3	1098.33	1105.00	2	1,597	0.13%
2020/05/18	6	1112.48	7	1119.29	1100.00	-1	1,591	-0.06%
2020/05/15	2	1003.00	6	1024.17	1050.00	-4	1,579	-0.25%
2020/05/14	6.1	965.40	12	964.83	956.00	-6	1,561	-0.38%
2020/05/13	6	939.33	12	958.42	968.00	-6	1,554	-0.39%
2020/05/12	3	919.33	8	908.00	930.00	-5	1,556	-0.32%
2020/05/11	8	896.50	2	918.50	918.00	6	1,553	0.39%
2020/05/08	1	854.00	3	863.67	866.00	-2	1,543	-0.13%
2020/05/07	2	849.50	1	846.00	846.00	1	1,545	0.06%
2020/05/06	2	850.50	3	848.67	854.00	-1	1,561	-0.06%
2020/05/05	2	862.50	7	861.71	852.00	-5	1,567	-0.32%
2020/05/04	3	833.33	6	826.00	846.00	-3	1,566	-0.19%
2020/04/30	11	854.18	22	844.41	838.00	-11	1,567	-0.70%
2020/04/29	2	855.00	10	854.40	876.00	-8	1,541	-0.52%
2020/04/28	32	832.13	23	830.52	831.00	9	1,530	0.59%
2020/04/27	1	792.00	10	790.00	799.00	-9	1,530	-0.59%
2020/04/24	14	783.93	1	794.00	783.00	13	1,542	0.84%
2020/04/23	2	752.50	13	750.38	761.00	-11	1,543	-0.71%
2020/04/22	1	727.00	1	740.00	748.00	0	1,530	0.00%
2020/04/21	4	742.00	2	737.50	736.00	2	1,538	0.13%
2020/04/20	3	749.00	3	746.33	753.00	0	1,543	0.00%
2020/04/17	4	732.75	5	738.20	737.00	-1	1,523	-0.07%
2020/04/16	3	752.67	4	730.00	730.00	-1	1,508	-0.07%
2020/04/15	6	757.50	36	751.06	758.00	-30	1,492	-2.01%
2020/04/14	2	726.50	9	731.00	774.00	-7	1,475	-0.47%
2020/04/13	13	787.46	11	766.00	706.00	2	1,451	0.14%
2020/04/10	7	779.14	1	779.00	779.00	6	1,430	0.42%
2020/04/09	1	800.00	5	778.00	778.00	-4	1,423	-0.28%
2020/04/08	7	800.86	9	791.11	787.00	-2	1,420	-0.14%
2020/04/07	14	813.14	12	797.33	786.00	2	1,417	0.14%
2020/04/06	11	790.55	3	798.33	795.00	8	1,402	0.57%
2020/04/01	7	785.71	7	783.57	788.00	0	1,389	0.00%
2020/03/31	15	780.67	24	800.96	770.00	-9	1,375	-0.65%
2020/03/30	24	786.38	7	785.14	802.00	17	1,339	1.27%
2020/03/27	22	768.23	3	780.67	780.00	19	1,316	1.44%
2020/03/26	8	718.13	5	710.00	743.00	3	1,274	0.24%
2020/03/25	14	728.43	7	705.43	701.00	7	1,258	0.56%
2020/03/24	12	678.75	4	682.00	698.00	8	1,230	0.65%
2020/03/23	7	601.14	6	614.50	635.00	1	1,205	0.08%
2020/03/20	73	660.21	3	651.67	626.00	70	1,187	5.89%
2020/03/19	6	654.00	19	628.47	617.00	-13	1,161	-1.12%
2020/03/18	5	692.80	12	694.58	685.00	-7	1,139	-0.61%
2020/03/17	10	677.20	5	668.60	672.00	5	1,118	0.45%
2020/03/16	6	738.00	9	721.00	684.00	-3	1,085	-0.28%
2020/03/13	11	711.64	3	727.00	741.00	8	1,065	0.75%
2020/03/12	32	788.69	18	775.89	776.00	14	1,039	1.35%
2020/03/11	8	880.00	7	848.29	801.00	1	990	0.10%
2020/03/10	6	846.83	6	851.17	859.00	0	949	0.00%
2020/03/09	8	862.88	7	847.71	832.00	1	932	0.11%
2020/03/06	3	881.00	3	898.33	900.00	0	927	0.00%
2020/03/05	18	874.11	6	876.67	882.00	12	922	1.30%
2020/03/04	13	807.92	0	0.00	802.00	13	899	1.44%
2020/03/03	3	814.67	14	821.29	827.00	-11	906	-1.21%
2020/03/02	8	783.13	3	777.00	771.00	5	880	0.57%
2020/02/27	4	794.75	3	782.33	779.00	1	870	0.11%
2020/02/26	15	797.00	10	791.70	785.00	5	862	0.58%
2020/02/25	2	769.00	2	779.50	785.00	0	847	0.00%
2020/02/20	1	915.00	1	903.00	903.00	0	823	0.00%
2020/02/19	2	918.50	33	913.12	902.00	-31	819	-3.78%
2020/02/18	2	918.00	1	895.00	895.00	1	810	0.12%
2020/02/17	4	928.00	8	927.50	925.00	-4	801	-0.50%
2020/02/14	2	961.00	2	947.00	951.00	0	785	0.00%
2020/02/13	7	969.57	7	944.14	952.00	0	784	0.00%
2020/02/12	3	950.00	6	965.17	959.00	-3	776	-0.39%
2020/02/11	4	923.50	3	909.00	910.00	1	754	0.13%
2020/02/10	3	915.67	4	908.00	900.00	-1	736	-0.14%
2020/02/07	4	933.25	5	930.20	910.00	-1	719	-0.14%
2020/02/06	16	888.69	26	904.50	958.00	-10	705	-1.42%
2020/02/05	2	848.50	5	856.20	871.00	-3	689	-0.43%
2020/02/04	1	819.00	16	824.06	813.00	-15	671	-2.24%
2020/02/03	33	799.79	1	771.00	804.00	32	660	4.84%
2020/01/31	16	798.25	5	799.00	798.00	11	651	1.69%
2020/01/30	7	771.86	4	783.00	766.00	3	648	0.46%
2020/01/20	111	811.18	9	804.44	818.00	102	628	16.22%	大買/鉅額交易
2020/01/17	4	790.75	33	790.00	788.00	-29	605	-4.79%
2020/01/16	3	709.33	3	756.00	769.00	0	584	0.00%
2020/01/15	4	712.50	4	708.00	707.00	0	563	0.00%
2020/01/14	2	708.00	3	710.33	709.00	-1	563	-0.18%
2020/01/13	2	685.50	7	717.43	723.00	-5	551	-0.91%
2020/01/10	3	662.33	2	660.50	658.00	1	538	0.19%
2020/01/09	3	659.33	4	659.75	658.00	-1	543	-0.18%
2020/01/08	3	619.00	4	633.50	635.00	-1	551	-0.18%
2020/01/07	3	620.67	1	615.00	615.00	2	549	0.36%
2020/01/06	1	627.00	3	616.00	616.00	-2	554	-0.36%
2020/01/03	3	635.67	69	637.29	632.00	-66	550	-11.98%
2020/01/02	2	650.00	21	645.71	639.00	-19	556	-3.42%
2019/12/31	2	649.00	2	656.00	657.00	0	569	0.00%
2019/12/30	1	638.00	1	650.00	650.00	0	571	0.00%
2019/12/27	1	631.00	3	635.00	635.00	-2	580	-0.34%
2019/12/25	1	629.00	3	631.67	633.00	-2	592	-0.34%
2019/12/24	2	628.00	1	629.00	629.00	1	602	0.17%
2019/12/23	1	615.00	1	622.00	627.00	0	610	0.00%
2019/12/20	2	606.50	1	608.00	608.00	1	626	0.16%
2019/12/19	3	642.67	1	652.00	612.00	2	625	0.32%
2019/12/18	2	637.50	4	638.00	640.00	-2	622	-0.32%
2019/12/17	2	634.00	3	630.00	630.00	-1	630	-0.16%
2019/12/16	1	627.00	1	624.00	624.00	0	646	0.00%
2019/12/13	3	637.00	2	626.50	625.00	1	669	0.15%
2019/12/12	3	628.67	1	628.00	628.00	2	672	0.30%
2019/12/11	2	615.50	8	628.00	630.00	-6	669	-0.90%
2019/12/10	1	606.00	1	602.00	602.00	0	663	0.00%
2019/12/09	3	607.00	1	607.00	607.00	2	675	0.30%
2019/12/06	1	606.00	2	610.50	606.00	-1	681	-0.15%
2019/12/05	1	609.00	1	606.00	606.00	0	680	0.00%
2019/12/04	1	597.00	4	612.50	614.00	-3	687	-0.44%
2019/12/03	3	606.00	4	608.25	606.00	-1	691	-0.14%
2019/12/02	3	588.67	10	596.60	601.00	-7	684	-1.02%
2019/11/29	5	575.80	2	567.00	567.00	3	665	0.45%
2019/11/28	2	580.00	2	583.00	581.00	0	657	0.00%
2019/11/27	2	583.50	10	585.20	581.00	-8	663	-1.21%
2019/11/26	1	548.00	1	552.00	551.00	0	651	0.00%
2019/11/25	2	546.50	2	544.00	544.00	0	666	0.00%
2019/11/22	1	548.00	1	545.00	545.00	0	674	0.00%
2019/11/21	2	548.00	2	552.50	551.00	0	690	0.00%
2019/11/20	2	546.00	8	553.63	555.00	-6	705	-0.85%
2019/11/19	1	534.00	4	537.00	545.00	-3	705	-0.43%
2019/11/18	2	546.00	0	0.00	532.00	2	711	0.28%
2019/11/15	1	539.00	1	545.00	545.00	0	723	0.00%
2019/11/14	3	537.67	4	538.25	538.00	-1	725	-0.14%
2019/11/13	1	531.00	1	532.00	532.00	0	722	0.00%
2019/11/12	10	529.10	2	531.00	533.00	8	725	1.10%
2019/11/11	68	523.53	5	523.40	529.00	63	723	8.71%
2019/11/08	1	512.00	1	513.00	513.00	0	714	0.00%
2019/11/07	1	506.00	1	509.00	509.00	0	737	0.00%
2019/11/06	3	507.33	3	508.34	507.00	0	742	0.00%
2019/11/05	3	506.33	1	504.00	504.00	2	743	0.27%
2019/11/04	1	500.00	1	503.00	503.00	0	744	0.00%
2019/11/01	1	493.50	1	491.00	491.00	0	744	0.00%
2019/10/31	4	495.25	2	490.25	490.00	2	749	0.27%
2019/10/30	2	499.25	5	502.60	502.00	-3	748	-0.40%
2019/10/29	2	507.00	23	506.00	502.00	-21	748	-2.81%
2019/10/28	1	499.00	1	498.50	498.50	0	741	0.00%
2019/10/25	1	493.50	1	500.00	500.00	0	744	0.00%
2019/10/24	2	490.50	26	490.83	490.00	-24	743	-3.23%
2019/10/23	3	501.33	2	493.00	490.00	1	741	0.13%
2019/10/22	3	508.33	2	506.50	503.00	1	739	0.14%
2019/10/21	2	523.50	2	512.01	512.00	0	739	0.00%
2019/10/18	2	535.00	2	534.00	533.00	0	744	0.00%
2019/10/17	3	524.67	3	531.67	537.00	0	757	0.00%
2019/10/16	7	520.86	17	522.35	522.00	-10	755	-1.32%
2019/10/15	4	514.00	3	509.00	503.00	1	745	0.13%
2019/10/14	1	510.00	2	518.50	518.00	-1	761	-0.13%
2019/10/09	3	495.67	3	499.83	500.00	0	772	0.00%
2019/10/08	2	505.50	3	496.67	495.50	-1	783	-0.13%
2019/10/07	24	505.83	2	504.50	508.00	22	800	2.75%
2019/10/04	2	496.00	4	496.75	496.00	-2	806	-0.25%
2019/10/03	2	494.00	2	493.75	492.50	0	804	0.00%
2019/10/02	2	486.75	2	493.50	493.00	0	799	0.00%
2019/10/01	2	485.50	3	481.33	480.00	-1	799	-0.13%
2019/09/27	5	486.90	6	484.08	485.00	-1	804	-0.12%
2019/09/26	3	490.67	4	491.38	488.50	-1	805	-0.12%
2019/09/25	4	489.49	5	486.00	486.00	-1	812	-0.12%
2019/09/24	1	482.00	2	478.75	479.50	-1	813	-0.12%
2019/09/23	2	482.75	1	480.00	480.00	1	818	0.12%
2019/09/20	2	469.50	2	477.00	477.00	0	835	0.00%
2019/09/19	5	462.00	6	465.08	464.00	-1	854	-0.12%
2019/09/18	2	460.25	2	454.50	454.50	0	850	0.00%
2019/09/17	7	472.93	2	469.00	469.00	5	847	0.59%
2019/09/16	5	483.50	7	478.71	478.50	-2	865	-0.23%
2019/09/12	2	487.50	1	486.00	486.00	1	874	0.11%
2019/09/11	3	478.00	4	485.38	485.50	-1	894	-0.11%
2019/09/10	6	480.08	3.1	475.08	475.00	3	901	0.33%
2019/09/09	2	485.50	2	487.75	488.00	0	907	0.00%
2019/09/06	5	492.90	4	485.25	484.50	1	923	0.11%
2019/09/05	4	506.50	4	500.50	498.00	0	930	0.00%
2019/09/04	1	500.00	1	507.00	508.00	0	937	0.00%
2019/09/03	5	505.90	9	496.33	496.50	-4	964	-0.41%
2019/09/02	3	502.67	2	509.00	509.00	1	983	0.10%
2019/08/30	5.1	505.20	5	507.20	505.00	0.1	992	0.01%
2019/08/29	2	483.50	3	488.67	489.00	-1	992	-0.10%
2019/08/28	6	479.42	5	475.90	479.00	1	997	0.10%
2019/08/27	5	491.00	10	490.05	489.00	-5	994	-0.50%
2019/08/26	17	485.65	5	489.00	481.00	12	1,022	1.17%
2019/08/23	8	538.13	5	526.60	518.00	3	1,029	0.29%
2019/08/22	3	572.00	2	564.50	551.00	1	1,040	0.10%
2019/08/21	2	569.00	4	571.00	570.00	-2	1,035	-0.19%
2019/08/20	10	577.90	6	577.83	570.00	4	1,034	0.39%
2019/08/19	4	567.25	9	570.78	571.00	-5	1,027	-0.49%
2019/08/16	2	553.00	2	554.50	555.00	0	1,030	0.00%
2019/08/15	3	531.33	3	541.67	545.00	0	1,040	0.00%
2019/08/14	2	558.50	5	555.80	556.00	-3	1,055	-0.28%
2019/08/13	5	560.00	2	550.50	550.00	3	1,060	0.28%
2019/08/12	4	560.50	10	576.80	566.00	-6	1,052	-0.57%
2019/08/08	1	530.00	1	538.00	538.00	0	1,028	0.00%
2019/08/07	3	540.33	3	529.00	526.00	0	1,029	0.00%
2019/08/06	4	527.25	2	537.00	537.00	2	1,028	0.19%
2019/08/05	3	534.33	2	532.00	535.00	1	1,030	0.10%
2019/08/02	4	521.50	7	521.86	530.00	-3	1,031	-0.29%
2019/08/01	2	526.50	2	523.00	524.00	0	1,033	0.00%
2019/07/31	2	521.00	2	531.00	535.00	0	1,030	0.00%
2019/07/30	2	536.00	4	527.50	525.00	-2	1,026	-0.19%
2019/07/29	2	531.50	3	535.67	537.00	-1	1,025	-0.10%
2019/07/26	3	528.33	2	525.00	522.00	1	1,022	0.10%
2019/07/25	2	536.50	2	534.50	535.00	0	1,030	0.00%
2019/07/24	2	536.00	1	533.00	537.00	1	1,029	0.10%
2019/07/23	4	535.25	4	538.25	536.00	0	1,040	0.00%
2019/07/22	3	533.67	5	533.40	532.00	-2	1,036	-0.19%
2019/07/19	7	547.57	6	543.67	539.00	1	1,034	0.10%
2019/07/18	4	555.75	4	552.50	553.00	0	1,019	0.00%
2019/07/17	2	553.00	12	558.50	562.00	-10	1,014	-0.99%
2019/07/16	6	554.33	18	555.94	555.00	-12	1,009	-1.19%
2019/07/15	17	545.18	12	549.75	552.00	5	995	0.50%
2019/07/12	9	526.00	7	527.57	532.00	2	974	0.21%
2019/07/11	8	527.00	21	534.33	520.00	-13	965	-1.35%
2019/07/10	7	507.86	14	517.64	517.00	-7	953	-0.73%
2019/07/09	2	505.00	4	492.75	490.00	-2	936	-0.21%
2019/07/08	3	498.33	3	500.00	500.00	0	934	0.00%
2019/07/05	5	496.20	3	497.00	503.00	2	935	0.21%
2019/07/04	2	502.50	2	498.50	493.00	0	930	0.00%
2019/07/03	8	493.75	7	496.79	498.00	1	928	0.11%
2019/07/02	8	495.06	4	494.25	493.00	4	924	0.43%
2019/07/01	4	505.25	5	505.40	504.00	-1	928	-0.11%
2019/06/28	3	486.83	3	482.17	484.00	0	923	0.00%
2019/06/27	5	484.30	4	484.75	486.00	1	919	0.11%
2019/06/26	5	460.90	6	462.50	474.00	-1	902	-0.11%
2019/06/25	5	462.80	5	464.90	460.00	0	875	0.00%
2019/06/24	2	460.50	4	459.25	464.00	-2	865	-0.23%
2019/06/21	8	467.88	4	470.50	452.00	4	854	0.47%
2019/06/20	7	483.71	7	484.00	482.00	0	833	0.00%
2019/06/19	22	476.05	7	481.07	481.50	15	837	1.79%
2019/06/18	6	471.33	2	474.50	461.00	4	824	0.49%
2019/06/17	8	475.38	7	475.14	480.00	1	839	0.12%
2019/06/14	19	484.76	6	487.42	480.00	13	840	1.55%
2019/06/13	5	502.90	5	497.40	496.00	0	830	0.00%
2019/06/12	6	515.67	6	507.67	508.00	0	829	0.00%
2019/06/11	22	512.73	12	514.33	520.00	10	825	1.21%
2019/06/10	2	512.00	7	501.43	491.00	-5	813	-0.61%
2019/06/06	17	496.85	10	500.10	487.50	7	797	0.88%
2019/06/05	3	526.00	3	513.67	513.00	0	798	0.00%
2019/06/04	4	538.50	3	528.00	519.00	1	807	0.12%
2019/06/03	12	552.00	7	549.00	543.00	5	806	0.62%
2019/05/31	6	556.67	9	559.00	562.00	-3	809	-0.37%
2019/05/30	31	534.19	10	534.20	532.00	21	778	2.70%
2019/05/29	126	520.33	9	525.00	531.00	117	763	15.33%	大買/鉅額交易
2019/05/28	2	487.25	4	484.13	483.50	-2	751	-0.27%
2019/05/27	6	477.17	5	482.80	486.00	1	762	0.13%
2019/05/24	5	485.80	3	487.50	486.00	2	775	0.26%
2019/05/23	4	473.00	5	476.60	481.50	-1	774	-0.13%
2019/05/22	3	468.17	2	474.25	473.00	1	781	0.13%
2019/05/21	16	446.69	6	449.58	454.00	10	782	1.28%
2019/05/20	3	475.83	2	472.00	451.00	1	770	0.13%
2019/05/17	4	500.88	2	504.50	489.00	2	769	0.26%
2019/05/16	4	510.25	2	499.50	499.50	2	782	0.26%
2019/05/15	3	504.67	3	508.67	510.00	0	786	0.00%
2019/05/14	4	494.38	4	494.25	496.00	0	802	0.00%
2019/05/13	3	500.67	3	502.33	501.00	0	820	0.00%
2019/05/10	5	506.00	5	500.90	499.00	0	831	0.00%
2019/05/09	4	518.50	2	504.50	500.00	2	850	0.24%
2019/05/08	1	518.00	1	528.00	528.00	0	865	0.00%
2019/05/07	1	531.00	1	531.00	531.00	0	878	0.00%
2019/05/06	2	532.00	1	520.00	521.00	1	899	0.11%
2019/05/03	2	548.00	2	543.50	543.00	0	936	0.00%
2019/05/02	3	543.00	5	547.00	549.00	-2	939	-0.21%
2019/04/30	3	529.00	4	532.75	534.00	-1	931	-0.11%
2019/04/29	3	522.33	3	529.33	530.00	0	937	0.00%
2019/04/26	3	541.00	1	540.00	539.00	2	928	0.22%
2019/04/25	3	552.00	2	549.00	549.00	1	934	0.11%
2019/04/24	1	567.00	1	555.00	554.00	0	938	0.00%
2019/04/23	3	563.00	3	566.67	568.00	0	952	0.00%
2019/04/22	2	555.00	2	562.50	566.00	0	972	0.00%
2019/04/19	0	0.00	5	568.00	556.00	-5	974	-0.51%
2019/04/18	3	558.67	1	545.00	551.00	2	976	0.20%
2019/04/17	1	559.00	1	553.00	553.00	0	982	0.00%
2019/04/16	2	547.00	1	552.00	550.00	1	983	0.10%
2019/04/15	19	562.16	1	566.00	560.00	18	977	1.84%
2019/04/11	2	558.50	1	550.00	550.00	1	995	0.10%
2019/04/10	1	569.00	0	0.00	563.00	1	991	0.10%
2019/04/09	8	576.75	0	0.00	576.00	8	998	0.80%
2019/04/08	1	607.00	0	0.00	595.00	1	999	0.10%
2019/04/03	4	608.25	3	589.67	581.00	1	995	0.10%
2019/04/02	54	586.37	9	592.78	589.00	45	980	4.59%
2019/04/01	1	569.00	21	565.57	569.00	-20	971	-2.06%
2019/03/29	3	560.33	3	562.00	565.00	0	968	0.00%
2019/03/28	1	552.00	1	555.00	552.00	0	973	0.00%
2019/03/27	5	562.00	6	562.67	563.00	-1	976	-0.10%
2019/03/26	10	558.90	3	560.67	555.00	7	982	0.71%
2019/03/25	4	579.25	3	576.00	576.00	1	972	0.10%
2019/03/22	6	594.67	5	594.00	591.00	1	970	0.10%
2019/03/21	3	574.33	3	581.00	581.00	0	961	0.00%
2019/03/20	2	581.00	84	592.07	577.00	-82	962	-8.52%
2019/03/19	5	545.60	6	547.50	563.00	-1	940	-0.11%
2019/03/18	5	543.00	6	540.33	544.00	-1	933	-0.11%
2019/03/15	4	530.25	9	528.22	529.00	-5	929	-0.54%
2019/03/14	3	543.67	24	544.50	540.00	-21	919	-2.28%
2019/03/13	19	539.42	19	539.63	536.00	0	924	0.00%
2019/03/12	12	562.83	1	562.00	560.00	11	921	1.19%
2019/03/11	12	568.58	6	554.67	556.00	6	958	0.63%
2019/03/08	4	540.50	5	554.60	561.00	-1	958	-0.10%
2019/03/07	3	546.33	3	546.00	533.00	0	944	0.00%
2019/03/06	13	560.31	2	558.50	551.00	11	942	1.17%
2019/03/05	2	579.50	2	576.00	576.00	0	946	0.00%
2019/03/04	1	575.00	31	570.13	570.00	-30	958	-3.13%
2019/02/27	2	575.00	2	586.00	586.00	0	970	0.00%
2019/02/26	2	587.00	8	573.13	566.00	-6	965	-0.62%
2019/02/25	3	590.33	9	587.11	586.00	-6	973	-0.62%
2019/02/22	1	614.00	12	609.58	605.00	-11	977	-1.13%
2019/02/21	1	624.00	7	603.00	610.00	-6	993	-0.60%
2019/02/20	8	639.75	14	616.93	619.00	-6	1,004	-0.60%
2019/02/19	1	640.00	1	638.00	638.00	0	1,017	0.00%
2019/02/18	4	641.50	1	631.00	631.00	3	1,032	0.29%
2019/02/15	8	651.63	11	639.73	629.00	-3	1,067	-0.28%
2019/02/14	5	660.00	5	656.40	648.00	0	1,116	0.00%
2019/02/13	4	640.75	4	653.25	668.00	0	1,150	0.00%
2019/02/12	6	641.00	2	620.50	621.00	4	1,157	0.35%
2019/02/11	6	620.17	3	633.00	638.00	3	1,165	0.26%
2019/01/30	16	571.50	7	583.43	598.00	9	1,175	0.77%
2019/01/29	5	556.80	5	552.80	553.00	0	1,177	0.00%
2019/01/28	3	599.00	5	595.00	566.00	-2	1,176	-0.17%
2019/01/25	3	611.67	2	604.00	589.00	1	1,190	0.08%
2019/01/24	35	594.46	11	593.55	614.00	24	1,198	2.00%
2019/01/23	4	562.75	6	569.83	575.00	-2	1,191	-0.17%
2019/01/22	2	550.00	2	551.50	552.00	0	1,209	0.00%
2019/01/21	6	553.83	6	556.83	555.00	0	1,243	0.00%
2019/01/18	6	547.17	5	545.20	545.00	1	1,277	0.08%
2019/01/17	2	557.50	1	541.00	541.00	1	1,296	0.08%
2019/01/16	4	543.75	4	550.75	556.00	0	1,323	0.00%
2019/01/15	3	535.67	4	537.50	546.00	-1	1,329	-0.08%
2019/01/14	7	519.43	15	527.80	540.00	-8	1,339	-0.60%
2019/01/11	2	512.50	2	506.00	506.00	0	1,344	0.00%
2019/01/10	91	502.68	1	505.00	505.00	90	1,349	6.67%
2019/01/09	2	501.50	12	505.33	507.00	-10	1,361	-0.73%
2019/01/08	1	488.00	1	492.50	492.50	0	1,378	0.00%
2019/01/07	2	495.50	2	481.50	481.50	0	1,396	0.00%
2019/01/04	3	470.33	3	468.50	481.00	0	1,415	0.00%
2019/01/03	3	490.00	3	479.00	469.00	0	1,432	0.00%
2019/01/02	2	508.00	3	498.00	499.00	-1	1,439	-0.07%
2018/12/28	13	499.19	3	499.17	500.00	10	1,451	0.69%
2018/12/27	1	501.00	11	502.68	494.50	-10	1,458	-0.69%
2018/12/26	2	495.00	3	480.00	480.00	-1	1,481	-0.07%
2018/12/25	5	480.70	4	479.88	483.00	1	1,508	0.07%
2018/12/24	3	493.83	3	492.00	489.50	0	1,514	0.00%
2018/12/22	2	497.50	2	493.50	493.50	0	1,530	0.00%
2018/12/21	2	479.25	2	489.25	504.00	0	1,543	0.00%
2018/12/20	14	487.36	4	485.50	482.50	10	1,540	0.65%
2018/12/19	3	487.00	14	497.18	500.00	-11	1,537	-0.72%
2018/12/18	1	485.00	1	478.00	478.00	0	1,533	0.00%
2018/12/17	1	492.50	1	487.50	486.50	0	1,548	0.00%
2018/12/14	4	483.88	4	485.25	493.00	0	1,561	0.00%
2018/12/13	4	489.13	4	484.00	484.00	0	1,575	0.00%
2018/12/12	3	461.67	4	474.25	477.50	-1	1,575	-0.06%
2018/12/11	6	458.33	7	457.21	455.50	-1	1,574	-0.06%
2018/12/10	2	458.25	2	456.50	454.00	0	1,578	0.00%
2018/12/07	4	466.38	3	468.67	464.00	1	1,586	0.06%
2018/12/06	6	472.17	5	471.50	458.50	1	1,587	0.06%
2018/12/05	17	471.97	7	475.43	474.50	10	1,590	0.63%
2018/12/04	7	511.86	6	505.92	489.00	1	1,592	0.06%
2018/12/03	6	500.08	7	497.50	494.50	-1	1,561	-0.06%
2018/11/30	4	489.88	4	488.00	492.00	0	1,555	0.00%
2018/11/29	3	495.00	2	494.75	485.50	1	1,566	0.06%
2018/11/28	10	491.90	12	489.92	480.00	-2	1,567	-0.13%
2018/11/27	14	468.68	29	479.29	484.00	-15	1,573	-0.95%
2018/11/26	14	468.36	21	472.69	475.00	-7	1,567	-0.45%
2018/11/23	15	463.27	5	459.60	447.50	10	1,559	0.64%
2018/11/22	10	462.60	9	465.17	462.00	1	1,551	0.06%
2018/11/21	4	448.75	4	453.13	463.00	0	1,551	0.00%
2018/11/20	31	459.06	2	454.00	444.00	29	1,534	1.89%
2018/11/19	8	456.56	11	465.36	479.50	-3	1,515	-0.20%
2018/11/16	5	446.00	5	445.00	448.00	0	1,488	0.00%
2018/11/15	5	447.70	4	447.75	448.00	1	1,464	0.07%
2018/11/14	10	443.60	11	445.50	441.00	-1	1,445	-0.07%
2018/11/13	11	424.95	15	434.87	443.50	-4	1,408	-0.28%
2018/11/12	20	446.35	9	456.22	426.00	11	1,343	0.82%
2018/11/09	14	478.18	5	474.50	473.00	9	1,302	0.69%
2018/11/08	7	509.71	8	513.13	524.00	-1	1,275	-0.08%
2018/11/07	8	484.75	8	484.25	488.00	0	1,249	0.00%
2018/11/06	18	497.94	21	492.52	467.00	-3	1,228	-0.24%
2018/11/05	9	487.89	9	494.44	510.00	0	1,206	0.00%
2018/11/02	7	490.57	10	493.75	493.00	-3	1,187	-0.25%
2018/11/01	13	442.65	13	448.38	464.00	0	1,161	0.00%
2018/10/31	11	418.09	12	417.46	427.50	-1	1,133	-0.09%
2018/10/30	10	383.90	10	387.90	395.00	0	1,105	0.00%
2018/10/29	9	377.56	11	376.09	386.00	-2	1,093	-0.18%
2018/10/26	7	405.50	10	400.60	386.00	-3	1,059	-0.28%
2018/10/25	9	418.61	3	422.17	412.00	6	1,022	0.59%
2018/10/24	5	446.10	6	451.42	457.50	-1	1,004	-0.10%
2018/10/23	6	452.58	6	445.25	433.00	0	974	0.00%
2018/10/22	11	444.95	10	446.35	451.00	1	980	0.10%
2018/10/19	8	433.75	9	441.06	471.50	-1	960	-0.10%
2018/10/18	4	440.25	3	440.33	429.00	1	938	0.11%
2018/10/17	2	467.50	18	456.33	441.00	-16	925	-1.73%
2018/10/16	9	454.67	42	451.23	449.50	-33	909	-3.63%
2018/10/15	6	442.50	2	442.00	440.00	4	891	0.45%
2018/10/12	2	428.50	3	437.50	448.00	-1	876	-0.11%
2018/10/11	2	396.00	22	391.80	407.50	-20	870	-2.30%
2018/10/09	2	415.00	2	413.25	419.00	0	855	0.00%
2018/10/08	3	433.67	2	429.75	421.50	1	849	0.12%
2018/10/05	4	444.00	4	446.38	446.50	0	839	0.00%
2018/10/04	6	448.17	2	454.25	452.00	4	822	0.49%
2018/10/03	8	472.13	7	467.86	465.00	1	800	0.12%
2018/10/02	7	502.29	5	505.40	506.00	2	783	0.26%
2018/10/01	2	512.00	2	501.75	497.50	0	778	0.00%
2018/09/28	2	544.50	2	548.00	537.00	0	763	0.00%
2018/09/27	4	534.25	4	533.75	539.00	0	749	0.00%
2018/09/26	3	535.00	7	532.71	534.00	-4	744	-0.54%
2018/09/25	2	536.00	4	540.75	542.00	-2	755	-0.26%
2018/09/21	3	513.67	5	515.40	540.00	-2	754	-0.26%
2018/09/20	2	497.50	5	496.40	499.00	-3	755	-0.40%
2018/09/19	15	515.60	10	514.90	514.00	5	745	0.67%
2018/09/18	4	539.00	9	529.67	512.00	-5	733	-0.68%
2018/09/17	6	553.33	4	558.00	561.00	2	733	0.27%
2018/09/14	2	541.50	6	536.33	541.00	-4	737	-0.54%
2018/09/13	61	568.43	1	555.00	558.00	60	738	8.12%
2018/09/12	1	538.00	1	540.00	540.00	0	739	0.00%
2018/09/11	11	531.00	72	529.82	543.00	-61	742	-8.21%
2018/09/10	2	519.00	2	518.50	508.00	0	742	0.00%
2018/09/07	9	521.44	5	532.20	510.00	4	733	0.55%
2018/09/06	4	546.25	4	551.50	550.00	0	730	0.00%
2018/09/05	3	570.67	47	570.49	550.00	-44	743	-5.92%
2018/09/04	4	568.00	3	572.67	566.00	1	739	0.14%
2018/09/03	6	551.83	10	547.90	573.00	-4	734	-0.54%
2018/08/31	4	524.25	27.1	525.68	534.00	-23.1	710	-3.25%
2018/08/30	6	532.17	5	530.60	513.00	1	706	0.14%
2018/08/29	5	511.60	4	517.25	513.00	1	698	0.14%
2018/08/28	6	509.92	14	518.39	513.00	-8	708	-1.13%
2018/08/27	3	465.00	5	471.10	483.50	-2	687	-0.29%
2018/08/24	1	447.00	1	446.00	447.00	0	680	0.00%
2018/08/23	2	446.75	2	445.00	445.00	0	686	0.00%
2018/08/22	4	439.13	2	438.50	443.00	2	688	0.29%
2018/08/21	1	440.00	2	433.00	430.00	-1	687	-0.15%
2018/08/20	1	456.00	14	437.57	440.00	-13	685	-1.90%
2018/08/17	2	491.50	2	492.00	486.00	0	677	0.00%
2018/08/16	3	492.67	3	492.67	486.00	0	687	0.00%
2018/08/15	6	495.17	5	497.40	501.00	1	693	0.14%
2018/08/14	4	491.88	5	491.70	498.00	-1	692	-0.14%
2018/08/13	6	477.67	5	477.80	477.00	1	688	0.15%
2018/08/10	4	488.00	5	493.20	494.00	-1	684	-0.15%
2018/08/09	2	479.50	3	478.33	480.00	-1	676	-0.15%
2018/08/08	3	471.00	3	474.67	470.00	0	675	0.00%
2018/08/07	2	468.00	2	461.75	464.00	0	674	0.00%
2018/08/06	3	469.17	16	467.44	474.50	-13	675	-1.92%
2018/08/03	5	478.10	3	487.33	461.00	2	676	0.30%
2018/08/02	8	487.94	8	486.50	488.00	0	661	0.00%
2018/08/01	2	511.00	2	500.25	491.50	0	657	0.00%
2018/07/31	7	502.43	7	505.00	509.00	0	655	0.00%
2018/07/30	2	493.75	2	489.25	487.50	0	651	0.00%
2018/07/27	7	515.71	8	506.25	507.00	-1	644	-0.16%
2018/07/26	2	499.25	2	498.50	499.50	0	620	0.00%
2018/07/25	3	493.84	3	495.33	485.00	0	610	0.01%
2018/07/24	3	488.67	4	486.38	492.00	-1	604	-0.17%
2018/07/23	5	481.80	5	480.20	477.00	0	612	0.00%
2018/07/20	6	494.22	5	492.20	492.00	1	615	0.17%
2018/07/19	4	494.25	4	486.13	479.50	0	614	0.00%
2018/07/18	5	519.30	4	520.75	503.00	1	603	0.17%
2018/07/17	5	512.80	6	518.33	521.00	-1	581	-0.17%
2018/07/16	10	499.05	11	497.09	505.00	-1	568	-0.18%
2018/07/13	16	474.38	2	476.00	472.50	14	554	2.52%
2018/07/12	2	455.75	2	459.00	464.00	0	555	0.00%
2018/07/11	3	457.00	4	456.88	459.50	-1	565	-0.18%
2018/07/10	108	457.17	4	470.63	446.00	104	564	18.42%	大買/鉅額交易
2018/07/09	2	458.00	2	458.25	465.00	0	556	0.00%
2018/07/06	3	444.67	4	453.38	452.00	-1	566	-0.18%
2018/07/05	4	449.00	3	451.17	453.50	1	564	0.18%
2018/07/04	53	452.86	0	0.00	459.50	53	563	9.41%
2018/07/03	4	464.38	4	464.00	465.00	0	560	0.00%
2018/06/29	3	477.83	2	476.75	487.00	1	542	0.18%
2018/06/28	17	449.94	2	445.25	445.00	15	524	2.86%
2018/06/27	11	465.95	0	0.00	450.00	11	519	2.12%
2018/06/26	3	467.67	2	458.50	457.00	1	513	0.19%
2018/06/25	2	464.00	2	470.75	478.00	0	502	0.00%
2018/06/21	2	448.50	2	448.00	455.00	0	499	0.00%
2018/06/20	1	430.00	1	436.50	430.00	0	488	0.00%
2018/06/19	1	449.50	2	440.50	450.00	-1	484	-0.21%
2018/06/14	3	438.33	3	433.50	422.00	0	472	0.00%
2018/06/13	1	426.00	1	436.00	436.00	0	471	0.00%
2018/06/12	1	404.00	2	413.50	417.00	-1	483	-0.21%
2018/06/11	0	0.00	1	379.00	379.50	-1	472	-0.21%
2018/06/07	1	400.00	1	398.50	398.50	0	479	0.00%
2018/06/06	2	386.50	0	0.00	389.50	2	471	0.42%
2018/06/05	1	381.00	2	384.50	390.00	-1	462	-0.22%
2018/05/31	2	368.25	6	371.08	375.00	-4	440	-0.91%
2018/05/30	0	0.00	1	354.50	362.00	-1	429	-0.23%
2018/05/28	1	364.00	2	366.75	364.00	-1	433	-0.23%
2018/05/25	2	355.75	2	358.50	358.00	0	431	0.00%
2018/05/24	0	0.00	5	354.00	359.00	-5	428	-1.17%
2018/05/23	2	343.00	4	338.38	341.50	-2	421	-0.47%
2018/05/22	0	0.00	1	329.00	326.50	-1	415	-0.24%
2018/05/17	2	314.00	0	0.00	313.00	2	446	0.45%
2018/05/15	2	321.50	0	0.00	319.00	2	467	0.43%
2018/05/14	6	320.67	3	325.33	326.00	3	477	0.63%
2018/05/10	2	328.50	1	335.00	327.00	1	475	0.21%
2018/05/04	2	328.00	0	0.00	325.00	2	468	0.43%
2018/05/03	1	332.00	0	0.00	328.00	1	466	0.21%
2018/04/30	1	336.00	1	341.50	345.00	0	466	0.00%
2018/04/27	1	345.00	1.1	338.00	338.00	-0.1	468	-0.01%
2018/04/26	6	330.00	7	339.21	339.50	-1	462	-0.22%
2018/04/25	2	319.50	0	0.00	321.00	2	454	0.44%
2018/04/24	1	340.00	1	333.00	340.00	0	448	0.00%
2018/04/20	1	346.00	1	347.00	347.00	0	450	0.00%
2018/04/18	2	358.50	2	363.50	355.00	0	449	0.00%
2018/04/17	3	361.00	45	355.40	353.00	-42	453	-9.27%
2018/04/16	30	365.53	2	368.50	370.50	28	445	6.28%
2018/04/13	3	366.33	1	371.00	358.50	2	441	0.45%
2018/04/12	4	363.00	4	368.38	368.00	0	441	0.00%
2018/04/11	0	0.00	21	354.98	353.00	-21	441	-4.76%
2018/04/09	1	361.00	1	367.00	359.00	0	466	0.00%
2018/04/02	1	361.00	0	0.00	356.00	1	466	0.21%
2018/03/30	1	366.00	0	0.00	363.50	1	465	0.21%
2018/03/27	2	379.50	2	375.50	373.50	0	469	0.00%
2018/03/26	1	369.00	2	379.00	382.00	-1	457	-0.22%
2018/03/23	0	0.00	0.1	359.50	359.50	-0.1	450	-0.02%
2018/03/22	2	373.00	18	371.56	374.00	-16	459	-3.49%
2018/03/21	1	377.00	1	368.00	366.00	0	458	0.00%
2018/03/20	0	0.00	1	364.50	370.00	-1	475	-0.21%
2018/03/19	0	0.00	29	366.10	365.50	-29	486	-5.97%
2018/03/16	6	363.83	8	363.31	360.00	-2	483	-0.41%
2018/03/14	2	350.00	4.5	349.78	352.00	-2.5	486	-0.51%
2018/03/13	0	0.00	1	339.00	338.00	-1	492	-0.20%
2018/03/12	1	334.00	1	339.00	335.50	0	487	0.00%
2018/03/09	1	334.00	0	0.00	335.00	1	489	0.20%
2018/03/08	0	0.00	1	339.00	340.00	-1	495	-0.20%
2018/03/06	1	334.00	17	332.12	334.50	-16	503	-3.18%
2018/03/05	1	340.00	1	339.50	338.50	0	509	0.00%
2018/03/02	0	0.00	1	334.00	338.00	-1	513	-0.19%
2018/03/01	1	332.00	3	329.00	333.00	-2	515	-0.39%
2018/02/27	0	0.00	5	327.60	326.50	-5	512	-0.98%
2018/02/26	0	0.00	1	330.00	328.50	-1	517	-0.19%
2018/02/23	2.1	323.29	0	0.00	326.00	2.1	522	0.40%
2018/02/22	0.1	322.00	0	0.00	322.50	0.1	530	0.02%
2018/02/21	3	311.50	3	319.33	325.00	0	539	0.00%
2018/02/12	4.1	297.70	3	307.00	304.50	1.1	538	0.20%
2018/02/09	1	289.00	1	286.00	289.00	0	554	0.00%
2018/02/08	4	302.00	1	297.00	296.00	3	543	0.55%
2018/02/07	8	325.13	0	0.00	314.00	8	532	1.50%
2018/02/06	0	0.00	8	334.00	315.50	-8	532	-1.50%
2018/02/05	1	334.00	1	339.50	343.50	0	529	0.00%
2018/02/01	3	351.50	1	359.50	350.00	2	545	0.37%
2018/01/31	1	353.50	0	0.00	356.50	1	563	0.18%
2018/01/30	1	359.00	0.1	363.00	363.00	0.9	570	0.16%
2018/01/29	0	0.00	1	365.00	361.00	-1	573	-0.17%
2018/01/25	1	359.00	0	0.00	359.50	1	605	0.17%
2018/01/23	4	366.88	3	368.67	363.00	1	637	0.16%
2018/01/22	2	368.50	1.1	369.09	370.00	0.9	642	0.14%
2018/01/18	1	364.00	1	369.00	360.50	0	686	0.00%
2018/01/16	0	0.00	1	364.00	365.00	-1	726	-0.14%
2018/01/15	23	360.76	3	360.83	360.50	20	727	2.75%
2018/01/12	1	354.00	1	363.00	354.50	0	735	0.00%
2018/01/11	0	0.00	4	350.50	355.50	-4	740	-0.54%
2018/01/10	3.1	341.65	0	0.00	341.00	3.1	743	0.42%
2018/01/09	1	349.00	0	0.00	348.50	1	778	0.13%
2018/01/08	2.1	356.48	29	353.34	358.00	-26.9	783	-3.43%
2018/01/05	4	368.38	22	367.73	364.00	-18	791	-2.27%
2018/01/04	23	372.07	6	374.33	374.00	17	787	2.16%
2018/01/03	22	364.48	1	368.00	364.00	21	776	2.70%
2018/01/02	2	358.75	1	357.00	358.50	1	782	0.13%