玉晶光 (3406)-群益金鼎-高雄券商分點個股進出

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
439.5
漲跌
▲2.5
漲幅
+0.57%
成交量
788張
產業
上市光電類股
1048人加入追蹤

立即追蹤
本地時間:13:30

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

玉晶光 (3406)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	441.50	1	443.00	439.50	-1	1,546	-0.06%
2024/11/20	2	440.25	0	0.00	437.00	2	1,552	0.13%
2024/11/19	1	446.00	1	450.00	448.50	0	1,547	0.00%
2024/11/18	1	447.00	0	0.00	445.00	1	1,564	0.06%
2024/11/15	0	0.00	1	454.00	453.00	-1	1,568	-0.06%
2024/11/14	1	444.50	0	0.00	441.00	1	1,564	0.06%
2024/11/13	1	453.50	1	450.00	448.00	0	1,582	0.00%
2024/11/12	1	438.00	0	0.00	438.50	1	1,615	0.06%
2024/11/08	1	445.50	0	0.00	445.00	1	1,660	0.06%
2024/11/07	0	0.00	1	462.00	458.00	-1	1,674	-0.06%
2024/11/06	0	0.00	1	456.00	460.00	-1	1,704	-0.06%
2024/11/05	1	443.50	0	0.00	443.00	1	1,714	0.06%
2024/11/04	0	0.00	1	448.00	448.00	-1	1,734	-0.06%
2024/11/01	1	444.00	0	0.00	445.50	1	1,767	0.06%
2024/10/29	0	0.00	10	446.60	445.00	-10	1,765	-0.57%
2024/10/28	1	453.50	0	0.00	453.50	1	1,764	0.06%
2024/10/25	46	451.57	39	459.00	459.00	7	1,805	0.39%
2024/10/24	1	458.00	0	0.00	456.00	1	1,815	0.06%
2024/10/23	1	473.00	0	0.00	467.50	1	1,833	0.05%
2024/10/22	1	467.00	0	0.00	466.50	1	1,834	0.05%
2024/10/21	0	0.00	3	470.00	471.00	-3	1,850	-0.16%
2024/10/18	1.3	463.08	0	0.00	462.00	1.3	1,850	0.07%
2024/10/17	0	0.00	2	477.25	475.50	-2	1,836	-0.11%
2024/10/16	1.1	471.27	0	0.00	471.50	1.1	1,866	0.06%
2024/10/15	0.1	478.50	0	0.00	475.00	0.1	1,880	0.01%
2024/10/14	0	0.00	1	473.50	475.50	-1	1,905	-0.05%
2024/10/11	0	0.00	1	474.00	471.00	-1	1,946	-0.05%
2024/10/09	1.1	473.68	0	0.00	468.00	1.1	1,991	0.06%
2024/10/08	1	477.00	0	0.00	481.00	1	1,988	0.05%
2024/10/07	0.2	488.00	0	0.00	490.00	0.2	2,001	0.01%
2024/10/04	1.3	481.38	0	0.00	480.50	1.3	2,025	0.06%
2024/10/01	0.1	486.00	0	0.00	485.00	0.1	2,089	0.00%
2024/09/30	1	488.00	0	0.00	486.00	1	2,178	0.05%
2024/09/27	2	495.50	0	0.00	493.50	2	2,191	0.09%
2024/09/26	0	0.00	2	499.25	497.00	-2	2,180	-0.09%
2024/09/25	1	488.50	1	488.00	488.50	0	2,156	0.00%
2024/09/24	1	478.00	1	480.50	480.00	0	2,162	0.00%
2024/09/23	2	480.75	0	0.00	478.00	2	2,172	0.09%
2024/09/20	3	486.18	1	485.00	484.50	2	2,207	0.09%
2024/09/19	0	0.00	17	488.41	490.50	-17	2,261	-0.75%
2024/09/18	7	472.64	1	470.00	467.00	6	2,292	0.26%
2024/09/16	3	485.83	1	486.00	486.00	2	2,294	0.09%
2024/09/13	1	495.50	2	495.00	491.50	-1	2,313	-0.04%
2024/09/12	5	486.50	5	487.70	486.50	0	2,355	0.00%
2024/09/10	5	483.50	4	483.75	477.00	1	2,451	0.04%
2024/09/09	13	496.35	1	495.50	495.50	12	2,486	0.48%
2024/09/06	2	516.50	0	0.00	516.00	2	2,515	0.08%
2024/09/05	1	525.00	1	529.00	535.00	0	2,608	0.00%
2024/09/03	1	557.00	1	554.00	554.00	0	2,631	0.00%
2024/09/02	2	562.00	1	558.00	558.00	1	2,676	0.04%
2024/08/30	4	566.75	0	0.00	565.00	4	2,701	0.15%
2024/08/29	0	0.00	6.1	562.61	578.00	-6.1	2,662	-0.23%
2024/08/27	0	0.00	2	530.50	532.00	-2	2,616	-0.08%
2024/08/26	3	525.67	0	0.00	520.00	3	2,643	0.11%
2024/08/22	1	526.00	0	0.00	529.00	1	2,705	0.04%
2024/08/20	0	0.00	2	539.50	531.00	-2	2,713	-0.07%
2024/08/19	2	525.50	2	529.00	524.00	0	2,743	0.00%
2024/08/16	0	0.00	1	521.00	519.00	-1	2,766	-0.04%
2024/08/15	2	520.50	1	513.00	513.00	1	2,805	0.04%
2024/08/14	4.1	518.37	0	0.00	517.00	4.1	2,839	0.14%
2024/08/13	1	524.00	3	526.67	532.00	-2	2,812	-0.07%
2024/08/12	0	0.00	2	505.00	508.00	-2	2,820	-0.07%
2024/08/09	2	502.25	0	0.00	497.00	2	2,932	0.07%
2024/08/08	1	498.00	2	508.50	501.00	-1	2,954	-0.03%
2024/08/07	0	0.00	1.1	495.59	498.00	-1.1	2,921	-0.04%
2024/08/06	1	455.00	2	446.75	453.00	-1	2,896	-0.03%
2024/08/05	1.1	453.07	1	453.00	453.00	0.1	2,879	0.00%
2024/08/02	1	507.23	0	0.00	503.00	1	2,851	0.04%
2024/07/31	0	525.00	0	0.00	524.00	0	2,850	0.00%
2024/07/30	1	521.00	3	518.27	527.00	-2	2,882	-0.07%
2024/07/29	1	509.00	3	518.00	512.00	-2	2,845	-0.07%
2024/07/26	3	526.33	0	0.00	521.00	3	2,835	0.11%
2024/07/23	0	572.00	0	573.00	574.00	0	2,810	0.00%
2024/07/22	1	561.00	1	571.00	572.00	0	2,812	0.00%
2024/07/19	3	584.01	0	0.00	582.00	3	2,797	0.11%
2024/07/18	2	597.00	0.1	586.00	590.00	1.9	2,789	0.07%
2024/07/17	4	602.25	2.4	605.33	605.00	1.6	2,766	0.06%
2024/07/16	1	609.04	2	612.00	612.00	-1	2,735	-0.04%
2024/07/15	2	608.51	0	0.00	609.00	2	2,734	0.07%
2024/07/12	0.2	609.50	3	612.34	613.00	-2.8	2,708	-0.10%
2024/07/11	11.1	614.42	3.2	602.88	600.00	7.9	2,674	0.30%
2024/07/10	0	0.00	2	620.00	625.00	-2	2,638	-0.08%
2024/07/09	1	613.00	1	614.00	614.00	0	2,623	0.00%
2024/07/08	1.1	616.00	2	615.00	615.00	-0.9	2,620	-0.03%
2024/07/05	4	609.75	1	611.00	611.00	3	2,592	0.12%
2024/07/04	19.1	634.52	16	630.50	632.00	3.1	2,525	0.12%
2024/07/03	2	657.50	0	0.00	662.00	2	2,466	0.08%
2024/07/02	0	0.00	1	665.00	662.00	-1	2,459	-0.04%
2024/07/01	2	655.00	0	0.00	656.00	2	2,467	0.08%
2024/06/28	0	0.00	0	674.00	662.00	0	2,463	0.00%
2024/06/27	2.1	663.29	1	674.00	663.00	1.1	2,464	0.04%
2024/06/26	7	668.29	1	666.00	668.00	6	2,493	0.24%
2024/06/25	4.3	665.93	6.1	666.93	675.00	-1.8	2,485	-0.07%
2024/06/24	0	0.00	1.1	660.64	650.00	-1.1	2,487	-0.04%
2024/06/21	3.1	633.38	3.1	634.71	645.00	0	2,569	0.00%
2024/06/20	2.1	633.10	3	635.66	637.00	-0.9	2,604	-0.03%
2024/06/19	4	635.00	2	626.00	626.00	2	2,630	0.08%
2024/06/18	10	623.30	10	624.00	630.00	0	2,680	0.00%
2024/06/17	1	624.00	0	0.00	628.00	1	2,777	0.04%
2024/06/14	14	623.50	16	621.44	630.00	-2	2,729	-0.07%
2024/06/13	7	590.43	6	595.33	599.00	1	2,678	0.04%
2024/06/12	17	583.41	19.3	587.34	591.00	-2.3	2,641	-0.09%
2024/06/11	4	545.25	3	550.33	545.00	1	2,592	0.04%
2024/06/07	9	557.00	7	558.57	553.00	2	2,574	0.08%
2024/06/06	10	549.50	9	553.22	549.00	1	2,544	0.04%
2024/06/05	3	544.33	4	547.50	551.00	-1	2,502	-0.04%
2024/06/04	9	537.33	10	540.00	535.00	-1	2,473	-0.04%
2024/06/03	4	532.50	5	536.80	532.00	-1	2,468	-0.04%
2024/05/31	7	538.00	5	540.80	530.00	2	2,462	0.08%
2024/05/30	2	536.50	2	541.50	538.00	0	2,442	0.00%
2024/05/29	7	529.43	11	530.64	535.00	-4	2,419	-0.17%
2024/05/28	4	506.01	3	511.00	513.00	1	2,383	0.04%
2024/05/27	8	518.88	5	516.20	517.00	3	2,373	0.13%
2024/05/24	3	526.00	1	526.00	526.00	2	2,387	0.08%
2024/05/23	4	524.25	6	531.33	533.00	-2	2,436	-0.08%
2024/05/22	12	523.92	10	521.60	518.00	2	2,385	0.08%
2024/05/21	3	529.67	3	533.33	535.00	0	2,357	0.00%
2024/05/20	2	534.50	2	538.00	540.00	0	2,324	0.00%
2024/05/16	2	520.50	2	521.44	524.00	0	2,330	0.00%
2024/05/15	19	526.05	20	523.35	513.00	-1	2,304	-0.04%
2024/05/14	14	481.01	16.1	477.78	488.50	-2	2,209	-0.09%
2024/05/13	5	450.90	5	451.90	453.00	0	2,167	0.00%
2024/05/10	2	449.75	2	449.74	448.00	0	2,180	0.00%
2024/05/09	5	456.58	4	455.75	451.50	1	2,189	0.05%
2024/05/08	0	0.00	1	456.00	455.50	-1	2,180	-0.05%
2024/05/06	1	459.00	0	463.00	459.00	1	2,184	0.05%
2024/05/03	6	458.67	7	457.86	460.00	-1	2,173	-0.05%
2024/05/02	2	439.50	2	440.75	437.50	0	2,155	0.00%
2024/04/30	1	439.50	1	441.50	441.00	0	2,200	0.00%
2024/04/29	3	437.00	3	438.17	435.00	0	2,240	0.00%
2024/04/26	7	428.85	7	429.64	424.50	0	2,251	0.00%
2024/04/25	4	428.75	3	430.17	427.50	1	2,251	0.04%
2024/04/24	4	429.63	6	430.75	433.50	-2	2,248	-0.09%
2024/04/23	5	419.90	5	420.50	420.00	0	2,268	0.00%
2024/04/22	5	418.30	4	419.87	415.00	1	2,293	0.04%
2024/04/19	6	431.58	6	422.42	424.00	0	2,292	0.00%
2024/04/18	3	444.50	2	446.25	442.00	1	2,298	0.04%
2024/04/17	1	446.50	1	448.50	447.50	0	2,302	0.00%
2024/04/16	6	443.17	6.1	441.77	442.00	-0.1	2,295	-0.01%
2024/04/15	5	461.20	5.1	461.47	458.50	-0.1	2,307	0.00%
2024/04/12	7	478.71	7.1	474.25	472.00	-0.1	2,314	0.00%
2024/04/11	4	470.15	4	471.88	472.50	0	2,328	0.00%
2024/04/10	4	479.75	5	480.30	479.00	-1	2,341	-0.04%
2024/04/09	11	478.23	10	478.50	477.00	1	2,356	0.04%
2024/04/08	8	470.82	8	471.94	468.50	0	2,340	0.00%
2024/04/03	16	479.97	16	479.13	474.00	0	2,345	0.00%
2024/04/02	6	489.08	6	488.67	484.50	0	2,324	0.00%
2024/04/01	7	485.14	7	487.86	489.50	0	2,317	0.00%
2024/03/29	10	500.75	10.1	498.77	496.00	-0.1	2,294	0.00%
2024/03/28	10	509.00	10	509.70	509.00	0	2,262	0.00%
2024/03/27	22	499.93	22	503.00	505.00	0	2,234	0.00%
2024/03/26	6	516.00	7	515.28	499.00	-1	2,166	-0.05%
2024/03/25	19	492.95	19	492.00	493.00	0	2,049	0.00%
2024/03/22	12	474.75	13	475.77	482.50	-1	2,013	-0.05%
2024/03/21	16	470.65	16	473.13	476.00	0	1,981	0.00%
2024/03/20	13	442.46	14	438.32	462.50	-1	1,906	-0.05%
2024/03/19	6	419.92	6	421.00	423.00	0	1,900	0.00%
2024/03/18	6	425.75	7.2	424.79	428.00	-1.2	1,948	-0.06%
2024/03/15	9.1	422.85	9	423.39	417.50	0.1	1,956	0.01%
2024/03/14	19.1	415.87	19.1	416.35	418.50	0	1,927	0.00%
2024/03/13	9.1	402.76	9	400.78	398.50	0.1	1,859	0.00%
2024/03/12	6.1	408.57	6	408.08	408.50	0.1	1,846	0.01%
2024/03/11	3	399.33	3	401.17	398.00	0	1,843	0.00%
2024/03/08	2	403.75	4	402.50	400.00	-2	1,856	-0.11%
2024/03/07	2.1	406.21	2	407.00	401.50	0.1	1,835	0.00%
2024/03/06	3	411.17	2	412.25	409.50	1	1,837	0.05%
2024/03/05	2.1	419.52	3	419.17	412.00	-0.9	1,847	-0.05%
2024/03/04	3.1	423.52	2	423.50	420.50	1.1	1,858	0.06%
2024/03/01	6	427.83	6	427.92	426.00	0	1,876	0.00%
2024/02/29	6	421.00	5	422.00	423.50	1	1,899	0.05%
2024/02/27	8	424.31	8	425.75	427.00	0	1,906	0.00%
2024/02/26	5	426.60	9.2	425.88	429.00	-4.2	1,939	-0.22%
2024/02/23	4.2	411.39	2	409.75	409.50	2.2	1,926	0.11%
2024/02/22	3	413.00	5	413.80	415.00	-2	1,962	-0.10%
2024/02/21	4	412.50	4	414.25	411.50	0	1,991	0.00%
2024/02/20	7	417.57	5.4	417.20	411.00	1.6	1,988	0.08%
2024/02/19	6	417.50	6.1	416.69	420.00	-0.1	1,947	-0.01%
2024/02/16	3	407.34	4	409.25	409.00	-1	1,924	-0.05%
2024/02/15	1.1	406.23	4.5	400.24	407.00	-3.4	1,964	-0.17%
2024/02/05	3.2	392.58	4	392.88	392.50	-0.8	1,947	-0.04%
2024/02/02	3.1	393.70	2	396.00	393.50	1.1	1,941	0.06%
2024/02/01	6.2	396.66	4	397.63	395.00	2.2	1,941	0.11%
2024/01/31	4.1	400.27	4	401.25	400.00	0.1	1,981	0.00%
2024/01/30	4.2	401.47	5	402.20	398.50	-0.8	1,987	-0.04%
2024/01/29	14.1	400.93	13.5	401.87	401.00	0.6	1,988	0.03%
2024/01/26	7	402.50	7	402.36	402.50	0	1,995	0.00%
2024/01/25	4.1	404.23	4.5	405.22	402.00	-0.4	2,006	-0.02%
2024/01/24	7.2	412.51	4.1	410.93	406.50	3.1	1,988	0.16%
2024/01/23	7	421.43	6.1	422.76	423.00	0.9	1,957	0.05%
2024/01/22	7	410.01	9	410.61	414.00	-2	1,903	-0.10%
2024/01/19	1	403.50	0	0.00	403.50	1	1,878	0.05%
2024/01/18	4.1	400.90	4	402.13	402.50	0.1	1,875	0.00%
2024/01/17	6.1	399.50	6	400.92	398.50	0.1	1,874	0.00%
2024/01/16	4.1	395.71	8	396.69	401.00	-4	1,845	-0.21%
2024/01/15	3.1	397.82	3	399.00	394.00	0.1	1,820	0.00%
2024/01/12	10	398.10	10	398.75	397.00	0	1,819	0.00%
2024/01/11	4.1	391.64	4	393.38	390.50	0.1	1,812	0.00%
2024/01/10	4.1	392.64	4	393.13	393.00	0.1	1,815	0.00%
2024/01/09	1.3	391.72	1	389.00	390.00	0.3	1,817	0.01%
2024/01/08	4	399.63	4	402.38	396.00	0	1,796	0.00%
2024/01/05	11	409.95	4	407.75	401.50	7	1,794	0.39%
2024/01/03	12.5	419.20	13	420.42	421.50	-0.5	1,778	-0.03%
2024/01/02	7	421.86	7	422.79	422.00	0	1,771	0.00%
2023/12/29	4	415.25	10	414.96	420.50	-6	1,771	-0.34%
2023/12/28	4	411.63	4	412.50	407.50	0	1,760	0.00%
2023/12/27	7	409.64	6	409.67	410.00	1	1,754	0.06%
2023/12/26	2	411.00	5	411.70	411.00	-3	1,749	-0.17%
2023/12/25	3	409.67	3	412.00	407.50	0	1,753	0.00%
2023/12/22	3	406.17	3	407.17	405.00	0	1,745	0.00%
2023/12/21	2	407.50	2	408.50	406.50	0	1,734	0.00%
2023/12/20	8	409.76	5	411.00	409.50	3	1,745	0.17%
2023/12/19	12	415.46	12	415.54	412.50	0	1,744	0.00%
2023/12/18	8	422.25	6.1	421.65	421.50	2	1,749	0.11%
2023/12/15	7	425.79	8	426.81	428.00	-1	1,753	-0.06%
2023/12/14	11	427.77	12.1	428.12	428.00	-1.1	1,762	-0.06%
2023/12/13	8.1	412.50	10	411.70	415.00	-2	1,682	-0.12%
2023/12/12	8	402.94	11	402.50	403.00	-3	1,617	-0.19%
2023/12/11	2	396.50	2	398.25	395.00	0	1,603	0.00%
2023/12/08	2	395.75	2	397.75	395.00	0	1,616	0.00%
2023/12/07	5	395.60	5	397.00	393.50	0	1,621	0.00%
2023/12/06	7	395.14	4	394.38	393.00	3	1,630	0.18%
2023/12/05	6	392.33	7	393.14	397.00	-1	1,660	-0.06%
2023/12/04	3	395.00	3	394.50	391.00	0	1,652	0.00%
2023/12/01	6	395.42	6	394.67	394.50	0	1,663	0.00%
2023/11/30	6	401.92	4	403.38	400.00	2	1,664	0.12%
2023/11/29	9	406.22	9	407.50	406.50	0	1,662	0.00%
2023/11/28	6	402.17	7	403.00	403.00	-1	1,630	-0.06%
2023/11/27	7	406.64	5	408.00	401.50	2	1,604	0.12%
2023/11/24	4	400.63	5	401.90	401.50	-1	1,579	-0.06%
2023/11/23	8	398.13	9	399.00	400.00	-1	1,582	-0.06%
2023/11/22	7	389.86	10.1	391.83	394.00	-3.1	1,519	-0.20%
2023/11/21	13	396.27	12	397.08	396.50	1	1,473	0.07%
2023/11/20	5	394.80	8.1	392.60	396.50	-3.1	1,436	-0.22%
2023/11/17	2	385.75	3.1	386.34	387.50	-1.1	1,404	-0.08%
2023/11/16	3	383.50	4	384.63	383.50	-1	1,399	-0.07%
2023/11/15	4.1	384.62	3	384.17	382.50	1.1	1,401	0.08%
2023/11/14	11.1	382.77	4	384.02	383.50	7.1	1,388	0.51%
2023/11/13	1	391.50	5	389.60	392.00	-4	1,353	-0.30%
2023/11/10	8	386.69	4	386.50	385.50	4	1,358	0.29%
2023/11/09	7	388.50	10	388.80	390.00	-3	1,360	-0.22%
2023/11/08	7	379.07	9	379.33	384.00	-2	1,376	-0.15%
2023/11/07	5	391.70	8	393.13	392.00	-3	1,326	-0.23%
2023/11/06	3	390.50	2	391.50	390.50	1	1,338	0.07%
2023/11/03	5	389.30	3	391.17	386.00	2	1,348	0.15%
2023/11/02	2	387.50	3	389.83	391.00	-1	1,371	-0.07%
2023/11/01	2	384.00	3	385.33	385.50	-1	1,382	-0.07%
2023/10/31	6	383.83	5	384.80	380.50	1	1,423	0.07%
2023/10/30	7	377.86	7	379.14	377.00	0	1,450	0.00%
2023/10/27	3	376.00	3	377.33	376.00	0	1,489	0.00%
2023/10/26	7	380.14	6	377.67	377.00	1	1,497	0.07%
2023/10/25	2	387.00	2	387.00	386.00	0	1,493	0.00%
2023/10/24	2	380.25	3.1	381.39	383.00	-1.1	1,503	-0.07%
2023/10/23	3.1	381.37	1	383.50	380.00	2.1	1,517	0.14%
2023/10/20	0	0.00	1	382.00	383.50	-1	1,526	-0.07%
2023/10/19	3	382.33	6	379.92	383.50	-3	1,544	-0.19%
2023/10/17	4.1	384.06	4	385.38	379.50	0.1	1,557	0.01%
2023/10/16	2	382.25	2	383.75	383.50	0	1,571	0.00%
2023/10/13	7	391.57	1	392.50	389.00	6	1,579	0.38%
2023/10/12	4	388.00	19.1	391.74	395.00	-15.1	1,585	-0.95%
2023/10/11	10.1	384.30	7.1	385.56	385.50	3	1,611	0.18%
2023/10/06	7	387.07	4.1	388.84	386.00	2.9	1,618	0.18%
2023/10/05	4	381.75	6	382.42	385.00	-2	1,644	-0.12%
2023/10/04	5	366.10	6	368.83	376.00	-1	1,682	-0.06%
2023/10/03	1	372.50	2	373.25	372.50	-1	1,789	-0.06%
2023/09/28	4	370.13	3	369.33	368.00	1	1,979	0.05%
2023/09/27	7.3	369.95	4	370.63	369.50	3.3	2,004	0.17%
2023/09/26	2	377.50	0	0.00	375.00	2	2,019	0.10%
2023/09/25	6	379.67	9	380.28	382.00	-3	2,033	-0.15%
2023/09/22	1.1	366.16	4	370.38	374.00	-2.9	2,017	-0.14%
2023/09/21	4	372.38	3	369.50	367.50	1	2,002	0.05%
2023/09/20	8	381.75	2.1	384.98	379.50	5.9	1,975	0.30%
2023/09/19	5	388.79	2	401.58	386.50	3	1,967	0.15%
2023/09/18	3	396.33	3.1	402.98	394.50	-0.1	1,956	-0.01%
2023/09/15	3	388.50	2.1	389.01	388.50	1	1,904	0.05%
2023/09/14	1	389.50	6	384.25	391.50	-5	1,901	-0.26%
2023/09/13	4	380.37	2.2	380.03	379.00	1.9	1,892	0.10%
2023/09/12	3	387.50	5.1	387.45	388.00	-2.1	1,897	-0.11%
2023/09/11	4	388.13	4	389.88	383.50	0	1,911	0.00%
2023/09/08	8	394.69	7	397.29	390.00	1	1,919	0.05%
2023/09/07	8	393.19	3	393.83	391.00	5	1,899	0.26%
2023/09/06	3.1	397.37	4.1	397.79	399.50	-1	1,905	-0.05%
2023/09/05	3	395.50	4	396.38	397.00	-1	1,946	-0.05%
2023/09/04	1	382.50	3.1	386.29	390.50	-2.1	1,942	-0.11%
2023/09/01	5	383.40	3.2	385.22	383.50	1.8	1,961	0.09%
2023/08/31	3	381.83	6	383.50	383.00	-3	2,121	-0.14%
2023/08/30	2	387.75	2.5	389.42	383.00	-0.5	2,230	-0.02%
2023/08/29	7.1	385.08	5	385.10	386.00	2.1	2,247	0.09%
2023/08/28	2	375.50	3	374.00	377.50	-1	2,288	-0.04%
2023/08/25	1	372.50	1	373.50	371.50	0	2,319	0.00%
2023/08/24	1	376.50	7	377.21	377.00	-6	2,383	-0.25%
2023/08/23	5.3	377.46	3	378.50	376.00	2.3	2,420	0.10%
2023/08/22	4	376.63	7	377.79	380.50	-3	2,431	-0.12%
2023/08/21	9.2	375.10	5	376.80	376.00	4.2	2,435	0.17%
2023/08/18	4	370.25	0	0.00	371.00	4	2,436	0.16%
2023/08/17	1	371.00	2	374.00	373.00	-1	2,426	-0.04%
2023/08/16	7.1	361.92	7	362.71	360.00	0.1	2,419	0.00%
2023/08/15	3	364.50	3	366.17	363.50	0	2,455	0.00%
2023/08/14	6.1	367.33	6	367.83	365.50	0.1	2,485	0.00%
2023/08/11	3	385.67	3	387.50	385.00	0	2,482	0.00%
2023/08/10	6	387.67	2	387.50	384.50	4	2,540	0.16%
2023/08/09	6	394.67	9	395.11	395.50	-3	2,530	-0.12%
2023/08/08	10	392.85	10	393.10	389.00	0	2,519	0.00%
2023/08/07	2	383.50	3	384.67	383.00	-1	2,489	-0.04%
2023/08/04	8	395.69	7	392.07	390.00	1	2,466	0.04%
2023/08/02	24	405.67	20	406.75	406.50	4	2,430	0.16%
2023/08/01	9	398.94	14.2	399.67	402.00	-5.2	2,387	-0.22%
2023/07/31	9	394.50	6	395.58	392.50	3	2,352	0.13%
2023/07/28	2	390.01	2	392.00	391.50	0	2,347	0.00%
2023/07/27	3	390.33	5.1	391.31	390.50	-2.1	2,354	-0.09%
2023/07/26	2	394.75	4	394.63	395.00	-2	2,348	-0.09%
2023/07/25	5	396.70	4	397.38	395.50	1	2,339	0.04%
2023/07/24	2	391.50	5.2	391.95	392.50	-3.2	2,342	-0.14%
2023/07/21	4.3	390.85	5.1	391.32	391.50	-0.8	2,337	-0.03%
2023/07/20	6	398.17	1	397.00	397.00	5	2,339	0.22%
2023/07/19	7	402.43	11	403.60	403.00	-4	2,321	-0.17%
2023/07/18	2.2	400.08	1	404.50	397.00	1.2	2,320	0.05%
2023/07/17	7	403.57	8	404.88	401.50	-1	2,313	-0.04%
2023/07/14	6	402.59	5.1	403.82	403.00	0.9	2,300	0.04%
2023/07/13	8	419.76	7	421.00	414.00	1	2,248	0.05%
2023/07/12	9	424.06	2	428.00	417.50	7	2,242	0.31%
2023/07/11	5.1	419.41	14.2	421.68	426.00	-9.2	2,216	-0.41%
2023/07/10	11.3	423.69	11.1	423.46	420.50	0.2	2,188	0.01%
2023/07/07	16.1	411.31	21.1	411.84	415.00	-5	2,097	-0.24%
2023/07/06	21	414.31	17.2	412.90	406.50	3.8	2,017	0.19%
2023/07/05	13	405.58	9	406.61	403.00	4	1,904	0.21%
2023/07/04	3	400.82	8	401.69	404.50	-5	1,877	-0.27%
2023/07/03	2	400.50	4	401.38	399.50	-2	1,871	-0.11%
2023/06/30	5.1	395.20	3.2	396.45	396.00	1.9	1,887	0.10%
2023/06/29	2	397.25	3.6	398.80	397.00	-1.6	1,897	-0.09%
2023/06/28	3	396.67	3	398.00	395.50	0	1,902	0.00%
2023/06/27	5.1	399.27	3	398.83	394.50	2.1	1,916	0.11%
2023/06/26	10.2	400.40	12	397.64	399.50	-1.9	1,925	-0.10%
2023/06/21	7	391.50	3.3	390.93	389.50	3.8	1,964	0.19%
2023/06/20	5	397.10	5.2	398.33	394.50	-0.2	1,976	-0.01%
2023/06/19	2.1	397.33	4	397.74	398.50	-1.9	1,988	-0.10%
2023/06/16	7.1	399.73	7	402.00	397.50	0.1	1,993	0.01%
2023/06/15	2	395.28	3	396.83	397.50	-1	1,975	-0.05%
2023/06/14	5	401.10	7.2	401.10	401.00	-2.2	1,967	-0.11%
2023/06/13	4	398.25	2	399.26	397.00	2	1,969	0.10%
2023/06/12	7	399.14	3.6	400.83	398.50	3.4	1,987	0.17%
2023/06/09	1.1	399.02	9	395.61	399.00	-7.9	1,979	-0.40%
2023/06/08	6.1	388.01	6	388.92	387.50	0.1	1,948	0.00%
2023/06/07	8.2	390.74	7	392.21	389.50	1.2	1,958	0.06%
2023/06/06	12.2	396.34	1	395.00	388.00	11.2	1,946	0.58%
2023/06/05	8.4	420.86	15.2	419.51	421.50	-6.9	1,844	-0.37%
2023/06/02	1.2	406.16	2	406.25	400.50	-0.8	1,810	-0.04%
2023/06/01	9	413.11	4.1	415.97	406.00	4.9	1,913	0.25%
2023/05/31	6	409.24	6	410.67	408.00	0	1,902	0.00%
2023/05/30	9	408.28	11.1	408.92	408.50	-2.1	1,888	-0.11%
2023/05/29	3	395.83	9	397.94	400.00	-6	1,833	-0.33%
2023/05/26	4	393.38	3	396.50	389.00	1	1,804	0.06%
2023/05/25	1	393.50	3	396.17	396.00	-2	1,827	-0.11%
2023/05/24	4	392.75	3	393.50	393.50	1	1,845	0.05%
2023/05/23	2	392.75	1	394.50	393.50	1	1,897	0.05%
2023/05/22	2	386.75	6	388.33	390.00	-4	1,895	-0.21%
2023/05/19	10.2	396.00	5.1	398.72	390.00	5.1	1,890	0.27%
2023/05/18	2	397.75	6	400.17	399.50	-4	1,861	-0.21%
2023/05/17	5	394.90	5	397.10	393.50	0	1,872	0.00%
2023/05/16	9	396.17	8.1	397.73	394.00	0.9	1,903	0.05%
2023/05/15	4	380.38	5	383.00	384.50	-1	1,848	-0.05%
2023/05/12	2	379.75	2	378.50	381.00	0	1,856	0.00%
2023/05/11	5	377.20	5	379.40	377.00	0	1,862	0.00%
2023/05/10	2	376.25	5	378.10	378.00	-3	1,878	-0.16%
2023/05/09	7	379.00	6	378.83	378.50	1	1,885	0.05%
2023/05/08	3	384.17	2	386.25	383.00	1	1,887	0.05%
2023/05/05	1	381.50	2.1	382.76	381.50	-1.1	1,897	-0.06%
2023/05/04	4	377.63	2	380.00	378.00	2	1,919	0.10%
2023/05/03	5	379.20	5	377.90	379.50	0	1,944	0.00%
2023/05/02	4	378.50	4	376.50	378.00	0	1,956	0.00%
2023/04/28	2	371.50	3	372.17	370.50	-1	1,973	-0.05%
2023/04/27	0	0.00	1	370.00	368.00	-1	1,987	-0.05%
2023/04/26	3	358.67	4	360.50	361.50	-1	1,996	-0.05%
2023/04/25	6.1	365.06	3	366.00	356.00	3.1	2,046	0.15%
2023/04/24	1.1	372.64	0.4	372.84	371.00	0.7	2,037	0.03%
2023/04/21	1	376.50	0	0.00	371.00	1	2,062	0.05%
2023/04/20	1	384.00	0	0.00	382.00	1	2,080	0.05%
2023/04/19	3	389.67	0	0.00	387.50	3	2,118	0.14%
2023/04/18	1	390.00	0	0.00	390.00	1	2,174	0.05%
2023/04/17	0.1	395.00	0	0.00	393.00	0.1	2,183	0.00%
2023/04/14	1	390.00	0	393.00	389.00	1	2,211	0.04%
2023/04/13	2.2	393.02	1	393.50	390.00	1.2	2,213	0.05%
2023/04/12	2	392.25	1	387.50	392.50	1	2,204	0.05%
2023/04/11	1	383.00	0	0.00	383.00	1	2,215	0.05%
2023/04/07	1	383.50	0	0.00	381.50	1	2,253	0.04%
2023/04/06	1	382.00	1	378.00	386.00	0	2,246	0.00%
2023/03/31	1.1	385.00	0	0.00	385.50	1.1	2,234	0.05%
2023/03/28	1.1	385.24	0	0.00	385.00	1.1	2,255	0.05%
2023/03/27	1.1	389.18	0	0.00	388.00	1.1	2,311	0.05%
2023/03/24	2.3	401.89	3	410.00	395.00	-0.8	2,310	-0.03%
2023/03/23	0	0.00	1	398.50	403.00	-1	2,254	-0.04%
2023/03/22	1	396.50	0	0.00	395.50	1	2,258	0.04%
2023/03/20	1	390.00	0	0.00	392.00	1	2,265	0.04%
2023/03/17	0	0.00	1	392.50	393.00	-1	2,298	-0.04%
2023/03/16	1	385.00	0	0.00	383.00	1	2,315	0.04%
2023/03/15	0	0.00	1	398.00	392.00	-1	2,336	-0.04%
2023/03/10	1	389.00	0.3	387.50	389.00	0.7	2,342	0.03%
2023/03/09	1	403.00	1	402.51	400.50	0	2,365	0.00%
2023/03/08	1	403.00	0	0.00	403.50	1	2,406	0.04%
2023/03/07	0	420.00	0	0.00	416.00	0	2,376	0.00%
2023/03/06	22	425.27	22	423.59	420.50	0	2,325	0.00%
2023/03/01	1	393.50	1	391.50	394.50	0	2,397	0.00%
2023/02/24	1	389.50	0	0.00	389.00	1	2,430	0.04%
2023/02/23	0.2	398.50	0	0.00	393.00	0.2	2,465	0.01%
2023/02/22	1	387.50	1	390.50	391.00	0	2,505	0.00%
2023/02/20	0	0.00	1	391.00	389.00	-1	2,677	-0.04%
2023/02/17	1	389.00	0	0.00	387.50	1	2,797	0.04%
2023/02/16	0.3	392.00	0	0.00	391.50	0.3	2,863	0.01%
2023/02/15	2	387.25	3	390.67	392.00	-1	2,959	-0.03%
2023/02/14	3	384.00	4	384.50	388.00	-1	2,976	-0.03%
2023/02/09	0	0.00	0.3	376.50	374.00	-0.3	3,046	-0.01%
2023/02/08	1	382.00	1	381.00	381.00	0	3,101	0.00%
2023/02/07	0	0.00	1	377.50	377.00	-1	3,120	-0.03%
2023/02/03	0	0.00	1	378.00	378.00	-1	3,189	-0.03%
2023/02/02	0	0.00	2	377.50	380.00	-2	3,248	-0.06%
2023/02/01	1	374.00	0.4	365.50	374.00	0.6	3,330	0.02%
2023/01/31	0	0.00	1	364.00	365.50	-1	3,341	-0.03%
2023/01/30	0	0.00	4	356.75	360.00	-4	3,372	-0.12%
2023/01/17	2	345.25	1	347.00	345.00	1	3,373	0.03%
2023/01/16	1	343.00	0	0.00	348.50	1	3,383	0.03%
2023/01/13	5	339.50	5	340.20	342.50	0	3,417	0.00%
2023/01/11	1	355.50	1	359.00	354.50	0	3,453	0.00%
2023/01/10	2	354.75	0	0.00	352.50	2	3,495	0.06%
2023/01/09	1	360.00	3	359.67	360.50	-2	3,543	-0.06%
2023/01/06	3.3	348.41	1	347.50	350.50	2.3	3,579	0.06%
2023/01/04	2	359.50	4	363.50	360.00	-2	3,612	-0.06%
2023/01/03	0	0.00	2	341.00	349.00	-2	3,617	-0.06%
2022/12/30	2	338.00	1	338.50	335.50	1	3,666	0.03%
2022/12/28	3.1	350.13	0	0.00	346.00	3.1	3,750	0.08%
2022/12/21	2	366.25	2	369.25	366.00	0	4,201	0.00%
2022/12/20	2	368.50	1	370.99	367.00	1	4,226	0.02%
2022/12/19	2	370.00	3	369.33	376.00	-1	4,268	-0.02%
2022/12/16	1	373.00	0	0.00	372.00	1	4,244	0.02%
2022/12/15	1	385.50	1	386.50	384.50	0	4,252	0.00%
2022/12/14	2	380.50	3	379.83	383.50	-1	4,272	-0.02%
2022/12/13	1.2	373.08	1	374.00	371.50	0.2	4,263	0.00%
2022/12/12	0	0.00	2	370.25	374.00	-2	4,279	-0.05%
2022/12/09	5.5	371.18	3.4	369.62	366.50	2.1	4,289	0.05%
2022/12/08	2	376.00	1	378.00	375.00	1	4,302	0.02%
2022/12/07	4.5	388.17	4	391.25	383.00	0.5	4,320	0.01%
2022/12/06	4	397.38	6	397.42	394.50	-2	4,334	-0.05%
2022/12/05	1.2	406.42	2	407.50	402.00	-0.8	4,359	-0.02%
2022/12/02	3.3	402.09	5	403.40	403.50	-1.7	4,529	-0.04%
2022/12/01	8	401.44	7	402.00	400.50	1	4,611	0.02%
2022/11/30	1	398.50	2	400.50	393.50	-1	4,754	-0.02%
2022/11/29	1	388.50	2	391.75	394.50	-1	4,806	-0.02%
2022/11/28	1	392.50	1	393.50	395.50	0	4,914	0.00%
2022/11/25	5	394.60	5.1	394.92	391.50	-0.1	5,037	0.00%
2022/11/24	3	401.33	4	402.63	400.50	-1	5,143	-0.02%
2022/11/23	6.1	405.65	6	405.83	398.50	0.1	5,217	0.00%
2022/11/22	3	385.67	3	390.83	395.00	0	5,094	0.00%
2022/11/21	8	390.50	7	390.29	388.00	1	5,134	0.02%
2022/11/18	6	392.83	6.1	388.26	387.00	-0.1	5,114	0.00%
2022/11/17	5	383.81	4	390.75	392.50	1	5,053	0.02%
2022/11/16	1	370.00	1	370.00	371.00	0	4,898	0.00%
2022/11/15	5	362.90	5.1	364.51	370.50	-0.1	4,830	0.00%
2022/11/14	4	348.75	6	351.83	353.00	-2	4,741	-0.04%
2022/11/11	4	346.00	4	344.00	341.00	0	4,703	0.00%
2022/11/10	15	326.90	16	329.09	330.00	-1	4,640	-0.02%
2022/11/09	2	324.50	2	326.25	327.50	0	4,641	0.00%
2022/11/08	3	322.50	3	325.00	320.50	0	4,736	0.00%
2022/11/07	2	321.75	1	323.50	322.50	1	4,727	0.02%
2022/11/04	2	316.75	5	317.20	322.50	-3	4,780	-0.06%
2022/11/03	5	306.30	5	306.20	310.50	0	4,830	0.00%
2022/11/02	3	306.00	3	306.00	307.00	0	4,823	0.00%
2022/11/01	1	304.00	1	304.50	302.00	0	4,853	0.00%
2022/10/31	2	297.50	2	298.25	300.50	0	4,858	0.00%
2022/10/28	7	284.79	6	283.00	284.00	1	4,819	0.02%
2022/10/27	0	0.00	2	297.50	299.00	-2	4,754	-0.04%
2022/10/25	2	295.25	1	297.00	292.00	1	4,730	0.02%
2022/10/24	3	301.17	3.2	302.91	297.00	-0.2	4,778	0.00%
2022/10/21	2	294.50	1	297.00	292.00	1	4,874	0.02%
2022/10/20	2	303.25	1	306.50	301.00	1	4,859	0.02%
2022/10/19	2	312.50	1	316.50	311.00	1	4,832	0.02%
2022/10/18	2	320.25	2	321.50	316.00	0	4,816	0.00%
2022/10/17	5.2	313.60	5	314.90	316.50	0.2	4,800	0.00%
2022/10/14	3	338.33	3	338.83	328.50	0	4,769	0.00%
2022/10/13	1	333.50	0	0.00	324.50	1	4,763	0.02%
2022/10/12	2	343.50	2	344.50	343.00	0	4,748	0.00%
2022/10/11	5	347.00	4	349.13	343.00	1	4,774	0.02%
2022/10/07	3	364.67	2	368.75	363.00	1	4,848	0.02%
2022/10/06	2	360.50	3	363.00	369.50	-1	4,826	-0.02%
2022/10/05	4	362.88	13	364.50	363.00	-9	4,806	-0.19%
2022/10/04	10.1	348.05	10	347.25	352.50	0.1	4,766	0.00%
2022/10/03	2	334.00	2	336.25	334.00	0	4,749	0.00%
2022/09/30	21	335.53	11	331.50	345.50	10	4,790	0.21%
2022/09/29	9.2	351.31	9	356.78	347.00	0.2	4,738	0.00%
2022/09/28	3	365.17	1	363.50	360.00	2	4,660	0.04%
2022/09/27	4	398.00	4	400.25	399.50	0	4,596	0.00%
2022/09/26	3	407.50	2	411.25	399.00	1	4,564	0.02%
2022/09/23	3	425.83	2	428.75	425.50	1	4,521	0.02%
2022/09/22	1	422.00	1	420.00	425.50	0	4,490	0.00%
2022/09/21	2	421.75	2	421.75	425.00	0	4,488	0.00%
2022/09/20	1	420.50	1	422.00	418.00	0	4,471	0.00%
2022/09/19	1	419.50	1	421.50	414.50	0	4,464	0.00%
2022/09/16	7	429.93	7	430.07	425.00	0	4,449	0.00%
2022/09/15	3	430.83	3	431.00	429.00	0	4,463	0.00%
2022/09/14	1	420.50	1	423.50	425.00	0	4,477	0.00%
2022/09/13	3	435.17	3	433.17	430.50	0	4,437	0.00%
2022/09/12	1	447.00	0.2	444.86	439.00	0.8	4,397	0.02%
2022/09/08	2.2	439.34	1.5	443.57	439.00	0.7	4,366	0.02%
2022/09/07	3	447.18	4	449.88	451.50	-1	4,188	-0.02%
2022/09/06	4	452.50	7	453.14	442.00	-3	4,099	-0.07%
2022/09/02	3	450.33	4	452.50	451.00	-1	3,830	-0.03%
2022/09/01	4	450.63	4	446.00	440.50	0	3,708	0.00%
2022/08/31	3	448.33	2	448.50	449.00	1	3,572	0.03%
2022/08/30	1	440.50	2	435.50	434.50	-1	3,433	-0.03%
2022/08/29	4	411.63	4	413.00	410.00	0	3,315	0.00%
2022/08/26	1	410.50	4	419.25	426.50	-3	3,317	-0.09%
2022/08/25	1	405.50	0	0.00	405.00	1	3,240	0.03%
2022/08/24	1	410.50	1	408.50	403.00	0	3,243	0.00%
2022/08/23	1	406.00	1	407.00	407.50	0	3,270	0.00%
2022/08/22	3	409.67	3	408.50	406.00	0	3,281	0.00%
2022/08/19	3	422.00	2	421.25	415.50	1	3,282	0.03%
2022/08/18	2	415.75	2	416.50	422.00	0	3,260	0.00%
2022/08/17	1	411.00	1	414.50	414.50	0	3,237	0.00%
2022/08/16	3	411.33	1	415.00	408.50	2	3,186	0.06%
2022/08/15	1	434.00	0.1	427.00	423.00	0.9	3,131	0.03%
2022/08/12	0.5	425.00	0	426.00	420.00	0.5	3,020	0.02%
2022/08/11	1	422.50	5	426.20	427.00	-4	2,985	-0.13%
2022/08/10	2	411.85	4	400.25	414.00	-2	2,884	-0.07%
2022/08/09	2	393.00	2	390.50	391.00	0	2,791	0.00%
2022/08/08	2	391.00	2	392.00	391.00	0	2,779	0.00%
2022/08/05	0	0.00	2	389.00	397.00	-2	2,725	-0.07%
2022/08/04	1	374.50	1	384.00	373.50	0	2,684	0.00%
2022/08/03	3	382.50	1	391.50	378.00	2	2,660	0.08%
2022/08/01	1	392.00	0	0.00	391.00	1	2,626	0.04%
2022/07/29	3	395.50	4	397.25	394.50	-1	2,625	-0.04%
2022/07/28	6	386.58	3	385.00	389.50	3	2,563	0.12%
2022/07/27	0	0.00	1	404.50	402.00	-1	2,441	-0.04%
2022/07/26	2	405.75	1	408.00	406.50	1	2,408	0.04%
2022/07/25	0	0.00	1	426.50	418.00	-1	2,403	-0.04%
2022/07/22	7.1	420.22	1.2	430.00	412.50	5.9	2,385	0.25%
2022/07/21	3	424.50	3	426.83	434.50	0	2,349	0.00%
2022/07/20	4.2	442.62	3	444.17	429.00	1.2	2,299	0.05%
2022/07/19	6	439.67	6.2	441.18	439.00	-0.2	2,235	-0.01%
2022/07/18	3.2	445.19	4	448.63	450.50	-0.8	2,207	-0.04%
2022/07/15	1	430.00	1	439.81	446.00	0	2,127	0.00%
2022/07/14	2	417.50	4	411.00	420.00	-2	2,000	-0.10%
2022/07/13	2	409.50	3	412.83	407.00	-1	1,953	-0.05%
2022/07/12	4	389.88	3	393.83	403.00	1	1,911	0.05%
2022/07/11	4	403.22	2	395.50	402.00	2	1,893	0.11%
2022/07/08	3	411.28	2	415.50	408.00	1	1,853	0.06%
2022/07/07	2	389.50	4	395.00	400.00	-2	1,756	-0.11%
2022/07/06	3	370.17	4	371.25	370.00	-1	1,676	-0.06%
2022/07/05	6	361.50	8	365.31	368.00	-2	1,628	-0.12%
2022/07/04	3	343.67	4	347.13	345.00	-1	1,595	-0.06%
2022/07/01	6	353.83	3.1	355.97	342.50	2.9	1,590	0.18%
2022/06/30	4	360.50	4	356.88	366.50	0	1,566	0.00%
2022/06/29	1	354.00	3	359.00	363.00	-2	1,553	-0.13%
2022/06/28	3	347.67	2	344.50	348.50	1	1,542	0.06%
2022/06/27	2	364.25	3	363.33	362.50	-1	1,559	-0.06%
2022/06/24	1	356.50	1	359.50	350.50	0	1,559	0.00%
2022/06/23	3	344.17	3	348.33	346.00	0	1,553	0.00%
2022/06/22	3	360.17	0	0.00	356.50	3	1,513	0.20%
2022/06/21	0	0.00	1	390.00	396.00	-1	1,455	-0.07%
2022/06/20	2	383.00	0	0.00	378.00	2	1,456	0.14%
2022/06/16	2	404.75	0	0.00	401.50	2	1,430	0.14%
2022/06/13	1	409.00	2	410.75	409.00	-1	1,409	-0.07%
2022/06/10	1	408.50	1	411.09	417.50	0	1,415	0.00%
2022/06/09	0	0.00	1	417.50	415.50	-1	1,409	-0.07%
2022/06/06	0	426.50	1	434.00	422.00	-1	1,385	-0.07%
2022/06/02	0	0.00	1	414.00	415.50	-1	1,364	-0.07%
2022/06/01	1	407.00	1	411.00	413.00	0	1,382	0.00%
2022/05/31	0	0.00	1	406.50	415.50	-1	1,361	-0.07%
2022/05/30	0	0.00	1	395.00	399.50	-1	1,321	-0.08%
2022/05/26	5	367.60	5	370.00	369.50	0	1,288	0.00%
2022/05/25	0	0.00	1	366.50	370.50	-1	1,288	-0.08%
2022/05/24	1	358.00	0	0.00	355.00	1	1,293	0.08%
2022/05/20	0	360.50	0	0.00	360.50	0	1,312	0.00%
2022/05/18	1	356.50	1	354.00	356.50	0	1,296	0.00%
2022/05/17	1	352.50	5	344.60	352.50	-4	1,293	-0.31%
2022/05/16	6	345.67	5	349.50	335.50	1	1,286	0.08%
2022/05/13	3	350.83	1	355.00	348.00	2	1,277	0.16%
2022/05/12	4	357.00	3	356.33	351.00	1	1,279	0.08%
2022/05/11	6	351.50	5	352.50	352.00	1	1,272	0.08%
2022/05/10	0	0.00	3	341.17	353.00	-3	1,281	-0.23%
2022/05/09	5	346.50	3	351.50	345.50	2	1,268	0.16%
2022/05/06	4	367.75	3	372.00	364.00	1	1,246	0.08%
2022/05/05	2	385.00	1	381.50	384.00	1	1,236	0.08%
2022/05/04	1	382.00	1	384.50	382.50	0	1,241	0.00%
2022/05/03	5	380.90	6	383.58	383.50	-1	1,292	-0.08%
2022/04/29	3	384.00	3	386.00	379.00	0	1,324	0.00%
2022/04/28	3	383.67	0	0.00	384.00	3	1,326	0.23%
2022/04/27	4	379.25	4	383.25	393.50	0	1,333	0.00%
2022/04/26	3	388.67	6	390.17	393.50	-3	1,341	-0.22%
2022/04/22	5	404.50	4	409.00	401.00	1	1,405	0.07%
2022/04/21	5	416.80	4	415.25	417.50	1	1,460	0.07%
2022/04/20	2	417.50	1	422.00	417.00	1	1,490	0.07%
2022/04/19	3	419.17	3	420.00	419.50	0	1,515	0.00%
2022/04/18	1	415.00	1	412.50	413.50	0	1,544	0.00%
2022/04/15	3	425.66	1	418.00	418.00	2	1,573	0.13%
2022/04/14	0	0.00	1	455.00	449.00	-1	1,673	-0.06%
2022/04/11	1	440.50	1	444.00	444.00	0	1,947	0.00%
2022/04/08	1	447.00	2	450.50	449.50	-1	1,981	-0.05%
2022/04/07	2	439.75	0	0.00	437.00	2	1,970	0.10%
2022/04/06	1	444.00	1	450.00	450.00	0	1,978	0.00%
2022/03/31	2	451.00	1	455.50	455.50	1	1,978	0.05%
2022/03/30	1	449.00	4	446.50	461.50	-3	1,979	-0.15%
2022/03/29	2	429.75	2	424.00	430.50	0	1,956	0.00%
2022/03/28	4	424.75	3	423.00	424.50	1	1,994	0.05%
2022/03/25	1	438.50	1	451.00	438.00	0	2,054	0.00%
2022/03/24	5	435.40	5	439.10	447.50	0	2,061	0.00%
2022/03/23	0	0.00	3	440.83	443.50	-3	2,078	-0.14%
2022/03/22	3	430.67	3	432.00	432.50	0	2,080	0.00%
2022/03/21	1	439.50	1	439.00	438.50	0	2,089	0.00%
2022/03/18	2	430.75	1	431.50	432.00	1	2,117	0.05%
2022/03/17	1	434.00	1	434.50	435.50	0	2,147	0.00%
2022/03/16	3	411.00	3	415.00	413.00	0	2,158	0.00%
2022/03/15	2	409.25	2	413.50	406.50	0	2,229	0.00%
2022/03/14	1	421.00	1	430.00	422.50	0	2,280	0.00%
2022/03/11	1.1	425.68	0	0.00	425.00	1.1	2,311	0.05%
2022/03/10	2	435.50	3	434.17	439.00	-1	2,325	-0.04%
2022/03/08	3	426.00	2	432.00	416.00	1	2,454	0.04%
2022/03/07	2	425.50	1	425.00	431.00	1	2,497	0.04%
2022/03/04	2	445.75	1	444.00	442.50	1	2,601	0.04%
2022/03/03	2	456.25	2	459.00	455.00	0	2,700	0.00%
2022/03/02	2	454.76	2	452.00	459.00	0	2,770	0.00%
2022/03/01	3	461.00	3	461.83	461.00	0	2,804	0.00%
2022/02/25	3	451.33	4	447.00	455.00	-1	2,852	-0.04%
2022/02/24	4.1	444.44	4	448.75	438.50	0.1	2,928	0.00%
2022/02/23	2	455.01	1	454.00	458.00	1	3,056	0.03%
2022/02/22	2	461.00	1	463.50	460.50	1	3,168	0.03%
2022/02/21	2	475.75	2	475.50	477.00	0	3,262	0.00%
2022/02/18	1	481.00	1	478.50	481.00	0	3,290	0.00%
2022/02/17	3	488.17	1	489.50	481.00	2	3,332	0.06%
2022/02/16	3	493.00	3	495.17	492.00	0	3,387	0.00%
2022/02/15	1	488.50	3	487.83	486.50	-2	3,485	-0.06%
2022/02/11	0	0.00	1	491.00	494.00	-1	3,512	-0.03%
2022/02/10	2	488.75	0	0.00	484.00	2	3,520	0.06%
2022/02/09	0	493.00	3	490.33	494.00	-3	3,514	-0.08%
2022/02/08	1	481.00	2	483.50	485.00	-1	3,530	-0.03%
2022/02/07	1	474.50	1	477.00	475.00	0	3,553	0.00%
2022/01/26	1	470.00	0	0.00	470.00	1	3,567	0.03%
2022/01/25	3	477.83	1	483.00	473.50	2	3,635	0.06%
2022/01/24	0	0.00	3	483.17	488.50	-3	3,613	-0.08%
2022/01/21	3	473.33	1	473.50	467.00	2	3,609	0.06%
2022/01/18	1	497.00	0	0.00	487.00	1	3,766	0.03%
2022/01/14	0	501.00	0.1	505.00	500.00	-0.1	3,714	0.00%
2022/01/13	2	529.50	0	0.00	528.00	2	3,668	0.05%
2022/01/12	3	539.00	1	539.00	540.00	2	3,662	0.05%
2022/01/11	2	552.50	2	557.00	549.00	0	3,663	0.00%
2022/01/10	2	548.00	4	547.75	560.00	-2	3,648	-0.05%
2022/01/07	6	565.00	1	555.67	542.00	5	3,628	0.14%
2022/01/06	1	560.00	1	568.00	584.00	0	3,520	0.00%
2022/01/05	1	560.00	2	564.50	572.00	-1	3,458	-0.03%
2022/01/04	1	555.00	0.1	551.00	559.00	0.9	3,404	0.03%
2022/01/03	0.1	541.36	1	541.00	548.00	-0.9	3,414	-0.03%
2021/12/30	0	0.00	1	520.00	529.00	-1	3,407	-0.03%
2021/12/28	1	537.00	0	0.00	538.00	1	3,458	0.03%
2021/12/27	1	544.00	0	0.00	539.00	1	3,509	0.03%
2021/12/24	1	547.00	1	554.00	545.00	0	3,558	0.00%
2021/12/23	1	549.00	1	554.00	544.00	0	3,564	0.00%
2021/12/22	2	550.00	0	0.00	544.00	2	3,621	0.06%
2021/12/21	1	548.00	6	550.50	556.00	-5	3,610	-0.14%
2021/12/20	1	534.00	1	539.00	531.00	0	3,553	0.00%
2021/12/17	1	532.00	1	539.00	529.00	0	3,565	0.00%
2021/12/16	1	542.00	1	549.00	537.00	0	3,563	0.00%
2021/12/15	2	534.50	2	539.00	536.00	0	3,596	0.00%
2021/12/14	2	537.00	0	0.00	532.00	2	3,609	0.06%
2021/12/13	1	549.00	1	551.00	551.00	0	3,634	0.00%
2021/12/08	0.1	525.00	1	532.02	539.00	-1	3,561	-0.03%
2021/12/07	1	517.00	3	521.67	520.00	-2	3,513	-0.06%
2021/12/03	1	517.00	0	516.00	512.00	1	3,538	0.03%
2021/12/02	2	521.00	1.1	532.38	517.00	1	3,544	0.03%
2021/11/30	1	550.00	1	552.12	548.00	0	3,521	0.00%
2021/11/29	0	0.00	2	517.00	536.00	-2	3,468	-0.06%
2021/11/26	1	508.00	0.2	506.00	501.00	0.8	3,450	0.02%
2021/11/25	3	525.67	3	523.67	520.00	0	3,382	0.00%
2021/11/24	2	515.00	7	519.57	518.00	-5	3,344	-0.15%
2021/11/23	5	520.20	8	525.88	514.00	-3	3,305	-0.09%
2021/11/22	1	524.92	4	520.25	530.00	-3	3,247	-0.09%
2021/11/19	2.1	495.98	1.3	494.35	495.00	0.8	3,109	0.03%
2021/11/18	0	0.00	3	482.48	490.00	-3	3,002	-0.10%
2021/11/17	1.1	458.18	1	464.00	464.00	0.1	2,894	0.00%
2021/11/16	0	0.00	2	467.75	466.00	-2	2,881	-0.07%
2021/11/15	0.1	459.75	0	0.00	455.50	0.1	2,862	0.00%
2021/11/12	2	443.75	4	441.38	448.00	-2	2,833	-0.07%
2021/11/11	1	420.00	0	0.00	418.50	1	2,747	0.04%
2021/11/10	1	428.50	1	433.00	429.50	0	2,767	0.00%
2021/11/05	1	415.50	3	421.17	421.50	-2	2,861	-0.07%
2021/11/04	1.1	418.74	0.1	418.00	416.50	1	2,873	0.04%
2021/11/03	2	436.00	3	438.33	426.00	-1	2,861	-0.03%
2021/11/02	7.2	451.99	3	450.33	434.00	4.2	2,841	0.15%
2021/11/01	1.2	443.20	1	438.50	444.50	0.2	2,769	0.01%
2021/10/29	0	0.00	0.2	429.50	427.50	-0.2	2,741	-0.01%
2021/10/28	0	438.00	0	0.00	427.00	0	2,712	0.00%
2021/10/27	2.2	429.81	4	433.25	440.00	-1.9	2,667	-0.07%
2021/10/26	2	410.75	2	413.00	420.00	0	2,587	0.00%
2021/10/20	1	392.50	0	0.00	391.50	1	2,501	0.04%
2021/10/19	0	0.00	9	394.67	399.00	-9	2,515	-0.36%
2021/10/13	2.1	385.05	1	391.00	380.50	1.1	2,536	0.04%
2021/10/12	1	392.00	2	393.50	392.00	-1	2,520	-0.04%
2021/10/08	2	389.75	1	392.50	386.00	1	2,490	0.04%
2021/10/07	0	0.00	2	412.25	413.00	-2	2,439	-0.08%
2021/10/06	3	393.00	1	399.00	398.00	2	2,436	0.08%
2021/10/01	5	391.90	0	0.00	387.50	5	2,506	0.20%
2021/09/29	1	408.02	0	0.00	404.50	1	2,493	0.04%
2021/09/28	3	433.83	1	434.50	431.00	2	2,523	0.08%
2021/09/23	1	446.50	0	0.00	446.50	1	2,583	0.04%
2021/09/22	0	454.00	0	0.00	452.50	0	2,616	0.00%
2021/09/17	0	0.00	1	459.50	464.50	-1	2,630	-0.04%
2021/09/16	0	0.00	1	450.00	450.00	-1	2,773	-0.04%
2021/09/15	3	470.00	0	0.00	460.00	3	2,780	0.11%
2021/09/14	1	492.00	0	0.00	490.00	1	2,754	0.04%
2021/09/13	1	503.00	0	0.00	500.00	1	2,774	0.04%
2021/09/09	1	503.00	1	496.50	496.50	0	2,819	0.00%
2021/09/08	1	501.00	0	0.00	498.50	1	2,832	0.04%
2021/09/07	1	531.00	2	521.50	523.00	-1	2,797	-0.04%
2021/09/06	4	541.75	3	537.33	524.00	1	2,768	0.04%
2021/09/03	3	531.00	4	529.50	526.00	-1	2,718	-0.04%
2021/09/02	2	521.00	1	517.00	516.00	1	2,713	0.04%
2021/09/01	0	0.00	2	520.00	518.00	-2	2,674	-0.07%
2021/08/30	1	478.00	1	477.50	476.00	0	2,700	0.00%
2021/08/27	1	475.50	1	467.00	476.00	0	2,725	0.00%
2021/08/26	1	469.00	0	0.00	468.50	1	2,755	0.04%
2021/08/23	0	0.00	1	482.50	482.50	-1	2,880	-0.03%
2021/08/19	1	462.00	0	0.00	455.00	1	2,896	0.03%
2021/08/18	1	474.50	0	0.00	486.00	1	2,922	0.03%
2021/08/16	1.1	482.00	0	0.00	481.00	1.1	3,019	0.03%
2021/08/12	0	0.00	2	506.00	511.00	-2	3,027	-0.07%
2021/08/11	2	502.00	1	512.00	493.00	1	2,977	0.03%
2021/08/10	1	503.00	1	510.00	503.00	0	3,012	0.00%
2021/08/09	0	0.00	1	528.00	523.00	-1	3,046	-0.03%
2021/08/02	0	528.00	0	0.00	526.00	0	3,315	0.00%
2021/07/23	0	0.00	1	566.00	561.00	-1	3,647	-0.03%
2021/07/22	1	561.00	1	553.00	562.00	0	3,753	0.00%
2021/07/16	2	573.00	3	576.33	578.00	-1	3,927	-0.03%
2021/07/15	6	569.83	4	566.75	567.00	2	3,947	0.05%
2021/07/14	0	0.00	1	561.00	563.00	-1	3,947	-0.03%
2021/07/12	0	0.00	0.1	575.00	568.00	-0.1	4,169	0.00%
2021/07/09	3	580.00	0	0.00	570.00	3	4,325	0.07%
2021/07/08	1	628.43	1	613.00	600.00	0	4,275	0.00%
2021/07/05	2	591.00	6	602.83	598.00	-4	4,158	-0.10%
2021/07/02	1	576.00	3	568.00	583.00	-2	4,079	-0.05%
2021/07/01	1	552.00	1	551.00	550.00	0	4,034	0.00%
2021/06/30	1	564.00	1	561.00	564.00	0	4,017	0.00%
2021/06/29	3	590.51	3	572.00	572.00	0	3,991	0.00%
2021/06/28	1	591.00	0	0.00	582.00	1	3,963	0.03%
2021/06/25	4.1	574.44	5	582.60	588.00	-1	3,942	-0.02%
2021/06/24	0	0.00	1	546.00	546.00	-1	3,807	-0.03%
2021/06/23	0	0.00	1	529.00	528.00	-1	3,744	-0.03%
2021/06/22	1	532.83	0	0.00	512.00	1	3,715	0.03%
2021/06/21	0	0.00	2	512.50	522.00	-2	3,696	-0.05%
2021/06/18	1	528.00	2	524.50	520.00	-1	3,660	-0.03%
2021/06/17	2	526.00	3.4	524.65	527.00	-1.4	3,644	-0.04%
2021/06/16	2	519.50	1	506.00	506.00	1	3,617	0.03%
2021/06/15	0	0.00	1	528.00	521.00	-1	3,607	-0.03%
2021/06/11	3	518.00	2	515.00	514.00	1	3,603	0.03%
2021/06/10	1	513.00	1	523.00	520.00	0	3,583	0.00%
2021/06/09	1	506.00	1	512.00	505.00	0	3,547	0.00%
2021/06/08	2	516.50	2	515.00	513.00	0	3,537	0.00%
2021/06/07	0	0.00	1	497.50	497.00	-1	3,468	-0.03%
2021/06/03	1	489.50	0	0.00	488.50	1	3,490	0.03%
2021/06/02	2	493.00	2	491.25	493.00	0	3,465	0.00%
2021/06/01	5	485.50	6	488.92	486.00	-1	3,435	-0.03%
2021/05/31	0	0.00	1	453.00	467.00	-1	3,376	-0.03%
2021/05/27	1	461.00	0	0.00	460.50	1	3,390	0.03%
2021/05/26	0	0.00	1	466.00	465.50	-1	3,402	-0.03%
2021/05/25	1	460.00	1	455.50	455.00	0	3,388	0.00%
2021/05/24	3	435.33	3	435.00	442.50	0	3,371	0.00%
2021/05/21	1	420.00	2	417.00	413.50	-1	3,308	-0.03%
2021/05/20	1	418.00	0	0.00	403.50	1	3,343	0.03%
2021/05/19	2	389.25	1	398.00	398.00	1	3,409	0.03%
2021/05/18	0	0.00	2	381.25	397.50	-2	3,424	-0.06%
2021/05/17	4.1	375.67	0	0.00	369.00	4.1	3,416	0.12%
2021/05/14	4.1	417.48	3	414.83	409.50	1.1	3,420	0.03%
2021/05/13	1	415.50	3	417.83	423.00	-2	3,401	-0.06%
2021/05/12	4.1	410.88	1.2	443.92	410.00	2.9	3,509	0.08%
2021/05/11	3.1	443.87	1	458.00	441.50	2.1	3,460	0.06%
2021/05/10	1	490.00	0	0.00	480.00	1	3,436	0.03%
2021/05/07	0	0.00	2	490.25	494.00	-2	3,442	-0.06%
2021/05/06	1	489.00	2	473.50	474.50	-1	3,464	-0.03%
2021/05/05	2	481.00	1	503.00	477.00	1	3,451	0.03%
2021/05/04	1.2	504.17	0	0.00	497.00	1.2	3,442	0.03%
2021/05/03	0	0.00	2	540.00	510.00	-2	3,473	-0.06%
2021/04/29	3	560.67	4	555.00	550.00	-1	3,543	-0.03%
2021/04/28	3	547.67	3.7	548.24	551.00	-0.7	3,500	-0.02%
2021/04/27	1	528.00	2	536.00	529.00	-1	3,428	-0.03%
2021/04/26	8	530.38	10	527.10	533.00	-2	3,445	-0.06%
2021/04/23	0	0.00	3.1	500.75	503.00	-3.1	3,376	-0.09%
2021/04/22	2	484.50	1	485.50	483.00	1	3,441	0.03%
2021/04/21	3	496.17	2	498.00	490.00	1	3,461	0.03%
2021/04/20	3	515.00	0	0.00	511.00	3	3,465	0.09%
2021/04/19	3	528.00	5	525.60	515.00	-2	3,530	-0.06%
2021/04/16	9	535.89	2	528.50	520.00	7	3,617	0.19%
2021/04/15	5	515.00	12	513.62	525.00	-7	3,527	-0.20%
2021/04/14	0	0.00	1	480.50	477.50	-1	3,408	-0.03%
2021/04/12	0.1	480.00	0	0.00	477.00	0.1	3,498	0.00%
2021/04/07	1	470.50	0	0.00	470.00	1	3,550	0.03%
2021/04/06	0	474.00	1	478.00	473.00	-1	3,566	-0.03%
2021/04/01	0	482.00	0	0.00	480.00	0	3,569	0.00%
2021/03/31	1	494.50	4	484.88	484.00	-3	3,573	-0.08%
2021/03/30	2	487.00	4	490.75	489.00	-2	3,573	-0.06%
2021/03/29	2	482.25	3	478.83	481.00	-1	3,566	-0.03%
2021/03/26	1	467.00	0	0.00	467.50	1	3,575	0.03%
2021/03/23	2.1	469.46	1	465.50	463.00	1.1	3,712	0.03%
2021/03/19	0	0.00	1	472.00	474.00	-1	3,829	-0.03%
2021/03/17	3	483.17	0	481.00	480.50	3	3,930	0.08%
2021/03/16	1	483.50	0	0.00	482.50	1	3,939	0.03%
2021/03/15	1	479.50	0.1	481.50	479.00	0.9	3,963	0.02%
2021/03/11	0	0.00	2	490.00	487.50	-2	4,077	-0.05%
2021/03/09	0	0.00	9	488.83	491.50	-9	4,166	-0.22%
2021/03/08	1	480.50	0	0.00	480.50	1	4,184	0.02%
2021/03/05	0	0.00	1	488.50	483.00	-1	4,272	-0.02%
2021/03/04	1	480.00	0	0.00	487.50	1	4,400	0.02%
2021/03/03	0	0.00	3	489.00	498.50	-3	4,661	-0.06%
2021/03/02	2	489.25	0	0.00	483.00	2	4,671	0.04%
2021/02/26	1	493.50	0	0.00	494.00	1	4,696	0.02%
2021/02/25	0	0.00	1	502.00	506.00	-1	4,756	-0.02%
2021/02/24	2	498.50	0	0.00	496.00	2	4,786	0.04%
2021/02/22	1	520.00	1	512.00	514.00	0	4,818	0.00%
2021/02/19	3	515.00	2	513.50	510.00	1	4,871	0.02%
2021/02/18	1	496.50	0	0.00	496.50	1	4,805	0.02%
2021/02/17	0	0.00	0.1	476.00	482.00	-0.1	4,817	0.00%
2021/02/05	2	480.50	1	488.50	477.00	1	4,874	0.02%
2021/02/04	1	500.00	2	508.50	497.50	-1	4,900	-0.02%
2021/02/03	2	512.00	2	515.50	503.00	0	4,883	0.00%
2021/02/01	1	490.00	2	491.50	491.50	-1	4,868	-0.02%
2021/01/26	1	498.00	0	0.00	482.00	1	4,894	0.02%
2021/01/25	1	496.50	0	0.00	490.00	1	4,905	0.02%
2021/01/22	0	0.00	3	491.17	493.00	-3	4,857	-0.06%
2021/01/21	0.2	451.50	0	0.00	454.50	0.2	4,766	0.00%
2021/01/19	1.1	475.77	0	0.00	471.00	1.1	4,749	0.02%
2021/01/18	1	455.00	0	0.00	462.00	1	4,773	0.02%
2021/01/15	1.2	470.83	0.1	483.00	468.00	1.2	4,790	0.02%
2021/01/12	1	488.52	0	0.00	489.00	1	4,789	0.02%
2021/01/11	3.2	499.00	2	499.57	490.00	1.2	4,786	0.02%
2021/01/08	1	519.00	2	520.00	518.00	-1	4,753	-0.02%
2021/01/07	3	538.00	3	540.00	539.00	0	4,672	0.00%
2021/01/06	7	569.29	3	560.00	550.00	4	4,659	0.09%
2021/01/05	1	572.00	1	573.00	574.00	0	4,653	0.00%
2021/01/04	1	573.00	1	576.99	571.00	0	4,791	0.00%
2020/12/31	2	577.00	1	567.32	567.00	1	4,877	0.02%
2020/12/30	0.1	565.00	0	0.00	568.00	0.1	4,875	0.00%
2020/12/25	0	0.00	1	569.00	569.00	-1	4,955	-0.02%
2020/12/23	0	0.00	1	564.03	568.00	-1	5,008	-0.02%
2020/12/22	1	574.95	1	580.00	566.00	0	5,091	0.00%
2020/12/21	1	581.00	1	582.00	582.00	0	5,123	0.00%
2020/12/18	2	580.00	2	579.50	579.00	0	5,128	0.00%
2020/12/16	11	570.09	11	567.00	567.00	0	5,197	0.00%
2020/12/15	7	565.86	0	0.00	560.00	7	5,206	0.13%
2020/12/14	0	0.00	2	597.00	584.00	-2	5,224	-0.04%
2020/12/11	12	607.50	10	590.00	590.00	2	5,305	0.04%
2020/12/10	2	611.00	0	0.00	611.00	2	5,279	0.04%
2020/12/09	1	623.00	1	622.00	622.00	0	5,346	0.00%
2020/12/08	1	621.00	1	618.00	618.00	0	5,412	0.00%
2020/12/07	3	613.33	3	620.00	613.00	0	5,427	0.00%
2020/12/04	1	643.00	0	0.00	637.00	1	5,424	0.02%
2020/12/03	1	635.00	2	648.50	637.00	-1	5,489	-0.02%
2020/12/02	1	636.00	0	0.00	633.00	1	5,511	0.02%
2020/12/01	2	641.00	4	640.75	641.00	-2	5,553	-0.04%
2020/11/27	1	654.90	2	644.00	663.00	-1	5,516	-0.02%
2020/11/26	0	0.00	4	606.50	615.00	-4	5,365	-0.07%
2020/11/24	1	611.00	0	0.00	601.00	1	5,497	0.02%
2020/11/23	4	592.75	1	593.00	592.00	3	5,478	0.05%
2020/11/20	1	595.00	0	0.00	593.00	1	5,466	0.02%
2020/11/19	1	611.00	1	612.00	603.00	0	5,497	0.00%
2020/11/18	3	608.67	7	606.57	609.00	-4	5,527	-0.07%
2020/11/17	1	600.00	0	595.00	590.00	1	5,517	0.02%
2020/11/16	0	0.00	2	597.50	589.00	-2	5,637	-0.04%
2020/11/13	1	595.00	0	0.00	591.00	1	5,691	0.02%
2020/11/10	1	584.00	1	579.00	579.00	0	5,836	0.00%
2020/11/09	1	590.00	3	593.33	598.00	-2	5,814	-0.03%
2020/11/06	2	575.50	1	573.00	569.00	1	5,792	0.02%
2020/11/05	1	580.00	1	576.00	576.00	0	5,819	0.00%
2020/11/04	1	571.00	1	577.00	577.00	0	5,941	0.00%
2020/11/03	1	555.00	1	565.00	565.00	0	6,090	0.00%
2020/11/02	4	555.00	5	545.80	546.00	-1	6,177	-0.02%
2020/10/30	3	564.67	3	567.33	561.00	0	6,202	0.00%
2020/10/29	1	582.00	0	0.00	581.00	1	6,258	0.02%
2020/10/27	3	589.00	5	590.40	594.00	-2	6,374	-0.03%
2020/10/26	7	594.71	5	590.60	585.00	2	6,457	0.03%
2020/10/22	3	564.00	6	569.00	575.00	-3	6,670	-0.04%
2020/10/21	1	555.00	1	558.00	555.00	0	6,800	0.00%
2020/10/20	1	540.00	2	546.00	550.00	-1	6,999	-0.01%
2020/10/19	2	549.50	1	552.00	551.00	1	7,198	0.01%
2020/10/16	9	543.11	3	556.33	535.00	6	7,283	0.08%
2020/10/15	2	568.00	2	570.00	567.00	0	7,279	0.00%
2020/10/14	1	568.00	1	572.00	568.00	0	7,306	0.00%
2020/10/13	2	568.00	1	569.00	569.00	1	7,319	0.01%
2020/10/12	2	587.50	0	0.00	569.00	2	7,342	0.03%
2020/10/08	8	608.50	4	613.75	606.00	4	7,296	0.05%
2020/10/07	0	0.00	1	595.00	599.00	-1	7,291	-0.01%
2020/10/05	2	589.50	1	592.00	586.00	1	7,537	0.01%
2020/09/29	3	587.33	4	589.75	586.00	-1	7,868	-0.01%
2020/09/28	3	583.67	2	588.50	581.00	1	7,979	0.01%
2020/09/24	4	594.25	2	592.00	584.00	2	8,127	0.02%
2020/09/22	4	612.75	4	608.00	611.00	0	8,420	0.00%
2020/09/21	3	625.00	3	618.00	615.00	0	8,551	0.00%
2020/09/18	7	606.43	7	607.29	608.00	0	8,617	0.00%
2020/09/17	6	611.33	6	599.33	598.00	0	8,841	0.00%
2020/09/16	4	614.00	4	608.75	613.00	0	8,885	0.00%
2020/09/15	2	598.00	2	595.00	591.00	0	8,933	0.00%
2020/09/14	8	589.63	9	594.67	597.00	-1	9,134	-0.01%
2020/09/11	1	572.00	8	579.25	585.00	-7	9,156	-0.08%
2020/09/09	0	0.00	1	569.00	576.00	-1	9,527	-0.01%
2020/09/08	2	592.00	6	589.67	581.00	-4	9,557	-0.04%
2020/09/07	3	579.33	2	585.00	571.00	1	9,562	0.01%
2020/09/04	2	590.50	3	589.33	592.00	-1	9,598	-0.01%
2020/09/03	6	621.83	5	612.20	609.00	1	9,594	0.01%
2020/09/02	7	610.29	7	620.14	620.00	0	9,637	0.00%
2020/09/01	4	592.25	6	595.00	598.00	-2	9,674	-0.02%
2020/08/31	7	589.71	2	578.50	572.00	5	9,660	0.05%
2020/08/28	11	615.18	9	608.56	601.00	2	9,672	0.02%
2020/08/27	4	637.00	6	635.67	634.00	-2	9,861	-0.02%
2020/08/26	6	626.67	5	629.40	626.00	1	10,059	0.01%
2020/08/25	3	625.33	3	628.00	634.00	0	10,124	0.00%
2020/08/24	5	624.60	5	627.40	629.00	0	10,108	0.00%
2020/08/21	3	610.00	3	612.33	613.00	0	10,137	0.00%
2020/08/20	6	608.17	6	607.17	593.00	0	10,083	0.00%
2020/08/19	2	640.00	3	636.00	640.00	-1	9,977	-0.01%
2020/08/18	3	623.33	1	615.00	617.00	2	9,929	0.02%
2020/08/17	1	668.00	0	0.00	665.00	1	9,841	0.01%
2020/08/14	2	670.50	4	674.00	677.00	-2	9,837	-0.02%
2020/08/13	1	666.00	0	0.00	650.00	1	9,788	0.01%
2020/08/12	0	0.00	1	661.00	656.00	-1	9,829	-0.01%
2020/08/10	5	666.80	3	673.33	662.00	2	9,942	0.02%
2020/08/07	6	656.67	1	673.00	661.00	5	9,921	0.05%
2020/08/06	1	682.00	1	683.00	682.00	0	9,839	0.00%
2020/08/05	1	693.00	1	689.00	686.00	0	9,838	0.00%
2020/08/04	0	0.00	3	688.33	693.00	-3	9,891	-0.03%
2020/08/03	6	676.83	5	667.00	667.00	1	9,925	0.01%
2020/07/31	6	667.33	9	671.33	678.00	-3	9,994	-0.03%
2020/07/30	9	678.56	6	672.00	668.00	3	9,963	0.03%
2020/07/29	2	665.50	33	654.88	679.00	-31	9,928	-0.31%
2020/07/28	40	691.33	7	684.43	667.00	33	9,888	0.33%
2020/07/27	7	665.00	9	659.11	669.00	-2	9,824	-0.02%
2020/07/24	5	655.80	2	645.50	630.00	3	9,696	0.03%
2020/07/23	2	686.00	1	680.00	679.00	1	9,550	0.01%
2020/07/22	0	0.00	1	734.76	715.00	-1	9,418	-0.01%
2020/07/21	4	778.75	3	785.67	779.00	1	9,337	0.01%
2020/07/20	3	740.33	4	742.25	740.00	-1	9,347	-0.01%
2020/07/17	3	762.24	3	755.00	725.00	0	9,421	0.00%
2020/07/16	10	750.10	7	754.86	760.00	3	9,509	0.03%
2020/07/15	2	772.94	2	778.00	756.00	0	9,495	0.00%
2020/07/14	5	789.80	4	782.50	781.00	1	9,549	0.01%
2020/07/13	6	782.83	8	791.38	777.00	-2	9,517	-0.02%
2020/07/10	13	788.92	7	786.14	773.00	6	9,473	0.06%
2020/07/09	4	816.75	3	827.00	818.00	1	9,323	0.01%
2020/07/08	8	789.63	10	793.60	804.00	-2	9,208	-0.02%
2020/07/07	4	769.50	4	765.75	761.00	0	9,005	0.00%
2020/07/06	4	751.25	6	755.00	760.00	-2	9,093	-0.02%
2020/07/03	4	749.25	0	0.00	741.00	4	9,133	0.04%
2020/07/02	4	754.25	4	754.50	753.00	0	9,191	0.00%
2020/07/01	8	729.00	6	733.83	733.00	2	9,239	0.02%
2020/06/30	0	0.00	2	698.50	700.00	-2	9,140	-0.02%
2020/06/29	5	674.40	4	674.50	677.00	1	9,160	0.01%
2020/06/24	2	683.50	4	682.75	690.00	-2	9,175	-0.02%
2020/06/23	0	0.00	3	641.00	639.00	-3	9,166	-0.03%
2020/06/22	6	633.67	2	641.00	630.00	4	9,280	0.04%
2020/06/19	6	633.17	5	637.80	627.00	1	9,347	0.01%
2020/06/18	3	617.33	1	620.00	620.00	2	9,180	0.02%
2020/06/17	3	617.00	0	0.00	612.00	3	9,294	0.03%
2020/06/16	5	607.80	8	613.63	627.00	-3	9,253	-0.03%
2020/06/15	0	0.00	2	576.50	570.00	-2	9,157	-0.02%
2020/06/12	1	563.00	2	563.00	583.00	-1	9,291	-0.01%
2020/06/11	6	583.33	2	590.50	572.00	4	9,417	0.04%
2020/06/10	2	588.00	1	589.00	590.00	1	9,442	0.01%
2020/06/09	1	580.00	0	0.00	575.00	1	9,519	0.01%
2020/06/08	2	581.00	3	580.33	578.00	-1	9,576	-0.01%
2020/06/05	1	570.00	0.1	569.00	569.00	0.9	9,508	0.01%
2020/06/04	0	0.00	1	570.00	561.00	-1	9,544	-0.01%
2020/06/03	11	572.36	9	569.22	566.00	2	9,544	0.02%
2020/06/02	2	536.00	10.1	538.02	553.00	-8.1	9,336	-0.09%
2020/06/01	0	0.00	3	496.83	503.00	-3	9,186	-0.03%
2020/05/28	1	490.00	2	486.75	481.00	-1	9,267	-0.01%
2020/05/27	1	477.50	0	0.00	477.00	1	9,336	0.01%
2020/05/25	1	468.00	1	480.00	479.00	0	9,547	0.00%
2020/05/21	1	494.00	0	0.00	486.50	1	9,608	0.01%
2020/05/19	1	474.50	6	473.17	475.50	-5	9,728	-0.05%
2020/05/18	2	478.25	1	464.50	464.50	1	9,709	0.01%
2020/05/14	5	504.30	6	504.67	498.50	-1	9,603	-0.01%
2020/05/13	0	0.00	2	505.00	504.00	-2	9,530	-0.02%
2020/05/12	5	501.80	3	505.00	500.00	2	9,510	0.02%
2020/05/11	2	500.50	2	505.00	508.00	0	9,533	0.00%
2020/05/08	4	495.38	3	499.67	490.00	1	9,472	0.01%
2020/05/07	2	483.50	1	485.00	485.50	1	9,440	0.01%
2020/05/05	1	480.50	2	473.00	465.00	-1	9,437	-0.01%
2020/05/04	2	469.25	5	470.30	471.50	-3	9,433	-0.03%
2020/04/30	8	475.13	10	475.95	485.50	-2	9,440	-0.02%
2020/04/29	3	457.00	2	459.75	458.00	1	9,384	0.01%
2020/04/28	1	449.00	0	0.00	448.50	1	9,394	0.01%
2020/04/27	0	0.00	5	441.20	452.00	-5	9,447	-0.05%
2020/04/24	1	433.00	1	434.00	431.00	0	9,442	0.00%
2020/04/23	7	446.86	2	443.25	440.50	5	9,435	0.05%
2020/04/22	3	442.17	3	444.00	444.00	0	9,413	0.00%
2020/04/21	7	444.79	2	443.00	443.00	5	9,355	0.05%
2020/04/17	1	472.00	0	0.00	465.50	1	9,337	0.01%
2020/04/16	0	0.00	1	469.00	470.00	-1	9,371	-0.01%
2020/04/14	0	0.00	5	459.90	452.00	-5	9,522	-0.05%
2020/04/13	5	439.80	3	450.00	439.50	2	9,684	0.02%
2020/04/10	1	455.00	0	0.00	445.50	1	9,730	0.01%
2020/04/09	1	445.00	0	0.00	445.00	1	9,862	0.01%
2020/04/08	12	465.17	12	457.54	465.00	0	9,795	0.00%
2020/04/07	2	458.75	2	462.75	456.00	0	9,855	0.00%
2020/04/06	0	0.00	1	439.00	443.50	-1	9,765	-0.01%
2020/04/01	3	408.50	4	410.38	414.50	-1	9,592	-0.01%
2020/03/31	6	410.00	7	411.43	413.00	-1	9,512	-0.01%
2020/03/30	3	399.33	2	403.00	403.50	1	9,362	0.01%
2020/03/27	14	415.61	13	413.08	410.00	1	9,307	0.01%
2020/03/26	4	396.75	5	399.60	419.50	-1	9,148	-0.01%
2020/03/25	18	397.81	12	391.96	403.00	6	9,014	0.07%
2020/03/24	2	368.25	2	368.00	371.00	0	9,013	0.00%
2020/03/23	5	327.50	7	325.57	337.50	-2	9,182	-0.02%
2020/03/20	13	318.42	14	322.54	327.00	-1	9,121	-0.01%
2020/03/19	9	314.33	7	309.57	297.50	2	9,194	0.02%
2020/03/18	10	349.30	12	352.29	330.50	-2	9,186	-0.02%
2020/03/17	7	363.71	7	361.57	345.50	0	9,132	0.00%
2020/03/16	4	398.50	5	393.90	373.50	-1	9,172	-0.01%
2020/03/13	4	397.00	2	393.25	415.00	2	9,244	0.02%
2020/03/12	6	452.33	6	438.17	432.00	0	9,254	0.00%
2020/03/11	4	497.25	6	490.50	480.00	-2	9,150	-0.02%
2020/03/10	10	487.05	7	488.64	493.50	3	9,218	0.03%
2020/03/09	2	499.50	5	493.50	490.00	-3	9,106	-0.03%
2020/03/06	4	517.75	4	517.75	515.00	0	9,014	0.00%
2020/03/05	7	528.14	9	529.56	528.00	-2	9,002	-0.02%
2020/03/04	12	506.46	10	503.10	521.00	2	8,965	0.02%
2020/03/03	10	508.00	9	509.11	507.00	1	8,905	0.01%
2020/03/02	6	496.83	5	498.10	489.50	1	8,856	0.01%
2020/02/27	8	530.00	11	527.55	505.00	-3	8,719	-0.03%
2020/02/26	8	552.75	8	550.75	534.00	0	8,612	0.00%
2020/02/25	17	548.53	19	551.58	563.00	-2	8,514	-0.02%
2020/02/24	7	543.57	9	545.67	551.00	-2	8,518	-0.02%
2020/02/21	13	548.69	3	551.00	552.00	10	8,550	0.12%
2020/02/20	6	547.33	5	550.40	547.00	1	8,498	0.01%
2020/02/19	2	524.50	3	531.33	531.00	-1	8,398	-0.01%
2020/02/18	1	518.00	0	0.00	518.00	1	8,380	0.01%
2020/02/17	3	532.00	3	525.00	530.00	0	8,459	0.00%
2020/02/14	8	543.88	8	541.88	545.00	0	8,466	0.00%
2020/02/13	10	546.70	10	542.10	537.00	0	8,490	0.00%
2020/02/12	4	540.75	4	544.75	547.00	0	8,550	0.00%
2020/02/11	8	525.75	10	530.50	531.00	-2	8,481	-0.02%
2020/02/10	6	506.92	6.1	508.73	522.00	-0.1	8,516	0.00%
2020/02/07	3	525.67	1	516.00	518.00	2	8,532	0.02%
2020/02/06	4	526.50	5	527.60	538.00	-1	8,622	-0.01%
2020/02/05	10	536.20	6	530.83	520.00	4	8,553	0.05%
2020/02/04	14	539.21	13	542.31	535.00	1	8,490	0.01%
2020/02/03	6	500.00	9	512.11	538.00	-3	8,476	-0.04%
2020/01/31	3	544.67	3	543.67	536.00	0	8,364	0.00%
2020/01/30	7	549.71	4	562.25	531.00	3	8,370	0.04%
2020/01/20	0	0.00	4	586.75	590.00	-4	8,304	-0.05%
2020/01/17	4	575.25	0	0.00	572.00	4	8,278	0.05%
2020/01/16	1	582.00	3	586.33	589.00	-2	8,323	-0.02%
2020/01/15	3	577.33	0	0.00	573.00	3	8,315	0.04%
2020/01/14	3	589.33	3	590.67	590.00	0	8,322	0.00%
2020/01/13	8	591.00	6	584.83	584.00	2	8,284	0.02%
2020/01/10	6	614.00	5	612.20	601.00	1	8,273	0.01%
2020/01/09	4	584.00	8	592.75	608.00	-4	8,201	-0.05%
2020/01/08	3	562.00	3	570.67	572.00	0	8,170	0.00%
2020/01/07	7	555.14	7	555.14	561.00	0	8,197	0.00%
2020/01/06	3.1	572.26	1	576.00	571.00	2.1	8,113	0.03%
2020/01/03	2	590.50	0	0.00	579.00	2	8,316	0.02%
2020/01/02	5	597.20	6	599.00	605.00	-1	8,251	-0.01%
2019/12/31	7	564.86	8	569.88	587.00	-1	8,285	-0.01%
2019/12/30	2	557.00	4	557.50	552.00	-2	8,230	-0.02%
2019/12/26	4	536.00	4	538.25	540.00	0	8,795	0.00%
2019/12/25	3	530.67	3	532.33	533.00	0	8,951	0.00%
2019/12/24	1	541.00	0	0.00	531.00	1	8,969	0.01%
2019/12/23	0	0.00	1	539.00	539.00	-1	8,897	-0.01%
2019/12/20	3	530.67	3	525.33	522.00	0	8,849	0.00%
2019/12/19	4	534.75	4	527.25	526.00	0	8,823	0.00%
2019/12/18	4	531.50	5	535.40	537.00	-1	8,791	-0.01%
2019/12/17	1	522.00	0	0.00	519.00	1	8,616	0.01%
2019/12/16	2	510.00	4	518.25	522.00	-2	8,600	-0.02%
2019/12/13	4	481.50	3	487.00	497.50	1	8,505	0.01%
2019/12/12	4	478.63	5	479.50	479.50	-1	8,352	-0.01%
2019/12/11	11	469.00	14	469.00	474.50	-3	8,276	-0.04%
2019/12/10	6	445.75	12	445.71	452.50	-6	8,191	-0.07%
2019/12/09	3	432.83	4	433.75	440.00	-1	8,232	-0.01%
2019/12/06	2	416.50	2	418.50	419.50	0	8,427	0.00%
2019/12/05	6	417.25	5	417.00	415.50	1	8,534	0.01%
2019/12/03	1	406.00	1	404.50	404.50	0	8,778	0.00%
2019/12/02	1	404.50	2	404.00	406.00	-1	8,878	-0.01%
2019/11/29	4	409.63	1	408.50	408.00	3	8,957	0.03%
2019/11/28	1	413.50	1	410.00	408.00	0	8,974	0.00%
2019/11/27	0	0.00	1	416.00	418.00	-1	9,088	-0.01%
2019/11/25	3	411.17	1	409.00	409.00	2	9,288	0.02%
2019/11/22	1	412.00	1	407.00	405.00	0	9,313	0.00%
2019/11/21	3	409.33	5	402.80	413.50	-2	9,357	-0.02%
2019/11/20	3	415.83	7	412.07	402.00	-4	9,295	-0.04%
2019/11/19	2	416.75	3	419.00	421.50	-1	9,361	-0.01%
2019/11/18	2	415.00	2	415.50	417.00	0	9,581	0.00%
2019/11/15	1	426.00	0	0.00	421.00	1	9,633	0.01%
2019/11/14	2	422.50	1	423.00	418.00	1	9,708	0.01%
2019/11/13	3	422.33	2	423.00	420.00	1	9,685	0.01%
2019/11/12	5	419.90	9	419.94	425.00	-4	9,814	-0.04%
2019/11/11	4	424.75	3	418.67	417.00	1	9,980	0.01%
2019/11/08	2	443.00	1	440.50	440.50	1	10,042	0.01%
2019/11/07	4	447.00	2	450.25	443.00	2	10,167	0.02%
2019/11/06	5	460.90	3	456.33	455.00	2	10,477	0.02%
2019/11/05	2	462.25	4	465.50	466.50	-2	10,484	-0.02%
2019/11/04	2	450.00	2	448.50	448.00	0	10,535	0.00%
2019/11/01	2	448.25	3	447.67	447.00	-1	10,629	-0.01%
2019/10/31	3	447.67	5	449.30	440.00	-2	10,851	-0.02%
2019/10/30	4	444.00	2	440.50	439.50	2	10,941	0.02%
2019/10/29	7	446.50	5	443.90	441.00	2	11,084	0.02%
2019/10/28	3	452.67	5	452.50	450.00	-2	11,166	-0.02%
2019/10/25	3	451.83	2	448.00	446.00	1	11,207	0.01%
2019/10/24	4	447.88	5	455.80	455.00	-1	11,237	-0.01%
2019/10/23	4	440.88	2	441.00	444.50	2	11,255	0.02%
2019/10/22	3	448.17	4	444.75	443.00	-1	11,226	-0.01%
2019/10/21	4	449.00	4	449.25	448.50	0	11,230	0.00%
2019/10/18	5	450.90	2	445.50	445.50	3	11,225	0.03%
2019/10/17	2	449.01	3	457.17	458.00	-1	11,276	-0.01%
2019/10/16	3	461.17	3	452.50	447.00	0	11,358	0.00%
2019/10/15	3	456.50	1	449.00	456.00	2	11,372	0.02%
2019/10/14	3	468.83	2	466.00	456.50	1	11,351	0.01%
2019/10/09	9	468.83	8	468.38	459.50	1	11,378	0.01%
2019/10/08	5	485.60	3	487.17	487.50	2	11,335	0.02%
2019/10/07	2	487.50	3	484.00	482.00	-1	11,456	-0.01%
2019/10/04	3	485.33	3	478.67	481.50	0	11,430	0.00%
2019/10/03	5	483.60	7	486.64	485.50	-2	11,549	-0.02%
2019/10/02	5	452.30	6	468.42	483.50	-1	11,389	-0.01%
2019/10/01	3	436.67	3	434.33	441.00	0	11,125	0.00%
2019/09/27	2	421.00	2	420.00	421.50	0	11,076	0.00%
2019/09/26	1	427.00	1	426.00	420.00	0	11,184	0.00%
2019/09/25	1	422.50	1	421.00	421.50	0	11,333	0.00%
2019/09/24	2	428.75	3	429.50	428.00	-1	11,426	-0.01%
2019/09/23	1	434.00	1	431.50	428.00	0	11,580	0.00%
2019/09/20	3	420.33	3	419.67	424.00	0	11,786	0.00%
2019/09/19	3	425.00	1	420.00	418.00	2	11,912	0.02%
2019/09/18	1	425.50	1	428.00	425.50	0	11,968	0.00%
2019/09/17	2	424.75	2	420.25	416.00	0	12,003	0.00%
2019/09/16	2	428.00	3	423.67	424.00	-1	12,175	-0.01%
2019/09/12	3	432.67	2	426.00	427.00	1	12,253	0.01%
2019/09/11	1	418.00	3	430.33	432.00	-2	12,379	-0.02%
2019/09/10	8	428.69	1	414.00	417.00	7	12,268	0.06%
2019/09/09	2	449.00	2	449.75	453.00	0	12,079	0.00%
2019/09/06	2	439.50	162	438.62	449.00	-160	12,043	-1.33%	大賣/鉅額交易
2019/09/05	4	440.88	91	439.75	439.50	-87	12,006	-0.72%
2019/09/04	2	425.00	6	426.67	435.00	-4	12,055	-0.03%
2019/09/03	1	424.50	2	422.50	419.00	-1	12,273	-0.01%
2019/09/02	2	417.50	7	418.29	425.00	-5	12,332	-0.04%
2019/08/30	6	415.83	13	417.08	414.00	-7	12,454	-0.06%
2019/08/29	2	406.50	4	404.00	403.00	-2	12,517	-0.02%
2019/08/28	23	385.48	6	393.58	404.50	17	12,637	0.13%
2019/08/27	2	385.25	1	389.00	383.00	1	12,693	0.01%
2019/08/26	2	386.25	1	383.00	383.50	1	13,044	0.01%
2019/08/23	3	400.33	1	399.00	399.50	2	13,162	0.02%
2019/08/22	12	404.58	4	404.75	404.00	8	13,306	0.06%
2019/08/21	25	396.82	2	394.50	396.50	23	13,355	0.17%
2019/08/20	2	406.25	2	407.25	404.00	0	13,423	0.00%
2019/08/19	8	409.69	2	405.75	405.00	6	13,734	0.04%
2019/08/16	6	412.25	5	412.10	409.50	1	13,853	0.01%
2019/08/15	9	411.61	4	410.88	410.00	5	13,996	0.04%
2019/08/14	3	427.83	4	432.50	419.00	-1	14,092	-0.01%
2019/08/13	9	437.00	3	434.00	422.00	6	14,105	0.04%
2019/08/12	3	453.50	2	449.75	442.50	1	14,194	0.01%
2019/08/08	3	435.33	17	439.09	444.00	-14	14,186	-0.10%
2019/08/07	8	421.88	10	424.40	413.00	-2	13,990	-0.01%
2019/08/06	17	406.44	14	417.39	422.50	3	14,126	0.02%
2019/08/05	14	417.07	2	418.00	418.00	12	14,113	0.09%
2019/08/02	14	424.43	2	421.25	417.00	12	14,186	0.08%
2019/08/01	11	429.18	24	429.94	439.00	-13	14,170	-0.09%
2019/07/31	6	425.58	2	426.25	427.50	4	14,146	0.03%
2019/07/30	8	428.81	7	432.57	417.00	1	14,191	0.01%
2019/07/29	8	428.00	8	430.56	430.00	0	14,216	0.00%
2019/07/26	12	423.13	8	428.25	425.00	4	14,306	0.03%
2019/07/25	6	420.58	8	422.44	420.00	-2	14,297	-0.01%
2019/07/24	2	420.50	5	424.00	416.50	-3	14,255	-0.02%
2019/07/23	5	410.00	0	0.00	410.00	5	14,406	0.03%
2019/07/22	3	407.17	5	425.00	399.50	-2	14,461	-0.01%
2019/07/19	9	412.61	4	416.63	419.00	5	14,463	0.03%
2019/07/18	2	404.00	0	0.00	404.00	2	14,359	0.01%
2019/07/17	12	431.00	1	424.00	424.00	11	14,271	0.08%
2019/07/16	0	0.00	8	441.13	431.00	-8	14,222	-0.06%
2019/07/15	1	432.50	11	434.91	438.00	-10	14,271	-0.07%
2019/07/12	10	429.50	0	0.00	430.50	10	14,440	0.07%
2019/07/11	5	441.40	3	441.83	435.00	2	14,510	0.01%
2019/07/10	0	0.00	10	440.00	440.00	-10	14,392	-0.07%
2019/07/09	3	438.17	4	428.50	425.50	-1	14,305	-0.01%
2019/07/08	1	440.00	6	441.67	442.50	-5	14,198	-0.04%
2019/07/05	2	432.00	2	429.00	436.00	0	14,144	0.00%
2019/07/04	6	436.75	2	428.00	428.00	4	14,114	0.03%
2019/07/03	1	427.50	1	428.00	428.00	0	14,084	0.00%
2019/07/02	1	438.50	1	441.00	439.00	0	14,111	0.00%
2019/07/01	30	443.33	5	441.60	445.00	25	13,994	0.18%
2019/06/28	8	404.13	7	403.79	407.00	1	14,038	0.01%
2019/06/27	10	409.25	6	401.83	399.00	4	14,040	0.03%
2019/06/26	6	377.75	8	378.63	383.00	-2	13,818	-0.01%
2019/06/25	3	391.67	2	375.50	375.50	1	13,687	0.01%
2019/06/24	2	388.50	2	394.25	395.50	0	13,564	0.00%
2019/06/21	2	394.50	4	386.13	385.50	-2	13,535	-0.01%
2019/06/20	2	387.50	2	387.75	386.50	0	13,384	0.00%
2019/06/19	4	381.13	6	384.25	382.00	-2	13,304	-0.02%
2019/06/18	7	361.29	1	357.00	357.00	6	13,075	0.05%
2019/06/17	6	353.42	1	368.50	363.00	5	13,025	0.04%
2019/06/14	3	354.00	3	352.17	350.00	0	12,957	0.00%
2019/06/13	2	349.75	1	352.50	354.50	1	12,918	0.01%
2019/06/12	3	356.83	3	352.33	352.00	0	12,870	0.00%
2019/06/11	8	338.63	12	342.04	353.00	-4	12,828	-0.03%
2019/06/10	11	319.36	3	321.17	321.00	8	12,610	0.06%
2019/06/06	3	304.00	1	312.50	312.50	2	12,634	0.02%
2019/06/05	1	315.50	2	310.50	310.00	-1	12,544	-0.01%
2019/06/04	5	316.80	5	312.80	308.00	0	12,469	0.00%
2019/06/03	6	312.08	7	313.07	314.50	-1	12,393	-0.01%
2019/05/31	17	309.41	20	315.78	320.00	-3	12,296	-0.02%
2019/05/30	5	305.90	6	298.00	295.00	-1	12,216	-0.01%
2019/05/29	4	297.50	2	303.75	306.50	2	12,179	0.02%
2019/05/28	3	310.17	2	302.50	301.00	1	12,141	0.01%
2019/05/27	2	310.00	4	308.13	310.00	-2	12,116	-0.02%
2019/05/24	18	337.22	18	322.08	309.50	0	12,074	0.00%
2019/05/23	2	339.75	2	341.75	343.50	0	11,726	0.00%
2019/05/22	6	364.25	3	350.50	351.50	3	11,635	0.03%
2019/05/21	5	348.00	4	363.63	371.00	1	11,701	0.01%
2019/05/20	7	341.43	6	342.25	342.50	1	11,708	0.01%
2019/05/17	9	371.50	10	353.35	343.50	-1	11,578	-0.01%
2019/05/16	3	373.50	6	372.83	371.50	-3	11,340	-0.03%
2019/05/15	10	374.75	4	375.88	375.00	6	11,183	0.05%
2019/05/14	5	351.40	7	354.71	368.00	-2	11,043	-0.02%
2019/05/13	5	379.50	5	377.30	360.00	0	10,827	0.00%
2019/05/10	12	396.96	7	392.43	392.50	5	10,680	0.05%
2019/05/09	7	410.43	1	400.50	395.00	6	10,605	0.06%
2019/05/08	21	408.60	11	407.86	416.50	10	10,432	0.10%
2019/05/07	106	418.36	57	418.19	418.50	49	10,340	0.47%	大買/
2019/05/06	82	423.09	5	428.30	399.00	77	10,218	0.75%
2019/05/03	3	414.50	4	433.88	432.50	-1	10,071	-0.01%
2019/05/02	2	399.50	1	401.50	395.50	1	9,918	0.01%
2019/04/30	1	398.50	1	401.00	395.50	0	9,967	0.00%
2019/04/29	2	400.50	2	392.25	401.00	0	10,102	0.00%
2019/04/26	0	0.00	1	391.50	388.50	-1	10,081	-0.01%
2019/04/25	1	415.00	2	415.75	410.50	-1	9,987	-0.01%
2019/04/24	1	420.50	2	425.00	415.00	-1	9,953	-0.01%
2019/04/23	5	429.40	4	424.88	415.00	1	9,934	0.01%
2019/04/22	5	440.00	1	473.00	423.00	4	9,873	0.04%
2019/04/19	2	476.00	1	478.50	470.00	1	9,900	0.01%
2019/04/18	3	506.67	2	489.00	480.00	1	9,813	0.01%
2019/04/17	5	471.50	10	484.30	493.00	-5	9,625	-0.05%
2019/04/16	2	443.50	0	0.00	448.50	2	9,360	0.02%
2019/04/15	0	0.00	1	445.50	442.50	-1	9,311	-0.01%
2019/04/12	2	442.00	0	0.00	433.50	2	9,320	0.02%
2019/04/11	0	0.00	2	437.00	436.00	-2	9,236	-0.02%
2019/04/10	2	452.00	2	446.25	442.00	0	9,196	0.00%
2019/04/09	2	437.75	2	444.00	453.00	0	9,104	0.00%
2019/04/08	0	0.00	1	435.00	435.00	-1	9,014	-0.01%
2019/04/03	3	405.83	5	407.70	408.50	-2	8,854	-0.02%
2019/04/02	4	405.38	57	407.38	409.00	-53	8,873	-0.60%
2019/04/01	2	385.00	90	390.52	396.50	-88	8,692	-1.01%
2019/03/29	1	338.50	14	340.93	360.50	-13	8,477	-0.15%
2019/03/28	2	333.25	2	335.00	328.00	0	8,490	0.00%
2019/03/27	2	337.75	1	336.00	336.00	1	8,476	0.01%
2019/03/26	2	330.75	2	335.00	342.00	0	8,481	0.00%
2019/03/25	1	328.50	3	329.33	325.00	-2	8,393	-0.02%
2019/03/21	1	344.00	1	346.50	348.50	0	8,258	0.00%
2019/03/20	10	347.00	0	0.00	344.00	10	8,210	0.12%
2019/03/19	3	348.83	13	351.00	353.00	-10	8,154	-0.12%
2019/03/18	10	345.00	0	0.00	345.00	10	8,078	0.12%
2019/03/15	1	352.00	0	0.00	353.00	1	8,067	0.01%
2019/03/14	11	340.73	27	345.54	351.50	-16	7,993	-0.20%
2019/03/13	5	333.00	0	0.00	335.00	5	7,894	0.06%
2019/03/12	12	331.63	4	331.38	329.50	8	7,842	0.10%
2019/03/11	3	312.83	2	315.00	319.00	1	7,746	0.01%
2019/03/08	4	312.00	4	311.50	314.00	0	7,795	0.00%
2019/03/07	3	320.83	4	314.88	317.00	-1	7,748	-0.01%
2019/03/06	6	328.67	7	328.14	330.00	-1	7,777	-0.01%
2019/03/05	18	318.64	7	324.93	324.50	11	7,768	0.14%
2019/03/04	5	323.70	4	311.50	310.00	1	7,597	0.01%
2019/02/27	4	301.75	31	314.16	320.00	-27	7,506	-0.36%
2019/02/26	6	317.25	4	310.88	310.00	2	7,458	0.03%
2019/02/25	9	304.83	3	315.00	316.50	6	7,531	0.08%
2019/02/22	1	282.50	2	288.00	288.00	-1	7,291	-0.01%
2019/02/21	2	285.00	9	279.28	286.00	-7	7,272	-0.10%
2019/02/20	8	281.50	6	282.50	282.50	2	7,163	0.03%
2019/02/19	4	258.63	5	271.80	273.00	-1	6,942	-0.01%
2019/02/18	1	236.00	5	236.30	248.50	-4	6,742	-0.06%
2019/02/15	6	230.92	4	233.88	226.00	2	6,734	0.03%
2019/02/14	2	241.50	2	240.50	239.00	0	6,802	0.00%
2019/02/13	1	247.00	1	237.00	237.00	0	6,941	0.00%
2019/02/12	1	242.00	0	0.00	241.00	1	7,012	0.01%
2019/02/11	1	231.00	2	237.25	241.00	-1	7,180	-0.01%
2019/01/30	2	232.00	3	233.67	226.00	-1	7,493	-0.01%
2019/01/29	2	220.50	2	224.50	225.50	0	7,628	0.00%
2019/01/28	1	219.00	1	220.00	222.00	0	7,698	0.00%
2019/01/25	0	0.00	3	219.17	219.00	-3	7,921	-0.04%
2019/01/22	5	217.10	3	217.17	217.00	2	8,133	0.02%
2019/01/21	8	220.38	4	222.13	215.00	4	8,151	0.05%
2019/01/18	7	211.57	14	213.25	217.50	-7	8,066	-0.09%
2019/01/17	8	203.94	4	203.63	198.00	4	8,045	0.05%
2019/01/16	0	0.00	2	200.00	202.00	-2	8,166	-0.02%
2019/01/15	1	199.50	5	199.00	201.00	-4	8,231	-0.05%
2019/01/14	0	0.00	2	195.25	197.00	-2	8,349	-0.02%
2019/01/11	2	202.50	3	200.67	194.00	-1	8,486	-0.01%
2019/01/10	2	188.75	9	193.17	194.50	-7	8,483	-0.08%
2019/01/09	1	191.00	0	0.00	190.00	1	8,462	0.01%
2019/01/08	2	172.50	2	175.25	178.00	0	8,422	0.00%
2019/01/07	2	173.00	3	175.00	174.00	-1	8,440	-0.01%
2019/01/04	2	167.50	3	165.67	165.00	-1	8,482	-0.01%
2019/01/03	5	173.60	10	173.90	172.50	-5	8,447	-0.06%
2019/01/02	8	181.19	1	179.00	178.50	7	8,528	0.08%
2018/12/28	4	187.75	4	187.88	185.00	0	8,564	0.00%
2018/12/27	1	189.00	0	0.00	189.00	1	8,665	0.01%
2018/12/26	3	190.67	1	185.00	184.00	2	8,743	0.02%
2018/12/25	8	187.50	4	188.50	193.00	4	8,815	0.05%
2018/12/24	3	193.67	1	196.00	195.50	2	8,742	0.02%
2018/12/22	2	196.50	2	195.00	195.00	0	8,736	0.00%
2018/12/21	9	196.83	4	197.13	201.50	5	8,795	0.06%
2018/12/20	1	206.00	2	205.50	203.50	-1	8,721	-0.01%
2018/12/19	3	209.83	9	208.67	206.50	-6	8,732	-0.07%
2018/12/18	3	201.33	4	205.50	204.00	-1	8,736	-0.01%
2018/12/17	2	204.00	3	201.33	205.00	-1	8,854	-0.01%
2018/12/14	2	197.25	1	202.50	202.50	1	8,907	0.01%
2018/12/13	2	204.75	2	206.00	202.50	0	8,922	0.00%
2018/12/12	3	205.17	2	205.50	205.00	1	8,982	0.01%
2018/12/11	1	200.00	1	200.00	198.50	0	9,006	0.00%
2018/12/10	7	195.21	4	195.63	196.00	3	9,045	0.03%
2018/12/07	24	205.10	25	204.42	204.00	-1	9,048	-0.01%
2018/12/06	11	205.32	3	214.00	200.00	8	9,049	0.09%
2018/12/05	4	217.50	5	216.30	218.00	-1	9,033	-0.01%
2018/12/04	6	234.17	11	232.55	225.00	-5	9,052	-0.06%
2018/12/03	7	233.71	6	235.42	239.50	1	8,971	0.01%
2018/11/30	1	214.00	2	215.50	218.50	-1	8,906	-0.01%
2018/11/29	14	218.18	16	215.41	211.50	-2	8,816	-0.02%
2018/11/28	16	209.03	9	210.89	211.50	7	8,686	0.08%
2018/11/27	9	201.00	10	204.15	207.00	-1	8,602	-0.01%
2018/11/26	7	200.93	6	202.17	200.00	1	8,479	0.01%
2018/11/23	4	207.38	6	205.50	196.00	-2	8,421	-0.02%
2018/11/22	5	206.40	12	209.42	207.50	-7	8,323	-0.08%
2018/11/20	3	195.50	1	195.00	195.00	2	8,130	0.02%
2018/11/19	4	195.50	6	197.50	198.00	-2	8,108	-0.02%
2018/11/16	5	198.10	7	198.29	192.50	-2	8,102	-0.02%
2018/11/15	4	189.38	1	190.00	195.00	3	8,036	0.04%
2018/11/14	28	194.70	28	192.32	191.00	0	8,017	0.00%
2018/11/13	5	186.80	5	190.10	193.50	0	7,972	0.00%
2018/11/12	5	201.20	0	0.00	198.00	5	7,923	0.06%
2018/11/09	5	205.10	3	209.50	209.50	2	7,860	0.03%
2018/11/08	4	217.75	3	209.83	210.00	1	7,800	0.01%
2018/11/07	5	199.10	12	209.42	216.00	-7	7,692	-0.09%
2018/11/06	9	203.06	0	0.00	196.50	9	7,419	0.12%
2018/11/05	2	222.50	1	218.00	218.00	1	7,174	0.01%
2018/11/02	21	224.52	16	229.47	220.00	5	7,164	0.07%
2018/11/01	2	214.75	4	217.00	220.00	-2	6,992	-0.03%
2018/10/31	1	206.00	0	0.00	200.00	1	6,914	0.01%
2018/10/30	0	0.00	1	200.00	197.00	-1	6,872	-0.01%
2018/10/29	1	209.50	1	211.00	209.50	0	6,826	0.00%
2018/10/26	0	0.00	8	214.06	208.50	-8	6,785	-0.12%
2018/10/25	7	209.93	0	0.00	208.00	7	6,721	0.10%
2018/10/24	5	227.70	2	223.50	225.00	3	6,621	0.05%
2018/10/23	0	0.00	1	225.50	220.00	-1	6,546	-0.02%
2018/10/22	2	232.25	0	0.00	224.50	2	6,494	0.03%
2018/10/19	1	220.50	1	211.00	233.00	0	6,403	0.00%
2018/10/18	9	238.44	0	0.00	222.00	9	6,255	0.14%
2018/10/16	0	0.00	1	243.00	231.50	-1	6,267	-0.02%
2018/10/15	3	237.50	3	231.50	239.00	0	6,285	0.00%
2018/10/12	2	240.75	0	0.00	232.00	2	6,295	0.03%
2018/10/11	1	229.50	0	0.00	229.50	1	6,254	0.02%
2018/10/09	5	255.00	5	252.00	255.00	0	6,277	0.00%
2018/10/08	3	258.50	4	259.63	253.50	-1	6,215	-0.02%
2018/10/05	2	260.00	1	274.50	263.00	1	6,247	0.02%
2018/10/04	0	0.00	1	285.50	287.50	-1	6,207	-0.02%
2018/10/03	3	287.17	2	296.00	285.50	1	6,163	0.02%
2018/10/02	0	0.00	1	325.00	317.00	-1	6,120	-0.02%
2018/10/01	4	320.38	2	321.25	322.00	2	6,130	0.03%
2018/09/27	15	325.50	15	331.23	319.00	0	6,297	0.00%
2018/09/26	12	320.96	0	0.00	323.00	12	6,242	0.19%
2018/09/25	2	307.50	2	311.00	312.00	0	6,229	0.00%
2018/09/21	4	299.75	1	295.50	300.00	3	6,230	0.05%
2018/09/20	1	303.00	1	300.50	306.50	0	6,185	0.00%
2018/09/19	7	314.93	1	312.50	306.50	6	6,282	0.10%
2018/09/18	1	315.00	0	0.00	313.00	1	6,336	0.02%
2018/09/17	3	326.00	4	329.38	335.50	-1	6,335	-0.02%
2018/09/14	7	340.29	4	339.38	338.00	3	6,328	0.05%
2018/09/13	4	335.63	2	350.00	329.50	2	6,324	0.03%
2018/09/12	3	349.33	4	350.13	346.50	-1	6,318	-0.02%
2018/09/11	1	350.50	6	344.33	357.00	-5	6,439	-0.08%
2018/09/10	3	353.67	3	344.67	336.00	0	6,425	0.00%
2018/09/07	1	373.50	0	0.00	369.00	1	6,475	0.02%
2018/09/06	1	360.00	2	377.50	384.00	-1	6,530	-0.02%
2018/09/05	1	376.50	3	380.50	374.00	-2	6,611	-0.03%
2018/09/04	4	372.63	1	380.00	383.50	3	6,736	0.04%
2018/09/03	5	391.00	5	366.00	366.00	0	6,890	0.00%
2018/08/31	6	392.58	5	394.50	398.50	1	6,913	0.01%
2018/08/30	5	408.00	0	0.00	400.00	5	6,931	0.07%
2018/08/29	15	410.67	1	412.50	410.50	14	7,033	0.20%
2018/08/28	0	0.00	14	413.29	412.50	-14	7,129	-0.20%
2018/08/27	9	399.78	6	399.08	405.00	3	7,237	0.04%
2018/08/24	11	383.91	7	393.00	393.00	4	7,304	0.05%
2018/08/23	11	387.09	21	393.33	388.00	-10	7,422	-0.13%
2018/08/22	10	388.75	0	0.00	387.00	10	7,499	0.13%
2018/08/21	2	381.50	21	387.74	395.00	-19	7,592	-0.25%
2018/08/20	5	376.00	0	0.00	376.00	5	7,701	0.06%
2018/08/17	15	387.00	15	393.33	381.50	0	7,808	0.00%
2018/08/16	12	382.42	1	379.00	384.00	11	8,003	0.14%
2018/08/15	5	367.50	0	0.00	379.00	5	8,127	0.06%
2018/08/14	11	375.77	1	380.00	375.00	10	8,380	0.12%
2018/08/13	1	389.50	0	0.00	371.50	1	8,466	0.01%
2018/08/09	1	403.00	3	409.00	412.00	-2	8,436	-0.02%
2018/08/08	1	425.50	1	428.00	414.50	0	8,373	0.00%
2018/08/01	1	488.00	0	0.00	471.50	1	8,453	0.01%
2018/07/31	1	474.50	1	474.00	483.50	0	8,453	0.00%
2018/07/24	1	479.00	1	482.50	482.50	0	8,867	0.00%
2018/07/20	1	492.00	10	496.00	498.00	-9	8,845	-0.10%
2018/07/19	4	489.00	4	488.88	486.00	0	8,780	0.00%
2018/07/13	2	518.00	3	514.33	515.00	-1	8,829	-0.01%
2018/07/12	3	478.67	4	484.63	493.00	-1	8,948	-0.01%
2018/07/11	1	486.00	1	496.00	468.00	0	9,132	0.00%
2018/07/09	1	466.50	2	459.63	441.00	-1	9,371	-0.01%
2018/07/06	1	429.50	2	450.00	460.00	-1	9,430	-0.01%
2018/07/05	1	474.00	1	427.50	427.50	0	9,529	0.00%
2018/07/04	0	474.50	0	0.00	474.50	0	9,617	0.00%
2018/06/29	1	470.50	0	0.00	478.50	1	9,542	0.01%
2018/06/28	10	466.00	10	454.50	453.50	0	9,468	0.00%
2018/06/27	0	0.00	13	500.46	464.50	-13	9,363	-0.14%
2018/06/21	1	538.00	0	0.00	518.00	1	9,698	0.01%
2018/06/20	3	522.00	2	530.00	531.00	1	9,699	0.01%
2018/06/19	2	536.50	3	545.33	530.00	-1	9,747	-0.01%
2018/06/15	11	552.73	7	555.71	555.00	4	9,803	0.04%
2018/06/14	0	0.00	3	539.00	530.00	-3	9,680	-0.03%
2018/06/13	1	538.00	2	523.00	554.00	-1	9,603	-0.01%
2018/06/12	1	507.00	12	511.08	512.00	-11	9,598	-0.11%
2018/06/11	1	485.50	9	489.83	488.00	-8	9,538	-0.08%
2018/06/08	1	471.50	2	478.00	458.50	-1	9,340	-0.01%
2018/06/07	7	472.50	1	473.50	469.00	6	9,285	0.06%
2018/06/06	7	480.43	6	482.25	470.50	1	9,237	0.01%
2018/06/05	0	0.00	1	475.00	477.50	-1	9,155	-0.01%
2018/06/04	2	475.50	2	475.00	458.00	0	9,031	0.00%
2018/06/01	2	461.00	3	464.83	468.00	-1	8,903	-0.01%
2018/05/31	1	465.00	1	471.00	448.00	0	8,808	0.00%
2018/05/30	1	450.00	1	456.00	458.00	0	8,669	0.00%
2018/05/29	2	461.00	3	438.83	436.00	-1	8,553	-0.01%
2018/05/28	12	471.08	37	472.31	452.00	-25	8,438	-0.30%
2018/05/25	8	463.19	7	457.21	455.00	1	8,313	0.01%
2018/05/24	11	439.82	11	442.73	462.00	0	8,131	0.00%
2018/05/23	15	429.23	21	429.83	430.50	-6	7,872	-0.08%
2018/05/22	12	419.46	29	417.71	426.00	-17	7,649	-0.22%
2018/05/21	4	373.38	6	386.75	396.00	-2	7,341	-0.03%
2018/05/18	6	366.92	2	370.25	360.00	4	7,160	0.06%
2018/05/17	2	366.00	0	0.00	366.00	2	7,199	0.03%
2018/05/16	2	374.25	1	377.00	369.50	1	7,201	0.01%
2018/05/15	1	386.00	1	379.00	372.00	0	7,211	0.00%
2018/05/14	3	373.83	4	378.50	381.00	-1	7,210	-0.01%
2018/05/11	2	377.25	8	380.63	371.00	-6	7,062	-0.08%
2018/05/10	1	374.00	0	0.00	372.50	1	7,012	0.01%
2018/05/09	1	381.00	1	373.00	373.00	0	7,094	0.00%
2018/05/08	0	0.00	1	365.00	363.00	-1	6,987	-0.01%
2018/05/07	6	376.50	6	380.33	371.00	0	6,920	0.00%
2018/05/04	3	351.67	3	352.17	362.00	0	6,744	0.00%
2018/05/03	1	346.00	6	339.25	332.50	-5	6,614	-0.08%
2018/05/02	20	350.38	17	344.85	343.00	3	6,615	0.05%
2018/04/30	12	345.29	5	334.90	352.00	7	6,551	0.11%
2018/04/27	0	0.00	4	327.00	330.00	-4	6,451	-0.06%
2018/04/26	3	336.67	2	361.50	323.50	1	6,430	0.02%
2018/04/25	3	356.00	0	0.00	352.50	3	6,328	0.05%
2018/04/24	6	357.50	0	0.00	351.00	6	6,296	0.10%
2018/04/23	1	368.00	2	356.75	351.00	-1	6,216	-0.02%
2018/04/20	4	374.00	1	382.00	368.00	3	6,189	0.05%
2018/04/19	1	393.00	2	388.50	388.00	-1	6,190	-0.02%
2018/04/18	6	391.67	1	381.00	384.50	5	6,269	0.08%
2018/04/17	2	416.00	6	412.75	388.00	-4	6,043	-0.07%
2018/04/16	13	383.81	13	392.42	407.00	0	5,798	0.00%
2018/04/13	2	361.00	9.1	360.56	370.00	-7.1	5,742	-0.12%
2018/04/12	7	347.71	4	347.25	350.00	3	5,665	0.05%
2018/04/11	4	349.88	3	347.00	340.50	1	5,593	0.02%
2018/04/10	4	330.38	5	333.30	339.50	-1	5,379	-0.02%
2018/04/09	1	310.00	1	306.50	309.00	0	5,261	0.00%
2018/04/03	2	307.75	2	295.75	309.00	0	5,425	0.00%
2018/04/02	2	303.50	3	304.33	300.50	-1	5,461	-0.02%
2018/03/31	5	310.50	2	313.50	308.50	3	5,527	0.05%
2018/03/30	2	304.50	3	304.33	308.00	-1	5,568	-0.02%
2018/03/29	5	313.10	3	316.00	303.50	2	5,660	0.04%
2018/03/28	2	307.00	0	0.00	307.00	2	5,612	0.04%
2018/03/27	1	306.50	1	309.00	300.50	0	5,526	0.00%
2018/03/26	6	301.08	5	295.80	301.00	1	5,436	0.02%
2018/03/23	7	270.71	2	276.25	285.00	5	5,268	0.09%
2018/03/22	4	283.13	5	278.00	280.00	-1	5,330	-0.02%
2018/03/21	1	271.00	2	261.25	274.00	-1	5,272	-0.02%
2018/03/20	2	249.75	1	255.00	249.50	1	5,218	0.02%
2018/03/16	1	263.00	1	260.50	260.50	0	5,304	0.00%
2018/03/15	0	0.00	7	258.29	260.50	-7	5,203	-0.13%
2018/03/14	0	0.00	1	237.00	237.00	-1	5,197	-0.02%
2018/03/13	1	233.50	0	0.00	236.00	1	5,386	0.02%
2018/03/12	1	234.50	1	230.50	229.50	0	5,504	0.00%
2018/03/07	2	224.75	8	230.00	223.00	-6	5,948	-0.10%
2018/03/06	2	234.00	0	0.00	231.00	2	6,161	0.03%
2018/03/05	1	242.00	1	236.00	231.00	0	6,269	0.00%
2018/03/01	2	242.75	1	243.00	243.50	1	6,400	0.02%
2018/02/27	4	250.00	1	255.00	244.00	3	6,529	0.05%
2018/02/23	2	247.25	5	245.30	242.00	-3	6,767	-0.04%
2018/02/22	1	233.00	0	0.00	241.00	1	6,997	0.01%
2018/02/21	0	0.00	1	235.00	238.50	-1	7,089	-0.01%
2018/02/12	1	232.00	0	0.00	228.00	1	7,100	0.01%
2018/02/09	2	223.50	1	219.50	231.00	1	7,217	0.01%
2018/02/08	3	242.67	1	247.00	236.50	2	7,170	0.03%
2018/02/07	3	256.00	6	261.58	250.50	-3	7,239	-0.04%
2018/02/06	5	253.50	7	251.57	247.50	-2	7,300	-0.03%
2018/02/05	1	275.00	2	273.25	275.00	-1	7,278	-0.01%
2018/02/02	3	291.50	3	289.83	284.50	0	7,362	0.00%
2018/02/01	3	289.83	3	291.83	290.00	0	7,417	0.00%
2018/01/31	1	278.00	0	0.00	279.50	1	7,463	0.01%
2018/01/30	1	277.50	1	280.50	276.00	0	7,506	0.00%
2018/01/29	2	281.00	1	279.00	279.00	1	7,566	0.01%
2018/01/25	1	288.00	1	286.50	277.00	0	7,813	0.00%
2018/01/24	2	279.00	2	279.00	283.00	0	7,961	0.00%
2018/01/22	1	279.00	2	280.00	282.00	-1	8,217	-0.01%
2018/01/17	2	289.75	1	294.00	287.00	1	8,647	0.01%
2018/01/16	1	285.00	1	290.50	292.00	0	8,791	0.00%
2018/01/12	6	295.67	6	295.25	294.00	0	8,879	0.00%
2018/01/11	1	281.50	1	280.00	281.00	0	8,829	0.00%
2018/01/10	1	286.50	2	281.75	280.00	-1	9,134	-0.01%
2018/01/09	6	289.17	3	289.00	284.00	3	9,232	0.03%
2018/01/08	6	271.75	7	278.29	285.00	-1	9,126	-0.01%
2018/01/05	2	275.00	0	0.00	274.50	2	9,065	0.02%
2018/01/04	1	277.00	2	278.25	280.50	-1	9,107	-0.01%
2018/01/02	4	268.25	6	275.75	280.00	-2	9,165	-0.02%