玉晶光 (3406)-凱基-台中券商分點個股進出

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
630
漲跌
▲31
漲幅
+5.18%
成交量
5,060張
產業
上市光電類股
1041人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

玉晶光 (3406)籌碼相關－凱基-台中券商分點個股進出

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

凱基-台中券商分點個股進出
凱基-台中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
2024/06/13	0.3	598.00	0	0.00	599.00	0.3	2,678	0.01%
2024/06/12	0.3	590.00	14.6	586.40	591.00	-14.3	2,641	-0.54%
2024/06/11	10	550.00	3	548.33	545.00	7	2,592	0.27%
2024/06/07	1.2	559.10	0	559.00	553.00	1.2	2,574	0.04%
2024/06/06	2.2	556.87	2	545.00	549.00	0.2	2,544	0.01%
2024/06/05	4	548.50	0.1	551.00	551.00	4	2,502	0.16%
2024/06/04	0	0.00	0.1	542.00	535.00	-0.1	2,473	0.00%
2024/06/03	0	0.00	2	532.00	532.00	-2	2,468	-0.08%
2024/05/31	5	545.60	3	538.67	530.00	2	2,462	0.08%
2024/05/30	1	525.00	1.1	537.35	538.00	-0.1	2,442	0.00%
2024/05/29	2.1	529.27	2	534.00	535.00	0.1	2,419	0.00%
2024/05/28	0.2	508.99	0	0.00	513.00	0.2	2,383	0.01%
2024/05/27	2	525.00	0	0.00	517.00	2	2,373	0.08%
2024/05/24	0.1	528.00	0	0.00	526.00	0.1	2,387	0.00%
2024/05/23	0	0.00	1.1	531.10	533.00	-1.1	2,436	-0.04%
2024/05/22	1.1	522.76	0	525.00	518.00	1	2,385	0.04%
2024/05/21	0	0.00	1	537.00	535.00	-1	2,357	-0.04%
2024/05/20	0	0.00	1.3	539.36	540.00	-1.3	2,324	-0.06%
2024/05/17	0	518.00	2.3	523.38	530.00	-2.3	2,314	-0.10%
2024/05/16	1.3	514.31	1	521.92	524.00	0.3	2,330	0.01%
2024/05/15	1	519.93	1.3	526.80	513.00	-0.3	2,304	-0.01%
2024/05/14	1	485.50	0.3	485.75	488.50	0.7	2,209	0.03%
2024/05/08	0	454.50	0	0.00	455.50	0	2,180	0.00%
2024/05/03	0	0.00	0.1	458.50	460.00	-0.1	2,173	0.00%
2024/04/30	0.1	440.53	0	0.00	441.00	0.1	2,200	0.00%
2024/04/29	0	0.00	1	436.50	435.00	-1	2,240	-0.04%
2024/04/26	1	428.50	1	427.50	424.50	0	2,251	0.00%
2024/04/24	0.1	432.50	0.1	431.00	433.50	0	2,248	0.00%
2024/04/16	0	443.00	0	0.00	442.00	0	2,295	0.00%
2024/04/15	0	0.00	1	459.50	458.50	-1	2,307	-0.04%
2024/04/12	2	472.00	1	480.00	472.00	1	2,314	0.04%
2024/04/11	1	471.50	1	470.00	472.50	0	2,328	0.00%
2024/04/10	1	477.57	0	0.00	479.00	1	2,341	0.04%
2024/04/09	0.1	477.17	0	0.00	477.00	0.1	2,356	0.01%
2024/04/08	2	469.00	1	469.00	468.50	1	2,340	0.04%
2024/04/02	0.1	489.37	0.2	488.99	484.50	-0.1	2,324	-0.01%
2024/04/01	0	486.86	1.1	486.08	489.50	-1.1	2,317	-0.05%
2024/03/29	0	489.40	0	0.00	496.00	0	2,294	0.00%
2024/03/28	0	0.00	0	508.00	509.00	0	2,262	0.00%
2024/03/27	0	508.00	0.2	505.06	505.00	-0.2	2,234	-0.01%
2024/03/26	3.2	520.70	2.3	521.55	499.00	0.9	2,166	0.04%
2024/03/25	0	0.00	0.3	483.68	493.00	-0.3	2,049	-0.02%
2024/03/22	0	0.00	1	480.00	482.50	-1	2,013	-0.05%
2024/03/21	2.3	466.74	2.4	468.89	476.00	-0.1	1,981	-0.01%
2024/03/20	0	0.00	4	444.47	462.50	-4	1,906	-0.21%
2024/03/18	0	0.00	1.2	425.87	428.00	-1.2	1,948	-0.06%
2024/03/15	0	0.00	0	419.50	417.50	0	1,956	0.00%
2024/03/14	0	0.00	2.1	418.17	418.50	-2.1	1,927	-0.11%
2024/03/13	1.1	400.64	0	0.00	398.50	1.1	1,859	0.06%
2024/03/12	1	408.49	0.1	407.50	408.50	1	1,846	0.05%
2024/03/08	0.1	397.38	0	0.00	400.00	0.1	1,856	0.01%
2024/03/07	2	405.50	2	408.22	401.50	0	1,835	0.00%
2024/03/05	3	412.66	0	0.00	412.00	3	1,847	0.16%
2024/03/01	0	0.00	1	425.00	426.00	-1	1,876	-0.05%
2024/02/27	0	0.00	0	430.00	427.00	0	1,906	0.00%
2024/02/26	0	0.00	3.2	427.84	429.00	-3.2	1,939	-0.16%
2024/02/22	0.2	416.50	0	415.00	415.00	0.2	1,962	0.01%
2024/02/21	0	0.00	0	412.00	411.50	0	1,991	0.00%
2024/02/20	1	414.00	0	419.67	411.00	1	1,988	0.05%
2024/02/19	0	0.00	2	416.00	420.00	-2	1,947	-0.10%
2024/02/16	0	0.00	1	407.50	409.00	-1	1,924	-0.05%
2024/02/15	0	0.00	6	404.83	407.00	-6	1,964	-0.31%
2024/02/05	1	390.50	0	0.00	392.50	1	1,947	0.05%
2024/02/02	2	393.27	0	0.00	393.50	2	1,941	0.10%
2024/02/01	1	400.00	0.1	399.00	395.00	0.9	1,941	0.05%
2024/01/29	1	401.50	0	0.00	401.00	1	1,988	0.05%
2024/01/26	1	402.00	0	0.00	402.50	1	1,995	0.05%
2024/01/25	0	403.50	0	0.00	402.00	0	2,006	0.00%
2024/01/24	2	413.00	0.1	410.17	406.50	1.9	1,988	0.09%
2024/01/23	1	423.00	2.1	421.22	423.00	-1.1	1,957	-0.05%
2024/01/22	0	412.50	1	409.47	414.00	-1	1,903	-0.05%
2024/01/19	0	402.50	1	402.00	403.50	-1	1,878	-0.05%
2024/01/17	2	401.50	0	0.00	398.50	2	1,874	0.11%
2024/01/16	3	389.85	3	397.51	401.00	0	1,845	0.00%
2024/01/15	1	394.02	0	0.00	394.00	1	1,820	0.06%
2024/01/12	0	0.00	2	396.00	397.00	-2	1,819	-0.11%
2024/01/11	2.1	390.05	0	0.00	390.50	2.1	1,812	0.11%
2024/01/10	2	392.25	0	0.00	393.00	2	1,815	0.11%
2024/01/09	1.2	398.68	0	0.00	390.00	1.2	1,817	0.07%
2024/01/08	0	0.00	1	402.00	396.00	-1	1,796	-0.06%
2024/01/05	1.1	410.07	0	0.00	401.50	1.1	1,794	0.06%
2024/01/02	0	0.00	1.1	422.00	422.00	-1.1	1,771	-0.06%
2023/12/29	1	411.01	2	417.25	420.50	-1	1,771	-0.06%
2023/12/28	1.2	410.80	1	414.50	407.50	0.2	1,760	0.01%
2023/12/27	0	408.32	0	0.00	410.00	0	1,754	0.00%
2023/12/26	0.1	411.50	0	0.00	411.00	0.1	1,749	0.01%
2023/12/25	1	410.50	1	413.00	407.50	0	1,753	0.00%
2023/12/22	0	0.00	0.3	406.80	405.00	-0.3	1,745	-0.01%
2023/12/21	0	407.00	0.1	405.00	406.50	-0.1	1,734	0.00%
2023/12/20	1	409.00	0	413.00	409.50	1	1,745	0.05%
2023/12/19	0	414.00	0	0.00	412.50	0	1,744	0.00%
2023/12/15	0.1	428.00	0.1	424.72	428.00	0	1,753	0.00%
2023/12/14	2	429.75	1.3	425.63	428.00	0.7	1,762	0.04%
2023/12/13	1	405.00	2	406.75	415.00	-1	1,682	-0.06%
2023/12/12	0	0.00	3	403.83	403.00	-3	1,617	-0.19%
2023/12/11	1	396.50	0	0.00	395.00	1	1,603	0.06%
2023/12/08	0.2	396.59	0	397.50	395.00	0.2	1,616	0.01%
2023/12/07	1	395.00	1	398.00	393.50	0	1,621	0.00%
2023/12/05	0	0.00	1	396.50	397.00	-1	1,660	-0.06%
2023/12/04	1	393.50	1	397.00	391.00	0	1,652	0.00%
2023/12/01	2	393.25	0	395.00	394.50	2	1,663	0.12%
2023/11/30	0	0.00	1.5	402.33	400.00	-1.5	1,664	-0.09%
2023/11/29	0	0.00	1	406.98	406.50	-1	1,662	-0.06%
2023/11/28	1	403.00	0	0.00	403.00	1	1,630	0.06%
2023/11/27	1	411.45	1	406.03	401.50	0	1,604	0.00%
2023/11/24	0	402.00	0	0.00	401.50	0	1,579	0.00%
2023/11/23	0	0.00	3	402.67	400.00	-3	1,582	-0.19%
2023/11/21	0	0.00	1	399.50	396.50	-1	1,473	-0.07%
2023/11/20	0	391.50	8	395.06	396.50	-8	1,436	-0.56%
2023/11/17	0.1	385.50	4	387.00	387.50	-3.9	1,404	-0.28%
2023/11/16	1	383.50	0	0.00	383.50	1	1,399	0.07%
2023/11/15	7	383.22	5	383.60	382.50	2	1,401	0.14%
2023/11/14	4.2	382.75	0	0.00	383.50	4.2	1,388	0.30%
2023/11/09	0	0.00	4	389.50	390.00	-4	1,360	-0.29%
2023/11/08	5	381.80	0	0.00	384.00	5	1,376	0.36%
2023/11/06	1	391.50	0.1	389.50	390.50	1	1,338	0.07%
2023/11/03	0	0.00	1	390.00	386.00	-1	1,348	-0.07%
2023/11/02	0	0.00	1	390.48	391.00	-1	1,371	-0.08%
2023/11/01	0	0.00	0	385.00	385.50	0	1,382	0.00%
2023/10/31	0	0.00	2	386.00	380.50	-2	1,423	-0.14%
2023/10/30	0	379.00	0	0.00	377.00	0	1,450	0.00%
2023/10/27	0	0.00	0.1	377.00	376.00	-0.1	1,489	-0.01%
2023/10/26	3	377.67	0	0.00	377.00	3	1,497	0.20%
2023/10/23	0.1	383.00	0	0.00	380.00	0.1	1,517	0.00%
2023/10/20	1	379.00	0	0.00	383.50	1	1,526	0.07%
2023/10/19	1	373.00	1	375.50	383.50	0	1,544	0.00%
2023/10/13	1	388.00	0	0.00	389.00	1	1,579	0.06%
2023/10/12	0	390.00	0	0.00	395.00	0	1,585	0.00%
2023/10/11	0	385.00	1	386.50	385.50	-1	1,611	-0.06%
2023/10/05	0	0.00	3	382.34	385.00	-3	1,644	-0.18%
2023/10/02	0	0.00	0.1	374.50	374.00	-0.1	1,869	-0.01%
2023/09/28	1	371.00	0	0.00	368.00	1	1,979	0.05%
2023/09/27	0.5	370.00	0	0.00	369.50	0.5	2,004	0.02%
2023/09/25	2	382.23	1	377.50	382.00	1	2,033	0.05%
2023/09/22	1	371.00	1	374.00	374.00	0	2,017	0.00%
2023/09/21	1	371.01	0	0.00	367.50	1	2,002	0.05%
2023/09/20	1	380.50	0	0.00	379.50	1	1,975	0.05%
2023/09/15	0.7	390.29	0	0.00	388.50	0.7	1,904	0.04%
2023/09/14	0	384.60	0	0.00	391.50	0	1,901	0.00%
2023/09/13	0	380.00	0	0.00	379.00	0	1,892	0.00%
2023/09/08	0	0.00	1	399.50	390.00	-1	1,919	-0.05%
2023/09/07	1	390.00	0	0.00	391.00	1	1,899	0.05%
2023/09/06	0	0.00	1	399.50	399.50	-1	1,905	-0.05%
2023/09/05	0	396.00	0	395.50	397.00	0	1,946	0.00%
2023/09/04	0	0.00	1	389.50	390.50	-1	1,942	-0.05%
2023/09/01	0	385.00	0	0.00	383.50	0	1,961	0.00%
2023/08/30	1	385.04	2	389.50	383.00	-1	2,230	-0.04%
2023/08/29	2	385.50	1	381.00	386.00	1	2,247	0.04%
2023/08/28	0	375.00	0	0.00	377.50	0	2,288	0.00%
2023/08/23	1	379.00	0	375.50	376.00	1	2,420	0.04%
2023/08/22	0	0.00	1	378.50	380.50	-1	2,431	-0.04%
2023/08/21	2	378.25	0	0.00	376.00	2	2,435	0.08%
2023/08/18	0.5	372.45	0	0.00	371.00	0.5	2,436	0.02%
2023/08/17	1	364.00	2	375.75	373.00	-1	2,426	-0.04%
2023/08/16	0	366.00	0	0.00	360.00	0	2,419	0.00%
2023/08/15	0.1	365.00	0	0.00	363.50	0.1	2,455	0.00%
2023/08/14	1.1	370.91	0	0.00	365.50	1.1	2,485	0.04%
2023/08/10	0	387.00	0	0.00	384.50	0	2,540	0.00%
2023/08/09	0	0.00	2	396.50	395.50	-2	2,530	-0.08%
2023/08/08	2	392.75	4	396.13	389.00	-2	2,519	-0.08%
2023/08/04	1.1	390.31	0	0.00	390.00	1.1	2,466	0.04%
2023/08/02	0	0.00	0	402.00	406.50	0	2,430	0.00%
2023/07/31	0.3	395.50	0	0.00	392.50	0.3	2,352	0.01%
2023/07/28	0.1	392.08	1	391.00	391.50	-0.9	2,347	-0.04%
2023/07/27	0.1	392.21	1.1	390.55	390.50	-1	2,354	-0.04%
2023/07/24	1	390.19	1	393.00	392.50	0	2,342	0.00%
2023/07/21	0.1	391.32	0	0.00	391.50	0.1	2,337	0.00%
2023/07/20	1	395.55	0	0.00	397.00	1	2,339	0.04%
2023/07/18	2	398.75	0	0.00	397.00	2	2,320	0.09%
2023/07/17	1	401.50	1	403.00	401.50	0	2,313	0.00%
2023/07/14	2.1	402.63	1	405.00	403.00	1.1	2,300	0.05%
2023/07/12	1.1	433.45	0.1	423.00	417.50	1	2,242	0.04%
2023/07/11	2	417.00	3	421.67	426.00	-1	2,216	-0.05%
2023/07/10	3.3	422.09	6	425.92	420.50	-2.8	2,188	-0.13%
2023/07/07	1	416.76	0	0.00	415.00	1	2,097	0.05%
2023/07/06	0.1	415.46	1.2	415.07	406.50	-1.1	2,017	-0.05%
2023/07/05	1.6	408.68	0	0.00	403.00	1.6	1,904	0.08%
2023/07/03	0	0.00	0.2	400.50	399.50	-0.2	1,871	-0.01%
2023/06/29	0	397.00	0	0.00	397.00	0	1,897	0.00%
2023/06/28	0	396.50	0	0.00	395.50	0	1,902	0.00%
2023/06/27	0	0.00	1	396.00	394.50	-1	1,916	-0.05%
2023/06/26	0	400.00	0	0.00	399.50	0	1,925	0.00%
2023/06/21	1.1	390.15	0	0.00	389.50	1.1	1,964	0.05%
2023/06/16	0	0.00	1	398.50	397.50	-1	1,993	-0.05%
2023/06/15	0.1	398.00	0	0.00	397.50	0.1	1,975	0.01%
2023/06/09	1	391.00	2	398.25	399.00	-1	1,979	-0.05%
2023/06/08	0.2	389.67	0	0.00	387.50	0.2	1,948	0.01%
2023/06/07	0.1	391.50	1.1	391.91	389.50	-1	1,958	-0.05%
2023/06/06	8.2	398.31	4	394.25	388.00	4.2	1,946	0.21%
2023/06/05	1	416.00	4.4	417.91	421.50	-3.4	1,844	-0.18%
2023/06/02	2	404.26	1	401.00	400.50	1	1,810	0.06%
2023/06/01	3	410.33	1	414.50	406.00	2	1,913	0.10%
2023/05/30	0	0.00	2.1	404.60	408.50	-2.1	1,888	-0.11%
2023/05/29	0	0.00	1	398.50	400.00	-1	1,833	-0.05%
2023/05/26	1	390.50	0	0.00	389.00	1	1,804	0.06%
2023/05/25	0	0.00	2	397.72	396.00	-2	1,827	-0.11%
2023/05/24	1	393.50	1	395.50	393.50	0	1,845	0.00%
2023/05/23	1	392.00	3	393.50	393.50	-2	1,897	-0.11%
2023/05/22	2.1	388.29	3	388.33	390.00	-1	1,895	-0.05%
2023/05/19	1	392.00	0	399.50	390.00	1	1,890	0.05%
2023/05/18	0.1	398.00	6.1	400.44	399.50	-6	1,861	-0.32%
2023/05/17	0.1	394.00	1	397.50	393.50	-1	1,872	-0.05%
2023/05/16	3	397.67	8	395.69	394.00	-5	1,903	-0.26%
2023/05/12	0	0.00	0	382.50	381.00	0	1,856	0.00%
2023/05/08	0	0.00	1	385.50	383.00	-1	1,887	-0.05%
2023/05/03	1	376.15	0	0.00	379.50	1	1,944	0.05%
2023/05/02	0	377.00	0	0.00	378.00	0	1,956	0.00%
2023/04/27	0	371.00	0	0.00	368.00	0	1,987	0.00%
2023/04/26	0	358.38	0	0.00	361.50	0	1,996	0.00%
2023/04/25	1	364.94	0	363.00	356.00	1	2,046	0.05%
2023/04/21	1	380.96	0	0.00	371.00	1	2,062	0.05%
2023/04/20	1	382.09	0	0.00	382.00	1	2,080	0.05%
2023/04/19	1	388.00	0	0.00	387.50	1	2,118	0.05%
2023/04/18	2	390.00	1	395.50	390.00	1	2,174	0.05%
2023/04/17	1	395.00	0	0.00	393.00	1	2,183	0.05%
2023/04/14	2.3	390.11	0	0.00	389.00	2.3	2,211	0.10%
2023/04/13	0.1	395.80	2	393.51	390.00	-1.9	2,213	-0.08%
2023/04/12	1	384.50	0	0.00	392.50	1	2,204	0.05%
2023/04/11	0	386.50	0	0.00	383.00	0	2,215	0.00%
2023/04/07	2	382.50	0	0.00	381.50	2	2,253	0.09%
2023/04/06	0	380.50	0	0.00	386.00	0	2,246	0.00%
2023/03/31	2	388.00	0.3	387.00	385.50	1.8	2,234	0.08%
2023/03/28	3	387.50	3	385.00	385.00	0	2,255	0.00%
2023/03/27	45	394.04	0	0.00	388.00	45	2,311	1.95%
2023/03/24	2	397.28	45	404.53	395.00	-43	2,310	-1.86%
2023/03/23	0	400.00	1	401.00	403.00	-1	2,254	-0.04%
2023/03/22	2	398.00	2	398.51	395.50	0	2,258	0.00%
2023/03/21	0	0.00	1	398.00	395.50	-1	2,256	-0.04%
2023/03/20	0	0.00	1	393.50	392.00	-1	2,265	-0.04%
2023/03/17	0	390.33	0	0.00	393.00	0	2,298	0.00%
2023/03/16	2	388.26	2	390.00	383.00	0	2,315	0.00%
2023/03/15	0	0.00	1	398.49	392.00	-1	2,336	-0.04%
2023/03/14	3	386.17	0	0.00	387.50	3	2,326	0.13%
2023/03/13	1	387.48	0	0.00	387.50	1	2,341	0.04%
2023/03/10	2.1	393.71	1	389.50	389.00	1.1	2,342	0.05%
2023/03/09	1	405.01	1	406.50	400.50	0	2,365	0.00%
2023/03/08	4	405.76	4	407.38	403.50	0	2,406	0.00%
2023/03/07	4	418.63	1	417.50	416.00	3	2,376	0.13%
2023/03/06	5	431.20	2.1	414.46	420.50	2.9	2,325	0.12%
2023/03/03	5	402.91	4	405.38	402.50	1	2,236	0.04%
2023/03/02	1.1	395.14	2	398.75	399.50	-0.9	2,249	-0.04%
2023/03/01	1	385.25	1	393.50	394.50	0	2,397	0.00%
2023/02/24	1	391.50	3	395.81	389.00	-2	2,430	-0.08%
2023/02/23	1	395.01	2	398.69	393.00	-1	2,465	-0.04%
2023/02/22	2	387.50	1	387.00	391.00	1	2,505	0.04%
2023/02/21	1	399.45	3	398.17	394.50	-2	2,647	-0.07%
2023/02/17	1	387.50	0	0.00	387.50	1	2,797	0.04%
2023/02/16	0.3	392.50	1	391.00	391.50	-0.8	2,863	-0.03%
2023/02/15	1	393.00	0	387.50	392.00	1	2,959	0.03%
2023/02/14	1	387.00	1	391.50	388.00	0	2,976	0.00%
2023/02/13	0	374.00	0	0.00	370.50	0	2,951	0.00%
2023/02/10	0	0.00	1	378.00	372.50	-1	3,003	-0.03%
2023/02/08	0.2	382.00	0	0.00	381.00	0.2	3,101	0.01%
2023/02/03	1	380.00	1	378.50	378.00	0	3,189	0.00%
2023/02/02	1	380.00	2	379.00	380.00	-1	3,248	-0.03%
2023/02/01	0	0.00	2	366.25	374.00	-2	3,330	-0.06%
2023/01/31	0	0.00	1	365.50	365.50	-1	3,341	-0.03%
2023/01/30	1	358.00	1	356.04	360.00	0	3,372	0.00%
2023/01/17	2	345.50	0	0.00	345.00	2	3,373	0.06%
2023/01/16	0	0.00	2	346.50	348.50	-2	3,383	-0.06%
2023/01/13	6	342.33	5	337.70	342.50	1	3,417	0.03%
2023/01/12	1	350.50	0	0.00	349.50	1	3,416	0.03%
2023/01/11	1	355.03	1	356.50	354.50	0	3,453	0.00%
2023/01/09	0	0.00	1	357.00	360.50	-1	3,543	-0.03%
2023/01/06	4	348.75	2	351.00	350.50	2	3,579	0.06%
2023/01/04	1.7	363.07	1	348.00	360.00	0.7	3,612	0.02%
2023/01/03	1.1	334.87	1	337.00	349.00	0.1	3,617	0.00%
2022/12/30	5	347.00	5	335.50	335.50	0	3,666	0.00%
2022/12/29	2	333.50	3	340.00	343.50	-1	3,710	-0.03%
2022/12/28	2	348.25	0	0.00	346.00	2	3,750	0.05%
2022/12/19	2	347.00	1	352.00	376.00	1	4,268	0.02%
2022/12/14	0	0.00	4	379.25	383.50	-4	4,272	-0.09%
2022/12/13	1	376.00	1	373.00	371.50	0	4,263	0.00%
2022/12/12	0	0.00	1	375.00	374.00	-1	4,279	-0.02%
2022/12/09	3	374.50	0	0.00	366.50	3	4,289	0.07%
2022/12/08	5	382.00	6	375.67	375.00	-1	4,302	-0.02%
2022/12/07	2	385.50	2	387.00	383.00	0	4,320	0.00%
2022/12/06	2	398.00	3	401.67	394.50	-1	4,334	-0.02%
2022/12/05	2	405.50	0	0.00	402.00	2	4,359	0.05%
2022/12/02	3	403.17	1	403.98	403.50	2	4,529	0.04%
2022/12/01	0	399.75	1	402.50	400.50	-1	4,611	-0.02%
2022/11/30	3	397.67	0	0.00	393.50	3	4,754	0.06%
2022/11/29	2	389.50	2	392.75	394.50	0	4,806	0.00%
2022/11/28	2	395.50	3	393.33	395.50	-1	4,914	-0.02%
2022/11/25	4	393.88	3	395.33	391.50	1	5,037	0.02%
2022/11/24	3	400.33	1	399.50	400.50	2	5,143	0.04%
2022/11/23	3.5	404.12	4.2	408.55	398.50	-0.7	5,217	-0.01%
2022/11/22	1.1	388.62	2	392.75	395.00	-1	5,094	-0.02%
2022/11/21	1.1	388.18	6	390.67	388.00	-4.9	5,134	-0.10%
2022/11/18	6	389.16	1	391.05	387.00	5	5,114	0.10%
2022/11/17	7	385.93	9.1	389.47	392.50	-2.1	5,053	-0.04%
2022/11/16	0	367.00	5	371.01	371.00	-5	4,898	-0.10%
2022/11/15	5.1	368.41	2	369.75	370.50	3.1	4,830	0.06%
2022/11/14	1	351.50	2	348.04	353.00	-1	4,741	-0.02%
2022/11/11	3	343.17	3.1	348.37	341.00	0	4,703	0.00%
2022/11/10	2	325.75	2	328.28	330.00	0	4,640	0.00%
2022/11/09	3	325.70	3	325.67	327.50	0	4,641	0.00%
2022/11/08	3.1	325.40	2	323.25	320.50	1.1	4,736	0.02%
2022/11/07	3	323.32	4	323.63	322.50	-1	4,727	-0.02%
2022/11/04	1	314.57	2	314.25	322.50	-1	4,780	-0.02%
2022/11/03	3	307.00	1.1	306.70	310.50	1.9	4,830	0.04%
2022/11/02	3.1	307.19	6	306.58	307.00	-3	4,823	-0.06%
2022/11/01	2	302.25	1	301.50	302.00	1	4,853	0.02%
2022/10/31	3	296.02	7	298.29	300.50	-4	4,858	-0.08%
2022/10/28	10	284.20	8	284.63	284.00	2	4,819	0.04%
2022/10/27	1	299.50	2	296.00	299.00	-1	4,754	-0.02%
2022/10/26	6	289.00	5	291.80	288.00	1	4,755	0.02%
2022/10/25	6	294.58	6	296.33	292.00	0	4,730	0.00%
2022/10/24	2	298.50	3	302.00	297.00	-1	4,778	-0.02%
2022/10/21	3	295.50	3	299.33	292.00	0	4,874	0.00%
2022/10/20	5	302.20	6	303.67	301.00	-1	4,859	-0.02%
2022/10/19	3	311.83	4	313.99	311.00	-1	4,832	-0.02%
2022/10/18	7	317.71	9	318.22	316.00	-2	4,816	-0.04%
2022/10/17	5	316.09	6	313.00	316.50	-1	4,800	-0.02%
2022/10/14	3	334.50	3	336.00	328.50	0	4,769	0.00%
2022/10/13	7	337.29	7	334.29	324.50	0	4,763	0.00%
2022/10/12	7	342.86	6	345.75	343.00	1	4,748	0.02%
2022/10/11	8	347.25	9	349.44	343.00	-1	4,774	-0.02%
2022/10/07	3	366.00	2	362.75	363.00	1	4,848	0.02%
2022/10/06	2	358.75	2	362.25	369.50	0	4,826	0.00%
2022/10/05	4	360.50	5.1	362.22	363.00	-1.1	4,806	-0.02%
2022/10/04	2.1	351.02	5	349.50	352.50	-3	4,766	-0.06%
2022/10/03	15	336.30	13	338.42	334.00	2	4,749	0.04%
2022/09/30	3	335.50	4	331.63	345.50	-1	4,790	-0.02%
2022/09/29	15	354.00	14	351.21	347.00	1	4,738	0.02%
2022/09/28	10	378.18	7	362.64	360.00	3	4,660	0.06%
2022/09/27	2	398.50	3	399.83	399.50	-1	4,596	-0.02%
2022/09/26	6	412.09	3	402.00	399.00	3	4,564	0.07%
2022/09/23	2	427.48	2	428.00	425.50	0	4,521	0.00%
2022/09/21	4	422.50	5	423.20	425.00	-1	4,488	-0.02%
2022/09/20	3	417.84	3	420.83	418.00	0	4,471	0.00%
2022/09/19	5	420.30	5	416.00	414.50	0	4,464	0.00%
2022/09/16	1	426.50	0	0.00	425.00	1	4,449	0.02%
2022/09/15	0	0.00	1.1	430.45	429.00	-1.1	4,463	-0.02%
2022/09/14	2.1	424.86	2	420.50	425.00	0.1	4,477	0.00%
2022/09/13	4	438.63	5	434.81	430.50	-1	4,437	-0.02%
2022/09/08	13	443.00	3	439.83	439.00	10	4,366	0.23%
2022/09/07	0	0.00	3	451.00	451.50	-3	4,188	-0.07%
2022/09/06	3	446.33	6.1	456.57	442.00	-3.1	4,099	-0.08%
2022/09/05	3	433.83	3	436.67	440.00	0	3,934	0.00%
2022/09/02	10	450.70	10.1	452.77	451.00	-0.1	3,830	0.00%
2022/09/01	10.1	447.49	17	450.47	440.50	-6.9	3,708	-0.19%
2022/08/31	21	441.40	18	438.50	449.00	3	3,572	0.08%
2022/08/30	13.1	432.15	14	432.96	434.50	-0.9	3,433	-0.03%
2022/08/29	2	407.75	1	410.50	410.00	1	3,315	0.03%
2022/08/26	0	0.00	4	423.75	426.50	-4	3,317	-0.12%
2022/08/24	1	407.00	3	406.83	403.00	-2	3,243	-0.06%
2022/08/23	3	406.33	1	409.00	407.50	2	3,270	0.06%
2022/08/22	3	409.33	1	407.50	406.00	2	3,281	0.06%
2022/08/19	1	419.00	2	415.50	415.50	-1	3,282	-0.03%
2022/08/18	2	411.00	2	413.76	422.00	0	3,260	0.00%
2022/08/17	1	412.02	6	414.58	414.50	-5	3,237	-0.15%
2022/08/16	7	415.43	1	415.50	408.50	6	3,186	0.19%
2022/08/15	3	424.67	2	433.75	423.00	1	3,131	0.03%
2022/08/12	2	421.75	2	423.25	420.00	0	3,020	0.00%
2022/08/11	6	421.75	4	423.75	427.00	2	2,985	0.07%
2022/08/10	3	404.00	6	407.92	414.00	-3	2,884	-0.10%
2022/08/09	2	389.25	2	392.75	391.00	0	2,791	0.00%
2022/08/08	2	390.75	1	391.00	391.00	1	2,779	0.04%
2022/08/05	0	0.00	3	390.67	397.00	-3	2,725	-0.11%
2022/08/04	2	375.50	1	370.00	373.50	1	2,684	0.04%
2022/08/03	2	380.75	1	379.00	378.00	1	2,660	0.04%
2022/08/02	3	383.83	3	387.00	385.50	0	2,640	0.00%
2022/08/01	1	398.00	0	0.00	391.00	1	2,626	0.04%
2022/07/29	14	401.75	13	400.50	394.50	1	2,625	0.04%
2022/07/28	14	385.89	13	388.96	389.50	1	2,563	0.04%
2022/07/27	2	404.50	1	406.00	402.00	1	2,441	0.04%
2022/07/26	1	408.00	1	405.50	406.50	0	2,408	0.00%
2022/07/25	7	419.71	3	423.67	418.00	4	2,403	0.17%
2022/07/22	2	424.75	2	414.00	412.50	0	2,385	0.00%
2022/07/21	4	424.13	2	424.00	434.50	2	2,349	0.09%
2022/07/20	5	443.60	6.1	434.34	429.00	-1.1	2,299	-0.05%
2022/07/19	2	440.00	3	440.00	439.00	-1	2,235	-0.04%
2022/07/18	1	448.00	8	448.31	450.50	-7	2,207	-0.32%
2022/07/15	5	438.70	3	436.50	446.00	2	2,127	0.09%
2022/07/14	4	415.25	3	413.67	420.00	1	2,000	0.05%
2022/07/13	1	408.00	2	412.50	407.00	-1	1,953	-0.05%
2022/07/12	5	395.10	4	396.88	403.00	1	1,911	0.05%
2022/07/11	2	397.25	1	400.00	402.00	1	1,893	0.05%
2022/07/08	2	406.00	2	406.49	408.00	0	1,853	0.00%
2022/07/07	4	389.63	4	393.02	400.00	0	1,756	0.00%
2022/07/06	4	372.75	0	0.00	370.00	4	1,676	0.24%
2022/07/05	0	0.00	1	370.00	368.00	-1	1,628	-0.06%
2022/07/01	0	0.00	1	361.00	342.50	-1	1,590	-0.06%
2022/06/30	1	360.50	3	357.67	366.50	-2	1,566	-0.13%
2022/06/29	2	357.25	0	0.00	363.00	2	1,553	0.13%
2022/06/27	0.1	363.00	4	357.50	362.50	-3.9	1,559	-0.25%
2022/06/24	4	355.88	0	0.00	350.50	4	1,559	0.26%
2022/06/23	2	344.01	1	344.00	346.00	1	1,553	0.07%
2022/06/22	4	370.13	1	357.00	356.50	3	1,513	0.20%
2022/06/21	0	0.00	1	391.50	396.00	-1	1,455	-0.07%
2022/06/20	2	385.75	2	385.50	378.00	0	1,456	0.00%
2022/06/17	2	392.75	1	391.00	391.00	1	1,446	0.07%
2022/06/16	1	412.00	2	417.50	401.50	-1	1,430	-0.07%
2022/06/15	0	0.00	1	409.00	406.50	-1	1,416	-0.07%
2022/06/14	3	403.33	2	407.50	404.50	1	1,421	0.07%
2022/06/08	1	419.50	1	415.00	415.00	0	1,403	0.00%
2022/06/07	1	417.50	0	0.00	418.00	1	1,396	0.07%
2022/06/06	1	428.00	1.2	430.52	422.00	-0.2	1,385	-0.01%
2022/06/01	1	414.00	1	412.50	413.00	0	1,382	0.00%
2022/05/30	0	0.00	2	394.25	399.50	-2	1,321	-0.15%
2022/05/27	2	379.75	3	379.67	382.50	-1	1,301	-0.08%
2022/05/26	1	368.50	1	372.50	369.50	0	1,288	0.00%
2022/05/25	3	365.86	4	365.13	370.50	-1	1,288	-0.08%
2022/05/23	2	362.25	1	364.00	362.50	1	1,299	0.08%
2022/05/20	0	362.00	0.1	365.00	360.50	-0.1	1,312	0.00%
2022/05/17	0	349.00	1	345.00	352.50	-1	1,293	-0.08%
2022/05/16	1	336.62	0	0.00	335.50	1	1,286	0.08%
2022/05/11	0	354.00	0	0.00	352.00	0	1,272	0.00%
2022/05/09	2	348.07	1	351.50	345.50	1	1,268	0.08%
2022/05/06	1	367.50	0	0.00	364.00	1	1,246	0.08%
2022/05/05	0	0.00	3	385.00	384.00	-3	1,236	-0.24%
2022/04/28	1	390.06	1	393.50	384.00	0	1,326	0.00%
2022/04/26	0	0.00	1	394.50	393.50	-1	1,341	-0.07%
2022/04/25	2	386.25	1	382.50	384.00	1	1,386	0.07%
2022/04/22	1	398.00	1	401.00	401.00	0	1,405	0.00%
2022/04/15	3	436.81	0	0.00	418.00	3	1,573	0.19%
2022/04/13	0	446.50	13	446.38	444.00	-13	1,774	-0.73%
2022/04/12	14	445.71	1	449.50	439.50	13	1,889	0.69%
2022/04/11	1	442.00	1	444.00	444.00	0	1,947	0.00%
2022/04/08	1	445.50	2	448.50	449.50	-1	1,981	-0.05%
2022/04/07	1	440.00	0	0.00	437.00	1	1,970	0.05%
2022/04/06	2	442.50	2	446.50	450.00	0	1,978	0.00%
2022/04/01	1	450.00	1	446.50	450.00	0	1,974	0.00%
2022/03/31	7	452.93	6	456.17	455.50	1	1,978	0.05%
2022/03/30	7	452.86	8	453.88	461.50	-1	1,979	-0.05%
2022/03/29	1	423.00	1	426.00	430.50	0	1,956	0.00%
2022/03/28	2	427.25	2	424.00	424.50	0	1,994	0.00%
2022/03/24	0	0.00	1	435.00	447.50	-1	2,061	-0.05%
2022/03/23	1	436.50	0	0.00	443.50	1	2,078	0.05%
2022/03/22	1	430.00	2	431.75	432.50	-1	2,080	-0.05%
2022/03/21	2	443.00	1	438.50	438.50	1	2,089	0.05%
2022/03/16	1	411.00	2	415.75	413.00	-1	2,158	-0.05%
2022/03/15	1	417.00	1	408.00	406.50	0	2,229	0.00%
2022/03/11	1	430.00	1	425.50	425.00	0	2,311	0.00%
2022/03/10	1	438.50	4	434.50	439.00	-3	2,325	-0.13%
2022/03/07	0	434.00	0	0.00	431.00	0	2,497	0.00%
2022/03/04	1	445.00	0	0.00	442.50	1	2,601	0.04%
2022/03/03	5	456.80	3	456.17	455.00	2	2,700	0.07%
2022/03/01	1	462.50	2	465.50	461.00	-1	2,804	-0.04%
2022/02/25	3	455.00	4	448.25	455.00	-1	2,852	-0.04%
2022/02/24	8	442.13	8.2	439.09	438.50	-0.2	2,928	-0.01%
2022/02/23	1	457.98	1	458.50	458.00	0	3,056	0.00%
2022/02/22	2	463.25	0	0.00	460.50	2	3,168	0.06%
2022/02/21	1	477.00	1	478.00	477.00	0	3,262	0.00%
2022/02/14	1	484.00	0	0.00	476.00	1	3,492	0.03%
2022/02/08	1	480.50	1	485.00	485.00	0	3,530	0.00%
2022/02/07	1	469.00	1.2	472.42	475.00	-0.2	3,553	-0.01%
2022/01/25	1	479.00	0	0.00	473.50	1	3,635	0.03%
2022/01/24	1	488.50	1	470.50	488.50	0	3,613	0.00%
2022/01/20	1	481.50	1	485.00	484.50	0	3,627	0.00%
2022/01/19	0.1	488.06	0	489.00	487.00	0	3,697	0.00%
2022/01/18	1	486.00	1	490.00	487.00	0	3,766	0.00%
2022/01/17	2	493.03	0.1	496.50	496.00	2	3,733	0.05%
2022/01/14	3.1	501.62	3	500.00	500.00	0.1	3,714	0.00%
2022/01/13	1	531.00	2	533.50	528.00	-1	3,668	-0.03%
2022/01/12	3	539.67	1	537.00	540.00	2	3,662	0.05%
2022/01/11	1	545.00	0	0.00	549.00	1	3,663	0.03%
2022/01/10	0	543.00	2	552.50	560.00	-2	3,648	-0.05%
2022/01/07	2	548.04	0	0.00	542.00	2	3,628	0.06%
2022/01/06	2	562.15	2.1	574.71	584.00	-0.1	3,520	0.00%
2022/01/05	11	568.83	11.1	570.99	572.00	-0.1	3,458	0.00%
2022/01/03	1	546.00	1	545.00	548.00	0	3,414	0.00%
2021/12/29	2	524.00	2	523.50	524.00	0	3,440	0.00%
2021/12/28	0	0.00	2.5	541.57	538.00	-2.5	3,458	-0.07%
2021/12/27	0	0.00	0	547.00	539.00	0	3,509	0.00%
2021/12/24	1.1	550.67	1	545.00	545.00	0.1	3,558	0.00%
2021/12/22	1.1	558.12	1	562.00	544.00	0.1	3,621	0.00%
2021/12/21	11	555.27	13	552.77	556.00	-2	3,610	-0.06%
2021/12/17	1	534.00	0.3	528.00	529.00	0.8	3,565	0.02%
2021/12/16	0	0.00	0.1	538.00	537.00	-0.1	3,563	0.00%
2021/12/15	2	537.00	0.1	534.00	536.00	2	3,596	0.05%
2021/12/14	1	530.00	1.2	533.73	532.00	-0.2	3,609	0.00%
2021/12/10	2	547.01	2	547.00	545.00	0	3,659	0.00%
2021/12/09	0	0.00	1.2	554.86	557.00	-1.2	3,635	-0.03%
2021/12/08	0	526.00	0	0.00	539.00	0	3,561	0.00%
2021/12/07	0	0.00	1	523.00	520.00	-1	3,513	-0.03%
2021/12/06	1	504.00	1	509.00	511.00	0	3,505	0.00%
2021/12/03	1	514.00	1	530.00	512.00	0	3,538	0.00%
2021/12/02	9.5	522.68	6	530.83	517.00	3.5	3,544	0.10%
2021/11/30	0.2	550.16	2.2	552.73	548.00	-2	3,521	-0.06%
2021/11/29	0	522.67	2	523.50	536.00	-2	3,468	-0.06%
2021/11/26	3.1	510.13	2.2	505.18	501.00	0.9	3,450	0.03%
2021/11/25	0.1	521.88	1	522.00	520.00	-0.9	3,382	-0.03%
2021/11/24	1	518.98	1	516.00	518.00	0	3,344	0.00%
2021/11/23	1	515.03	0	0.00	514.00	1	3,305	0.03%
2021/11/22	0	523.62	14	507.29	530.00	-14	3,247	-0.43%
2021/11/19	4	491.76	3	495.00	495.00	1	3,109	0.03%
2021/11/18	3	478.90	59	469.61	490.00	-56	3,002	-1.86%
2021/11/17	0.1	462.50	5	458.00	464.00	-4.9	2,894	-0.17%
2021/11/16	5	466.66	1.1	466.10	466.00	4	2,881	0.14%
2021/11/15	2.1	461.54	6.4	459.77	455.50	-4.4	2,862	-0.15%
2021/11/12	4	438.29	18.3	445.70	448.00	-14.2	2,833	-0.50%
2021/11/11	5	418.50	5	419.70	418.50	0	2,747	0.00%
2021/11/10	0	429.00	0	430.00	429.50	0	2,767	0.00%
2021/11/09	0.1	419.00	0	0.00	420.50	0.1	2,768	0.00%
2021/11/05	0.1	419.50	0.5	416.81	421.50	-0.4	2,861	-0.01%
2021/11/04	10.1	422.45	0	0.00	416.50	10.1	2,873	0.35%
2021/11/03	0	0.00	1.2	438.09	426.00	-1.2	2,861	-0.04%
2021/11/02	7.1	452.80	6.7	461.98	434.00	0.4	2,841	0.02%
2021/11/01	0.5	441.42	0	0.00	444.50	0.5	2,769	0.02%
2021/10/29	0.1	438.00	0	0.00	427.50	0.1	2,741	0.00%
2021/10/28	3.5	439.14	3	435.00	427.00	0.5	2,712	0.02%
2021/10/27	1	432.00	11	424.00	440.00	-10	2,667	-0.37%
2021/10/26	1.1	414.48	3	407.67	420.00	-1.9	2,587	-0.07%
2021/10/22	1	391.50	0	0.00	388.00	1	2,517	0.04%
2021/10/21	5	393.50	0	0.00	391.00	5	2,518	0.20%
2021/10/20	8	393.75	2	391.25	391.50	6	2,501	0.24%
2021/10/19	0	0.00	3	395.00	399.00	-3	2,515	-0.12%
2021/10/15	1	385.06	0	0.00	384.00	1	2,513	0.04%
2021/10/14	0.1	384.42	0	0.00	384.50	0.1	2,529	0.01%
2021/10/13	3	383.00	2	382.75	380.50	1	2,536	0.04%
2021/10/12	3	381.88	3	389.83	392.00	0	2,520	0.00%
2021/10/08	19	390.00	17	399.12	386.00	2	2,490	0.08%
2021/10/07	0	407.00	0	0.00	413.00	0	2,439	0.00%
2021/10/06	0	0.00	3	394.00	398.00	-3	2,436	-0.12%
2021/10/05	1	381.00	4	381.75	389.00	-3	2,429	-0.12%
2021/10/04	18	387.81	0	0.00	383.00	18	2,471	0.73%
2021/10/01	23.1	397.63	0	0.00	387.50	23.1	2,506	0.92%
2021/09/30	2	410.50	3	410.67	412.00	-1	2,476	-0.04%
2021/09/29	27	407.70	0	0.00	404.50	27	2,493	1.08%
2021/09/28	1	452.38	0	0.00	431.00	1	2,523	0.04%
2021/09/27	13.1	456.95	1	459.50	454.00	12.1	2,539	0.48%
2021/09/22	5	452.50	4	444.38	452.50	1	2,616	0.04%
2021/09/17	1	456.00	0	0.00	464.50	1	2,630	0.04%
2021/09/16	2.1	456.92	0	0.00	450.00	2.1	2,773	0.08%
2021/09/15	1.1	480.52	1	484.00	460.00	0.1	2,780	0.00%
2021/09/14	1.1	494.17	0	0.00	490.00	1.1	2,754	0.04%
2021/09/13	0.2	505.50	0	0.00	500.00	0.2	2,774	0.01%
2021/09/09	1	500.00	1	505.00	496.50	0	2,819	0.00%
2021/09/08	4	508.75	1	516.00	498.50	3	2,832	0.11%
2021/09/07	2	526.00	2	518.50	523.00	0	2,797	0.00%
2021/09/06	1	540.00	2	537.50	524.00	-1	2,768	-0.04%
2021/09/02	2	520.50	2	513.50	516.00	0	2,713	0.00%
2021/09/01	2	520.00	5.2	509.33	518.00	-3.2	2,674	-0.12%
2021/08/27	1	478.00	2	480.25	476.00	-1	2,725	-0.04%
2021/08/26	2	475.25	1	484.00	468.50	1	2,755	0.04%
2021/08/25	1	487.00	3	487.51	492.00	-2	2,777	-0.07%
2021/08/24	1	487.50	1	491.00	487.00	0	2,862	0.00%
2021/08/23	0	480.50	2	479.50	482.50	-2	2,880	-0.07%
2021/08/20	1	465.50	1	460.00	467.00	0	2,895	0.00%
2021/08/19	1	466.50	0	0.00	455.00	1	2,896	0.03%
2021/08/18	3	479.33	2	488.00	486.00	1	2,922	0.03%
2021/08/16	2	486.50	2	498.37	481.00	0	3,019	0.00%
2021/08/13	1	501.00	1	505.00	504.00	0	3,009	0.00%
2021/08/12	2	467.25	4	467.88	511.00	-2	3,027	-0.07%
2021/08/11	1.1	493.33	0	0.00	493.00	1.1	2,977	0.04%
2021/08/10	2.2	513.79	2	517.00	503.00	0.2	3,012	0.00%
2021/08/09	1	526.00	1	531.00	523.00	0	3,046	0.00%
2021/08/05	2	524.00	1	518.00	517.00	1	3,155	0.03%
2021/08/03	0	531.00	0	0.00	525.00	0	3,289	0.00%
2021/07/30	0	0.00	1	535.00	519.00	-1	3,344	-0.03%
2021/07/28	1	537.00	0	0.00	528.00	1	3,444	0.03%
2021/07/23	1	562.00	2	567.50	561.00	-1	3,647	-0.03%
2021/07/22	0	0.00	1	558.00	562.00	-1	3,753	-0.03%
2021/07/21	1	553.00	0	0.00	542.00	1	3,788	0.03%
2021/07/20	2	554.50	0	0.00	543.00	2	3,916	0.05%
2021/07/16	0	0.00	1	578.00	578.00	-1	3,927	-0.03%
2021/07/15	0	0.00	1	564.00	567.00	-1	3,947	-0.03%
2021/07/14	0	0.00	0	568.00	563.00	0	3,947	0.00%
2021/07/12	3	570.00	2	579.50	568.00	1	4,169	0.02%
2021/07/09	5	582.20	2	570.00	570.00	3	4,325	0.07%
2021/07/08	0	0.00	2	623.00	600.00	-2	4,275	-0.05%
2021/07/07	1	585.00	1	599.00	598.00	0	4,193	0.00%
2021/07/05	6	582.83	2	596.55	598.00	4	4,158	0.10%
2021/07/02	3	560.03	6.2	571.45	583.00	-3.1	4,079	-0.08%
2021/07/01	4	556.25	3	560.33	550.00	1	4,034	0.02%
2021/06/30	2	562.50	2	566.98	564.00	0	4,017	0.00%
2021/06/29	3.1	578.93	1	571.00	572.00	2.1	3,991	0.05%
2021/06/28	0	0.00	0	577.00	582.00	0	3,963	0.00%
2021/06/25	8	578.88	11.3	578.50	588.00	-3.3	3,942	-0.08%
2021/06/24	0	544.86	3.2	541.97	546.00	-3.2	3,807	-0.08%
2021/06/23	0	0.00	1.2	528.44	528.00	-1.2	3,744	-0.03%
2021/06/22	2.1	511.95	1	523.00	512.00	1.1	3,715	0.03%
2021/06/21	1	509.00	3	519.00	522.00	-2	3,696	-0.05%
2021/06/18	7	523.29	1	526.92	520.00	6	3,660	0.16%
2021/06/17	0	524.00	2	527.00	527.00	-2	3,644	-0.05%
2021/06/15	1	524.86	0	0.00	521.00	1	3,607	0.03%
2021/06/10	1.1	513.45	0	0.00	520.00	1.1	3,583	0.03%
2021/06/08	0	0.00	3	522.33	513.00	-3	3,537	-0.08%
2021/06/02	2	492.00	3	493.50	493.00	-1	3,465	-0.03%
2021/06/01	5	489.40	4	488.75	486.00	1	3,435	0.03%
2021/05/31	1	462.00	1	463.00	467.00	0	3,376	0.00%
2021/05/28	0	0.00	2	466.00	458.00	-2	3,384	-0.06%
2021/05/27	1	462.50	1	465.00	460.50	0	3,390	0.00%
2021/05/26	0	0.00	1.1	460.64	465.50	-1.1	3,402	-0.03%
2021/05/25	5	460.60	5	460.08	455.00	0	3,388	0.00%
2021/05/24	2	444.90	3	437.33	442.50	-1	3,371	-0.03%
2021/05/21	2	412.00	2	413.50	413.50	0	3,308	0.00%
2021/05/20	2	406.75	2	407.25	403.50	0	3,343	0.00%
2021/05/19	2	388.75	1	399.50	398.00	1	3,409	0.03%
2021/05/18	1	380.00	1	396.00	397.50	0	3,424	0.00%
2021/05/17	1.1	370.16	0	0.00	369.00	1.1	3,416	0.03%
2021/05/14	2	414.00	2	419.00	409.50	0	3,420	0.00%
2021/05/13	1	427.50	2	417.00	423.00	-1	3,401	-0.03%
2021/05/12	0.1	411.33	3	432.00	410.00	-2.9	3,509	-0.08%
2021/05/11	1.3	454.11	0	0.00	441.50	1.3	3,460	0.04%
2021/05/10	1	485.00	1	479.00	480.00	0	3,436	0.00%
2021/05/07	0	0.00	1	485.00	494.00	-1	3,442	-0.03%
2021/05/05	2	491.25	0	0.00	477.00	2	3,451	0.06%
2021/05/04	1	492.50	0.1	518.00	497.00	0.9	3,442	0.03%
2021/05/03	3	530.33	1	525.00	510.00	2	3,473	0.06%
2021/04/29	5	555.20	1.1	562.00	550.00	4	3,543	0.11%
2021/04/28	7	547.81	10.1	552.03	551.00	-3.1	3,500	-0.09%
2021/04/27	1	527.94	3	531.33	529.00	-2	3,428	-0.06%
2021/04/26	3.1	523.06	5	535.60	533.00	-1.9	3,445	-0.06%
2021/04/23	2	494.75	1	500.00	503.00	1	3,376	0.03%
2021/04/22	1	482.00	1	486.00	483.00	0	3,441	0.00%
2021/04/21	1	492.50	0	0.00	490.00	1	3,461	0.03%
2021/04/20	3	513.67	3	514.00	511.00	0	3,465	0.00%
2021/04/19	1	534.00	2	537.00	515.00	-1	3,530	-0.03%
2021/04/16	9.1	528.29	9	526.90	520.00	0.1	3,617	0.00%
2021/04/15	2	514.50	6.1	503.75	525.00	-4.1	3,527	-0.12%
2021/04/14	2	484.25	1	487.00	477.50	1	3,408	0.03%
2021/04/13	1	478.50	0	0.00	477.00	1	3,487	0.03%
2021/04/12	0.1	479.03	0	0.00	477.00	0.1	3,498	0.00%
2021/04/01	1	480.00	0	0.00	480.00	1	3,569	0.03%
2021/03/31	0.1	485.50	0	494.50	484.00	0.1	3,573	0.00%
2021/03/30	0	0.00	2	488.75	489.00	-2	3,573	-0.06%
2021/03/29	1	483.50	1	477.00	481.00	0	3,566	0.00%
2021/03/23	1	471.00	0	0.00	463.00	1	3,712	0.03%
2021/03/22	1	467.00	0	0.00	468.50	1	3,760	0.03%
2021/03/18	0	0.00	0.1	482.00	479.00	-0.1	3,852	0.00%
2021/03/08	1	486.50	1	487.00	480.50	0	4,184	0.00%
2021/03/04	1	486.00	2	484.75	487.50	-1	4,400	-0.02%
2021/03/03	1	499.00	0	0.00	498.50	1	4,661	0.02%
2021/03/02	0	485.00	0	0.00	483.00	0	4,671	0.00%
2021/02/25	1.1	499.18	0	0.00	506.00	1.1	4,756	0.02%
2021/02/24	2	501.50	1	497.00	496.00	1	4,786	0.02%
2021/02/22	4	521.25	2	521.00	514.00	2	4,818	0.04%
2021/02/19	2	509.44	4.1	514.76	510.00	-2.1	4,871	-0.04%
2021/02/18	1	495.00	0	0.00	496.50	1	4,805	0.02%
2021/02/17	1	483.00	4	478.25	482.00	-3	4,817	-0.06%
2021/02/05	3.1	486.34	4	486.13	477.00	-0.9	4,874	-0.02%
2021/02/04	2	505.00	0	0.00	497.50	2	4,900	0.04%
2021/02/03	7	516.93	6	517.00	503.00	1	4,883	0.02%
2021/01/29	2.1	487.76	1	487.50	482.00	1.1	4,875	0.02%
2021/01/28	0.1	487.00	2	484.50	487.00	-1.9	4,882	-0.04%
2021/01/27	1	480.50	3	491.33	484.50	-2	4,888	-0.04%
2021/01/26	2	492.50	0	0.00	482.00	2	4,894	0.04%
2021/01/25	2	499.25	2	503.50	490.00	0	4,905	0.00%
2021/01/22	1	493.00	5	487.70	493.00	-4	4,857	-0.08%
2021/01/20	2	462.50	3	458.67	452.00	-1	4,759	-0.02%
2021/01/19	2	477.75	1	478.00	471.00	1	4,749	0.02%
2021/01/18	2	452.25	2	456.50	462.00	0	4,773	0.00%
2021/01/15	2	485.75	0	486.00	468.00	2	4,790	0.04%
2021/01/14	3	496.17	0	0.00	492.00	3	4,791	0.06%
2021/01/13	4	500.13	2	501.50	502.00	2	4,790	0.04%
2021/01/12	1	490.50	1	486.50	489.00	0	4,789	0.00%
2021/01/11	2	499.00	1	504.00	490.00	1	4,786	0.02%
2021/01/08	1	523.00	1	531.00	518.00	0	4,753	0.00%
2021/01/07	4	537.00	1	536.00	539.00	3	4,672	0.06%
2021/01/06	3	558.00	0	0.00	550.00	3	4,659	0.06%
2021/01/04	0	0.00	2	574.50	571.00	-2	4,791	-0.04%
2020/12/28	0	570.00	1	572.00	571.00	-1	4,930	-0.02%
2020/12/24	1	563.00	1	577.00	564.00	0	4,982	0.00%
2020/12/23	1	564.00	1	564.00	568.00	0	5,008	0.00%
2020/12/21	2	584.50	2	581.00	582.00	0	5,123	0.00%
2020/12/18	3	578.67	3	577.33	579.00	0	5,128	0.00%
2020/12/17	2	561.00	3	562.33	562.00	-1	5,119	-0.02%
2020/12/16	3	572.00	1	574.00	567.00	2	5,197	0.04%
2020/12/15	4	571.00	1	570.99	560.00	3	5,206	0.06%
2020/12/14	2	585.53	2	585.50	584.00	0	5,224	0.00%
2020/12/11	6	597.01	1	612.00	590.00	5	5,305	0.09%
2020/12/10	1	610.06	1	615.00	611.00	0	5,279	0.00%
2020/12/08	3.1	626.30	4	622.00	618.00	-0.9	5,412	-0.02%
2020/12/07	3.1	622.00	1	613.00	613.00	2.1	5,427	0.04%
2020/12/04	1	639.00	1	644.00	637.00	0	5,424	0.00%
2020/12/03	3	646.86	4	642.00	637.00	-1	5,489	-0.02%
2020/12/02	0	639.95	1	638.00	633.00	-1	5,511	-0.02%
2020/12/01	2.1	640.11	1	646.00	641.00	1.1	5,553	0.02%
2020/11/30	3	642.10	4	648.25	636.00	-1	5,534	-0.02%
2020/11/27	7	644.46	2.1	639.10	663.00	4.9	5,516	0.09%
2020/11/26	0	0.00	1	613.00	615.00	-1	5,365	-0.02%
2020/11/25	0	596.00	0	0.00	595.00	0	5,445	0.00%
2020/11/24	1.1	607.55	5	601.00	601.00	-3.9	5,497	-0.07%
2020/11/23	1	592.00	0	0.00	592.00	1	5,478	0.02%
2020/11/20	1	597.00	1	599.00	593.00	0	5,466	0.00%
2020/11/18	7	602.57	8	603.25	609.00	-1	5,527	-0.02%
2020/11/16	3	600.33	2	596.00	589.00	1	5,637	0.02%
2020/11/13	3	592.67	4.1	589.30	591.00	-1.1	5,691	-0.02%
2020/11/12	3	569.67	5	580.40	583.00	-2	5,756	-0.03%
2020/11/11	2	574.00	1	577.00	578.00	1	5,725	0.02%
2020/11/10	2.1	585.98	0	0.00	579.00	2.1	5,836	0.04%
2020/11/09	2	595.00	9	589.33	598.00	-7	5,814	-0.12%
2020/11/06	3	572.00	3	570.00	569.00	0	5,792	0.00%
2020/11/05	3	577.33	3	578.33	576.00	0	5,819	0.00%
2020/11/04	5	571.00	7	572.57	577.00	-2	5,941	-0.03%
2020/11/03	1	555.00	2	559.00	565.00	-1	6,090	-0.02%
2020/11/02	7	555.86	3	550.00	546.00	4	6,177	0.06%
2020/10/30	4	566.00	2	571.50	561.00	2	6,202	0.03%
2020/10/28	1	595.00	1	586.00	586.00	0	6,293	0.00%
2020/10/27	3	586.33	4	589.75	594.00	-1	6,374	-0.02%
2020/10/26	3	593.00	4	594.75	585.00	-1	6,457	-0.02%
2020/10/23	4	580.50	4	586.00	587.00	0	6,507	0.00%
2020/10/22	4	563.25	6	566.50	575.00	-2	6,670	-0.03%
2020/10/21	2	555.50	1	557.00	555.00	1	6,800	0.01%
2020/10/19	6	550.83	9	546.44	551.00	-3	7,198	-0.04%
2020/10/16	12	554.25	0	0.00	535.00	12	7,283	0.16%
2020/10/15	1	573.00	2	573.50	567.00	-1	7,279	-0.01%
2020/10/14	1	570.00	5	571.60	568.00	-4	7,306	-0.05%
2020/10/13	15	570.60	14	574.36	569.00	1	7,319	0.01%
2020/10/12	21	572.67	24	571.96	569.00	-3	7,342	-0.04%
2020/10/08	9	617.56	4	615.50	606.00	5	7,296	0.07%
2020/10/07	6	594.33	0	0.00	599.00	6	7,291	0.08%
2020/10/06	3	592.33	6	590.33	590.00	-3	7,370	-0.04%
2020/10/05	5	596.00	1	591.00	586.00	4	7,537	0.05%
2020/09/30	2	584.00	0	0.00	586.00	2	7,649	0.03%
2020/09/29	1	592.00	1	589.00	586.00	0	7,868	0.00%
2020/09/28	1	580.00	0	0.00	581.00	1	7,979	0.01%
2020/09/25	4	577.50	4	579.75	579.00	0	8,058	0.00%
2020/09/23	2	618.00	2	612.00	610.00	0	8,220	0.00%
2020/09/22	1	611.00	1	607.00	611.00	0	8,420	0.00%
2020/09/21	3	620.33	4	623.75	615.00	-1	8,551	-0.01%
2020/09/18	2	607.50	4	605.50	608.00	-2	8,617	-0.02%
2020/09/17	4	606.50	2	607.50	598.00	2	8,841	0.02%
2020/09/16	9	603.56	12	610.08	613.00	-3	8,885	-0.03%
2020/09/15	1	597.00	1	595.00	591.00	0	8,933	0.00%
2020/09/14	1	588.00	1	600.00	597.00	0	9,134	0.00%
2020/09/11	2	564.00	5	571.60	585.00	-3	9,156	-0.03%
2020/09/10	5	578.20	2	567.00	566.00	3	9,256	0.03%
2020/09/09	2	567.00	1	573.00	576.00	1	9,527	0.01%
2020/09/08	2	583.50	3	593.33	581.00	-1	9,557	-0.01%
2020/09/07	5	582.20	4	578.00	571.00	1	9,562	0.01%
2020/09/04	5	588.00	1	595.00	592.00	4	9,598	0.04%
2020/09/03	4	618.25	3	614.00	609.00	1	9,594	0.01%
2020/09/02	5	614.00	5	615.40	620.00	0	9,637	0.00%
2020/09/01	1	577.00	2	584.50	598.00	-1	9,674	-0.01%
2020/08/31	7	588.86	13	596.38	572.00	-6	9,660	-0.06%
2020/08/28	4	606.75	1	624.00	601.00	3	9,672	0.03%
2020/08/27	27	636.78	21	630.29	634.00	6	9,861	0.06%
2020/08/26	2	631.50	4	625.50	626.00	-2	10,059	-0.02%
2020/08/25	7	631.57	7	627.71	634.00	0	10,124	0.00%
2020/08/21	19	613.47	19	610.16	613.00	0	10,137	0.00%
2020/08/20	26	612.46	25	619.64	593.00	1	10,083	0.01%
2020/08/19	15	643.53	17	629.53	640.00	-2	9,977	-0.02%
2020/08/18	15	622.20	14	656.71	617.00	1	9,929	0.01%
2020/08/17	13	668.15	12	670.83	665.00	1	9,841	0.01%
2020/08/14	0	0.00	1	666.00	677.00	-1	9,837	-0.01%
2020/08/13	0	0.00	3	649.00	650.00	-3	9,788	-0.03%
2020/08/12	2	659.50	2	652.00	656.00	0	9,829	0.00%
2020/08/10	3	674.00	3	662.00	662.00	0	9,942	0.00%
2020/08/07	5	655.00	8	657.88	661.00	-3	9,921	-0.03%
2020/08/06	3	693.00	1	685.00	682.00	2	9,839	0.02%
2020/08/05	3	692.33	1	691.00	686.00	2	9,838	0.02%
2020/08/04	9	684.00	8	690.63	693.00	1	9,891	0.01%
2020/08/03	2	673.00	4	671.50	667.00	-2	9,925	-0.02%
2020/07/31	9	674.22	9	673.56	678.00	0	9,994	0.00%
2020/07/30	4	673.50	1	686.00	668.00	3	9,963	0.03%
2020/07/29	1	653.00	4	673.00	679.00	-3	9,928	-0.03%
2020/07/28	10	688.90	9	696.67	667.00	1	9,888	0.01%
2020/07/27	26	657.77	35	657.23	669.00	-9	9,824	-0.09%
2020/07/24	26	651.46	21	653.10	630.00	5	9,696	0.05%
2020/07/23	2	688.00	1	682.00	679.00	1	9,550	0.01%
2020/07/22	0	0.00	1	735.00	715.00	-1	9,418	-0.01%
2020/07/21	1	778.00	6	781.33	779.00	-5	9,337	-0.05%
2020/07/20	2	743.96	2	743.00	740.00	0	9,347	0.00%
2020/07/16	1	748.00	1	752.00	760.00	0	9,509	0.00%
2020/07/15	7	786.71	8	787.63	756.00	-1	9,495	-0.01%
2020/07/14	5	783.60	5.1	784.97	781.00	-0.1	9,549	0.00%
2020/07/13	6	794.17	5	789.80	777.00	1	9,517	0.01%
2020/07/10	12	769.33	14	773.22	773.00	-2	9,473	-0.02%
2020/07/09	1	831.00	1	818.00	818.00	0	9,323	0.00%
2020/07/08	7	805.43	6	803.00	804.00	1	9,208	0.01%
2020/07/07	1	770.00	0	0.00	761.00	1	9,005	0.01%
2020/07/06	2	754.00	1	755.00	760.00	1	9,093	0.01%
2020/07/03	2	751.00	3	749.33	741.00	-1	9,133	-0.01%
2020/07/02	2	756.50	4	753.50	753.00	-2	9,191	-0.02%
2020/07/01	9	712.33	6	716.00	733.00	3	9,239	0.03%
2020/06/30	1	687.00	1	703.00	700.00	0	9,140	0.00%
2020/06/29	0	0.00	0.7	680.00	677.00	-0.7	9,160	-0.01%
2020/06/24	4	681.75	0	0.00	690.00	4	9,175	0.04%
2020/06/23	1	644.00	3	643.65	639.00	-2	9,166	-0.02%
2020/06/22	0	0.00	2	631.50	630.00	-2	9,280	-0.02%
2020/06/19	5	640.00	1	661.00	627.00	4	9,347	0.04%
2020/06/18	2	614.00	1	619.00	620.00	1	9,180	0.01%
2020/06/17	1	626.00	1	608.00	612.00	0	9,294	0.00%
2020/06/16	24	619.25	25	620.12	627.00	-1	9,253	-0.01%
2020/06/15	2	581.00	1	571.00	570.00	1	9,157	0.01%
2020/06/12	2	553.00	0	0.00	583.00	2	9,291	0.02%
2020/06/11	1	584.75	7	575.00	572.00	-6	9,417	-0.06%
2020/06/10	2	584.00	1	586.00	590.00	1	9,442	0.01%
2020/06/09	2	583.00	2	575.00	575.00	0	9,519	0.00%
2020/06/08	2	583.00	5	577.60	578.00	-3	9,576	-0.03%
2020/06/05	1	563.00	6	573.50	569.00	-5	9,508	-0.05%
2020/06/04	32	557.34	31	560.13	561.00	1	9,544	0.01%
2020/06/03	23	569.57	26	568.81	566.00	-3	9,544	-0.03%
2020/06/02	0	0.00	3	520.00	553.00	-3	9,336	-0.03%
2020/06/01	2	495.25	2	497.00	503.00	0	9,186	0.00%
2020/05/29	1	483.00	1.1	476.32	482.50	-0.1	9,197	0.00%
2020/05/28	14	490.61	2	484.75	481.00	12	9,267	0.13%
2020/05/27	1	474.50	1	476.50	477.00	0	9,336	0.00%
2020/05/22	1.1	474.18	1	478.00	475.00	0.1	9,620	0.00%
2020/05/21	1	493.50	1	486.50	486.50	0	9,608	0.00%
2020/05/20	1	484.00	1.1	483.64	490.00	-0.1	9,650	0.00%
2020/05/19	8	473.69	9	475.44	475.50	-1	9,728	-0.01%
2020/05/18	2.1	474.76	5	480.70	464.50	-2.9	9,709	-0.03%
2020/05/15	1	498.50	1	493.00	493.00	0	9,652	0.00%
2020/05/14	12	506.58	11	503.73	498.50	1	9,603	0.01%
2020/05/13	4	503.00	4	495.38	504.00	0	9,530	0.00%
2020/05/12	1	499.00	1	509.00	500.00	0	9,510	0.00%
2020/05/11	1	498.00	0	0.00	508.00	1	9,533	0.01%
2020/05/08	2	490.25	2	497.00	490.00	0	9,472	0.00%
2020/05/07	0	0.00	1	482.50	485.50	-1	9,440	-0.01%
2020/05/06	2	470.25	1	473.00	467.00	1	9,392	0.01%
2020/05/05	2	469.75	1.1	465.14	465.00	0.9	9,437	0.01%
2020/05/04	1	469.50	1	471.00	471.50	0	9,433	0.00%
2020/04/30	5	471.00	3	479.17	485.50	2	9,440	0.02%
2020/04/29	4	462.25	5	460.60	458.00	-1	9,384	-0.01%
2020/04/28	1	449.00	1	456.00	448.50	0	9,394	0.00%
2020/04/27	4.1	444.93	3	447.00	452.00	1.1	9,447	0.01%
2020/04/24	10	433.10	4	433.00	431.00	6	9,442	0.06%
2020/04/23	3	443.00	2	444.00	440.50	1	9,435	0.01%
2020/04/22	10	440.75	9	438.94	444.00	1	9,413	0.01%
2020/04/21	1	450.00	1	443.00	443.00	0	9,355	0.00%
2020/04/20	1	460.00	0	0.00	463.00	1	9,315	0.01%
2020/04/17	1	475.50	2	473.50	465.50	-1	9,337	-0.01%
2020/04/16	2	469.00	0	0.00	470.00	2	9,371	0.02%
2020/04/15	1	463.00	1	460.50	460.00	0	9,472	0.00%
2020/04/14	1	453.50	2	453.50	452.00	-1	9,522	-0.01%
2020/04/13	1	448.00	1	446.00	439.50	0	9,684	0.00%
2020/04/10	3	450.33	3	452.33	445.50	0	9,730	0.00%
2020/04/09	2	456.50	4	464.38	445.00	-2	9,862	-0.02%
2020/04/08	3	459.17	3	461.67	465.00	0	9,795	0.00%
2020/04/07	30	461.30	47	460.04	456.00	-17	9,855	-0.17%
2020/04/06	1	418.00	5	434.30	443.50	-4	9,765	-0.04%
2020/04/01	1	411.50	11	414.64	414.50	-10	9,592	-0.10%
2020/03/31	1	403.00	1.1	406.64	413.00	-0.1	9,512	0.00%
2020/03/30	4	394.50	4	396.75	403.50	0	9,362	0.00%
2020/03/27	4	423.50	6	416.67	410.00	-2	9,307	-0.02%
2020/03/26	3	392.83	12	392.17	419.50	-9	9,148	-0.10%
2020/03/25	8	400.00	6.3	394.35	403.00	1.7	9,014	0.02%
2020/03/24	0	0.00	2	363.75	371.00	-2	9,013	-0.02%
2020/03/23	20	334.65	19	326.71	337.50	1	9,182	0.01%
2020/03/20	2	324.25	3	322.17	327.00	-1	9,121	-0.01%
2020/03/19	11	323.27	19	325.34	297.50	-8	9,194	-0.09%
2020/03/18	20	348.58	4	347.00	330.50	16	9,186	0.17%
2020/03/17	12	353.58	3	367.00	345.50	9	9,132	0.10%
2020/03/16	12.1	374.00	0	0.00	373.50	12.1	9,172	0.13%
2020/03/13	13.1	410.31	3	409.67	415.00	10.1	9,244	0.11%
2020/03/12	4	460.20	2	465.00	432.00	2	9,254	0.02%
2020/03/11	9	495.94	9	491.61	480.00	0	9,150	0.00%
2020/03/10	4	487.88	3	486.83	493.50	1	9,218	0.01%
2020/03/09	8	507.63	9	503.44	490.00	-1	9,106	-0.01%
2020/03/06	3.1	517.90	3	520.00	515.00	0.1	9,014	0.00%
2020/03/05	1	532.00	1	531.00	528.00	0	9,002	0.00%
2020/03/04	3	506.33	3	508.33	521.00	0	8,965	0.00%
2020/03/03	1	505.00	1	508.00	507.00	0	8,905	0.00%
2020/03/02	2	495.50	2	491.75	489.50	0	8,856	0.00%
2020/02/27	7	517.86	7	508.57	505.00	0	8,719	0.00%
2020/02/26	5	542.00	5	541.80	534.00	0	8,612	0.00%
2020/02/25	8.1	545.56	8	547.00	563.00	0.1	8,514	0.00%
2020/02/24	3	544.00	4	546.50	551.00	-1	8,518	-0.01%
2020/02/21	2	552.00	3	553.33	552.00	-1	8,550	-0.01%
2020/02/20	9	546.11	11	546.55	547.00	-2	8,498	-0.02%
2020/02/19	4	525.50	3	528.67	531.00	1	8,398	0.01%
2020/02/18	1	532.00	1	520.00	518.00	0	8,380	0.00%
2020/02/17	2	534.00	2	530.50	530.00	0	8,459	0.00%
2020/02/14	1	537.00	1	543.00	545.00	0	8,466	0.00%
2020/02/13	5	540.00	6	540.33	537.00	-1	8,490	-0.01%
2020/02/12	4	543.25	1	552.00	547.00	3	8,550	0.04%
2020/02/11	2	529.50	2	531.00	531.00	0	8,481	0.00%
2020/02/10	1	522.00	2	517.50	522.00	-1	8,516	-0.01%
2020/02/07	3	521.67	3	518.33	518.00	0	8,532	0.00%
2020/02/06	8	529.63	8	528.50	538.00	0	8,622	0.00%
2020/02/05	8	536.50	12	538.25	520.00	-4	8,553	-0.05%
2020/02/04	6	542.17	6	538.50	535.00	0	8,490	0.00%
2020/02/03	12	499.88	12	506.17	538.00	0	8,476	0.00%
2020/01/31	6	535.67	5	537.60	536.00	1	8,364	0.01%
2020/01/30	13	555.15	11	555.91	531.00	2	8,370	0.02%
2020/01/20	0	0.00	1	587.00	590.00	-1	8,304	-0.01%
2020/01/17	1	585.00	0	0.00	572.00	1	8,278	0.01%
2020/01/16	3	579.33	2	583.00	589.00	1	8,323	0.01%
2020/01/15	3	584.33	2	579.50	573.00	1	8,315	0.01%
2020/01/14	3	587.33	3	591.67	590.00	0	8,322	0.00%
2020/01/13	4	597.25	4	591.25	584.00	0	8,284	0.00%
2020/01/10	28	612.93	28	603.14	601.00	0	8,273	0.00%
2020/01/09	10	590.70	10	593.10	608.00	0	8,201	0.00%
2020/01/08	11	566.64	15	563.67	572.00	-4	8,170	-0.05%
2020/01/07	10	568.20	9	542.44	561.00	1	8,197	0.01%
2020/01/06	9	578.67	9	576.00	571.00	0	8,113	0.00%
2020/01/03	11	603.64	11	598.00	579.00	0	8,316	0.00%
2020/01/02	10	596.80	13	599.23	605.00	-3	8,251	-0.04%
2019/12/31	3	568.00	4	575.00	587.00	-1	8,285	-0.01%
2019/12/30	1	553.00	1	555.00	552.00	0	8,230	0.00%
2019/12/27	1	538.00	1	541.00	538.00	0	8,409	0.00%
2019/12/26	1	537.00	2.1	539.52	540.00	-1.1	8,795	-0.01%
2019/12/25	9	529.00	10	533.00	533.00	-1	8,951	-0.01%
2019/12/24	10	540.00	10	543.50	531.00	0	8,969	0.00%
2019/12/23	10	530.30	10	527.73	539.00	0	8,897	0.00%
2019/12/20	10	525.20	10	527.00	522.00	0	8,849	0.00%
2019/12/19	4	537.75	4	541.25	526.00	0	8,823	0.00%
2019/12/18	13	527.15	15	524.87	537.00	-2	8,791	-0.02%
2019/12/17	10	518.10	11	517.36	519.00	-1	8,616	-0.01%
2019/12/16	13	508.15	17	513.24	522.00	-4	8,600	-0.05%
2019/12/13	12	487.13	14	487.96	497.50	-2	8,505	-0.02%
2019/12/12	4	479.75	5	480.50	479.50	-1	8,352	-0.01%
2019/12/11	0	0.00	2	466.75	474.50	-2	8,276	-0.02%
2019/12/10	10	438.00	12.1	441.12	452.50	-2.1	8,191	-0.03%
2019/12/09	13	427.27	16	433.38	440.00	-3	8,232	-0.04%
2019/12/06	11	419.09	10.2	418.01	419.50	0.8	8,427	0.01%
2019/12/05	28	416.98	13	417.50	415.50	15	8,534	0.18%
2019/12/03	3.1	402.55	20	407.00	404.50	-16.9	8,778	-0.19%
2019/12/02	5.1	407.55	4	405.13	406.00	1.1	8,878	0.01%
2019/11/29	26	408.62	24	409.08	408.00	2	8,957	0.02%
2019/11/28	12	409.50	12	409.96	408.00	0	8,974	0.00%
2019/11/27	0	0.00	2	418.50	418.00	-2	9,088	-0.02%
2019/11/25	1	412.50	0	0.00	409.00	1	9,288	0.01%
2019/11/22	1.1	407.45	1	405.00	405.00	0.1	9,313	0.00%
2019/11/21	19	410.03	19	396.61	413.50	0	9,357	0.00%
2019/11/20	2	406.50	4	411.00	402.00	-2	9,295	-0.02%
2019/11/19	2	419.50	2	419.50	421.50	0	9,361	0.00%
2019/11/18	1	414.00	1	417.00	417.00	0	9,581	0.00%
2019/11/15	4	422.50	5	421.00	421.00	-1	9,633	-0.01%
2019/11/14	11	429.59	10	420.00	418.00	1	9,708	0.01%
2019/11/13	17	420.38	16	419.38	420.00	1	9,685	0.01%
2019/11/12	15	423.63	14	416.68	425.00	1	9,814	0.01%
2019/11/11	40	420.95	45	420.37	417.00	-5	9,980	-0.05%
2019/11/08	2	448.00	2	440.50	440.50	0	10,042	0.00%
2019/11/07	4	442.00	4	446.00	443.00	0	10,167	0.00%
2019/11/06	4	463.13	2	459.00	455.00	2	10,477	0.02%
2019/11/05	12	473.17	14	467.04	466.50	-2	10,484	-0.02%
2019/11/04	1	449.50	0	0.00	448.00	1	10,535	0.01%
2019/11/01	1	447.50	1	449.00	447.00	0	10,629	0.00%
2019/10/31	3	449.83	5	452.50	440.00	-2	10,851	-0.02%
2019/10/30	2	443.50	4	444.50	439.50	-2	10,941	-0.02%
2019/10/29	29	446.41	27	443.30	441.00	2	11,084	0.02%
2019/10/28	6	449.17	6	453.00	450.00	0	11,166	0.00%
2019/10/25	15	448.80	14	448.39	446.00	1	11,207	0.01%
2019/10/24	6	452.58	5	455.20	455.00	1	11,237	0.01%
2019/10/23	12	443.88	12	440.33	444.50	0	11,255	0.00%
2019/10/22	1	451.00	0	0.00	443.00	1	11,226	0.01%
2019/10/18	11	447.50	12	450.33	445.50	-1	11,225	-0.01%
2019/10/17	16	451.56	14	447.86	458.00	2	11,276	0.02%
2019/10/16	13	460.31	13	460.00	447.00	0	11,358	0.00%
2019/10/15	13	452.50	13	456.08	456.00	0	11,372	0.00%
2019/10/14	14	465.21	14	463.14	456.50	0	11,351	0.00%
2019/10/09	17	473.56	14	479.71	459.50	3	11,378	0.03%
2019/10/08	12	487.42	12	482.92	487.50	0	11,335	0.00%
2019/10/07	17	487.88	17	487.71	482.00	0	11,456	0.00%
2019/10/04	12.1	479.50	12	480.42	481.50	0.1	11,430	0.00%
2019/10/03	185	484.00	186	484.99	485.50	-1	11,549	-0.01%	大買/大賣/
2019/10/02	22	456.43	25	450.10	483.50	-3	11,389	-0.03%
2019/10/01	9	430.56	18	435.92	441.00	-9	11,125	-0.08%
2019/09/27	2	416.75	1	421.50	421.50	1	11,076	0.01%
2019/09/26	14	427.61	16	422.47	420.00	-2	11,184	-0.02%
2019/09/25	4	421.25	2	421.50	421.50	2	11,333	0.02%
2019/09/24	14	428.50	16	430.31	428.00	-2	11,426	-0.02%
2019/09/23	170	436.06	172	433.65	428.00	-2	11,580	-0.02%	大買/大賣/
2019/09/20	15	420.53	15	423.63	424.00	0	11,786	0.00%
2019/09/19	29	420.69	25	418.66	418.00	4	11,912	0.03%
2019/09/18	4	426.75	6	426.25	425.50	-2	11,968	-0.02%
2019/09/17	18	422.67	16	423.69	416.00	2	12,003	0.02%
2019/09/16	14	423.79	14	421.00	424.00	0	12,175	0.00%
2019/09/12	19	435.39	15	427.97	427.00	4	12,253	0.03%
2019/09/11	21	427.48	23	428.09	432.00	-2	12,379	-0.02%
2019/09/10	180	443.54	175	443.67	417.00	5	12,268	0.04%	大買/大賣/
2019/09/09	12	452.83	12	453.00	453.00	0	12,079	0.00%
2019/09/06	4	439.63	6	443.33	449.00	-2	12,043	-0.02%
2019/09/05	10	441.10	16	444.78	439.50	-6	12,006	-0.05%
2019/09/04	33	431.27	36	427.36	435.00	-3	12,055	-0.02%
2019/09/03	15	428.63	15	424.40	419.00	0	12,273	0.00%
2019/09/02	33	417.05	34	420.44	425.00	-1	12,332	-0.01%
2019/08/30	1	414.00	2	414.50	414.00	-1	12,454	-0.01%
2019/08/29	8	403.00	9	404.22	403.00	-1	12,517	-0.01%
2019/08/28	0	0.00	1.1	397.82	404.50	-1.1	12,637	-0.01%
2019/08/27	15.1	388.64	14	385.21	383.00	1.1	12,693	0.01%
2019/08/26	20	384.75	19	384.95	383.50	1	13,044	0.01%
2019/08/23	2	400.50	2	399.75	399.50	0	13,162	0.00%
2019/08/22	53	407.97	53	407.83	404.00	0	13,306	0.00%
2019/08/21	17	393.88	16	398.47	396.50	1	13,355	0.01%
2019/08/20	8	409.13	8	405.56	404.00	0	13,423	0.00%
2019/08/19	12	407.88	10	409.45	405.00	2	13,734	0.01%
2019/08/16	19	412.39	13	410.58	409.50	6	13,853	0.04%
2019/08/15	20	409.40	19	406.79	410.00	1	13,996	0.01%
2019/08/14	15	435.67	10	421.00	419.00	5	14,092	0.04%
2019/08/13	13	434.08	12	439.54	422.00	1	14,105	0.01%
2019/08/12	21	455.88	20	451.10	442.50	1	14,194	0.01%
2019/08/08	30	433.87	18	442.39	444.00	12	14,186	0.08%
2019/08/07	16	423.34	16	418.75	413.00	0	13,990	0.00%
2019/08/06	21	411.62	22	400.93	422.50	-1	14,126	-0.01%
2019/08/05	14	417.93	37	418.70	418.00	-23	14,113	-0.16%
2019/08/02	18	422.06	23	422.11	417.00	-5	14,186	-0.04%
2019/08/01	19	430.82	22	425.39	439.00	-3	14,170	-0.02%
2019/07/31	18	420.58	19	416.18	427.50	-1	14,146	-0.01%
2019/07/30	19	423.16	16	416.72	417.00	3	14,191	0.02%
2019/07/29	6	429.33	5	429.50	430.00	1	14,216	0.01%
2019/07/26	1	428.50	2	424.00	425.00	-1	14,306	-0.01%
2019/07/25	1	416.50	0	0.00	420.00	1	14,297	0.01%
2019/07/23	15	417.17	2	423.50	410.00	13	14,406	0.09%
2019/07/22	3	410.50	5	418.70	399.50	-2	14,461	-0.01%
2019/07/19	14	411.82	14	416.18	419.00	0	14,463	0.00%
2019/07/18	24	412.56	19	417.50	404.00	5	14,359	0.03%
2019/07/17	12	429.75	26	426.83	424.00	-14	14,271	-0.10%
2019/07/16	17	436.53	3	434.67	431.00	14	14,222	0.10%
2019/07/15	13	430.96	13	433.58	438.00	0	14,271	0.00%
2019/07/12	44	434.25	38	434.03	430.50	6	14,440	0.04%
2019/07/11	74	441.38	82	443.24	435.00	-8	14,510	-0.06%
2019/07/10	70	430.84	69	432.15	440.00	1	14,392	0.01%
2019/07/09	168	446.62	164	445.92	425.50	4	14,305	0.03%	大買/大賣/
2019/07/08	18	439.81	18	438.64	442.50	0	14,198	0.00%
2019/07/05	7	430.93	7	432.43	436.00	0	14,144	0.00%
2019/07/04	45	431.14	41	431.76	428.00	4	14,114	0.03%
2019/07/03	16	426.53	16	433.59	428.00	0	14,084	0.00%
2019/07/02	17	446.85	22	442.20	439.00	-5	14,111	-0.04%
2019/07/01	66	441.55	66	442.53	445.00	0	13,994	0.00%
2019/06/28	36	401.39	38	402.57	407.00	-2	14,038	-0.01%
2019/06/27	32	399.91	27.1	404.17	399.00	4.9	14,040	0.03%
2019/06/26	29	377.05	24	376.54	383.00	5	13,818	0.04%
2019/06/25	15.1	390.17	15	391.60	375.50	0.1	13,687	0.00%
2019/06/24	20	389.65	20	392.10	395.50	0	13,564	0.00%
2019/06/21	51	393.08	50	392.05	385.50	1	13,535	0.01%
2019/06/20	20	385.70	26	387.19	386.50	-6	13,384	-0.04%
2019/06/19	26	373.98	20	380.38	382.00	6	13,304	0.05%
2019/06/18	20	361.00	28	362.89	357.00	-8	13,075	-0.06%
2019/06/17	25	359.84	23	357.33	363.00	2	13,025	0.02%
2019/06/14	8	352.00	9	353.33	350.00	-1	12,957	-0.01%
2019/06/13	19	348.87	12	351.58	354.50	7	12,918	0.05%
2019/06/12	21	351.24	18	352.61	352.00	3	12,870	0.02%
2019/06/11	24	345.52	25	346.20	353.00	-1	12,828	-0.01%
2019/06/10	16	319.09	18	320.33	321.00	-2	12,610	-0.02%
2019/06/06	25	308.76	40	300.39	312.50	-15	12,634	-0.12%
2019/06/05	116	315.32	101	314.32	310.00	15	12,544	0.12%	大買/大賣/
2019/06/04	26	315.71	23	312.72	308.00	3	12,469	0.02%
2019/06/03	27	311.85	21	312.69	314.50	6	12,393	0.05%
2019/05/31	27	312.44	29	317.79	320.00	-2	12,296	-0.02%
2019/05/30	34	300.84	31	298.29	295.00	3	12,216	0.02%
2019/05/29	27	300.87	26	295.13	306.50	1	12,179	0.01%
2019/05/28	27	309.65	26	303.56	301.00	1	12,141	0.01%
2019/05/27	30	304.90	30	306.12	310.00	0	12,116	0.00%
2019/05/24	42	348.19	42	347.43	309.50	0	12,074	0.00%
2019/05/23	26	338.96	26	339.85	343.50	0	11,726	0.00%
2019/05/22	24	361.19	42	364.76	351.50	-18	11,635	-0.15%
2019/05/21	50	358.76	32	356.34	371.00	18	11,701	0.15%
2019/05/20	29	341.76	68	343.47	342.50	-39	11,708	-0.33%
2019/05/17	34	362.79	28	363.64	343.50	6	11,578	0.05%
2019/05/16	17	372.97	21	375.12	371.50	-4	11,340	-0.04%
2019/05/15	25	374.96	24	375.00	375.00	1	11,183	0.01%
2019/05/14	24	362.50	25	354.50	368.00	-1	11,043	-0.01%
2019/05/13	17	373.59	17	373.71	360.00	0	10,827	0.00%
2019/05/10	19	388.95	18	396.22	392.50	1	10,680	0.01%
2019/05/09	24	400.65	28	400.23	395.00	-4	10,605	-0.04%
2019/05/08	14	409.39	14	410.54	416.50	0	10,432	0.00%
2019/05/07	108	415.81	98	415.81	418.50	10	10,340	0.10%	大買/
2019/05/06	33	417.33	26	419.12	399.00	7	10,218	0.07%
2019/05/03	17	411.85	12	423.08	432.50	5	10,071	0.05%
2019/05/02	1	400.00	1	395.50	395.50	0	9,918	0.00%
2019/04/30	5	400.60	5	396.80	395.50	0	9,967	0.00%
2019/04/29	28	392.73	13	392.38	401.00	15	10,102	0.15%
2019/04/26	2	411.00	2	386.00	388.50	0	10,081	0.00%
2019/04/25	1	419.50	2	417.00	410.50	-1	9,987	-0.01%
2019/04/24	6	424.33	6	417.17	415.00	0	9,953	0.00%
2019/04/23	2	433.75	1	432.00	415.00	1	9,934	0.01%
2019/04/22	4	449.63	2	467.50	423.00	2	9,873	0.02%
2019/04/19	12	474.54	11	476.14	470.00	1	9,900	0.01%
2019/04/18	26	509.87	24	482.94	480.00	2	9,813	0.02%
2019/04/17	26	481.08	31	477.24	493.00	-5	9,625	-0.05%
2019/04/16	7	446.07	7	447.36	448.50	0	9,360	0.00%
2019/04/15	4	440.50	4	442.00	442.50	0	9,311	0.00%
2019/04/12	8	448.81	6	445.33	433.50	2	9,320	0.02%
2019/04/11	3	439.50	2	434.00	436.00	1	9,236	0.01%
2019/04/10	11	451.36	13	447.77	442.00	-2	9,196	-0.02%
2019/04/09	6	439.92	7	444.21	453.00	-1	9,104	-0.01%
2019/04/08	14	429.32	14	431.39	435.00	0	9,014	0.00%
2019/04/03	6	404.00	6	407.58	408.50	0	8,854	0.00%
2019/04/02	11	406.27	10	406.65	409.00	1	8,873	0.01%
2019/04/01	1	385.00	4	394.13	396.50	-3	8,692	-0.03%
2019/03/29	6	352.75	7	343.43	360.50	-1	8,477	-0.01%
2019/03/28	2	333.75	2	335.75	328.00	0	8,490	0.00%
2019/03/27	2	339.00	4	337.88	336.00	-2	8,476	-0.02%
2019/03/26	4	337.63	4	339.25	342.00	0	8,481	0.00%
2019/03/25	17	325.15	24	326.40	325.00	-7	8,393	-0.08%
2019/03/22	8	342.81	8	342.81	338.00	0	8,321	0.00%
2019/03/21	4	349.00	4	345.00	348.50	0	8,258	0.00%
2019/03/20	4	350.00	2	351.50	344.00	2	8,210	0.02%
2019/03/19	1	353.50	1	347.00	353.00	0	8,154	0.00%
2019/03/18	1	355.50	0	0.00	345.00	1	8,078	0.01%
2019/03/15	9	351.83	14	351.18	353.00	-5	8,067	-0.06%
2019/03/14	14	343.86	16	345.59	351.50	-2	7,993	-0.03%
2019/03/13	18	332.03	18	331.25	335.00	0	7,894	0.00%
2019/03/12	18	332.19	18	330.53	329.50	0	7,842	0.00%
2019/03/11	6	317.25	8	312.06	319.00	-2	7,746	-0.03%
2019/03/08	20	317.70	19	311.34	314.00	1	7,795	0.01%
2019/03/07	24	319.35	24	320.33	317.00	0	7,748	0.00%
2019/03/06	6	330.08	8	327.81	330.00	-2	7,777	-0.03%
2019/03/05	14	315.82	25.1	323.45	324.50	-11.1	7,768	-0.14%
2019/03/04	17	323.53	11	315.32	310.00	6	7,597	0.08%
2019/02/27	5	306.40	15	313.77	320.00	-10	7,506	-0.13%
2019/02/26	17.1	316.26	14	313.68	310.00	3.1	7,458	0.04%
2019/02/25	17	305.62	18	309.36	316.50	-1	7,531	-0.01%
2019/02/22	7	281.07	7	281.07	288.00	0	7,291	0.00%
2019/02/21	35	283.99	48	283.41	286.00	-13	7,272	-0.18%
2019/02/20	31	282.65	18	281.53	282.50	13	7,163	0.18%
2019/02/19	15	258.97	16	267.31	273.00	-1	6,942	-0.01%
2019/02/18	2	229.50	3	242.83	248.50	-1	6,742	-0.01%
2019/02/15	1	226.00	0	0.00	226.00	1	6,734	0.01%
2019/02/14	0	0.00	2	238.50	239.00	-2	6,802	-0.03%
2019/02/13	1	237.00	0	0.00	237.00	1	6,941	0.01%
2019/02/12	4	241.38	4	238.00	241.00	0	7,012	0.00%
2019/02/11	0	0.00	1	237.00	241.00	-1	7,180	-0.01%
2019/01/30	14	228.93	14	228.36	226.00	0	7,493	0.00%
2019/01/29	6	224.50	6	221.00	225.50	0	7,628	0.00%
2019/01/24	11	217.36	11	217.95	213.50	0	7,971	0.00%
2019/01/23	19	216.84	14	214.00	218.50	5	8,048	0.06%
2019/01/22	13	218.00	13	218.19	217.00	0	8,133	0.00%
2019/01/21	17	219.97	13	219.77	215.00	4	8,151	0.05%
2019/01/18	10	207.05	8	214.38	217.50	2	8,066	0.02%
2019/01/16	0	0.00	1	202.00	202.00	-1	8,166	-0.01%
2019/01/15	1	197.50	1	199.00	201.00	0	8,231	0.00%
2019/01/14	3	196.00	3	196.17	197.00	0	8,349	0.00%
2019/01/11	15	199.23	12	198.88	194.00	3	8,486	0.04%
2019/01/10	1	191.00	2	190.25	194.50	-1	8,483	-0.01%
2019/01/09	3	186.33	3	184.83	190.00	0	8,462	0.00%
2019/01/07	1	176.00	3	172.17	174.00	-2	8,440	-0.02%
2019/01/04	3	166.83	4	165.50	165.00	-1	8,482	-0.01%
2019/01/03	2	173.75	2	176.00	172.50	0	8,447	0.00%
2018/12/28	3	187.00	1	185.00	185.00	2	8,564	0.02%
2018/12/27	4	189.63	2	189.00	189.00	2	8,665	0.02%
2018/12/26	3	191.33	2	184.00	184.00	1	8,743	0.01%
2018/12/25	3	188.50	3	191.00	193.00	0	8,815	0.00%
2018/12/24	7	194.00	6	195.00	195.50	1	8,742	0.01%
2018/12/21	3	197.00	5	195.00	201.50	-2	8,795	-0.02%
2018/12/19	1	206.00	1	207.00	206.50	0	8,732	0.00%
2018/12/17	1	202.00	1	203.50	205.00	0	8,854	0.00%
2018/12/14	1	198.50	1	199.50	202.50	0	8,907	0.00%
2018/12/13	1	205.00	1	202.50	202.50	0	8,922	0.00%
2018/12/12	2	206.50	3	205.83	205.00	-1	8,982	-0.01%
2018/12/11	0	0.00	1	198.50	198.50	-1	9,006	-0.01%
2018/12/10	5	193.50	3	197.50	196.00	2	9,045	0.02%
2018/12/07	2	207.00	0	0.00	204.00	2	9,048	0.02%
2018/12/06	7	200.93	8	205.63	200.00	-1	9,049	-0.01%
2018/12/05	1	218.00	1	217.50	218.00	0	9,033	0.00%
2018/12/04	4	226.75	1	233.50	225.00	3	9,052	0.03%
2018/12/03	3	236.33	3	234.33	239.50	0	8,971	0.00%
2018/11/30	3	216.17	3	215.67	218.50	0	8,906	0.00%
2018/11/29	11	218.00	11	218.05	211.50	0	8,816	0.00%
2018/11/28	5	213.40	7	211.86	211.50	-2	8,686	-0.02%
2018/11/27	6	208.17	0	0.00	207.00	6	8,602	0.07%
2018/11/26	1	203.50	1	197.50	200.00	0	8,479	0.00%
2018/11/23	2	206.50	4	200.00	196.00	-2	8,421	-0.02%
2018/11/22	6	214.50	5	212.40	207.50	1	8,323	0.01%
2018/11/21	3	193.50	2	195.50	199.50	1	8,129	0.01%
2018/11/20	2	195.75	2	195.25	195.00	0	8,130	0.00%
2018/11/19	1	193.00	1	194.00	198.00	0	8,108	0.00%
2018/11/16	3	199.83	3	195.83	192.50	0	8,102	0.00%
2018/11/15	1	192.00	1	193.00	195.00	0	8,036	0.00%
2018/11/14	2	198.00	2	196.50	191.00	0	8,017	0.00%
2018/11/13	2	186.50	2	186.50	193.50	0	7,972	0.00%
2018/11/09	2	204.50	2	205.00	209.50	0	7,860	0.00%
2018/11/08	8	218.13	2	216.25	210.00	6	7,800	0.08%
2018/11/07	4	203.63	5	206.50	216.00	-1	7,692	-0.01%
2018/11/06	5	204.00	3	212.83	196.50	2	7,419	0.03%
2018/11/05	3	218.83	3	221.00	218.00	0	7,174	0.00%
2018/11/02	2	217.75	3	225.33	220.00	-1	7,164	-0.01%
2018/11/01	3	202.33	1	213.00	220.00	2	6,992	0.03%
2018/10/31	1	205.00	2	205.00	200.00	-1	6,914	-0.01%
2018/10/30	2	199.50	1	204.50	197.00	1	6,872	0.01%
2018/10/29	0	0.00	2	206.00	209.50	-2	6,826	-0.03%
2018/10/26	6	214.58	5	212.90	208.50	1	6,785	0.01%
2018/10/25	0	0.00	1	213.50	208.00	-1	6,721	-0.01%
2018/10/24	12	226.71	11	229.45	225.00	1	6,621	0.02%
2018/10/23	4	226.00	5	222.30	220.00	-1	6,546	-0.02%
2018/10/22	5	229.10	3	233.67	224.50	2	6,494	0.03%
2018/10/19	8	223.00	9	218.17	233.00	-1	6,403	-0.02%
2018/10/18	3	228.17	3	230.67	222.00	0	6,255	0.00%
2018/10/12	3	235.67	1	241.00	232.00	2	6,295	0.03%
2018/10/11	3	233.67	3	235.17	229.50	0	6,254	0.00%
2018/10/09	5	242.40	2	250.75	255.00	3	6,277	0.05%
2018/10/05	0	0.00	8	266.19	263.00	-8	6,247	-0.13%
2018/10/03	6	297.83	2	297.25	285.50	4	6,163	0.06%
2018/10/02	0	0.00	1	327.00	317.00	-1	6,120	-0.02%
2018/09/28	3	318.17	1	319.00	317.00	2	6,263	0.03%
2018/09/27	2	324.00	3	328.33	319.00	-1	6,297	-0.02%
2018/09/25	2	318.00	2	300.00	312.00	0	6,229	0.00%
2018/09/21	1	296.50	1	295.00	300.00	0	6,230	0.00%
2018/09/20	2	306.00	0	0.00	306.50	2	6,185	0.03%
2018/09/19	3	313.00	0	0.00	306.50	3	6,282	0.05%
2018/09/18	1	317.00	2	319.25	313.00	-1	6,336	-0.02%
2018/09/17	17	329.91	1	324.50	335.50	16	6,335	0.25%
2018/09/13	2	328.50	0	0.00	329.50	2	6,324	0.03%
2018/09/12	3	346.17	4	346.63	346.50	-1	6,318	-0.02%
2018/09/11	6	349.50	7	346.21	357.00	-1	6,439	-0.02%
2018/09/10	1	336.00	4	356.25	336.00	-3	6,425	-0.05%
2018/09/07	2	374.25	0	0.00	369.00	2	6,475	0.03%
2018/09/06	2	371.75	1	359.50	384.00	1	6,530	0.02%
2018/09/05	0	0.00	14	377.50	374.00	-14	6,611	-0.21%
2018/09/03	4	367.75	1	369.50	366.00	3	6,890	0.04%
2018/08/31	1	394.00	0	0.00	398.50	1	6,913	0.01%
2018/08/28	1	412.50	0	0.00	412.50	1	7,129	0.01%
2018/08/27	1	398.00	4	400.00	405.00	-3	7,237	-0.04%
2018/08/24	0	0.00	1	385.50	393.00	-1	7,304	-0.01%
2018/08/23	0	0.00	2	394.00	388.00	-2	7,422	-0.03%
2018/08/22	1	389.50	1	390.00	387.00	0	7,499	0.00%
2018/08/21	1	386.50	0	0.00	395.00	1	7,592	0.01%
2018/08/17	1	395.00	1	385.50	381.50	0	7,808	0.00%
2018/08/16	1	386.00	1	371.00	384.00	0	8,003	0.00%
2018/08/15	7	365.00	7	366.64	379.00	0	8,127	0.00%
2018/08/14	5	365.10	3	363.67	375.00	2	8,380	0.02%
2018/08/13	5	381.40	2	383.50	371.50	3	8,466	0.04%
2018/08/10	0	0.00	3	407.17	403.50	-3	8,407	-0.04%
2018/08/09	2	412.25	1	411.50	412.00	1	8,436	0.01%
2018/08/08	0	0.00	2	435.00	414.50	-2	8,373	-0.02%
2018/08/07	3	429.67	4	428.88	440.00	-1	8,350	-0.01%
2018/08/06	1	431.00	2	421.50	426.50	-1	8,471	-0.01%
2018/08/03	9	438.78	2	440.00	439.50	7	8,485	0.08%
2018/08/02	4	452.75	1	466.50	441.50	3	8,454	0.04%
2018/08/01	0	0.00	1	488.00	471.50	-1	8,453	-0.01%
2018/07/31	3	474.00	2	470.00	483.50	1	8,453	0.01%
2018/07/30	1	473.00	2	491.50	476.50	-1	8,615	-0.01%
2018/07/27	3	484.33	4	481.38	488.00	-1	8,694	-0.01%
2018/07/26	2	494.50	9	489.00	475.50	-7	8,716	-0.08%
2018/07/25	0	0.00	5	481.60	481.00	-5	8,765	-0.06%
2018/07/23	2	476.00	0	0.00	472.50	2	8,844	0.02%
2018/07/20	1	491.50	2	502.00	498.00	-1	8,845	-0.01%
2018/07/19	1	487.00	3	485.00	486.00	-2	8,780	-0.02%
2018/07/18	3	485.67	2	481.25	480.00	1	8,807	0.01%
2018/07/17	7	496.36	3	491.83	491.50	4	8,803	0.05%
2018/07/16	5	507.10	7	507.00	496.00	-2	8,821	-0.02%
2018/07/13	7	514.57	6	516.50	515.00	1	8,829	0.01%
2018/07/12	6	486.25	2	488.50	493.00	4	8,948	0.04%
2018/07/11	3	477.17	4	486.25	468.00	-1	9,132	-0.01%
2018/07/10	3	483.00	1	480.00	483.00	2	9,265	0.02%
2018/07/06	1	426.00	0	0.00	460.00	1	9,430	0.01%
2018/07/05	2	451.00	8	444.25	427.50	-6	9,529	-0.06%
2018/06/29	0	0.00	1	459.00	478.50	-1	9,542	-0.01%
2018/06/28	0	0.00	1	479.00	453.50	-1	9,468	-0.01%
2018/06/22	1	508.00	1	494.00	490.00	0	9,561	0.00%
2018/06/21	1	534.00	1	527.00	518.00	0	9,698	0.00%
2018/06/20	2	533.50	3	519.67	531.00	-1	9,699	-0.01%
2018/06/19	5	531.80	3	539.33	530.00	2	9,747	0.02%
2018/06/15	3	556.00	3	553.00	555.00	0	9,803	0.00%
2018/06/14	2	544.50	0	0.00	530.00	2	9,680	0.02%
2018/06/13	0	0.00	2	529.50	554.00	-2	9,603	-0.02%
2018/06/12	1	501.00	9	501.11	512.00	-8	9,598	-0.08%
2018/06/11	0	0.00	3	485.33	488.00	-3	9,538	-0.03%
2018/06/08	2	482.00	1	471.00	458.50	1	9,340	0.01%
2018/06/07	0	0.00	1	474.50	469.00	-1	9,285	-0.01%
2018/06/06	2	469.50	0	0.00	470.50	2	9,237	0.02%
2018/06/05	0	0.00	4	466.00	477.50	-4	9,155	-0.04%
2018/06/04	9	474.61	10	473.65	458.00	-1	9,031	-0.01%
2018/05/31	1	463.50	1	445.00	448.00	0	8,808	0.00%
2018/05/30	0	0.00	3	432.50	458.00	-3	8,669	-0.03%
2018/05/29	4	450.00	8	450.50	436.00	-4	8,553	-0.05%
2018/05/28	6	464.67	9	464.06	452.00	-3	8,438	-0.04%
2018/05/25	8	457.38	9	460.22	455.00	-1	8,313	-0.01%
2018/05/24	19	449.24	14	451.36	462.00	5	8,131	0.06%
2018/05/23	15	432.70	22	428.48	430.50	-7	7,872	-0.09%
2018/05/22	19	419.11	15	419.80	426.00	4	7,649	0.05%
2018/05/21	16	385.34	15	373.03	396.00	1	7,341	0.01%
2018/05/17	1	369.00	4	376.00	366.00	-3	7,199	-0.04%
2018/05/11	2	381.00	3	376.33	371.00	-1	7,062	-0.01%
2018/05/10	2	377.75	1	373.00	372.50	1	7,012	0.01%
2018/05/09	1	371.50	2	377.00	373.00	-1	7,094	-0.01%
2018/05/07	4	376.63	4	374.75	371.00	0	6,920	0.00%
2018/05/04	1	355.00	3	358.50	362.00	-2	6,744	-0.03%
2018/05/03	0	0.00	1	345.50	332.50	-1	6,614	-0.02%
2018/05/02	2	355.50	1	346.00	343.00	1	6,615	0.02%
2018/04/27	1	330.00	0	0.00	330.00	1	6,451	0.02%
2018/04/26	102	321.02	97	318.39	323.50	5	6,430	0.08%	大買/
2018/04/25	3	355.00	1	362.00	352.50	2	6,328	0.03%
2018/04/24	1	366.00	3	364.50	351.00	-2	6,296	-0.03%
2018/04/23	0	0.00	1	377.00	351.00	-1	6,216	-0.02%
2018/04/19	0	0.00	1	388.50	388.00	-1	6,190	-0.02%
2018/04/18	4	391.13	3	378.83	384.50	1	6,269	0.02%
2018/04/17	4	414.00	10	421.80	388.00	-6	6,043	-0.10%
2018/04/16	5	389.20	6	400.58	407.00	-1	5,798	-0.02%
2018/04/13	2	362.00	2	359.00	370.00	0	5,742	0.00%
2018/04/12	4	347.50	3	348.00	350.00	1	5,665	0.02%
2018/04/11	5	344.90	10	347.05	340.50	-5	5,593	-0.09%
2018/04/10	2	339.50	1	337.00	339.50	1	5,379	0.02%
2018/04/03	6	301.92	13	301.81	309.00	-7	5,425	-0.13%
2018/04/02	1	301.50	1	302.00	300.50	0	5,461	0.00%
2018/03/30	1	303.00	1	305.00	308.00	0	5,568	0.00%
2018/03/29	6	316.25	6	311.17	303.50	0	5,660	0.00%
2018/03/28	8	302.94	33	306.50	307.00	-25	5,612	-0.45%
2018/03/27	11	302.50	35	306.66	300.50	-24	5,526	-0.43%
2018/03/26	2	294.75	3	295.50	301.00	-1	5,436	-0.02%
2018/03/23	5	270.40	5	273.50	285.00	0	5,268	0.00%
2018/03/22	24	283.71	22	277.23	280.00	2	5,330	0.04%
2018/03/21	2	263.00	6	269.17	274.00	-4	5,272	-0.08%
2018/03/20	4	253.63	0	0.00	249.50	4	5,218	0.08%
2018/03/19	0	0.00	1	260.00	257.50	-1	5,274	-0.02%
2018/03/16	4	265.25	2	268.00	260.50	2	5,304	0.04%
2018/03/15	0	0.00	5	254.40	260.50	-5	5,203	-0.10%
2018/03/14	7	234.50	0	0.00	237.00	7	5,197	0.13%
2018/03/13	1	234.00	1	238.50	236.00	0	5,386	0.00%
2018/03/09	1	233.50	2	234.25	230.00	-1	5,698	-0.02%
2018/03/08	2	226.50	2	225.50	226.50	0	5,782	0.00%
2018/03/07	11	223.55	2	224.00	223.00	9	5,948	0.15%
2018/02/27	5	250.00	7	251.86	244.00	-2	6,529	-0.03%
2018/02/23	3	248.83	0	0.00	242.00	3	6,767	0.04%
2018/02/22	0	0.00	2	235.75	241.00	-2	6,997	-0.03%
2018/02/21	11	233.50	0	0.00	238.50	11	7,089	0.16%
2018/02/12	1	235.00	0	0.00	228.00	1	7,100	0.01%
2018/02/09	14	226.89	15	223.17	231.00	-1	7,217	-0.01%
2018/02/08	14	238.86	13	239.50	236.50	1	7,170	0.01%
2018/02/07	2	260.75	0	0.00	250.50	2	7,239	0.03%
2018/02/06	14	252.07	31	251.00	247.50	-17	7,300	-0.23%
2018/02/05	2	274.50	0	0.00	275.00	2	7,278	0.03%
2018/02/02	0	0.00	1	290.50	284.50	-1	7,362	-0.01%
2018/02/01	20	288.90	6	291.92	290.00	14	7,417	0.19%
2018/01/31	1	278.50	1	276.00	279.50	0	7,463	0.00%
2018/01/26	1	280.00	0	0.00	274.00	1	7,700	0.01%
2018/01/25	1	287.00	2	288.75	277.00	-1	7,813	-0.01%
2018/01/24	1	284.00	1	280.00	283.00	0	7,961	0.00%
2018/01/22	4	276.63	0	0.00	282.00	4	8,217	0.05%
2018/01/19	1	288.00	0	0.00	282.00	1	8,376	0.01%
2018/01/18	1	292.00	0	0.00	286.00	1	8,522	0.01%
2018/01/16	1	290.50	3	283.17	292.00	-2	8,791	-0.02%
2018/01/15	4	295.38	1	294.00	284.00	3	8,859	0.03%
2018/01/12	2	293.00	3	290.50	294.00	-1	8,879	-0.01%
2018/01/11	3	280.00	1	280.00	281.00	2	8,829	0.02%
2018/01/09	16	291.31	14	291.93	284.00	2	9,232	0.02%
2018/01/08	11	280.45	12	277.13	285.00	-1	9,126	-0.01%
2018/01/05	0	0.00	1	275.50	274.50	-1	9,065	-0.01%
2018/01/04	4	279.88	3	278.00	280.50	1	9,107	0.01%
2018/01/03	29	279.40	6	279.42	275.50	23	9,168	0.25%
2018/01/02	15	261.70	16	260.63	280.00	-1	9,165	-0.01%