玉晶光 (3406)-群益金鼎-永和券商分點個股進出

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
440.5
漲跌
▲1.0
漲幅
+0.23%
成交量
557張
產業
上市光電類股
1048人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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	1	440.00	0	0.00	439.50	1	1,546	0.06%
2024/11/20	1	437.52	0	0.00	437.00	1	1,552	0.06%
2024/11/19	2	443.75	2	447.50	448.50	0	1,547	0.00%
2024/11/18	0	0.00	1	450.50	445.00	-1	1,564	-0.06%
2024/11/15	2	449.00	3	453.33	453.00	-1	1,568	-0.06%
2024/11/14	0	442.00	0	0.00	441.00	0	1,564	0.00%
2024/11/13	0	452.50	0	0.00	448.00	0	1,582	0.00%
2024/11/12	0	438.14	0	0.00	438.50	0	1,615	0.00%
2024/11/11	0	447.00	0	0.00	446.50	0	1,647	0.00%
2024/11/06	0	455.00	0	0.00	460.00	0	1,704	0.00%
2024/11/05	1	442.00	0	0.00	443.00	1	1,714	0.06%
2024/10/29	1	444.00	1	445.50	445.00	0	1,765	0.00%
2024/10/28	2	454.26	1	453.50	453.50	1	1,764	0.06%
2024/10/25	1	456.00	1	459.00	459.00	0	1,805	0.00%
2024/10/24	3	462.00	2	459.75	456.00	1	1,815	0.06%
2024/10/23	0	0.00	1	469.52	467.50	-1	1,833	-0.06%
2024/10/21	0	470.00	0	472.50	471.00	0	1,850	0.00%
2024/10/18	6	463.26	3	465.67	462.00	3	1,850	0.16%
2024/10/16	1.1	471.67	1	473.00	471.50	0.1	1,866	0.01%
2024/10/15	1.1	478.73	0	0.00	475.00	1.1	1,880	0.06%
2024/10/14	1	473.50	2	473.50	475.50	-1	1,905	-0.05%
2024/10/11	15	470.30	2	471.75	471.00	13	1,946	0.67%
2024/10/09	5.1	474.68	1	468.00	468.00	4.1	1,991	0.21%
2024/10/08	3.1	479.97	3	481.33	481.00	0.1	1,988	0.01%
2024/10/07	1	487.50	1	491.99	490.00	0	2,001	0.00%
2024/10/04	1.1	482.92	0	0.00	480.50	1.1	2,025	0.05%
2024/10/01	2	486.50	0	485.50	485.00	2	2,089	0.10%
2024/09/30	1	486.01	1	488.50	486.00	0	2,178	0.00%
2024/09/27	1	493.50	0	0.00	493.50	1	2,191	0.05%
2024/09/26	0	497.00	0.2	498.63	497.00	-0.2	2,180	-0.01%
2024/09/25	0.2	492.75	3	487.33	488.50	-2.8	2,156	-0.13%
2024/09/24	2	480.00	1	476.50	480.00	1	2,162	0.05%
2024/09/23	1	481.50	0	479.00	478.00	1	2,172	0.05%
2024/09/19	0	0.00	1	484.47	490.50	-1	2,261	-0.04%
2024/09/18	2.1	474.43	0	475.83	467.00	2.1	2,292	0.09%
2024/09/13	0	0.00	0	495.00	491.50	0	2,313	0.00%
2024/09/12	1	487.50	0	487.50	486.50	1	2,355	0.04%
2024/09/10	4.4	489.34	1	476.69	477.00	3.4	2,451	0.14%
2024/09/09	0	497.43	2	503.01	495.50	-2	2,486	-0.08%
2024/09/06	2	517.52	0	522.00	516.00	2	2,515	0.08%
2024/09/05	0	531.00	0	532.00	535.00	0	2,608	0.00%
2024/09/04	1	530.07	0	0.00	525.00	1	2,619	0.04%
2024/09/03	0	554.00	0	560.00	554.00	0	2,631	0.00%
2024/09/02	0	561.00	2	569.00	558.00	-2	2,676	-0.07%
2024/08/30	6	568.83	2.3	575.72	565.00	3.7	2,701	0.14%
2024/08/29	0.3	556.27	1	527.14	578.00	-0.7	2,662	-0.03%
2024/08/28	3	526.67	0	0.00	528.00	3	2,586	0.12%
2024/08/27	1	524.25	2	527.00	532.00	-1	2,616	-0.04%
2024/08/26	0.1	527.50	1	521.00	520.00	-0.9	2,643	-0.04%
2024/08/23	1	527.00	1	524.00	528.00	0	2,687	0.00%
2024/08/22	1	530.00	2	528.00	529.00	-1	2,705	-0.04%
2024/08/20	0	0.00	1	542.00	531.00	-1	2,713	-0.04%
2024/08/19	0	527.00	0.2	528.00	524.00	-0.1	2,743	-0.01%
2024/08/16	0	0.00	6	522.00	519.00	-6	2,766	-0.22%
2024/08/15	6	515.00	0	0.00	513.00	6	2,805	0.21%
2024/08/14	4	530.00	2	541.00	517.00	2	2,839	0.07%
2024/08/13	0.2	522.33	2.3	518.74	532.00	-2.2	2,812	-0.08%
2024/08/12	1.3	502.55	0	509.00	508.00	1.3	2,820	0.05%
2024/08/09	0	501.39	0	0.00	497.00	0	2,932	0.00%
2024/08/08	1	493.57	1	498.50	501.00	0	2,954	0.00%
2024/08/06	1	441.02	0	0.00	453.00	1	2,896	0.03%
2024/08/05	0	457.00	0	0.00	453.00	0	2,879	0.00%
2024/08/02	2	511.50	2	512.50	503.00	0	2,851	0.00%
2024/07/31	1	526.01	0	0.00	524.00	1	2,850	0.04%
2024/07/29	1	528.00	0	0.00	512.00	1	2,845	0.04%
2024/07/26	0	533.00	0	0.00	521.00	0	2,835	0.00%
2024/07/22	1	568.00	0	0.00	572.00	1	2,812	0.04%
2024/07/17	1.1	604.05	0	606.00	605.00	1	2,766	0.04%
2024/07/16	0	613.00	0	613.00	612.00	0	2,735	0.00%
2024/07/15	0	608.00	1	608.00	609.00	-1	2,734	-0.04%
2024/07/12	0	610.00	0	0.00	613.00	0	2,708	0.00%
2024/07/11	10	623.00	10	627.92	600.00	0	2,674	0.00%
2024/07/10	0	0.00	10	620.00	625.00	-10	2,638	-0.38%
2024/07/09	2	608.00	0	0.00	614.00	2	2,623	0.08%
2024/07/08	1	613.00	1.1	616.92	615.00	-0.1	2,620	0.00%
2024/07/05	10.1	613.31	0.1	606.78	611.00	10	2,592	0.39%
2024/07/04	16	634.31	7.2	647.05	632.00	8.8	2,525	0.35%
2024/07/03	10	656.00	10	662.00	662.00	0	2,466	0.00%
2024/07/02	0.1	658.00	0	0.00	662.00	0.1	2,459	0.00%
2024/07/01	0	665.00	0	663.00	656.00	0	2,467	0.00%
2024/06/28	0	664.00	0.2	667.65	662.00	-0.2	2,463	-0.01%
2024/06/26	11	677.18	10	659.00	668.00	1	2,493	0.04%
2024/06/25	1	659.00	2	668.50	675.00	-1	2,485	-0.04%
2024/06/21	10	644.60	10	637.00	645.00	0	2,569	0.00%
2024/06/18	1	618.00	1	624.00	630.00	0	2,680	0.00%
2024/06/17	0	0.00	0.1	633.00	628.00	-0.1	2,777	0.00%
2024/06/14	0	0.00	4	623.50	630.00	-4	2,729	-0.15%
2024/06/13	2	589.50	1	591.00	599.00	1	2,678	0.04%
2024/06/12	1	590.00	3	586.67	591.00	-2	2,641	-0.08%
2024/06/11	2	546.00	2	557.00	545.00	0	2,592	0.00%
2024/06/07	2	551.00	2	560.00	553.00	0	2,574	0.00%
2024/06/06	4	546.01	2.1	557.98	549.00	2	2,544	0.08%
2024/06/05	0	0.00	2	548.00	551.00	-2	2,502	-0.08%
2024/06/04	2	535.00	2	540.01	535.00	0	2,473	0.00%
2024/06/03	0	534.00	0	0.00	532.00	0	2,468	0.00%
2024/05/31	0	0.00	0.1	540.00	530.00	-0.1	2,462	0.00%
2024/05/30	0	0.00	0.1	529.00	538.00	-0.1	2,442	0.00%
2024/05/29	0.2	536.43	0	0.00	535.00	0.2	2,419	0.01%
2024/05/28	0	0.00	0	514.00	513.00	0	2,383	0.00%
2024/05/27	1	515.00	1	515.00	517.00	0	2,373	0.00%
2024/05/24	3	526.00	0	0.00	526.00	3	2,387	0.13%
2024/05/23	1.1	517.16	5	530.80	533.00	-3.9	2,436	-0.16%
2024/05/22	3	519.00	0	0.00	518.00	3	2,385	0.13%
2024/05/21	0	0.00	0.1	535.00	535.00	-0.1	2,357	0.00%
2024/05/20	0	544.00	0.1	542.00	540.00	0	2,324	0.00%
2024/05/17	0	0.00	1	526.99	530.00	-1	2,314	-0.04%
2024/05/16	0.1	520.10	2	521.00	524.00	-1.9	2,330	-0.08%
2024/05/15	3.1	522.44	2	518.00	513.00	1.1	2,304	0.05%
2024/05/14	0	0.00	2	479.75	488.50	-2	2,209	-0.09%
2024/05/13	0	0.00	2	452.99	453.00	-2	2,167	-0.09%
2024/05/09	1	454.00	1	465.00	451.50	0	2,189	0.00%
2024/05/08	0	0.00	1	458.50	455.50	-1	2,180	-0.05%
2024/05/07	1	454.00	0	0.00	453.00	1	2,178	0.05%
2024/05/03	2	457.25	4	457.50	460.00	-2	2,173	-0.09%
2024/04/30	0	440.50	1	441.00	441.00	-1	2,200	-0.04%
2024/04/29	0	440.50	4	436.50	435.00	-4	2,240	-0.18%
2024/04/24	3	433.50	0	0.00	433.50	3	2,248	0.13%
2024/04/19	2	427.75	2	437.25	424.00	0	2,292	0.00%
2024/04/18	2	444.75	1	444.00	442.00	1	2,298	0.04%
2024/04/17	0	449.00	0	0.00	447.50	0	2,302	0.00%
2024/04/12	0	479.50	0	0.00	472.00	0	2,314	0.00%
2024/04/10	10	480.00	0	0.00	479.00	10	2,341	0.43%
2024/04/09	1	480.00	1	478.00	477.00	0	2,356	0.00%
2024/04/08	1	470.00	0	0.00	468.50	1	2,340	0.04%
2024/04/01	0	486.00	0	0.00	489.50	0	2,317	0.00%
2024/03/28	0	0.00	0	503.00	509.00	0	2,262	0.00%
2024/03/27	1	509.00	1	512.00	505.00	0	2,234	0.00%
2024/03/26	1	511.00	5.1	523.59	499.00	-4.1	2,166	-0.19%
2024/03/25	5	498.40	1	484.50	493.00	4	2,049	0.20%
2024/03/22	1	482.50	1	473.54	482.50	0	2,013	0.00%
2024/03/21	1.1	467.21	2	470.75	476.00	-1	1,981	-0.05%
2024/03/20	1	460.00	18.3	449.43	462.50	-17.3	1,906	-0.91%
2024/03/19	0	0.00	5	422.00	423.00	-5	1,900	-0.26%
2024/03/18	0	0.00	2.1	426.01	428.00	-2.1	1,948	-0.11%
2024/03/15	5	420.00	6.1	426.00	417.50	-1.1	1,956	-0.05%
2024/03/14	0	0.00	5.1	416.51	418.50	-5.1	1,927	-0.26%
2024/03/13	1	399.00	0	0.00	398.50	1	1,859	0.05%
2024/03/12	5	408.00	5	410.00	408.50	0	1,846	0.00%
2024/03/08	5.5	397.39	5	400.50	400.00	0.5	1,856	0.03%
2024/03/07	0	404.00	0	0.00	401.50	0	1,835	0.00%
2024/03/06	0	0.00	0.1	413.50	409.50	-0.1	1,837	-0.01%
2024/02/27	1	421.50	1	426.50	427.00	0	1,906	0.00%
2024/02/26	0	0.00	2	429.25	429.00	-2	1,939	-0.10%
2024/02/23	0	409.50	0	0.00	409.50	0	1,926	0.00%
2024/02/21	0	412.00	0	0.00	411.50	0	1,991	0.00%
2024/02/20	0	0.00	1	416.00	411.00	-1	1,988	-0.05%
2024/02/19	0	0.00	3	416.17	420.00	-3	1,947	-0.15%
2024/02/15	0	0.00	3	406.50	407.00	-3	1,964	-0.15%
2024/02/05	1	392.50	0	0.00	392.50	1	1,947	0.05%
2024/02/02	2	393.00	0	0.00	393.50	2	1,941	0.10%
2024/01/31	0	0.00	1	400.00	400.00	-1	1,981	-0.05%
2024/01/29	1	400.50	0	0.00	401.00	1	1,988	0.05%
2024/01/26	1	403.50	0	0.00	402.50	1	1,995	0.05%
2024/01/24	3	408.33	0	0.00	406.50	3	1,988	0.15%
2024/01/22	0	0.00	2	408.25	414.00	-2	1,903	-0.11%
2024/01/19	1	400.50	2	402.00	403.50	-1	1,878	-0.05%
2024/01/18	0	0.00	0	403.00	402.50	0	1,875	0.00%
2024/01/17	3	399.33	0	0.00	398.50	3	1,874	0.16%
2024/01/16	1	402.50	1	391.00	401.00	0	1,845	0.00%
2024/01/15	1	400.00	0	0.00	394.00	1	1,820	0.05%
2024/01/12	0	0.00	4	400.50	397.00	-4	1,819	-0.22%
2024/01/11	1	393.00	0	0.00	390.50	1	1,812	0.06%
2024/01/10	0	395.00	5	392.10	393.00	-5	1,815	-0.28%
2024/01/09	5	389.70	0	393.50	390.00	5	1,817	0.27%
2024/01/08	1	401.00	0	0.00	396.00	1	1,796	0.06%
2024/01/05	1	408.54	0	0.00	401.50	1	1,794	0.06%
2023/12/29	0	0.00	3	410.33	420.50	-3	1,771	-0.17%
2023/12/27	0.1	408.00	0	0.00	410.00	0.1	1,754	0.00%
2023/12/26	0	0.00	1	412.00	411.00	-1	1,749	-0.06%
2023/12/25	0	0.00	2	413.50	407.50	-2	1,753	-0.11%
2023/12/22	0	0.00	1	407.50	405.00	-1	1,745	-0.06%
2023/12/21	0	409.00	0	0.00	406.50	0	1,734	0.00%
2023/12/20	1	410.02	0	0.00	409.50	1	1,745	0.06%
2023/12/18	0	0.00	1	429.50	421.50	-1	1,749	-0.06%
2023/12/15	1	428.00	0	0.00	428.00	1	1,753	0.06%
2023/12/14	1	426.00	33	429.82	428.00	-32	1,762	-1.82%
2023/12/13	3	413.50	15	411.87	415.00	-12	1,682	-0.71%
2023/12/12	0	0.00	1	406.00	403.00	-1	1,617	-0.06%
2023/12/11	0.1	397.50	0	0.00	395.00	0.1	1,603	0.01%
2023/12/08	0.1	397.73	5	397.50	395.00	-4.9	1,616	-0.30%
2023/12/07	0	0.00	1	395.50	393.50	-1	1,621	-0.06%
2023/12/06	2	393.00	0	0.00	393.00	2	1,630	0.12%
2023/12/04	2	392.50	0	0.00	391.00	2	1,652	0.12%
2023/12/01	8	395.25	0	0.00	394.50	8	1,663	0.48%
2023/11/30	5	402.00	0	0.00	400.00	5	1,664	0.30%
2023/11/29	0	0.00	3	407.67	406.50	-3	1,662	-0.18%
2023/11/28	0	0.00	2	399.50	403.00	-2	1,630	-0.12%
2023/11/27	0	0.00	3	409.00	401.50	-3	1,604	-0.19%
2023/11/24	2	402.25	0.1	402.00	401.50	1.9	1,579	0.12%
2023/11/23	3	400.33	15.4	405.14	400.00	-12.4	1,582	-0.78%
2023/11/22	1	394.00	1	389.00	394.00	0	1,519	0.00%
2023/11/21	2	397.75	1	396.00	396.50	1	1,473	0.07%
2023/11/20	1	394.50	1	393.00	396.50	0	1,436	0.00%
2023/11/17	0	0.00	10	386.15	387.50	-10	1,404	-0.71%
2023/11/16	1	386.50	1	384.00	383.50	0	1,399	0.00%
2023/11/15	0	0.00	2	382.75	382.50	-2	1,401	-0.14%
2023/11/14	12	382.46	0	0.00	383.50	12	1,388	0.86%
2023/11/09	0	0.00	4	388.63	390.00	-4	1,360	-0.29%
2023/11/08	10	379.30	6	385.83	384.00	4	1,376	0.29%
2023/11/06	1.4	391.36	0.4	390.50	390.50	1	1,338	0.07%
2023/11/03	0	0.00	1	386.00	386.00	-1	1,348	-0.07%
2023/10/26	2	382.00	0	0.00	377.00	2	1,497	0.13%
2023/10/23	1	381.50	0	0.00	380.00	1	1,517	0.07%
2023/10/20	1	381.00	0	0.00	383.50	1	1,526	0.07%
2023/10/19	0	0.00	4	382.00	383.50	-4	1,544	-0.26%
2023/10/18	4	375.00	0	0.00	375.50	4	1,546	0.26%
2023/10/16	1	381.50	0	0.00	383.50	1	1,571	0.06%
2023/10/11	0	0.00	2	386.00	385.50	-2	1,611	-0.12%
2023/10/06	9	389.83	3	386.17	386.00	6	1,618	0.37%
2023/10/05	3	381.00	6	384.08	385.00	-3	1,644	-0.18%
2023/10/04	0.1	369.00	0	0.00	376.00	0.1	1,682	0.01%
2023/10/02	1	374.00	2	373.50	374.00	-1	1,869	-0.05%
2023/09/21	1	367.50	1	371.50	367.50	0	2,002	0.00%
2023/09/20	3	379.83	3	384.67	379.50	0	1,975	0.00%
2023/09/19	8	394.56	6	387.00	386.50	2	1,967	0.10%
2023/09/18	11	397.82	9	402.72	394.50	2	1,956	0.10%
2023/09/14	0	0.00	4	387.00	391.50	-4	1,901	-0.21%
2023/09/13	4	381.50	0	0.00	379.00	4	1,892	0.21%
2023/09/08	4	392.00	4	401.50	390.00	0	1,919	0.00%
2023/09/07	4	390.50	0	0.00	391.00	4	1,899	0.21%
2023/09/05	0	0.00	10	396.05	397.00	-10	1,946	-0.51%
2023/09/01	0	0.00	1	384.50	383.50	-1	1,961	-0.05%
2023/08/30	0	0.00	0.1	388.50	383.00	-0.1	2,230	0.00%
2023/08/22	10	378.00	10	377.00	380.50	0	2,431	0.00%
2023/08/18	0	0.00	0.4	368.00	371.00	-0.4	2,436	-0.02%
2023/08/16	1	360.00	1	358.00	360.00	0	2,419	0.00%
2023/08/14	0.2	368.67	1	370.00	365.50	-0.9	2,485	-0.03%
2023/08/10	0	0.00	1	385.00	384.50	-1	2,540	-0.04%
2023/08/09	20	395.00	21	397.36	395.50	-1	2,530	-0.04%
2023/08/08	12.2	390.25	0	0.00	389.00	12.2	2,519	0.48%
2023/08/07	1	382.00	0	0.00	383.00	1	2,489	0.04%
2023/08/04	3	393.00	3	392.17	390.00	0	2,466	0.00%
2023/08/02	2	407.75	0	0.00	406.50	2	2,430	0.08%
2023/08/01	1	401.00	2	400.75	402.00	-1	2,387	-0.04%
2023/07/31	1	392.50	0	0.00	392.50	1	2,352	0.04%
2023/07/27	0	0.00	11	391.27	390.50	-11	2,354	-0.47%
2023/07/26	0	0.00	1	394.50	395.00	-1	2,348	-0.04%
2023/07/25	4	397.88	7	397.00	395.50	-3	2,339	-0.13%
2023/07/24	1	389.50	0	0.00	392.50	1	2,342	0.04%
2023/07/21	7	390.50	0	0.00	391.50	7	2,337	0.30%
2023/07/20	2	396.50	0	0.00	397.00	2	2,339	0.09%
2023/07/19	5	405.00	0	0.00	403.00	5	2,321	0.22%
2023/07/18	1.2	397.70	0	0.00	397.00	1.2	2,320	0.05%
2023/07/17	1	401.50	1	404.00	401.50	0	2,313	0.00%
2023/07/14	8	403.06	1	401.00	403.00	7	2,300	0.30%
2023/07/13	0	0.00	2	414.50	414.00	-2	2,248	-0.09%
2023/07/12	7	425.21	1	425.00	417.50	6	2,242	0.27%
2023/07/11	0	0.00	2	421.00	426.00	-2	2,216	-0.09%
2023/07/10	2	429.50	8	420.25	420.50	-6	2,188	-0.27%
2023/07/07	0	0.00	6	416.92	415.00	-6	2,097	-0.29%
2023/07/06	1	414.50	1.1	414.95	406.50	-0.1	2,017	0.00%
2023/07/05	6	407.25	4	411.50	403.00	2	1,904	0.11%
2023/07/04	10	403.50	1	403.50	404.50	9	1,877	0.48%
2023/06/30	0	0.00	1	397.50	396.00	-1	1,887	-0.05%
2023/06/21	0.1	391.00	0	0.00	389.50	0.1	1,964	0.01%
2023/06/20	0.1	398.00	0	0.00	394.50	0.1	1,976	0.01%
2023/06/16	6	399.67	0	0.00	397.50	6	1,993	0.30%
2023/06/15	0	0.00	1.1	398.36	397.50	-1.1	1,975	-0.06%
2023/06/14	0.1	401.50	0	0.00	401.00	0.1	1,967	0.01%
2023/06/12	0	0.00	1	399.00	398.50	-1	1,987	-0.05%
2023/06/09	3	400.50	3	398.33	399.00	0	1,979	0.00%
2023/06/08	1	387.50	0	0.00	387.50	1	1,948	0.05%
2023/06/07	1.1	390.09	0	0.00	389.50	1.1	1,958	0.06%
2023/06/06	10	396.15	3	398.30	388.00	7	1,946	0.36%
2023/06/05	2	421.75	4.7	416.60	421.50	-2.7	1,844	-0.15%
2023/06/02	2	403.00	4	403.75	400.50	-2	1,810	-0.11%
2023/06/01	4	414.75	17	413.59	406.00	-13	1,913	-0.68%
2023/05/31	2	409.50	3	412.83	408.00	-1	1,902	-0.05%
2023/05/30	5	408.80	11.4	410.44	408.50	-6.4	1,888	-0.34%
2023/05/29	3.1	400.19	3	400.33	400.00	0.1	1,833	0.01%
2023/05/24	0	0.00	2	395.00	393.50	-2	1,845	-0.11%
2023/05/22	1	386.00	1	388.00	390.00	0	1,895	0.00%
2023/05/19	4	394.75	4	392.13	390.00	0	1,890	0.00%
2023/05/17	0	0.00	1	397.00	393.50	-1	1,872	-0.05%
2023/05/16	3	396.17	2	395.50	394.00	1	1,903	0.05%
2023/04/26	2	357.00	0	0.00	361.50	2	1,996	0.10%
2023/04/25	2	366.50	0	0.00	356.00	2	2,046	0.10%
2023/04/21	1	374.00	0	0.00	371.00	1	2,062	0.05%
2023/04/20	2	385.50	1	385.50	382.00	1	2,080	0.05%
2023/04/19	0	0.00	1	390.00	387.50	-1	2,118	-0.05%
2023/04/17	2	392.50	1	389.00	393.00	1	2,183	0.05%
2023/04/14	11	390.05	0	390.50	389.00	11	2,211	0.50%
2023/04/13	2.2	394.86	1.1	392.73	390.00	1.1	2,213	0.05%
2023/04/12	1	385.00	7	393.50	392.50	-6	2,204	-0.27%
2023/04/11	0	0.00	3	384.50	383.00	-3	2,215	-0.14%
2023/04/07	8	381.44	0	0.00	381.50	8	2,253	0.36%
2023/04/06	1	382.50	1.1	384.45	386.00	-0.1	2,246	0.00%
2023/03/31	3.1	386.06	0	0.00	385.50	3.1	2,234	0.14%
2023/03/28	5	390.00	0	0.00	385.00	5	2,255	0.22%
2023/03/27	0.1	391.00	0	0.00	388.00	0.1	2,311	0.00%
2023/03/24	3	405.50	1	407.50	395.00	2	2,310	0.09%
2023/03/23	0	0.00	0	397.00	403.00	0	2,254	0.00%
2023/03/16	0	0.00	2	389.00	383.00	-2	2,315	-0.09%
2023/03/15	2	393.25	1	394.00	392.00	1	2,336	0.04%
2023/03/14	1	387.50	40	383.58	387.50	-39	2,326	-1.68%
2023/03/13	0	0.00	0	380.50	387.50	0	2,341	0.00%
2023/03/10	1.2	391.42	0	0.00	389.00	1.2	2,342	0.05%
2023/03/09	0.2	404.00	0	0.00	400.50	0.2	2,365	0.01%
2023/03/08	15.1	404.15	0	0.00	403.50	15.1	2,406	0.63%
2023/03/07	2	421.71	4	418.25	416.00	-2	2,376	-0.08%
2023/03/06	3	429.00	7	425.64	420.50	-4	2,325	-0.17%
2023/03/03	44	405.35	2	405.50	402.50	42	2,236	1.88%
2023/03/02	0	0.00	2	396.25	399.50	-2	2,249	-0.09%
2023/03/01	2	392.25	1	386.50	394.50	1	2,397	0.04%
2023/02/24	2	392.50	1	395.42	389.00	1	2,430	0.04%
2023/02/23	5	395.10	1	398.00	393.00	4	2,465	0.16%
2023/02/22	1.2	391.33	1	388.00	391.00	0.2	2,505	0.01%
2023/02/21	6	398.50	1	398.00	394.50	5	2,647	0.19%
2023/02/20	0.1	388.75	0	0.00	389.00	0.1	2,677	0.00%
2023/02/17	0	0.00	2	389.25	387.50	-2	2,797	-0.07%
2023/02/15	5	386.00	11	390.82	392.00	-6	2,959	-0.20%
2023/02/14	0	0.00	3	384.00	388.00	-3	2,976	-0.10%
2023/02/10	8	374.81	3	376.67	372.50	5	3,003	0.17%
2023/02/09	2	375.00	0	0.00	374.00	2	3,046	0.07%
2023/02/08	6	383.00	2	382.75	381.00	4	3,101	0.13%
2023/02/07	0.2	376.00	1	376.00	377.00	-0.8	3,120	-0.03%
2023/02/06	1	374.00	0	0.00	373.50	1	3,149	0.03%
2023/02/03	0	0.00	2	377.00	378.00	-2	3,189	-0.06%
2023/02/01	3	366.83	2	369.50	374.00	1	3,330	0.03%
2023/01/31	2	365.50	6	364.08	365.50	-4	3,341	-0.12%
2023/01/30	0	0.00	1	358.50	360.00	-1	3,372	-0.03%
2023/01/16	1	343.50	1	349.00	348.50	0	3,383	0.00%
2023/01/13	1	342.50	1	340.50	342.50	0	3,417	0.00%
2023/01/12	4	351.88	3	354.50	349.50	1	3,416	0.03%
2023/01/11	4	356.50	0	0.00	354.50	4	3,453	0.12%
2023/01/10	1	353.00	0	0.00	352.50	1	3,495	0.03%
2023/01/09	2	357.25	3	357.17	360.50	-1	3,543	-0.03%
2023/01/06	2	351.25	1	346.50	350.50	1	3,579	0.03%
2022/12/30	0	0.00	1	335.50	335.50	-1	3,666	-0.03%
2022/12/28	0.1	354.00	0	0.00	346.00	0.1	3,750	0.00%
2022/12/26	1	364.00	1	362.00	363.50	0	3,826	0.00%
2022/12/23	1	361.00	1	364.50	364.00	0	3,959	0.00%
2022/12/20	1.1	367.27	1	372.00	367.00	0.1	4,226	0.00%
2022/12/19	0.1	370.00	3	367.50	376.00	-2.9	4,268	-0.07%
2022/12/16	1	372.00	1	377.00	372.00	0	4,244	0.00%
2022/12/15	0	0.00	0.1	384.50	384.50	-0.1	4,252	0.00%
2022/12/14	0.1	382.00	0	0.00	383.50	0.1	4,272	0.00%
2022/12/13	0	0.00	0.1	376.40	371.50	-0.1	4,263	0.00%
2022/12/12	2.1	368.74	2	369.00	374.00	0.1	4,279	0.00%
2022/12/09	5	368.60	2	369.25	366.50	3	4,289	0.07%
2022/12/07	6	386.50	7	385.00	383.00	-1	4,320	-0.02%
2022/12/06	1	399.50	1	401.00	394.50	0	4,334	0.00%
2022/12/05	14	403.79	0	0.00	402.00	14	4,359	0.32%
2022/12/02	0	0.00	1	403.00	403.50	-1	4,529	-0.02%
2022/12/01	3	402.00	2	400.75	400.50	1	4,611	0.02%
2022/11/30	2	397.00	2	398.50	393.50	0	4,754	0.00%
2022/11/28	0	0.00	1	396.50	395.50	-1	4,914	-0.02%
2022/11/25	2	396.75	2	395.00	391.50	0	5,037	0.00%
2022/11/24	2	403.25	0	0.00	400.50	2	5,143	0.04%
2022/11/23	4	408.25	4	404.38	398.50	0	5,217	0.00%
2022/11/22	3	390.33	1	391.00	395.00	2	5,094	0.04%
2022/11/21	0	0.00	3	389.67	388.00	-3	5,134	-0.06%
2022/11/18	2	387.00	1	394.00	387.00	1	5,114	0.02%
2022/11/17	5	385.00	8	385.06	392.50	-3	5,053	-0.06%
2022/11/16	2	369.00	3	372.83	371.00	-1	4,898	-0.02%
2022/11/15	2	357.25	3	360.17	370.50	-1	4,830	-0.02%
2022/11/14	2	353.75	1	343.00	353.00	1	4,741	0.02%
2022/11/11	3	343.33	3.3	342.88	341.00	-0.3	4,703	-0.01%
2022/11/10	2	328.50	4	328.00	330.00	-2	4,640	-0.04%
2022/11/09	1	329.00	1	327.50	327.50	0	4,641	0.00%
2022/11/08	2	322.75	2	322.50	320.50	0	4,736	0.00%
2022/11/07	0	0.00	1	320.50	322.50	-1	4,727	-0.02%
2022/11/03	0	0.00	1	306.00	310.50	-1	4,830	-0.02%
2022/11/02	1	307.50	3	306.67	307.00	-2	4,823	-0.04%
2022/11/01	2	303.50	1	306.00	302.00	1	4,853	0.02%
2022/10/31	3	300.83	1	300.00	300.50	2	4,858	0.04%
2022/10/28	2	287.50	2	289.50	284.00	0	4,819	0.00%
2022/10/27	2	295.25	1	297.50	299.00	1	4,754	0.02%
2022/10/26	5	288.00	5	288.50	288.00	0	4,755	0.00%
2022/10/24	1.1	304.55	1	303.00	297.00	0.1	4,778	0.00%
2022/10/21	5	296.00	10	297.75	292.00	-5	4,874	-0.10%
2022/10/20	12	303.13	29	300.43	301.00	-17	4,859	-0.35%
2022/10/19	9	312.78	1	312.00	311.00	8	4,832	0.17%
2022/10/18	2	316.00	7	316.07	316.00	-5	4,816	-0.10%
2022/10/17	4.1	312.56	31	311.97	316.50	-26.9	4,800	-0.56%
2022/10/14	11	333.55	9	335.00	328.50	2	4,769	0.04%
2022/10/13	19	331.16	10	339.25	324.50	9	4,763	0.19%
2022/10/12	8	339.69	7	344.07	343.00	1	4,748	0.02%
2022/10/11	7	344.43	7	349.57	343.00	0	4,774	0.00%
2022/10/07	9	364.89	9	368.22	363.00	0	4,848	0.00%
2022/10/06	4	361.75	5	361.30	369.50	-1	4,826	-0.02%
2022/10/05	0	0.00	5	362.90	363.00	-5	4,806	-0.10%
2022/10/04	2	347.25	0	0.00	352.50	2	4,766	0.04%
2022/10/03	3	337.50	6	334.92	334.00	-3	4,749	-0.06%
2022/09/30	11	325.09	60	327.78	345.50	-49	4,790	-1.02%
2022/09/29	8.1	348.41	9	357.72	347.00	-0.9	4,738	-0.02%
2022/09/28	12	374.92	10	383.00	360.00	2	4,660	0.04%
2022/09/27	5.2	392.12	6	399.33	399.50	-0.8	4,596	-0.02%
2022/09/26	2	410.50	2	399.00	399.00	0	4,564	0.00%
2022/09/22	3.1	421.06	0	0.00	425.50	3.1	4,490	0.07%
2022/09/19	0.1	419.00	0	0.00	414.50	0.1	4,464	0.00%
2022/09/16	0.1	431.00	0	0.00	425.00	0.1	4,449	0.00%
2022/09/14	2	423.01	2	419.50	425.00	0	4,477	0.00%
2022/09/13	1	431.00	1	439.50	430.50	0	4,437	0.00%
2022/09/12	10	441.50	1	446.50	439.00	9	4,397	0.20%
2022/09/08	34.2	442.68	33	447.18	439.00	1.2	4,366	0.03%
2022/09/07	1	448.00	1	452.00	451.50	0	4,188	0.00%
2022/09/06	6	445.83	8	455.94	442.00	-2	4,099	-0.05%
2022/09/05	1.1	430.05	2	433.75	440.00	-0.9	3,934	-0.02%
2022/09/02	2.2	447.77	3	449.33	451.00	-0.8	3,830	-0.02%
2022/09/01	7	450.64	5	448.30	440.50	2	3,708	0.05%
2022/08/31	2	435.75	5	447.70	449.00	-3	3,572	-0.08%
2022/08/30	2	428.00	16	431.22	434.50	-14	3,433	-0.41%
2022/08/29	5	410.30	0	0.00	410.00	5	3,315	0.15%
2022/08/26	1	409.50	2	425.25	426.50	-1	3,317	-0.03%
2022/08/17	0	0.00	0.1	412.00	414.50	-0.1	3,237	0.00%
2022/08/16	1	411.00	1	411.50	408.50	0	3,186	0.00%
2022/08/15	42	422.27	0	0.00	423.00	42	3,131	1.34%
2022/08/12	1	420.00	0	0.00	420.00	1	3,020	0.03%
2022/08/11	0	0.00	1.2	422.83	427.00	-1.2	2,985	-0.04%
2022/08/10	4	402.38	8	400.88	414.00	-4	2,884	-0.14%
2022/08/09	0	0.00	12	392.96	391.00	-12	2,791	-0.43%
2022/08/08	45	395.82	5	394.50	391.00	40	2,779	1.44%
2022/08/05	40	383.53	16	392.22	397.00	24	2,725	0.88%
2022/08/04	1	370.07	1	375.00	373.50	0	2,684	0.00%
2022/08/03	11.1	384.43	0	0.00	378.00	11.1	2,660	0.42%
2022/08/02	1	386.43	0	0.00	385.50	1	2,640	0.04%
2022/08/01	0	393.50	0	0.00	391.00	0	2,626	0.00%
2022/07/29	5.1	395.98	5	403.00	394.50	0.1	2,625	0.00%
2022/07/28	1	381.50	1	383.01	389.50	0	2,563	0.00%
2022/07/27	1	403.00	2	406.50	402.00	-1	2,441	-0.04%
2022/07/21	1	432.00	0	0.00	434.50	1	2,349	0.04%
2022/07/20	2	431.50	2	434.50	429.00	0	2,299	0.00%
2022/07/18	2	449.00	2	444.00	450.50	0	2,207	0.00%
2022/07/15	13	438.15	15	434.40	446.00	-2	2,127	-0.09%
2022/07/14	0	0.00	30	417.33	420.00	-30	2,000	-1.50%
2022/07/13	2	413.25	0	0.00	407.00	2	1,953	0.10%
2022/07/12	1	390.00	0	0.00	403.00	1	1,911	0.05%
2022/07/08	2	409.00	1	408.00	408.00	1	1,853	0.05%
2022/07/07	0	0.00	10	387.25	400.00	-10	1,756	-0.57%
2022/07/06	3	369.83	3	373.50	370.00	0	1,676	0.00%
2022/07/05	1	357.50	2	365.00	368.00	-1	1,628	-0.06%
2022/07/04	1	344.00	0	0.00	345.00	1	1,595	0.06%
2022/07/01	1	351.50	37	349.01	342.50	-36	1,590	-2.26%
2022/06/29	0	0.00	5	356.40	363.00	-5	1,553	-0.32%
2022/06/28	2	350.25	0	0.00	348.50	2	1,542	0.13%
2022/06/24	1	356.50	1	350.50	350.50	0	1,559	0.00%
2022/06/23	1	346.50	1	355.50	346.00	0	1,553	0.00%
2022/06/22	1	367.00	0	0.00	356.50	1	1,513	0.07%
2022/06/21	1	386.50	1	384.00	396.00	0	1,455	0.00%
2022/06/20	1	388.50	1	392.00	378.00	0	1,456	0.00%
2022/06/14	0	0.00	1	404.00	404.50	-1	1,421	-0.07%
2022/06/13	2	409.50	1	409.50	409.00	1	1,409	0.07%
2022/06/10	1	412.50	1	415.00	417.50	0	1,415	0.00%
2022/06/09	1	415.50	1	412.50	415.50	0	1,409	0.00%
2022/06/07	1	418.00	2	417.25	418.00	-1	1,396	-0.07%
2022/06/06	0	0.00	0	432.00	422.00	0	1,385	0.00%
2022/06/02	0	0.00	1	410.00	415.50	-1	1,364	-0.07%
2022/06/01	2	410.00	1	412.50	413.00	1	1,382	0.07%
2022/05/30	1	399.50	0	0.00	399.50	1	1,321	0.08%
2022/05/26	1	369.50	1	367.50	369.50	0	1,288	0.00%
2022/05/25	3	361.83	3	359.50	370.50	0	1,288	0.00%
2022/05/24	1	358.00	0	0.00	355.00	1	1,293	0.08%
2022/05/23	2	363.25	2	364.75	362.50	0	1,299	0.00%
2022/05/09	1	345.50	3	353.67	345.50	-2	1,268	-0.16%
2022/05/06	2	366.00	2	371.75	364.00	0	1,246	0.00%
2022/05/05	0	387.50	0	0.00	384.00	0	1,236	0.00%
2022/05/04	1	383.50	1	381.00	382.50	0	1,241	0.00%
2022/04/29	1	385.50	1	379.50	379.00	0	1,324	0.00%
2022/04/28	0	0.00	0	389.50	384.00	0	1,326	0.00%
2022/04/27	2	390.75	1	380.00	393.50	1	1,333	0.07%
2022/04/26	1	386.50	0	0.00	393.50	1	1,341	0.07%
2022/04/22	1	401.00	1	409.50	401.00	0	1,405	0.00%
2022/04/18	11	418.00	0	0.00	413.50	11	1,544	0.71%
2022/04/15	2	424.50	1	440.50	418.00	1	1,573	0.06%
2022/04/14	0	0.00	1	454.00	449.00	-1	1,673	-0.06%
2022/04/11	2	444.50	2	440.50	444.00	0	1,947	0.00%
2022/04/07	1	437.00	1	449.00	437.00	0	1,970	0.00%
2022/04/01	1	450.00	1	447.00	450.00	0	1,974	0.00%
2022/03/31	1	450.00	0	0.00	455.50	1	1,978	0.05%
2022/03/30	1	456.50	1	461.50	461.50	0	1,979	0.00%
2022/03/29	3	430.50	3	423.00	430.50	0	1,956	0.00%
2022/03/28	20	422.13	0	0.00	424.50	20	1,994	1.00%
2022/03/21	0	0.00	1	438.50	438.50	-1	2,089	-0.05%
2022/03/07	1	435.00	0	0.00	431.00	1	2,497	0.04%
2022/03/04	1	442.50	1	448.00	442.50	0	2,601	0.00%
2022/02/25	2	451.00	2	445.50	455.00	0	2,852	0.00%
2022/02/24	0	436.50	0	0.00	438.50	0	2,928	0.00%
2022/02/17	1	481.00	1	488.00	481.00	0	3,332	0.00%
2022/02/11	0	0.00	2	493.99	494.00	-2	3,512	-0.06%
2022/02/10	0	0.00	0	488.83	484.00	0	3,520	0.00%
2022/02/09	0	0.00	5	482.50	494.00	-5	3,514	-0.14%
2022/01/25	16	485.94	10	477.50	473.50	6	3,635	0.17%
2022/01/24	9	481.50	29	466.59	488.50	-20	3,613	-0.55%
2022/01/21	7	478.14	7	471.50	467.00	0	3,609	0.00%
2022/01/20	8	484.50	8	483.63	484.50	0	3,627	0.00%
2022/01/18	4	492.38	2	487.75	487.00	2	3,766	0.05%
2022/01/17	7	496.00	8	494.12	496.00	-1	3,733	-0.03%
2022/01/14	11	500.73	20	497.20	500.00	-9	3,714	-0.24%
2022/01/13	12	530.00	11	534.36	528.00	1	3,668	0.03%
2022/01/12	7	537.00	7	548.14	540.00	0	3,662	0.00%
2022/01/11	6	554.33	6	548.02	549.00	0	3,663	0.00%
2022/01/10	8	545.00	8.1	559.72	560.00	-0.1	3,648	0.00%
2022/01/07	10.2	546.60	10	549.00	542.00	0.2	3,628	0.00%
2022/01/06	8	565.38	9	580.11	584.00	-1	3,520	-0.03%
2022/01/05	1	573.00	3	571.67	572.00	-2	3,458	-0.06%
2022/01/04	0	0.00	5	558.60	559.00	-5	3,404	-0.15%
2022/01/03	1	546.00	4	543.50	548.00	-3	3,414	-0.09%
2021/12/30	4	528.00	2	524.50	529.00	2	3,407	0.06%
2021/12/29	4	524.25	3	523.67	524.00	1	3,440	0.03%
2021/12/27	1	540.00	1	544.00	539.00	0	3,509	0.00%
2021/12/22	1	548.00	8	546.13	544.00	-7	3,621	-0.19%
2021/12/21	2	552.50	3	554.00	556.00	-1	3,610	-0.03%
2021/12/16	4	538.75	3	538.33	537.00	1	3,563	0.03%
2021/12/15	1	533.00	1	535.00	536.00	0	3,596	0.00%
2021/12/14	2	532.00	3	533.33	532.00	-1	3,609	-0.03%
2021/12/13	2	551.50	1	552.00	551.00	1	3,634	0.03%
2021/12/10	2	545.00	1	545.00	545.00	1	3,659	0.03%
2021/12/09	2	547.50	2	555.50	557.00	0	3,635	0.00%
2021/12/08	2	530.50	5	528.40	539.00	-3	3,561	-0.08%
2021/12/07	1	516.00	2	520.00	520.00	-1	3,513	-0.03%
2021/12/06	3	506.67	2.1	508.81	511.00	0.9	3,505	0.03%
2021/12/03	2	516.00	1	516.00	512.00	1	3,538	0.03%
2021/12/02	5	521.80	5	536.00	517.00	0	3,544	0.00%
2021/12/01	2	556.00	0	553.00	557.00	2	3,534	0.06%
2021/11/30	3	551.33	5	550.60	548.00	-2	3,521	-0.06%
2021/11/29	2	528.50	6	524.67	536.00	-4	3,468	-0.12%
2021/11/26	2	515.96	1	505.00	501.00	1	3,450	0.03%
2021/11/25	1	522.00	1	525.85	520.00	0	3,382	0.00%
2021/11/24	0	521.00	4	518.25	518.00	-4	3,344	-0.12%
2021/11/23	2	516.50	2	524.45	514.00	0	3,305	0.00%
2021/11/22	7	524.14	5	515.60	530.00	2	3,247	0.06%
2021/11/19	4	490.13	1	487.50	495.00	3	3,109	0.10%
2021/11/18	0.1	473.79	5.2	486.38	490.00	-5.1	3,002	-0.17%
2021/11/16	0	465.17	2	467.50	466.00	-2	2,881	-0.07%
2021/11/15	4	456.88	3	461.33	455.50	1	2,862	0.03%
2021/11/12	4	433.50	7.2	442.81	448.00	-3.2	2,833	-0.11%
2021/11/11	3	423.00	1	418.50	418.50	2	2,747	0.07%
2021/11/10	0	0.00	2	430.50	429.50	-2	2,767	-0.07%
2021/11/09	2	418.50	2	422.75	420.50	0	2,768	0.00%
2021/11/05	1	420.00	0	0.00	421.50	1	2,861	0.03%
2021/11/04	20.1	427.24	0	0.00	416.50	20.1	2,873	0.70%
2021/11/03	0.1	427.00	1	438.00	426.00	-1	2,861	-0.03%
2021/11/02	3	454.50	4	449.63	434.00	-1	2,841	-0.04%
2021/11/01	1	444.50	0	0.00	444.50	1	2,769	0.04%
2021/10/29	1	432.50	1	438.00	427.50	0	2,741	0.00%
2021/10/28	2	439.00	2	431.27	427.00	0	2,712	0.00%
2021/10/27	4	430.38	1	440.00	440.00	3	2,667	0.11%
2021/10/26	3	412.00	8	410.97	420.00	-5	2,587	-0.19%
2021/10/25	4.1	390.32	1	393.00	393.00	3.1	2,500	0.12%
2021/10/22	1	390.00	1	392.00	388.00	0	2,517	0.00%
2021/10/21	2	394.50	1	400.00	391.00	1	2,518	0.04%
2021/10/20	11	391.05	0	0.00	391.50	11	2,501	0.44%
2021/10/19	1	400.50	1	399.00	399.00	0	2,515	0.00%
2021/10/18	0	0.00	2	387.00	381.50	-2	2,508	-0.08%
2021/10/12	1	386.00	0	0.00	392.00	1	2,520	0.04%
2021/10/08	0	0.00	30	391.13	386.00	-30	2,490	-1.20%
2021/10/07	0	0.00	1	413.00	413.00	-1	2,439	-0.04%
2021/10/06	32	389.97	0	0.00	398.00	32	2,436	1.31%
2021/10/05	1	384.00	0	0.00	389.00	1	2,429	0.04%
2021/10/01	3.1	397.83	4	401.38	387.50	-1	2,506	-0.04%
2021/09/30	8	412.00	7	410.71	412.00	1	2,476	0.04%
2021/09/29	3	412.50	2	407.25	404.50	1	2,493	0.04%
2021/09/28	0	435.00	0	0.00	431.00	0	2,523	0.00%
2021/09/24	4	452.50	4.1	453.77	454.00	-0.1	2,564	0.00%
2021/09/23	2	450.00	1	449.00	446.50	1	2,583	0.04%
2021/09/22	4.1	453.49	5	446.70	452.50	-0.9	2,616	-0.03%
2021/09/17	7	460.22	6	451.75	464.50	1	2,630	0.04%
2021/09/16	18.1	451.11	14	452.11	450.00	4.1	2,773	0.15%
2021/09/15	6	478.58	5	473.00	460.00	1	2,780	0.04%
2021/09/14	1	495.00	1	505.00	490.00	0	2,754	0.00%
2021/09/13	5	504.80	5.2	510.00	500.00	-0.2	2,774	-0.01%
2021/09/10	7	504.00	7	499.79	504.00	0	2,808	0.00%
2021/09/09	12	502.63	11	497.86	496.50	1	2,819	0.04%
2021/09/08	7	519.14	7	514.00	498.50	0	2,832	0.00%
2021/09/07	6	522.50	16	518.00	523.00	-10	2,797	-0.36%
2021/09/06	27	543.19	28	540.46	524.00	-1	2,768	-0.04%
2021/09/03	20	528.75	8	529.25	526.00	12	2,718	0.44%
2021/09/02	11	519.82	13	522.54	516.00	-2	2,713	-0.07%
2021/09/01	10	521.90	12	517.33	518.00	-2	2,674	-0.07%
2021/08/30	0	0.00	1	473.00	476.00	-1	2,700	-0.04%
2021/08/26	1	471.00	0	0.00	468.50	1	2,755	0.04%
2021/08/25	0	0.00	1	487.00	492.00	-1	2,777	-0.04%
2021/08/23	0	0.00	1	482.50	482.50	-1	2,880	-0.03%
2021/08/20	2	462.00	1	469.50	467.00	1	2,895	0.03%
2021/08/19	0	0.00	10	462.90	455.00	-10	2,896	-0.35%
2021/08/18	8	484.38	1	477.50	486.00	7	2,922	0.24%
2021/08/17	0	0.00	7	479.71	471.00	-7	2,958	-0.24%
2021/08/13	0	0.00	10	502.50	504.00	-10	3,009	-0.33%
2021/08/12	0	0.00	2	486.50	511.00	-2	3,027	-0.07%
2021/08/11	3	499.83	2	500.25	493.00	1	2,977	0.03%
2021/08/10	1	507.00	0	0.00	503.00	1	3,012	0.03%
2021/08/09	1	526.00	1	520.00	523.00	0	3,046	0.00%
2021/08/05	10	523.00	0	0.00	517.00	10	3,155	0.32%
2021/08/02	1	520.00	1	521.00	526.00	0	3,315	0.00%
2021/07/28	0	0.00	20	520.00	528.00	-20	3,444	-0.58%
2021/07/23	3	565.67	5	566.00	561.00	-2	3,647	-0.05%
2021/07/22	1	551.00	3	560.00	562.00	-2	3,753	-0.05%
2021/07/21	3	545.67	1	547.00	542.00	2	3,788	0.05%
2021/07/20	3	552.00	1	558.00	543.00	2	3,916	0.05%
2021/07/19	1	569.00	0	0.00	568.00	1	3,916	0.03%
2021/07/16	1	570.00	1	577.00	578.00	0	3,927	0.00%
2021/07/15	1	565.00	0	0.00	567.00	1	3,947	0.03%
2021/07/14	2	560.00	2	566.00	563.00	0	3,947	0.00%
2021/07/13	1	577.00	2	578.00	564.00	-1	3,982	-0.03%
2021/07/12	2	575.50	0	0.00	568.00	2	4,169	0.05%
2021/07/09	15	584.60	12	569.58	570.00	3	4,325	0.07%
2021/07/08	3	620.00	3.1	611.09	600.00	-0.1	4,275	0.00%
2021/07/07	12	587.17	11	601.00	598.00	1	4,193	0.02%
2021/07/06	11	588.00	0	0.00	590.00	11	4,171	0.26%
2021/07/05	1	581.00	5	594.40	598.00	-4	4,158	-0.10%
2021/07/02	3	562.33	8	569.38	583.00	-5	4,079	-0.12%
2021/07/01	5	555.00	1.5	551.33	550.00	3.5	4,034	0.09%
2021/06/30	2	568.00	2	564.50	564.00	0	4,017	0.00%
2021/06/29	1	590.00	2	588.00	572.00	-1	3,991	-0.03%
2021/06/28	1	585.00	1	582.00	582.00	0	3,963	0.00%
2021/06/25	2	585.00	4.1	588.00	588.00	-2.1	3,942	-0.05%
2021/06/24	0	0.00	17	542.65	546.00	-17	3,807	-0.45%
2021/06/23	1	526.00	6	527.33	528.00	-5	3,744	-0.13%
2021/06/22	6	518.83	1	531.00	512.00	5	3,715	0.13%
2021/06/16	0.1	513.00	0	0.00	506.00	0.1	3,617	0.00%
2021/06/15	0	0.00	1	523.00	521.00	-1	3,607	-0.03%
2021/06/11	1	514.00	2	516.00	514.00	-1	3,603	-0.03%
2021/06/10	2	522.00	6	518.17	520.00	-4	3,583	-0.11%
2021/06/09	1	512.00	1	508.00	505.00	0	3,547	0.00%
2021/06/08	3	518.33	1	522.00	513.00	2	3,537	0.06%
2021/06/07	2	493.00	4	495.69	497.00	-2	3,468	-0.06%
2021/06/04	0	0.00	2	492.50	492.50	-2	3,465	-0.06%
2021/06/03	2	493.50	0	0.00	488.50	2	3,490	0.06%
2021/06/02	1	493.00	2	491.25	493.00	-1	3,465	-0.03%
2021/06/01	2	480.99	3	488.33	486.00	-1	3,435	-0.03%
2021/05/31	1	463.50	2	450.00	467.00	-1	3,376	-0.03%
2021/05/28	3	463.00	0	0.00	458.00	3	3,384	0.09%
2021/05/27	1	460.50	1	459.50	460.50	0	3,390	0.00%
2021/05/25	3	461.33	3	458.00	455.00	0	3,388	0.00%
2021/05/24	1	448.00	4	433.50	442.50	-3	3,371	-0.09%
2021/05/21	1	411.00	1	412.00	413.50	0	3,308	0.00%
2021/05/20	11	408.95	1	402.00	403.50	10	3,343	0.30%
2021/05/19	3	393.33	5	391.70	398.00	-2	3,409	-0.06%
2021/05/18	7	393.64	7	380.86	397.50	0	3,424	0.00%
2021/05/17	1	372.00	1	380.00	369.00	0	3,416	0.00%
2021/05/14	24	421.06	3	414.83	409.50	21	3,420	0.61%
2021/05/13	2.1	413.76	2	413.75	423.00	0.1	3,401	0.00%
2021/05/12	15.1	406.40	15	413.97	410.00	0.1	3,509	0.00%
2021/05/11	3	449.67	3	459.67	441.50	0	3,460	0.00%
2021/05/10	8	481.69	3.1	481.48	480.00	4.9	3,436	0.14%
2021/05/07	4	488.13	7	486.86	494.00	-3	3,442	-0.09%
2021/05/06	8	472.75	5	476.60	474.50	3	3,464	0.09%
2021/05/05	4	489.86	4	489.00	477.00	0	3,451	0.00%
2021/05/04	4	499.63	1	499.00	497.00	3	3,442	0.09%
2021/05/03	2	528.87	7	534.14	510.00	-5	3,473	-0.14%
2021/04/29	11	554.91	6	553.00	550.00	5	3,543	0.14%
2021/04/28	10.2	554.79	7	549.14	551.00	3.2	3,500	0.09%
2021/04/27	0	0.00	3.5	531.57	529.00	-3.5	3,428	-0.10%
2021/04/26	4	534.25	13	530.85	533.00	-9	3,445	-0.26%
2021/04/23	1	503.00	1	487.00	503.00	0	3,376	0.00%
2021/04/22	2	485.50	2	487.50	483.00	0	3,441	0.00%
2021/04/21	3	505.00	1	490.50	490.00	2	3,461	0.06%
2021/04/20	2	512.00	0	0.00	511.00	2	3,465	0.06%
2021/04/19	3	527.00	3	531.00	515.00	0	3,530	0.00%
2021/04/16	26	534.15	24	530.58	520.00	2	3,617	0.06%
2021/04/15	25	513.22	31	513.71	525.00	-6	3,527	-0.17%
2021/04/14	4	478.88	2	479.25	477.50	2	3,408	0.06%
2021/04/12	0	0.00	1	482.00	477.00	-1	3,498	-0.03%
2021/04/09	1	479.50	3	478.17	479.50	-2	3,529	-0.06%
2021/04/08	2	479.25	1	479.00	478.50	1	3,553	0.03%
2021/04/07	2	471.75	1	470.53	470.00	1	3,550	0.03%
2021/04/06	1	473.00	2	471.76	473.00	-1	3,566	-0.03%
2021/04/01	0	0.00	2	481.06	480.00	-2	3,569	-0.06%
2021/03/31	6	491.67	1	490.00	484.00	5	3,573	0.14%
2021/03/30	3.1	492.48	2	491.00	489.00	1.1	3,573	0.03%
2021/03/29	2	479.00	3	481.33	481.00	-1	3,566	-0.03%
2021/03/24	1	470.50	1	463.50	470.50	0	3,682	0.00%
2021/03/23	1	468.00	0	0.00	463.00	1	3,712	0.03%
2021/03/22	0	0.00	0	470.50	468.50	0	3,760	0.00%
2021/03/19	3.1	474.47	3	476.00	474.00	0.1	3,829	0.00%
2021/03/17	0	0.00	2	482.00	480.50	-2	3,930	-0.05%
2021/03/15	0	0.00	0	480.50	479.00	0	3,963	0.00%
2021/03/11	0	0.00	0	487.00	487.50	0	4,077	0.00%
2021/03/10	3	487.00	1	486.50	485.00	2	4,117	0.05%
2021/03/09	0	0.00	6	490.33	491.50	-6	4,166	-0.14%
2021/03/08	1	483.50	1	490.00	480.50	0	4,184	0.00%
2021/03/05	2	488.00	1	480.00	483.00	1	4,272	0.02%
2021/03/04	7	483.93	0	0.00	487.50	7	4,400	0.16%
2021/03/03	2	484.75	8	496.69	498.50	-6	4,661	-0.13%
2021/03/02	1	491.00	2	497.75	483.00	-1	4,671	-0.02%
2021/02/26	1	499.00	0	0.00	494.00	1	4,696	0.02%
2021/02/25	5	497.02	0	0.00	506.00	5	4,756	0.11%
2021/02/24	2	512.50	2	507.43	496.00	0	4,786	0.00%
2021/02/23	1	513.00	1	511.00	512.00	0	4,781	0.00%
2021/02/22	3	520.00	3	520.33	514.00	0	4,818	0.00%
2021/02/19	8	512.75	10	514.20	510.00	-2	4,871	-0.04%
2021/02/18	5	490.80	4	492.75	496.50	1	4,805	0.02%
2021/02/17	12	480.04	12	475.88	482.00	0	4,817	0.00%
2021/02/05	8	482.08	6	494.00	477.00	2	4,874	0.04%
2021/02/04	3	506.32	5	503.30	497.50	-2	4,900	-0.04%
2021/02/03	14.5	512.55	9	515.78	503.00	5.5	4,883	0.11%
2021/02/02	6	495.92	5	494.10	491.00	1	4,799	0.02%
2021/02/01	1	491.50	3	486.33	491.50	-2	4,868	-0.04%
2021/01/29	5	487.80	8.1	486.90	482.00	-3.1	4,875	-0.06%
2021/01/28	2	485.00	1	477.50	487.00	1	4,882	0.02%
2021/01/27	1	484.50	1	492.50	484.50	0	4,888	0.00%
2021/01/26	2	494.00	3	493.67	482.00	-1	4,894	-0.02%
2021/01/25	8	498.13	7	496.14	490.00	1	4,905	0.02%
2021/01/22	13	477.54	15	484.37	493.00	-2	4,857	-0.04%
2021/01/21	7	450.21	1	449.50	454.50	6	4,766	0.13%
2021/01/20	4	458.63	5	459.10	452.00	-1	4,759	-0.02%
2021/01/19	4.2	476.19	1	477.00	471.00	3.2	4,749	0.07%
2021/01/18	0	0.00	1	460.00	462.00	-1	4,773	-0.02%
2021/01/15	5	470.60	6	476.50	468.00	-1	4,790	-0.02%
2021/01/14	3	495.33	3	498.33	492.00	0	4,791	0.00%
2021/01/13	5	500.90	1	502.00	502.00	4	4,790	0.08%
2021/01/12	13	491.15	15	489.27	489.00	-2	4,789	-0.04%
2021/01/11	4	502.00	7	497.29	490.00	-3	4,786	-0.06%
2021/01/08	12	521.25	5	527.60	518.00	7	4,753	0.15%
2021/01/07	5	540.60	2	539.50	539.00	3	4,672	0.06%
2021/01/06	3	561.67	2	562.50	550.00	1	4,659	0.02%
2021/01/05	5	574.00	1	573.00	574.00	4	4,653	0.09%
2021/01/04	2	573.00	0	0.00	571.00	2	4,791	0.04%
2020/12/31	1	575.00	1	577.00	567.00	0	4,877	0.00%
2020/12/30	2	567.50	4	565.00	568.00	-2	4,875	-0.04%
2020/12/29	1	565.94	0	0.00	562.00	1	4,904	0.02%
2020/12/25	2	566.50	0	0.00	569.00	2	4,955	0.04%
2020/12/24	0	0.00	1	574.00	564.00	-1	4,982	-0.02%
2020/12/23	2	566.50	2	565.00	568.00	0	5,008	0.00%
2020/12/22	2	566.50	2	572.00	566.00	0	5,091	0.00%
2020/12/21	3	584.67	3	582.00	582.00	0	5,123	0.00%
2020/12/18	6	571.33	5	574.00	579.00	1	5,128	0.02%
2020/12/17	8	560.39	6	562.83	562.00	2	5,119	0.04%
2020/12/16	2	570.00	1	575.00	567.00	1	5,197	0.02%
2020/12/15	10.1	580.91	13	565.62	560.00	-3	5,206	-0.06%
2020/12/14	4	587.25	4	589.00	584.00	0	5,224	0.00%
2020/12/11	19	594.37	4	599.25	590.00	15	5,305	0.28%
2020/12/10	4	613.25	3	613.67	611.00	1	5,279	0.02%
2020/12/09	19	620.32	3	620.67	622.00	16	5,346	0.30%
2020/12/08	10	622.60	21	625.86	618.00	-11	5,412	-0.20%
2020/12/07	39	617.51	13	618.62	613.00	26	5,427	0.48%
2020/12/04	11	641.09	4	645.00	637.00	7	5,424	0.13%
2020/12/03	4	637.00	8	639.25	637.00	-4	5,489	-0.07%
2020/12/02	2	634.50	2	640.00	633.00	0	5,511	0.00%
2020/12/01	8.2	641.44	6	644.00	641.00	2.2	5,553	0.04%
2020/11/30	11	646.36	6	646.67	636.00	5	5,534	0.09%
2020/11/27	7	647.86	14.1	637.88	663.00	-7.1	5,516	-0.13%
2020/11/26	6	603.33	26	604.50	615.00	-20	5,365	-0.37%
2020/11/25	28	598.61	8	606.63	595.00	20	5,445	0.37%
2020/11/24	3	605.00	24	604.67	601.00	-21	5,497	-0.38%
2020/11/23	20	595.45	12	604.08	592.00	8	5,478	0.15%
2020/11/20	13	594.92	3	597.00	593.00	10	5,466	0.18%
2020/11/19	7	606.57	8	611.25	603.00	-1	5,497	-0.02%
2020/11/18	4	607.50	19	601.74	609.00	-15	5,527	-0.27%
2020/11/17	15	594.67	16	599.06	590.00	-1	5,517	-0.02%
2020/11/16	21	594.00	8	600.38	589.00	13	5,637	0.23%
2020/11/13	7	590.71	6	593.17	591.00	1	5,691	0.02%
2020/11/12	4	577.50	8	578.38	583.00	-4	5,756	-0.07%
2020/11/11	2	578.50	2	576.50	578.00	0	5,725	0.00%
2020/11/10	12	579.92	1	591.00	579.00	11	5,836	0.19%
2020/11/09	2	598.00	7	588.00	598.00	-5	5,814	-0.09%
2020/11/06	8	574.38	4	571.00	569.00	4	5,792	0.07%
2020/11/05	2	575.50	26	581.23	576.00	-24	5,819	-0.41%
2020/11/04	1	567.00	2	567.50	577.00	-1	5,941	-0.02%
2020/11/03	1	564.00	2	562.50	565.00	-1	6,090	-0.02%
2020/11/02	4	552.00	3	553.00	546.00	1	6,177	0.02%
2020/10/30	21	571.67	1	569.83	561.00	20	6,202	0.32%
2020/10/29	15	570.33	5	577.00	581.00	10	6,258	0.16%
2020/10/28	0	0.00	1	593.00	586.00	-1	6,293	-0.02%
2020/10/27	4	588.50	14.1	588.89	594.00	-10.1	6,374	-0.16%
2020/10/26	9	590.11	8	596.75	585.00	1	6,457	0.02%
2020/10/23	1	585.00	20	584.00	587.00	-19	6,507	-0.29%
2020/10/22	11	551.45	12	561.08	575.00	-1	6,670	-0.01%
2020/10/21	1	555.00	3	558.00	555.00	-2	6,800	-0.03%
2020/10/20	8	548.00	7	544.43	550.00	1	6,999	0.01%
2020/10/19	4	544.75	4	542.25	551.00	0	7,198	0.00%
2020/10/16	14	560.50	2	559.00	535.00	12	7,283	0.16%
2020/10/15	3	569.00	3	571.00	567.00	0	7,279	0.00%
2020/10/14	1	568.00	2	576.50	568.00	-1	7,306	-0.01%
2020/10/13	4	569.25	4	566.00	569.00	0	7,319	0.00%
2020/10/12	25	580.60	18	575.28	569.00	7	7,342	0.10%
2020/10/08	5	611.40	4	619.25	606.00	1	7,296	0.01%
2020/10/07	4	591.75	15	598.07	599.00	-11	7,291	-0.15%
2020/10/06	2	591.00	2	595.00	590.00	0	7,370	0.00%
2020/10/05	3	587.00	5	589.40	586.00	-2	7,537	-0.03%
2020/09/30	6	583.33	5	583.20	586.00	1	7,649	0.01%
2020/09/29	6.1	585.50	6	584.83	586.00	0.1	7,868	0.00%
2020/09/28	1	581.00	1	587.00	581.00	0	7,979	0.00%
2020/09/25	2	582.00	5	593.00	579.00	-3	8,058	-0.04%
2020/09/24	27.1	595.72	9	599.44	584.00	18.1	8,127	0.22%
2020/09/23	3	610.00	27	615.11	610.00	-24	8,220	-0.29%
2020/09/22	25	610.84	5	610.40	611.00	20	8,420	0.24%
2020/09/21	5	623.80	13	623.54	615.00	-8	8,551	-0.09%
2020/09/18	2	604.50	0	0.00	608.00	2	8,617	0.02%
2020/09/17	20	603.20	5	605.80	598.00	15	8,841	0.17%
2020/09/16	7	614.14	10	612.50	613.00	-3	8,885	-0.03%
2020/09/15	10	591.50	11	592.82	591.00	-1	8,933	-0.01%
2020/09/14	7.1	593.46	22	596.27	597.00	-15	9,134	-0.16%
2020/09/11	15	566.53	17	576.71	585.00	-2	9,156	-0.02%
2020/09/10	2	570.00	1	583.00	566.00	1	9,256	0.01%
2020/09/09	9	569.11	9	571.67	576.00	0	9,527	0.00%
2020/09/08	12	594.33	4	591.25	581.00	8	9,557	0.08%
2020/09/07	17	580.29	14	571.07	571.00	3	9,562	0.03%
2020/09/04	6	588.67	5	589.40	592.00	1	9,598	0.01%
2020/09/03	19	618.53	11	614.91	609.00	8	9,594	0.08%
2020/09/02	3	617.67	2	620.00	620.00	1	9,637	0.01%
2020/09/01	7	585.00	9	587.22	598.00	-2	9,674	-0.02%
2020/08/31	5	584.60	7	582.43	572.00	-2	9,660	-0.02%
2020/08/28	13	609.00	13	611.62	601.00	0	9,672	0.00%
2020/08/27	6	634.83	6	633.33	634.00	0	9,861	0.00%
2020/08/26	8	628.50	12	627.67	626.00	-4	10,059	-0.04%
2020/08/25	10	634.50	8	626.38	634.00	2	10,124	0.02%
2020/08/24	13	625.15	9	618.00	629.00	4	10,108	0.04%
2020/08/21	4	613.00	8	607.75	613.00	-4	10,137	-0.04%
2020/08/20	11	597.73	10	611.80	593.00	1	10,083	0.01%
2020/08/19	3	631.67	3	636.67	640.00	0	9,977	0.00%
2020/08/18	11	624.73	9	625.33	617.00	2	9,929	0.02%
2020/08/17	3	669.67	5	669.20	665.00	-2	9,841	-0.02%
2020/08/14	5	671.60	4	672.00	677.00	1	9,837	0.01%
2020/08/13	5	652.20	3	659.33	650.00	2	9,788	0.02%
2020/08/12	1	656.00	1	653.00	656.00	0	9,829	0.00%
2020/08/11	0	0.00	2	658.50	652.00	-2	9,880	-0.02%
2020/08/10	5	663.00	5	667.20	662.00	0	9,942	0.00%
2020/08/07	9	654.11	12	660.67	661.00	-3	9,921	-0.03%
2020/08/06	6	690.33	4	693.75	682.00	2	9,839	0.02%
2020/08/05	5	694.40	5	691.20	686.00	0	9,838	0.00%
2020/08/04	4	687.25	3	683.00	693.00	1	9,891	0.01%
2020/08/03	9	673.33	9	673.67	667.00	0	9,925	0.00%
2020/07/31	22	672.91	24	667.67	678.00	-2	9,994	-0.02%
2020/07/30	6	671.50	7	673.86	668.00	-1	9,963	-0.01%
2020/07/29	12	674.67	10	667.70	679.00	2	9,928	0.02%
2020/07/28	15	679.33	12	685.25	667.00	3	9,888	0.03%
2020/07/27	19	653.26	6	647.00	669.00	13	9,824	0.13%
2020/07/24	10	642.10	16	651.25	630.00	-6	9,696	-0.06%
2020/07/23	5	686.80	16	685.63	679.00	-11	9,550	-0.12%
2020/07/22	11	758.00	8	750.00	715.00	3	9,418	0.03%
2020/07/21	5	772.00	7	772.29	779.00	-2	9,337	-0.02%
2020/07/20	2	740.00	3	733.67	740.00	-1	9,347	-0.01%
2020/07/17	4	733.25	0	0.00	725.00	4	9,421	0.04%
2020/07/16	6	752.67	7	759.57	760.00	-1	9,509	-0.01%
2020/07/15	8	769.13	7	788.57	756.00	1	9,495	0.01%
2020/07/14	9	779.44	5	787.80	781.00	4	9,549	0.04%
2020/07/13	3	795.67	1	784.00	777.00	2	9,517	0.02%
2020/07/10	24	778.58	24	784.58	773.00	0	9,473	0.00%
2020/07/09	13	819.15	14	819.43	818.00	-1	9,323	-0.01%
2020/07/08	12	807.25	12	798.58	804.00	0	9,208	0.00%
2020/07/07	6	765.67	8	766.25	761.00	-2	9,005	-0.02%
2020/07/06	11	756.18	12	754.83	760.00	-1	9,093	-0.01%
2020/07/03	11	751.45	10	750.30	741.00	1	9,133	0.01%
2020/07/02	4	753.75	5	755.40	753.00	-1	9,191	-0.01%
2020/07/01	22	735.59	16	731.38	733.00	6	9,239	0.06%
2020/06/30	37	701.24	5	694.00	700.00	32	9,140	0.35%
2020/06/29	10	676.40	6	674.67	677.00	4	9,160	0.04%
2020/06/24	7	671.86	14	673.64	690.00	-7	9,175	-0.08%
2020/06/23	15	642.67	6	638.67	639.00	9	9,166	0.10%
2020/06/22	7	635.86	7	635.43	630.00	0	9,280	0.00%
2020/06/19	14	641.50	15	637.40	627.00	-1	9,347	-0.01%
2020/06/18	15	618.60	1	620.00	620.00	14	9,180	0.15%
2020/06/17	11	617.27	14	622.21	612.00	-3	9,294	-0.03%
2020/06/16	9	614.33	44	623.77	627.00	-35	9,253	-0.38%
2020/06/15	1	580.00	2	583.00	570.00	-1	9,157	-0.01%
2020/06/12	5	568.00	2	579.50	583.00	3	9,291	0.03%
2020/06/11	0	0.00	2	584.00	572.00	-2	9,417	-0.02%
2020/06/10	3	587.00	1	589.00	590.00	2	9,442	0.02%
2020/06/09	6	585.33	3	577.00	575.00	3	9,519	0.03%
2020/06/08	1	587.00	2	577.50	578.00	-1	9,576	-0.01%
2020/06/05	0	0.00	1	574.00	569.00	-1	9,508	-0.01%
2020/06/04	5	569.00	5	566.20	561.00	0	9,544	0.00%
2020/06/03	13	566.92	9	571.67	566.00	4	9,544	0.04%
2020/06/02	12	534.42	20	524.30	553.00	-8	9,336	-0.09%
2020/06/01	7	497.50	16	492.94	503.00	-9	9,186	-0.10%
2020/05/29	7	476.79	9	481.22	482.50	-2	9,197	-0.02%
2020/05/28	21	482.02	22	485.18	481.00	-1	9,267	-0.01%
2020/05/27	20	475.40	9	479.94	477.00	11	9,336	0.12%
2020/05/26	7	480.14	9	485.17	477.50	-2	9,446	-0.02%
2020/05/25	4	477.38	11	479.18	479.00	-7	9,547	-0.07%
2020/05/22	24	473.85	13	474.50	475.00	11	9,620	0.11%
2020/05/21	10	490.00	9	491.61	486.50	1	9,608	0.01%
2020/05/20	3	486.00	12	481.75	490.00	-9	9,650	-0.09%
2020/05/19	22	474.34	21	476.69	475.50	1	9,728	0.01%
2020/05/18	16	467.34	7	479.21	464.50	9	9,709	0.09%
2020/05/15	9	502.22	12	504.08	493.00	-3	9,652	-0.03%
2020/05/14	8	503.88	7	501.07	498.50	1	9,603	0.01%
2020/05/13	3	504.00	2	500.25	504.00	1	9,530	0.01%
2020/05/12	8	507.75	13	509.38	500.00	-5	9,510	-0.05%
2020/05/11	2	502.75	6	496.50	508.00	-4	9,533	-0.04%
2020/05/08	8	496.38	10	494.25	490.00	-2	9,472	-0.02%
2020/05/07	4	483.00	12	473.04	485.50	-8	9,440	-0.08%
2020/05/06	13	469.81	13	469.00	467.00	0	9,392	0.00%
2020/05/05	24	467.63	18.1	472.45	465.00	5.9	9,437	0.06%
2020/05/04	4	470.88	2	471.75	471.50	2	9,433	0.02%
2020/04/30	5	476.40	11	475.95	485.50	-6	9,440	-0.06%
2020/04/29	6	460.08	6	455.67	458.00	0	9,384	0.00%
2020/04/28	2	448.50	11	454.14	448.50	-9	9,394	-0.10%
2020/04/27	5	444.40	35	442.97	452.00	-30	9,447	-0.32%
2020/04/24	38	434.20	21	433.45	431.00	17	9,442	0.18%
2020/04/23	12	442.50	16	444.25	440.50	-4	9,435	-0.04%
2020/04/22	3	441.83	22	443.55	444.00	-19	9,413	-0.20%
2020/04/21	59	443.42	19	454.39	443.00	40	9,355	0.43%
2020/04/20	12	462.04	10	458.70	463.00	2	9,315	0.02%
2020/04/17	4	465.75	7	478.57	465.50	-3	9,337	-0.03%
2020/04/16	1	470.00	10	466.25	470.00	-9	9,371	-0.10%
2020/04/15	0	0.00	21	461.14	460.00	-21	9,472	-0.22%
2020/04/14	1	452.00	20	451.33	452.00	-19	9,522	-0.20%
2020/04/13	20	445.50	0	0.00	439.50	20	9,684	0.21%
2020/04/10	7	450.29	1	455.00	445.50	6	9,730	0.06%
2020/04/09	38	462.55	27	460.15	445.00	11	9,862	0.11%
2020/04/08	25	458.40	35	460.27	465.00	-10	9,795	-0.10%
2020/04/07	19	457.61	54	465.45	456.00	-35	9,855	-0.36%
2020/04/06	9.1	425.64	11	424.64	443.50	-1.9	9,765	-0.02%
2020/04/01	20	409.33	19	411.63	414.50	1	9,592	0.01%
2020/03/31	22	408.09	21	412.60	413.00	1	9,512	0.01%
2020/03/30	22	398.36	22	399.32	403.50	0	9,362	0.00%
2020/03/27	44	420.44	20	417.55	410.00	24	9,307	0.26%
2020/03/26	38	395.86	27	402.50	419.50	11	9,148	0.12%
2020/03/25	13	396.88	15	393.33	403.00	-2	9,014	-0.02%
2020/03/24	2	360.75	2	364.75	371.00	0	9,013	0.00%
2020/03/23	18	320.97	13	324.58	337.50	5	9,182	0.05%
2020/03/20	6	315.92	26	317.63	327.00	-20	9,121	-0.22%
2020/03/19	25	306.02	25	321.96	297.50	0	9,194	0.00%
2020/03/18	25	343.44	23	349.93	330.50	2	9,186	0.02%
2020/03/17	27	362.98	24	365.60	345.50	3	9,132	0.03%
2020/03/16	28	403.23	17	403.56	373.50	11	9,172	0.12%
2020/03/13	28	391.07	39	404.27	415.00	-11	9,244	-0.12%
2020/03/12	54	450.60	10	450.55	432.00	44	9,254	0.48%
2020/03/11	15	494.77	13	495.96	480.00	2	9,150	0.02%
2020/03/10	0	0.00	5	486.40	493.50	-5	9,218	-0.05%
2020/03/09	29	496.97	5	504.10	490.00	24	9,106	0.26%
2020/03/06	6	517.67	8	518.63	515.00	-2	9,014	-0.02%
2020/03/05	4	531.00	3	530.00	528.00	1	9,002	0.01%
2020/03/04	3	514.00	14	514.36	521.00	-11	8,965	-0.12%
2020/03/03	19	511.21	21	507.43	507.00	-2	8,905	-0.02%
2020/03/02	15	489.67	13	493.85	489.50	2	8,856	0.02%
2020/02/27	21	513.24	13	528.23	505.00	8	8,719	0.09%
2020/02/26	14	549.07	9	541.33	534.00	5	8,612	0.06%
2020/02/25	1	545.00	1	542.00	563.00	0	8,514	0.00%
2020/02/24	8	548.00	8	542.50	551.00	0	8,518	0.00%
2020/02/21	4	553.25	15	553.00	552.00	-11	8,550	-0.13%
2020/02/20	10	547.30	12	545.33	547.00	-2	8,498	-0.02%
2020/02/19	2	527.00	3	518.00	531.00	-1	8,398	-0.01%
2020/02/17	4	529.00	4	536.50	530.00	0	8,459	0.00%
2020/02/14	1	547.00	2	541.50	545.00	-1	8,466	-0.01%
2020/02/13	6	543.50	5	540.80	537.00	1	8,490	0.01%
2020/02/12	1	546.00	1	546.00	547.00	0	8,550	0.00%
2020/02/11	3	528.67	1	528.00	531.00	2	8,481	0.02%
2020/02/10	10	515.30	17	512.82	522.00	-7	8,516	-0.08%
2020/02/07	12	520.75	7	519.57	518.00	5	8,532	0.06%
2020/02/06	6	524.50	12	528.25	538.00	-6	8,622	-0.07%
2020/02/05	7	524.29	5	543.00	520.00	2	8,553	0.02%
2020/02/04	4	541.50	4	537.00	535.00	0	8,490	0.00%
2020/02/03	9	513.78	8	509.25	538.00	1	8,476	0.01%
2020/01/31	47	538.49	42	542.10	536.00	5	8,364	0.06%
2020/01/30	48	553.08	41	533.71	531.00	7	8,370	0.08%
2020/01/20	7	589.14	7	589.43	590.00	0	8,304	0.00%
2020/01/17	21	580.24	20	574.40	572.00	1	8,278	0.01%
2020/01/16	11	581.73	16	575.44	589.00	-5	8,323	-0.06%
2020/01/15	19	580.74	20	582.05	573.00	-1	8,315	-0.01%
2020/01/14	28	583.54	29	585.79	590.00	-1	8,322	-0.01%
2020/01/13	40	588.58	39	590.67	584.00	1	8,284	0.01%
2020/01/10	25	612.32	26	612.19	601.00	-1	8,273	-0.01%
2020/01/09	11	597.09	9	601.78	608.00	2	8,201	0.02%
2020/01/08	33	563.52	34	565.50	572.00	-1	8,170	-0.01%
2020/01/07	37	560.38	60	553.77	561.00	-23	8,197	-0.28%
2020/01/06	24	576.25	15	577.40	571.00	9	8,113	0.11%
2020/01/03	43	598.35	47	585.21	579.00	-4	8,316	-0.05%
2020/01/02	20	593.90	21	597.62	605.00	-1	8,251	-0.01%
2019/12/31	10	569.80	34	572.94	587.00	-24	8,285	-0.29%
2019/12/30	26	553.23	21.7	554.39	552.00	4.3	8,230	0.05%
2019/12/27	11	539.55	11	538.18	538.00	0	8,409	0.00%
2019/12/26	12	535.08	12	537.25	540.00	0	8,795	0.00%
2019/12/25	1	529.00	2	527.50	533.00	-1	8,951	-0.01%
2019/12/24	21	538.10	17	535.00	531.00	4	8,969	0.04%
2019/12/23	16	526.94	22.1	529.94	539.00	-6.1	8,897	-0.07%
2019/12/20	21	526.43	21	524.67	522.00	0	8,849	0.00%
2019/12/19	52	532.48	58	524.74	526.00	-6	8,823	-0.07%
2019/12/18	24	530.04	38.4	535.29	537.00	-14.4	8,791	-0.16%
2019/12/17	27	518.37	25	519.28	519.00	2	8,616	0.02%
2019/12/16	26	516.15	29	508.31	522.00	-3	8,600	-0.03%
2019/12/13	29	479.19	47	485.65	497.50	-18	8,505	-0.21%
2019/12/12	26	478.17	32	478.72	479.50	-6	8,352	-0.07%
2019/12/11	6	458.92	42	463.62	474.50	-36	8,276	-0.43%
2019/12/10	17	443.18	24.1	444.85	452.50	-7.1	8,191	-0.09%
2019/12/09	28	432.88	35	430.64	440.00	-7	8,232	-0.09%
2019/12/06	36	415.92	36	417.58	419.50	0	8,427	0.00%
2019/12/05	21	416.64	20	418.38	415.50	1	8,534	0.01%
2019/12/04	6	398.92	6	400.17	401.00	0	8,612	0.00%
2019/12/03	3.4	405.78	4	407.13	404.50	-0.6	8,778	-0.01%
2019/12/02	6.1	403.44	5	404.20	406.00	1.1	8,878	0.01%
2019/11/29	2	408.75	2.9	408.07	408.00	-0.9	8,957	-0.01%
2019/11/28	36	411.90	37	408.58	408.00	-1	8,974	-0.01%
2019/11/27	2	418.00	2	414.50	418.00	0	9,088	0.00%
2019/11/26	18	411.72	8	409.63	409.00	10	9,124	0.11%
2019/11/22	37	407.77	37	407.07	405.00	0	9,313	0.00%
2019/11/21	23	408.80	23	410.46	413.50	0	9,357	0.00%
2019/11/20	44	412.31	43	402.63	402.00	1	9,295	0.01%
2019/11/19	5	420.20	3	415.17	421.50	2	9,361	0.02%
2019/11/18	12	414.83	14	416.32	417.00	-2	9,581	-0.02%
2019/11/15	3	421.83	3	421.33	421.00	0	9,633	0.00%
2019/11/14	40	421.85	38	422.79	418.00	2	9,708	0.02%
2019/11/13	10	420.30	8	423.63	420.00	2	9,685	0.02%
2019/11/12	21	419.69	21	419.29	425.00	0	9,814	0.00%
2019/11/11	57	421.76	58	417.92	417.00	-1	9,980	-0.01%
2019/11/08	23	440.30	23	444.96	440.50	0	10,042	0.00%
2019/11/07	38	442.42	36	442.42	443.00	2	10,167	0.02%
2019/11/06	67	459.29	32	455.81	455.00	35	10,477	0.33%
2019/11/05	7	470.14	32	466.36	466.50	-25	10,484	-0.24%
2019/11/04	4	453.63	3	454.50	448.00	1	10,535	0.01%
2019/11/01	2	446.00	7	449.64	447.00	-5	10,629	-0.05%
2019/10/31	11	442.64	22	451.27	440.00	-11	10,851	-0.10%
2019/10/30	2	441.00	1	444.50	439.50	1	10,941	0.01%
2019/10/29	58	446.45	50	442.08	441.00	8	11,084	0.07%
2019/10/28	14	450.04	15	450.17	450.00	-1	11,166	-0.01%
2019/10/25	34	448.00	18	447.61	446.00	16	11,207	0.14%
2019/10/24	13	455.31	25	451.20	455.00	-12	11,237	-0.11%
2019/10/23	31	440.37	29	441.55	444.50	2	11,255	0.02%
2019/10/22	11	444.05	5	450.00	443.00	6	11,226	0.05%
2019/10/21	5	448.50	5	448.90	448.50	0	11,230	0.00%
2019/10/18	56	449.60	44	446.26	445.50	12	11,225	0.11%
2019/10/17	11	454.00	17	450.74	458.00	-6	11,276	-0.05%
2019/10/16	36	455.76	35	451.80	447.00	1	11,358	0.01%
2019/10/15	43	450.78	41	452.07	456.00	2	11,372	0.02%
2019/10/14	43	464.16	44	459.34	456.50	-1	11,351	-0.01%
2019/10/09	65	474.18	62	463.02	459.50	3	11,378	0.03%
2019/10/08	12	487.92	15	485.07	487.50	-3	11,335	-0.03%
2019/10/07	48	486.76	47	483.66	482.00	1	11,456	0.01%
2019/10/04	68	481.99	69	482.38	481.50	-1	11,430	-0.01%
2019/10/03	69	485.59	67	487.19	485.50	2	11,549	0.02%
2019/10/02	22	463.16	23	469.65	483.50	-1	11,389	-0.01%
2019/10/01	4	435.75	22	432.73	441.00	-18	11,125	-0.16%
2019/09/27	12	415.75	9	417.33	421.50	3	11,076	0.03%
2019/09/26	32	423.45	33	421.52	420.00	-1	11,184	-0.01%
2019/09/25	23	420.39	17	423.74	421.50	6	11,333	0.05%
2019/09/24	27	427.30	25	429.20	428.00	2	11,426	0.02%
2019/09/23	34	431.07	25	432.00	428.00	9	11,580	0.08%
2019/09/20	9	420.22	8	420.06	424.00	1	11,786	0.01%
2019/09/19	58	422.94	61	418.75	418.00	-3	11,912	-0.03%
2019/09/18	23	424.33	13	426.62	425.50	10	11,968	0.08%
2019/09/17	33	420.64	29	418.69	416.00	4	12,003	0.03%
2019/09/16	17	420.82	17	423.85	424.00	0	12,175	0.00%
2019/09/12	57	429.80	56	427.44	427.00	1	12,253	0.01%
2019/09/11	6	427.50	13	423.85	432.00	-7	12,379	-0.06%
2019/09/10	75	434.18	68	418.68	417.00	7	12,268	0.06%
2019/09/09	6	446.42	10	451.10	453.00	-4	12,079	-0.03%
2019/09/06	51	438.53	52	440.15	449.00	-1	12,043	-0.01%
2019/09/05	40	441.35	52	440.94	439.50	-12	12,006	-0.10%
2019/09/04	1	435.00	6	425.83	435.00	-5	12,055	-0.04%
2019/09/03	48	425.04	48	422.57	419.00	0	12,273	0.00%
2019/09/02	25	416.62	26	418.56	425.00	-1	12,332	-0.01%
2019/08/30	34	414.85	40	417.10	414.00	-6	12,454	-0.05%
2019/08/29	47	403.89	56	405.24	403.00	-9	12,517	-0.07%
2019/08/28	16	392.47	23	389.65	404.50	-7	12,637	-0.06%
2019/08/27	24	387.81	17	386.68	383.00	7	12,693	0.06%
2019/08/26	23	384.00	21	385.31	383.50	2	13,044	0.02%
2019/08/23	14	399.29	14	401.93	399.50	0	13,162	0.00%
2019/08/22	9	404.06	14	406.61	404.00	-5	13,306	-0.04%
2019/08/21	8	393.31	5	394.90	396.50	3	13,355	0.02%
2019/08/20	40	406.39	38	405.05	404.00	2	13,423	0.01%
2019/08/19	48	406.46	41	406.49	405.00	7	13,734	0.05%
2019/08/16	31	410.42	25	412.76	409.50	6	13,853	0.04%
2019/08/15	62	409.65	58	410.70	410.00	4	13,996	0.03%
2019/08/14	56	427.63	57	421.45	419.00	-1	14,092	-0.01%
2019/08/13	57	432.03	55	428.37	422.00	2	14,105	0.01%
2019/08/12	59	451.34	43	445.95	442.50	16	14,194	0.11%
2019/08/08	45	433.86	54	433.94	444.00	-9	14,186	-0.06%
2019/08/07	35	420.63	33	423.09	413.00	2	13,990	0.01%
2019/08/06	41	406.43	33	408.58	422.50	8	14,126	0.06%
2019/08/05	32	417.81	30	420.02	418.00	2	14,113	0.01%
2019/08/02	60	420.30	63	421.13	417.00	-3	14,186	-0.02%
2019/08/01	47	427.70	62	429.94	439.00	-15	14,170	-0.11%
2019/07/31	64	420.90	64	414.63	427.50	0	14,146	0.00%
2019/07/30	44	420.83	46	419.70	417.00	-2	14,191	-0.01%
2019/07/29	26	428.60	20	430.83	430.00	6	14,216	0.04%
2019/07/26	21	424.05	22	427.05	425.00	-1	14,306	-0.01%
2019/07/25	6	417.00	4	414.25	420.00	2	14,297	0.01%
2019/07/24	24	415.60	25	416.86	416.50	-1	14,255	-0.01%
2019/07/23	13	413.35	13	414.85	410.00	0	14,406	0.00%
2019/07/22	5	417.50	4	424.75	399.50	1	14,461	0.01%
2019/07/19	46	416.18	44	413.22	419.00	2	14,463	0.01%
2019/07/18	77	411.02	69	415.96	404.00	8	14,359	0.06%
2019/07/17	70	426.40	69	429.07	424.00	1	14,271	0.01%
2019/07/16	86	435.91	75	436.01	431.00	11	14,222	0.08%
2019/07/15	44	432.56	47	427.61	438.00	-3	14,271	-0.02%
2019/07/12	96	434.44	94	429.63	430.50	2	14,440	0.01%
2019/07/11	91	446.47	91	440.03	435.00	0	14,510	0.00%
2019/07/10	53	433.59	57	436.39	440.00	-4	14,392	-0.03%
2019/07/09	104	433.75	104	433.84	425.50	0	14,305	0.00%	大買/大賣/
2019/07/08	32	438.02	34	440.91	442.50	-2	14,198	-0.01%
2019/07/05	75	431.31	75	431.41	436.00	0	14,144	0.00%
2019/07/04	71	430.91	69	433.69	428.00	2	14,114	0.01%
2019/07/03	91	432.93	92	428.99	428.00	-1	14,084	-0.01%
2019/07/02	64	440.66	59	440.14	439.00	5	14,111	0.04%
2019/07/01	55	442.52	53	440.14	445.00	2	13,994	0.01%
2019/06/28	70	403.55	70	402.41	407.00	0	14,038	0.00%
2019/06/27	106	403.01	106	396.67	399.00	0	14,040	0.00%	大買/大賣/
2019/06/26	70	376.52	75	379.05	383.00	-5	13,818	-0.04%
2019/06/25	76	385.67	76	383.74	375.50	0	13,687	0.00%
2019/06/24	67	385.87	62	389.48	395.50	5	13,564	0.04%
2019/06/21	85	392.71	87	386.13	385.50	-2	13,535	-0.01%
2019/06/20	86	386.42	86	384.69	386.50	0	13,384	0.00%
2019/06/19	56	379.16	58	374.21	382.00	-2	13,304	-0.02%
2019/06/18	54	359.32	55	362.30	357.00	-1	13,075	-0.01%
2019/06/17	42	351.19	43.1	353.05	363.00	-1.1	13,025	-0.01%
2019/06/14	82	353.46	84	351.59	350.00	-2	12,957	-0.02%
2019/06/13	88	351.52	86	350.24	354.50	2	12,918	0.02%
2019/06/12	87	352.17	95	352.60	352.00	-8	12,870	-0.06%
2019/06/11	74.1	344.39	78	350.12	353.00	-3.9	12,828	-0.03%
2019/06/10	73	319.57	69	318.71	321.00	4	12,610	0.03%
2019/06/06	89	302.16	87	308.74	312.50	2	12,634	0.02%
2019/06/05	97	311.75	97	313.74	310.00	0	12,544	0.00%
2019/06/04	76	309.94	73	317.18	308.00	3	12,469	0.02%
2019/06/03	90	313.73	88	313.28	314.50	2	12,393	0.02%
2019/05/31	63	316.29	74	306.46	320.00	-11	12,296	-0.09%
2019/05/30	39	300.38	32	301.42	295.00	7	12,216	0.06%
2019/05/29	57	293.82	57	302.68	306.50	0	12,179	0.00%
2019/05/28	67	304.72	64	308.00	301.00	3	12,141	0.02%
2019/05/27	68	306.58	70	305.64	310.00	-2	12,116	-0.02%
2019/05/24	71	330.84	69	349.66	309.50	2	12,074	0.02%
2019/05/23	31	339.00	28	339.59	343.50	3	11,726	0.03%
2019/05/22	70	357.81	60	366.85	351.50	10	11,635	0.09%
2019/05/21	116	369.73	113	344.97	371.00	3	11,701	0.03%	大買/大賣/
2019/05/20	55	343.10	58	346.36	342.50	-3	11,708	-0.03%
2019/05/17	114	357.44	115	363.48	343.50	-1	11,578	-0.01%	大買/大賣/
2019/05/16	54	372.38	58	374.75	371.50	-4	11,340	-0.04%
2019/05/15	28	376.34	28	375.68	375.00	0	11,183	0.00%
2019/05/14	39	358.91	45	352.67	368.00	-6	11,043	-0.05%
2019/05/13	42	366.80	44	377.41	360.00	-2	10,827	-0.02%
2019/05/10	33	391.03	38	394.24	392.50	-5	10,680	-0.05%
2019/05/09	75	399.75	70	400.96	395.00	5	10,605	0.05%
2019/05/08	42	412.12	42	414.73	416.50	0	10,432	0.00%
2019/05/07	25	417.16	25	416.28	418.50	0	10,340	0.00%
2019/05/06	56	410.70	54	401.19	399.00	2	10,218	0.02%
2019/05/03	28	415.89	30	417.70	432.50	-2	10,071	-0.02%
2019/05/02	15	397.87	16	400.53	395.50	-1	9,918	-0.01%
2019/04/30	24	396.56	33	399.41	395.50	-9	9,967	-0.09%
2019/04/29	25	390.20	28	393.63	401.00	-3	10,102	-0.03%
2019/04/26	23	399.00	27	398.43	388.50	-4	10,081	-0.04%
2019/04/25	19	416.39	18	413.42	410.50	1	9,987	0.01%
2019/04/24	10	423.00	18	424.17	415.00	-8	9,953	-0.08%
2019/04/23	7	422.14	6	432.33	415.00	1	9,934	0.01%
2019/04/22	31	456.31	24	429.06	423.00	7	9,873	0.07%
2019/04/19	23	473.09	19	472.89	470.00	4	9,900	0.04%
2019/04/18	166	487.14	131	487.41	480.00	35	9,813	0.36%	大買/大賣/
2019/04/17	14	472.68	31	468.81	493.00	-17	9,625	-0.18%
2019/04/16	52	445.71	31	445.08	448.50	21	9,360	0.22%
2019/04/15	14	439.29	18	441.25	442.50	-4	9,311	-0.04%
2019/04/12	24	443.40	23	442.67	433.50	1	9,320	0.01%
2019/04/11	29	440.55	29	440.62	436.00	0	9,236	0.00%
2019/04/10	33	447.86	35	449.30	442.00	-2	9,196	-0.02%
2019/04/09	24	448.19	26	440.94	453.00	-2	9,104	-0.02%
2019/04/08	17	429.44	17	432.44	435.00	0	9,014	0.00%
2019/04/03	9	406.78	10	407.65	408.50	-1	8,854	-0.01%
2019/04/02	18	406.31	19	406.32	409.00	-1	8,873	-0.01%
2019/04/01	3	388.67	19	394.34	396.50	-16	8,692	-0.18%
2019/03/29	13	356.88	23	342.24	360.50	-10	8,477	-0.12%
2019/03/28	5	331.50	3	335.67	328.00	2	8,490	0.02%
2019/03/27	6	337.50	9	341.17	336.00	-3	8,476	-0.04%
2019/03/26	17	337.65	14	334.79	342.00	3	8,481	0.04%
2019/03/25	19	327.16	11	327.86	325.00	8	8,393	0.10%
2019/03/22	17	343.03	12	343.04	338.00	5	8,321	0.06%
2019/03/21	10	343.85	8	346.38	348.50	2	8,258	0.02%
2019/03/20	15	349.30	14	351.32	344.00	1	8,210	0.01%
2019/03/19	24	344.94	20	346.38	353.00	4	8,154	0.05%
2019/03/18	16	353.34	15	350.23	345.00	1	8,078	0.01%
2019/03/15	63	350.98	65	352.16	353.00	-2	8,067	-0.02%
2019/03/14	85	346.86	90	342.76	351.50	-5	7,993	-0.06%
2019/03/13	7	329.21	9	331.61	335.00	-2	7,894	-0.03%
2019/03/12	14	330.86	13	330.12	329.50	1	7,842	0.01%
2019/03/11	9	314.22	17	314.47	319.00	-8	7,746	-0.10%
2019/03/08	14	311.54	12	312.17	314.00	2	7,795	0.03%
2019/03/07	18	316.33	14	318.96	317.00	4	7,748	0.05%
2019/03/06	101	328.71	98	328.45	330.00	3	7,777	0.04%	大買/
2019/03/05	13	324.46	16	324.06	324.50	-3	7,768	-0.04%
2019/03/04	9	318.06	9	322.67	310.00	0	7,597	0.00%
2019/02/27	12	301.75	11	305.36	320.00	1	7,506	0.01%
2019/02/26	19	313.37	20	314.83	310.00	-1	7,458	-0.01%
2019/02/25	53	306.92	64	306.76	316.50	-11	7,531	-0.15%
2019/02/22	7	283.50	1	279.00	288.00	6	7,291	0.08%
2019/02/21	48	284.68	46	285.47	286.00	2	7,272	0.03%
2019/02/20	36	283.51	29	282.71	282.50	7	7,163	0.10%
2019/02/19	30	268.92	30	268.65	273.00	0	6,942	0.00%
2019/02/18	3	237.83	9	236.22	248.50	-6	6,742	-0.09%
2019/02/15	8	229.50	3	234.17	226.00	5	6,734	0.07%
2019/02/14	6	239.00	4	239.38	239.00	2	6,802	0.03%
2019/02/13	3	244.67	4	242.13	237.00	-1	6,941	-0.01%
2019/02/12	2	240.50	4	240.25	241.00	-2	7,012	-0.03%
2019/02/11	9	232.89	18	232.56	241.00	-9	7,180	-0.13%
2019/01/30	26	231.83	24	234.58	226.00	2	7,493	0.03%
2019/01/29	9	222.06	7	221.43	225.50	2	7,628	0.03%
2019/01/28	6	220.58	6	220.25	222.00	0	7,698	0.00%
2019/01/25	5	216.90	9	219.33	219.00	-4	7,921	-0.05%
2019/01/24	18	218.28	18	215.53	213.50	0	7,971	0.00%
2019/01/23	7	213.86	6	214.00	218.50	1	8,048	0.01%
2019/01/22	18	219.03	14	218.25	217.00	4	8,133	0.05%
2019/01/21	24	222.00	23	217.39	215.00	1	8,151	0.01%
2019/01/18	5	210.00	9	210.94	217.50	-4	8,066	-0.05%
2019/01/17	2	202.25	2	204.00	198.00	0	8,045	0.00%
2019/01/16	1	202.00	1	201.00	202.00	0	8,166	0.00%
2019/01/15	5	197.50	0	0.00	201.00	5	8,231	0.06%
2019/01/14	1	195.00	1	196.50	197.00	0	8,349	0.00%
2019/01/11	2	197.75	3	200.67	194.00	-1	8,486	-0.01%
2019/01/10	3	193.00	13	193.50	194.50	-10	8,483	-0.12%
2019/01/09	27	187.00	21	185.21	190.00	6	8,462	0.07%
2019/01/08	1	178.00	4	173.00	178.00	-3	8,422	-0.04%
2019/01/07	7	174.00	6	172.00	174.00	1	8,440	0.01%
2019/01/04	3	166.00	3	165.50	165.00	0	8,482	0.00%
2019/01/03	7	173.00	13	173.27	172.50	-6	8,447	-0.07%
2019/01/02	5	185.00	2	182.00	178.50	3	8,528	0.04%
2018/12/28	3	186.83	3	188.50	185.00	0	8,564	0.00%
2018/12/27	11	189.91	1	190.00	189.00	10	8,665	0.12%
2018/12/26	7	186.79	2	194.50	184.00	5	8,743	0.06%
2018/12/25	7	188.86	14	187.29	193.00	-7	8,815	-0.08%
2018/12/24	5	195.20	5	195.70	195.50	0	8,742	0.00%
2018/12/22	7	195.50	5	196.70	195.00	2	8,736	0.02%
2018/12/21	18	197.25	23	195.00	201.50	-5	8,795	-0.06%
2018/12/20	3	205.50	4	204.50	203.50	-1	8,721	-0.01%
2018/12/19	11	208.73	8	210.38	206.50	3	8,732	0.03%
2018/12/18	2	202.50	2	201.50	204.00	0	8,736	0.00%
2018/12/17	1	199.50	2	203.50	205.00	-1	8,854	-0.01%
2018/12/14	3	201.17	3	197.00	202.50	0	8,907	0.00%
2018/12/13	4	204.63	5	203.50	202.50	-1	8,922	-0.01%
2018/12/12	4	204.25	7	205.21	205.00	-3	8,982	-0.03%
2018/12/11	2	198.50	3	199.17	198.50	-1	9,006	-0.01%
2018/12/10	5	195.00	3	196.50	196.00	2	9,045	0.02%
2018/12/07	3	204.33	4	204.25	204.00	-1	9,048	-0.01%
2018/12/06	6	204.33	5	210.10	200.00	1	9,049	0.01%
2018/12/05	6	218.17	6	218.58	218.00	0	9,033	0.00%
2018/12/04	4	232.13	5	236.30	225.00	-1	9,052	-0.01%
2018/12/03	27	235.09	22	235.30	239.50	5	8,971	0.06%
2018/11/30	5	215.80	6	217.42	218.50	-1	8,906	-0.01%
2018/11/29	7	218.64	11	218.41	211.50	-4	8,816	-0.05%
2018/11/28	13	210.08	30	210.45	211.50	-17	8,686	-0.20%
2018/11/27	22	206.57	13	204.62	207.00	9	8,602	0.10%
2018/11/26	4	199.50	4	202.50	200.00	0	8,479	0.00%
2018/11/23	20	204.93	10	198.40	196.00	10	8,421	0.12%
2018/11/22	13	212.42	26	208.81	207.50	-13	8,323	-0.16%
2018/11/21	4	194.88	6	194.25	199.50	-2	8,129	-0.02%
2018/11/20	12	194.42	5	194.50	195.00	7	8,130	0.09%
2018/11/19	5	196.00	5	195.70	198.00	0	8,108	0.00%
2018/11/16	7	195.71	8	198.75	192.50	-1	8,102	-0.01%
2018/11/15	1	195.00	3	192.33	195.00	-2	8,036	-0.02%
2018/11/14	14	194.07	6	192.33	191.00	8	8,017	0.10%
2018/11/13	8	188.81	10	188.05	193.50	-2	7,972	-0.03%
2018/11/12	15	201.53	13	203.96	198.00	2	7,923	0.03%
2018/11/09	13	205.88	15	208.27	209.50	-2	7,860	-0.03%
2018/11/08	24	217.27	16	216.59	210.00	8	7,800	0.10%
2018/11/07	10	202.10	32	204.89	216.00	-22	7,692	-0.29%
2018/11/06	39	216.49	11	213.68	196.50	28	7,419	0.38%
2018/11/05	12	218.04	15	217.63	218.00	-3	7,174	-0.04%
2018/11/02	14	227.29	9	231.17	220.00	5	7,164	0.07%
2018/11/01	17	206.88	21	210.93	220.00	-4	6,992	-0.06%
2018/10/31	4	201.38	5	204.90	200.00	-1	6,914	-0.01%
2018/10/30	12	198.67	12	201.63	197.00	0	6,872	0.00%
2018/10/29	6	205.92	5	208.40	209.50	1	6,826	0.01%
2018/10/26	4	214.75	4	213.50	208.50	0	6,785	0.00%
2018/10/25	7	209.79	5	213.00	208.00	2	6,721	0.03%
2018/10/24	10	225.75	12	227.88	225.00	-2	6,621	-0.03%
2018/10/23	4	223.00	2	221.25	220.00	2	6,546	0.03%
2018/10/22	6	229.42	3	228.67	224.50	3	6,494	0.05%
2018/10/19	36	221.86	38	218.86	233.00	-2	6,403	-0.03%
2018/10/18	6	226.50	4	227.38	222.00	2	6,255	0.03%
2018/10/17	5	235.90	8	238.00	234.50	-3	6,209	-0.05%
2018/10/16	3	230.33	4	237.38	231.50	-1	6,267	-0.02%
2018/10/15	4	235.13	8	234.06	239.00	-4	6,285	-0.06%
2018/10/12	26	239.60	25	233.94	232.00	1	6,295	0.02%
2018/10/11	6	233.25	3	234.67	229.50	3	6,254	0.05%
2018/10/09	32	247.91	31	250.10	255.00	1	6,277	0.02%
2018/10/08	52	256.67	52	259.83	253.50	0	6,215	0.00%
2018/10/05	25	277.44	22	263.18	263.00	3	6,247	0.05%
2018/10/04	54	283.18	56	280.88	287.50	-2	6,207	-0.03%
2018/10/03	44	304.89	37	309.72	285.50	7	6,163	0.11%
2018/10/02	40	319.75	41	320.04	317.00	-1	6,120	-0.02%
2018/10/01	2	320.75	2	321.00	322.00	0	6,130	0.00%
2018/09/28	25	324.40	25	327.24	317.00	0	6,263	0.00%
2018/09/27	29	326.31	29	329.16	319.00	0	6,297	0.00%
2018/09/26	3	321.33	2	316.00	323.00	1	6,242	0.02%
2018/09/25	3	307.17	4	305.13	312.00	-1	6,229	-0.02%
2018/09/21	27	293.98	23	298.11	300.00	4	6,230	0.06%
2018/09/20	25	300.92	26	306.60	306.50	-1	6,185	-0.02%
2018/09/19	2	310.50	2	316.00	306.50	0	6,282	0.00%
2018/09/18	10	319.15	6	315.08	313.00	4	6,336	0.06%
2018/09/17	2	328.25	3	326.17	335.50	-1	6,335	-0.02%
2018/09/14	6	339.67	5.1	336.64	338.00	1	6,328	0.02%
2018/09/13	11	338.31	12	335.58	329.50	-1	6,324	-0.02%
2018/09/12	10	348.40	5	352.30	346.50	5	6,318	0.08%
2018/09/11	8	346.75	8	345.31	357.00	0	6,439	0.00%
2018/09/10	5	342.00	7	353.93	336.00	-2	6,425	-0.03%
2018/09/07	4	369.63	4	378.00	369.00	0	6,475	0.00%
2018/09/06	16	365.88	12	366.04	384.00	4	6,530	0.06%
2018/09/04	7	380.57	7	375.79	383.50	0	6,736	0.00%
2018/09/03	5	377.40	4	382.00	366.00	1	6,890	0.01%
2018/08/31	2	394.00	4	395.75	398.50	-2	6,913	-0.03%
2018/08/30	12	406.63	2	408.75	400.00	10	6,931	0.14%
2018/08/29	6	409.25	4	409.25	410.50	2	7,033	0.03%
2018/08/28	10	414.80	16	414.91	412.50	-6	7,129	-0.08%
2018/08/27	7	403.50	7	401.57	405.00	0	7,237	0.00%
2018/08/24	2	388.25	12	388.13	393.00	-10	7,304	-0.14%
2018/08/23	17	391.24	14	388.29	388.00	3	7,422	0.04%
2018/08/22	7	387.93	7	390.29	387.00	0	7,499	0.00%
2018/08/21	11	392.68	8	387.38	395.00	3	7,592	0.04%
2018/08/20	5	371.90	11	372.82	376.00	-6	7,701	-0.08%
2018/08/17	5	388.70	5	388.20	381.50	0	7,808	0.00%
2018/08/16	11	383.14	8	384.81	384.00	3	8,003	0.04%
2018/08/15	4	372.25	18	366.50	379.00	-14	8,127	-0.17%
2018/08/14	8	372.81	6	368.67	375.00	2	8,380	0.02%
2018/08/13	16	379.69	7	382.29	371.50	9	8,466	0.11%
2018/08/10	10	407.40	6	409.42	403.50	4	8,407	0.05%
2018/08/09	11	410.95	8	407.44	412.00	3	8,436	0.04%
2018/08/08	10	430.05	9	435.39	414.50	1	8,373	0.01%
2018/08/07	16	438.47	3	435.50	440.00	13	8,350	0.16%
2018/08/06	7	423.86	8	426.69	426.50	-1	8,471	-0.01%
2018/08/03	7	439.79	7	442.79	439.50	0	8,485	0.00%
2018/08/02	7	446.43	7	454.64	441.50	0	8,454	0.00%
2018/08/01	7.1	473.20	12	477.29	471.50	-5	8,453	-0.06%
2018/07/31	16	481.53	18	475.33	483.50	-2	8,453	-0.02%
2018/07/30	21	486.55	18	477.31	476.50	3	8,615	0.03%
2018/07/27	24	478.83	24	481.00	488.00	0	8,694	0.00%
2018/07/26	29	485.78	28	481.96	475.50	1	8,716	0.01%
2018/07/25	11	481.14	12	480.67	481.00	-1	8,765	-0.01%
2018/07/24	11	477.14	11	473.50	482.50	0	8,867	0.00%
2018/07/23	19	468.18	15	474.23	472.50	4	8,844	0.05%
2018/07/20	11	500.64	12	495.58	498.00	-1	8,845	-0.01%
2018/07/19	7	488.14	7	487.79	486.00	0	8,780	0.00%
2018/07/18	22	485.27	22	482.27	480.00	0	8,807	0.00%
2018/07/17	7	489.43	6	492.08	491.50	1	8,803	0.01%
2018/07/16	5	507.20	7	508.00	496.00	-2	8,821	-0.02%
2018/07/13	19	512.89	23	511.87	515.00	-4	8,829	-0.05%
2018/07/12	12	487.00	17	484.68	493.00	-5	8,948	-0.06%
2018/07/11	18	483.69	14	477.79	468.00	4	9,132	0.04%
2018/07/10	17	471.15	19	474.79	483.00	-2	9,265	-0.02%
2018/07/09	2	468.25	5	458.20	441.00	-3	9,371	-0.03%
2018/07/06	8	440.13	5	435.80	460.00	3	9,430	0.03%
2018/07/05	6	456.92	4	469.13	427.50	2	9,529	0.02%
2018/07/04	9	469.61	10	463.70	474.50	-1	9,617	-0.01%
2018/07/03	8	466.56	6	469.25	459.00	2	9,590	0.02%
2018/07/02	35	482.54	30	475.37	471.50	5	9,602	0.05%
2018/06/29	36	463.94	38	466.78	478.50	-2	9,542	-0.02%
2018/06/28	31	460.39	25	465.24	453.50	6	9,468	0.06%
2018/06/27	30	486.80	31	488.87	464.50	-1	9,363	-0.01%
2018/06/26	16	474.31	14	472.29	487.00	2	9,445	0.02%
2018/06/25	4	484.25	2	487.50	480.50	2	9,483	0.02%
2018/06/22	16	498.50	20	498.53	490.00	-4	9,561	-0.04%
2018/06/21	22	526.55	21	527.14	518.00	1	9,698	0.01%
2018/06/20	39	534.69	36	536.86	531.00	3	9,699	0.03%
2018/06/19	22	532.95	13	537.15	530.00	9	9,747	0.09%
2018/06/15	25	545.04	27	546.19	555.00	-2	9,803	-0.02%
2018/06/14	13	533.00	14	539.21	530.00	-1	9,680	-0.01%
2018/06/13	22	535.82	32	532.50	554.00	-10	9,603	-0.10%
2018/06/12	20	504.65	12	501.33	512.00	8	9,598	0.08%
2018/06/11	13	476.58	15	477.70	488.00	-2	9,538	-0.02%
2018/06/08	10	469.70	8	475.25	458.50	2	9,340	0.02%
2018/06/07	12	473.04	12	470.88	469.00	0	9,285	0.00%
2018/06/06	27	477.41	25	479.00	470.50	2	9,237	0.02%
2018/06/05	10	470.35	12	468.75	477.50	-2	9,155	-0.02%
2018/06/04	8	477.75	8	464.25	458.00	0	9,031	0.00%
2018/06/01	7	464.00	7	460.43	468.00	0	8,903	0.00%
2018/05/31	17	461.82	15	450.00	448.00	2	8,808	0.02%
2018/05/30	6	442.08	3	442.17	458.00	3	8,669	0.03%
2018/05/29	10	459.10	11	438.00	436.00	-1	8,553	-0.01%
2018/05/28	11	463.77	10	473.30	452.00	1	8,438	0.01%
2018/05/25	24	457.04	29	461.55	455.00	-5	8,313	-0.06%
2018/05/24	16	448.38	21	450.00	462.00	-5	8,131	-0.06%
2018/05/23	32	432.77	27	434.28	430.50	5	7,872	0.06%
2018/05/22	23	420.13	45	414.80	426.00	-22	7,649	-0.29%
2018/05/21	27	391.28	23	383.50	396.00	4	7,341	0.05%
2018/05/18	6	363.00	7	369.00	360.00	-1	7,160	-0.01%
2018/05/17	7	370.64	5	374.50	366.00	2	7,199	0.03%
2018/05/16	19	371.61	20	370.50	369.50	-1	7,201	-0.01%
2018/05/15	32	379.78	22	375.82	372.00	10	7,211	0.14%
2018/05/14	15	378.73	11	375.32	381.00	4	7,210	0.06%
2018/05/11	4	378.00	7	379.86	371.00	-3	7,062	-0.04%
2018/05/10	8	372.94	7	375.43	372.50	1	7,012	0.01%
2018/05/09	10	376.20	9	375.67	373.00	1	7,094	0.01%
2018/05/08	20	364.45	18	363.86	363.00	2	6,987	0.03%
2018/05/07	13	373.27	11	376.68	371.00	2	6,920	0.03%
2018/05/04	3	352.83	7	349.57	362.00	-4	6,744	-0.06%
2018/05/03	5	339.30	5	338.20	332.50	0	6,614	0.00%
2018/05/02	5	349.30	5	350.40	343.00	0	6,615	0.00%
2018/04/30	8	348.25	7	335.50	352.00	1	6,551	0.02%
2018/04/27	2	333.00	4	330.63	330.00	-2	6,451	-0.03%
2018/04/26	8	346.44	8	351.31	323.50	0	6,430	0.00%
2018/04/25	8	360.56	8	353.63	352.50	0	6,328	0.00%
2018/04/24	2	360.50	2	357.00	351.00	0	6,296	0.00%
2018/04/23	2	354.50	1	379.50	351.00	1	6,216	0.02%
2018/04/20	5	371.70	3	378.50	368.00	2	6,189	0.03%
2018/04/19	20	391.00	18	385.14	388.00	2	6,190	0.03%
2018/04/18	20	391.43	20	383.48	384.50	0	6,269	0.00%
2018/04/17	36	413.82	37	415.66	388.00	-1	6,043	-0.02%
2018/04/16	63	388.52	62	394.64	407.00	1	5,798	0.02%
2018/04/13	68	359.78	67	363.33	370.00	1	5,742	0.02%
2018/04/12	53	347.10	51	349.01	350.00	2	5,665	0.04%
2018/04/11	63	341.48	63	346.63	340.50	0	5,593	0.00%
2018/04/10	24	336.94	51	328.94	339.50	-27	5,379	-0.50%
2018/04/09	2	309.00	1	309.50	309.00	1	5,261	0.02%
2018/04/03	9	299.17	9	305.00	309.00	0	5,425	0.00%
2018/04/02	18	305.83	20	301.75	300.50	-2	5,461	-0.04%
2018/03/31	17	309.97	19	309.61	308.50	-2	5,527	-0.04%
2018/03/30	22	306.93	18	307.33	308.00	4	5,568	0.07%
2018/03/29	22	317.59	27	305.80	303.50	-5	5,660	-0.09%
2018/03/28	24	309.54	21	308.88	307.00	3	5,612	0.05%
2018/03/27	52	304.76	31	305.18	300.50	21	5,526	0.38%
2018/03/26	33	290.00	41	296.55	301.00	-8	5,436	-0.15%
2018/03/23	27	270.63	29	273.84	285.00	-2	5,268	-0.04%
2018/03/22	42	282.88	34	283.82	280.00	8	5,330	0.15%
2018/03/21	16	254.00	32	264.89	274.00	-16	5,272	-0.30%
2018/03/20	14	252.36	12	250.46	249.50	2	5,218	0.04%
2018/03/19	5	260.10	4	258.25	257.50	1	5,274	0.02%
2018/03/16	44	266.19	60	261.91	260.50	-16	5,304	-0.30%
2018/03/15	30	260.50	1	260.00	260.50	29	5,203	0.56%
2018/03/13	17	236.24	20	235.98	236.00	-3	5,386	-0.06%
2018/03/12	12	231.92	12	229.50	229.50	0	5,504	0.00%
2018/03/09	19	231.97	20	232.88	230.00	-1	5,698	-0.02%
2018/03/08	0	0.00	1	225.50	226.50	-1	5,782	-0.02%
2018/03/07	8	227.50	5	227.20	223.00	3	5,948	0.05%
2018/03/06	2	231.75	1	233.50	231.00	1	6,161	0.02%
2018/03/05	2	233.25	2	238.75	231.00	0	6,269	0.00%
2018/03/02	2	238.75	2	239.75	242.00	0	6,322	0.00%
2018/03/01	6	243.08	7	242.50	243.50	-1	6,400	-0.02%
2018/02/27	5	247.50	3	246.50	244.00	2	6,529	0.03%
2018/02/26	0	0.00	1	246.00	239.00	-1	6,533	-0.02%
2018/02/23	1	242.00	10	246.00	242.00	-9	6,767	-0.13%
2018/02/22	1	241.00	1	234.00	241.00	0	6,997	0.00%
2018/02/21	5	235.50	9	237.00	238.50	-4	7,089	-0.06%
2018/02/12	3	229.83	1	233.50	228.00	2	7,100	0.03%
2018/02/09	12	222.58	11	223.50	231.00	1	7,217	0.01%
2018/02/08	8	238.25	7	245.43	236.50	1	7,170	0.01%
2018/02/07	5	255.00	4	252.88	250.50	1	7,239	0.01%
2018/02/06	1	248.50	2	256.25	247.50	-1	7,300	-0.01%
2018/02/05	2	274.25	0	0.00	275.00	2	7,278	0.03%
2018/02/02	2	291.75	1	293.00	284.50	1	7,362	0.01%
2018/02/01	8	292.44	11	293.09	290.00	-3	7,417	-0.04%
2018/01/31	0	0.00	1	278.00	279.50	-1	7,463	-0.01%
2018/01/30	2	278.00	1	278.50	276.00	1	7,506	0.01%
2018/01/29	5	280.20	6	279.25	279.00	-1	7,566	-0.01%
2018/01/26	4	275.50	2	276.00	274.00	2	7,700	0.03%
2018/01/25	18	286.36	19	285.63	277.00	-1	7,813	-0.01%
2018/01/24	4	274.50	5	280.90	283.00	-1	7,961	-0.01%
2018/01/23	7	284.00	3	276.00	276.00	4	8,115	0.05%
2018/01/22	10	282.25	10	281.55	282.00	0	8,217	0.00%
2018/01/19	7	287.36	6	282.00	282.00	1	8,376	0.01%
2018/01/18	1	290.00	1	293.50	286.00	0	8,522	0.00%
2018/01/17	0	0.00	1	291.00	287.00	-1	8,647	-0.01%
2018/01/16	1	292.00	1	285.00	292.00	0	8,791	0.00%
2018/01/15	4	293.13	3	293.33	284.00	1	8,859	0.01%
2018/01/12	11	297.09	12	294.71	294.00	-1	8,879	-0.01%
2018/01/11	1	281.00	2	280.50	281.00	-1	8,829	-0.01%
2018/01/10	2	286.00	2	284.75	280.00	0	9,134	0.00%
2018/01/09	18	291.06	20	287.33	284.00	-2	9,232	-0.02%
2018/01/08	23	276.65	25	276.38	285.00	-2	9,126	-0.02%
2018/01/05	8	280.69	7	274.50	274.50	1	9,065	0.01%
2018/01/04	8	276.44	7	280.50	280.50	1	9,107	0.01%
2018/01/03	10	281.70	10	277.05	275.50	0	9,168	0.00%
2018/01/02	10	267.85	10	273.00	280.00	0	9,165	0.00%