矽力*-KY (6415)-富邦-台北券商分點個股進出

台股 » 個股 » 矽力*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

矽力*-KY

(6415)

可現股當沖

股價
420.0
漲跌
▲4.0
漲幅
+0.96%
成交量
2,596張
產業
上市半導體類股
380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

矽力*-KY (6415)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/12/03	6	415.42	5.3	413.64	420.00	0.7	3,438	0.02%
2024/12/02	5	423.80	6	416.42	416.00	-1	3,437	-0.03%
2024/11/29	5	411.80	5	420.02	421.50	0	3,524	0.00%
2024/11/28	9.4	414.77	4	412.00	411.50	5.4	3,551	0.15%
2024/11/27	5	432.90	1	430.01	428.50	4	3,532	0.11%
2024/11/26	1.1	435.47	1	441.56	437.50	0.1	3,561	0.00%
2024/11/25	9	450.66	10.2	448.60	441.00	-1.2	3,562	-0.03%
2024/11/22	5	437.60	4	439.26	436.00	1	3,547	0.03%
2024/11/21	5	435.70	4	434.13	431.00	1	3,594	0.03%
2024/11/20	9	442.83	8	442.28	440.00	1	3,649	0.03%
2024/11/19	49	440.06	47	438.41	441.50	2	3,656	0.05%
2024/11/18	22.1	442.44	22.3	451.90	440.50	-0.2	3,650	-0.01%
2024/11/15	15.2	455.37	12	453.71	465.00	3.1	3,674	0.08%
2024/11/14	43.2	453.88	2	450.72	449.00	41.1	3,623	1.14%
2024/11/13	9	471.34	9	469.42	466.50	0	3,594	0.00%
2024/11/12	4	483.14	3	487.33	476.00	1	3,587	0.03%
2024/11/11	4	489.13	5	494.20	488.00	-1	3,615	-0.03%
2024/11/08	4.1	490.15	27	489.47	483.50	-22.9	3,617	-0.63%
2024/11/07	2	495.23	2.1	498.36	498.50	0	3,622	0.00%
2024/11/06	2	487.12	3.1	498.52	496.00	-1.1	3,618	-0.03%
2024/11/05	11.1	494.39	6	489.33	482.50	5.1	3,601	0.14%
2024/11/04	5	506.80	4	505.50	507.00	1	3,618	0.03%
2024/11/01	2	507.50	1	507.00	502.00	1	3,636	0.03%
2024/10/30	11.3	514.78	10	511.20	506.00	1.3	3,641	0.04%
2024/10/29	35	510.91	9	509.22	514.00	26	3,640	0.71%
2024/10/28	5	529.00	5	532.40	528.00	0	3,637	0.00%
2024/10/25	21.2	538.32	20	543.65	536.00	1.2	3,657	0.03%
2024/10/24	7.1	526.41	4	523.51	518.00	3.1	3,620	0.08%
2024/10/23	18	534.89	10	534.50	529.00	8	3,661	0.22%
2024/10/22	6	539.33	2	543.00	539.00	4	3,646	0.11%
2024/10/21	2	535.49	11.3	535.91	545.00	-9.3	3,683	-0.25%
2024/10/18	6	508.33	4	505.00	508.00	2	3,666	0.05%
2024/10/17	4	514.25	4	516.75	515.00	0	3,684	0.00%
2024/10/16	42	509.60	2.1	514.20	518.00	40	3,740	1.07%
2024/10/15	14	512.27	110	503.03	513.00	-96	3,785	-2.54%	大賣/
2024/10/14	2	523.00	2.1	522.27	524.00	-0.1	3,735	0.00%
2024/10/11	12	531.58	7.6	530.91	530.00	4.4	3,724	0.12%
2024/10/09	8	546.51	5.3	553.44	550.00	2.7	3,710	0.07%
2024/10/08	32.1	545.82	25.2	561.19	547.00	6.9	3,660	0.19%
2024/10/07	22.1	553.11	29.7	527.60	557.00	-7.6	3,520	-0.22%
2024/10/04	10.8	509.50	21.3	506.90	507.00	-10.5	3,440	-0.30%
2024/10/01	2	469.50	2	476.06	480.00	0	3,316	0.00%
2024/09/30	15	483.53	9	477.73	468.00	6	3,315	0.18%
2024/09/27	9	469.06	25.9	476.55	484.50	-16.9	3,234	-0.52%
2024/09/26	15.1	454.58	7.2	456.68	458.50	7.9	3,166	0.25%
2024/09/25	25	439.24	27.1	444.44	439.50	-2.1	3,140	-0.07%
2024/09/24	14	435.75	14	437.86	445.00	0	3,134	0.00%
2024/09/23	9.1	451.73	6.4	454.03	442.50	2.7	3,142	0.08%
2024/09/20	6	435.58	7	432.10	429.00	-1	3,101	-0.03%
2024/09/19	1	403.52	5	414.72	421.00	-4	3,056	-0.13%
2024/09/18	4	395.75	2	399.99	396.00	2	2,995	0.07%
2024/09/16	7.1	399.58	3	404.50	394.00	4.1	2,984	0.14%
2024/09/13	6.2	416.57	6	418.83	409.50	0.2	2,948	0.01%
2024/09/12	0.2	430.00	10	427.95	425.00	-9.8	2,939	-0.33%
2024/09/11	1.1	406.37	0	0.00	415.00	1.1	2,960	0.04%
2024/09/10	2	407.00	0	0.00	412.00	2	2,987	0.07%
2024/09/09	3	413.33	3	411.17	414.00	0	3,018	0.00%
2024/09/06	23	421.48	20	424.35	420.00	3	3,067	0.10%
2024/09/05	0	0.00	3	423.67	426.50	-3	3,064	-0.10%
2024/09/04	6.4	411.74	2	409.00	410.50	4.4	3,071	0.14%
2024/09/03	1	448.50	6	443.42	442.50	-5	3,069	-0.16%
2024/09/02	22.3	453.94	4	444.75	434.50	18.3	3,057	0.60%
2024/08/30	15.3	460.98	7	463.07	471.50	8.3	2,955	0.28%
2024/08/29	4.5	463.80	6.1	466.39	465.50	-1.6	2,907	-0.06%
2024/08/28	8	486.97	17	491.35	479.00	-9	2,894	-0.31%
2024/08/27	15	486.43	0.1	484.67	482.00	14.9	2,909	0.51%
2024/08/26	7.4	483.10	5.3	483.59	479.50	2.1	2,936	0.07%
2024/08/23	5.1	475.94	6.5	485.69	496.00	-1.4	2,990	-0.05%
2024/08/22	3	466.00	18.3	468.51	472.50	-15.3	2,990	-0.51%
2024/08/21	2	442.00	2	446.98	443.50	0	2,943	0.00%
2024/08/20	10	439.00	9	441.40	437.00	1	2,941	0.03%
2024/08/19	74	435.65	80.3	442.02	434.00	-6.3	2,999	-0.21%
2024/08/16	5	417.40	4	420.62	413.50	1	2,971	0.03%
2024/08/15	0	413.00	0	0.00	411.50	0	2,979	0.00%
2024/08/14	11	421.27	16	421.41	420.00	-5	3,003	-0.17%
2024/08/13	13.1	430.23	8.1	427.39	423.00	4.9	3,025	0.16%
2024/08/12	5	414.00	8.1	417.64	414.00	-3.1	3,087	-0.10%
2024/08/09	9	398.83	9.1	401.97	393.00	0	3,097	0.00%
2024/08/08	14	386.18	8.1	386.06	387.50	5.9	3,075	0.19%
2024/08/07	3	395.00	5.1	401.28	401.00	-2.1	3,070	-0.07%
2024/08/06	19	385.42	36.7	370.11	392.50	-17.7	3,065	-0.58%
2024/08/05	10.4	377.17	2.1	379.75	375.50	8.3	3,045	0.27%
2024/08/02	7.1	433.56	1	439.00	417.00	6.1	3,032	0.20%
2024/08/01	2	451.97	3.1	455.84	456.00	-1	3,037	-0.03%
2024/07/31	4	455.00	16	458.16	447.50	-12	3,068	-0.39%
2024/07/30	13	436.00	8.2	446.84	462.00	4.8	3,091	0.16%
2024/07/29	4	436.38	7.3	437.32	431.00	-3.3	3,128	-0.11%
2024/07/26	8.1	403.63	5	406.12	421.00	3	3,228	0.09%
2024/07/23	2	426.21	0	429.67	419.00	2	3,214	0.06%
2024/07/22	12.2	417.70	2.1	429.45	417.50	10.1	3,257	0.31%
2024/07/19	8.8	445.71	0.1	448.45	447.00	8.7	3,301	0.26%
2024/07/18	4	472.10	3.2	465.31	462.50	0.8	3,303	0.03%
2024/07/17	4.1	482.11	7.2	488.12	488.00	-3	3,293	-0.09%
2024/07/16	1.1	473.08	10.9	468.30	474.00	-9.9	3,246	-0.30%
2024/07/15	20	453.69	1.1	456.80	443.50	19	3,242	0.59%
2024/07/12	9.3	445.13	7	448.08	451.00	2.3	3,256	0.07%
2024/07/11	14	451.07	16.1	451.41	451.50	-2.1	3,269	-0.06%
2024/07/10	5	431.10	6	432.76	430.00	-1	3,270	-0.03%
2024/07/09	8.3	419.68	3.1	424.30	426.50	5.3	3,358	0.16%
2024/07/08	2.5	422.51	0	0.00	425.50	2.5	3,468	0.07%
2024/07/05	9.1	428.26	7	427.14	429.50	2.1	3,525	0.06%
2024/07/04	18.1	438.72	5	441.90	429.00	13.1	3,583	0.36%
2024/07/03	6	451.50	4	454.00	452.50	2	3,582	0.06%
2024/07/02	6	440.01	4	438.89	440.00	2	3,593	0.06%
2024/07/01	3.1	450.82	1.1	446.77	444.50	2	3,594	0.06%
2024/06/28	2.1	465.17	0	0.00	462.00	2.1	3,600	0.06%
2024/06/27	4.1	467.75	4	469.63	466.50	0.1	3,588	0.00%
2024/06/26	8.2	491.07	4	486.75	485.50	4.2	3,571	0.12%
2024/06/25	0.7	501.04	2	500.00	500.00	-1.3	3,584	-0.04%
2024/06/24	1	511.00	2	509.00	507.00	-1	3,601	-0.03%
2024/06/21	7	521.43	1	518.98	517.00	6	3,606	0.17%
2024/06/20	2	512.56	4.1	521.20	520.00	-2	3,616	-0.06%
2024/06/19	7.1	507.43	19	509.84	505.00	-11.9	3,616	-0.33%
2024/06/18	7.3	509.44	2	512.00	510.00	5.3	3,627	0.15%
2024/06/17	7.1	532.11	6.1	533.20	525.00	1	3,606	0.03%
2024/06/14	2.1	508.81	11.7	520.70	526.00	-9.6	3,578	-0.27%
2024/06/13	8	497.50	12.1	500.75	501.00	-4.1	3,541	-0.12%
2024/06/12	1	486.00	8.2	484.94	484.00	-7.2	3,511	-0.21%
2024/06/11	6	486.08	0	493.79	482.00	6	3,564	0.17%
2024/06/07	2	468.50	10.1	482.24	491.00	-8.1	3,598	-0.22%
2024/06/06	6	468.33	4	461.88	457.50	2	3,566	0.06%
2024/06/05	2	459.75	2	463.50	462.00	0	3,575	0.00%
2024/06/04	3.7	466.78	1	462.06	461.50	2.7	3,602	0.07%
2024/06/03	5.1	478.51	10.4	482.85	471.00	-5.3	3,644	-0.15%
2024/05/31	13.7	477.78	13.1	473.10	472.00	0.6	3,647	0.02%
2024/05/30	6.1	463.65	4.2	468.17	468.00	2	3,631	0.05%
2024/05/29	16.1	491.88	18	474.48	470.00	-2	3,638	-0.05%
2024/05/28	8.3	495.90	31.2	507.66	505.00	-22.9	3,584	-0.64%
2024/05/27	7	476.14	5	477.42	478.00	2	3,541	0.06%
2024/05/24	14	470.40	3.3	471.80	476.50	10.8	3,533	0.31%
2024/05/23	6.3	462.31	15.5	468.94	478.00	-9.2	3,520	-0.26%
2024/05/22	2.1	428.54	8.4	438.54	439.00	-6.3	3,465	-0.18%
2024/05/21	4	424.63	2	419.50	419.00	2	3,468	0.06%
2024/05/20	24.1	431.86	1.1	425.02	420.00	23	3,457	0.66%
2024/05/17	53.1	447.50	10.2	437.69	443.00	42.9	3,441	1.25%
2024/05/16	62.2	433.87	106.4	443.15	450.00	-44.2	3,426	-1.29%	大賣/
2024/05/15	10	405.75	11.3	405.79	410.00	-1.3	3,351	-0.04%
2024/05/14	3	411.83	7	410.93	413.50	-4	3,368	-0.12%
2024/05/13	3	409.99	3	407.67	412.50	0	3,365	0.00%
2024/05/10	3	412.16	4.2	408.86	414.50	-1.2	3,365	-0.04%
2024/05/09	11.2	415.70	7.1	415.87	416.00	4.1	3,365	0.12%
2024/05/08	2	405.50	0	0.00	407.00	2	3,393	0.06%
2024/05/07	10.1	403.03	3	410.00	410.00	7.1	3,402	0.21%
2024/05/06	24.3	411.27	5.5	410.14	404.00	18.8	3,387	0.56%
2024/05/03	10	428.15	6.1	422.99	423.00	4	3,406	0.12%
2024/05/02	28.3	425.70	8	426.62	426.00	20.3	3,358	0.60%
2024/04/30	11.2	421.99	13.8	421.53	436.50	-2.6	3,320	-0.08%
2024/04/29	3	392.17	5.6	394.03	398.00	-2.6	3,196	-0.08%
2024/04/26	3	379.36	3	378.36	388.00	0	3,173	0.00%
2024/04/25	11.2	387.48	14	387.01	379.00	-2.8	3,177	-0.09%
2024/04/24	7	378.00	22.5	376.46	378.00	-15.5	3,100	-0.50%
2024/04/23	2	341.75	6.3	342.54	344.00	-4.3	3,100	-0.14%
2024/04/22	1.2	331.21	0.1	331.56	330.50	1.1	3,116	0.03%
2024/04/19	13.9	342.62	63	337.87	336.00	-49.1	3,165	-1.55%
2024/04/18	15	364.60	6	372.43	373.00	9	3,115	0.29%
2024/04/17	6.2	367.99	10	369.15	368.50	-3.9	3,137	-0.12%
2024/04/16	15	375.78	8.1	372.90	369.50	6.9	3,134	0.22%
2024/04/15	9.2	394.21	14.1	393.19	396.50	-5	3,110	-0.16%
2024/04/12	75.1	384.34	69.6	391.26	387.00	5.5	3,031	0.18%
2024/04/11	30	364.75	19	368.40	372.50	11	2,929	0.38%
2024/04/10	24.5	350.92	14	346.14	355.50	10.5	2,861	0.37%
2024/04/09	3	326.33	8	328.38	328.00	-5	2,868	-0.17%
2024/04/08	1	316.50	5	317.90	317.50	-4	2,876	-0.14%
2024/04/03	1	315.00	6	316.92	319.50	-5	2,961	-0.17%
2024/04/02	23.5	326.45	3	319.00	319.00	20.5	3,055	0.67%
2024/04/01	2	335.25	11	337.87	339.00	-9	3,084	-0.29%
2024/03/29	7.1	329.76	4	328.00	328.00	3.1	3,090	0.10%
2024/03/28	8	326.81	1	329.00	327.00	7	3,081	0.23%
2024/03/27	3.3	337.84	1.1	337.32	336.50	2.2	3,089	0.07%
2024/03/26	1	353.81	5	348.10	347.50	-4	3,143	-0.13%
2024/03/25	17.2	354.61	6	358.90	350.00	11.2	3,220	0.35%
2024/03/22	13	366.02	6	360.58	367.00	7	3,211	0.22%
2024/03/21	8.2	362.38	4	356.13	354.50	4.2	3,222	0.13%
2024/03/20	4.1	359.98	6	359.92	361.00	-1.9	3,238	-0.06%
2024/03/19	8.1	364.40	5	364.50	361.50	3.1	3,258	0.10%
2024/03/18	0.2	370.61	2.2	372.31	372.50	-2	3,267	-0.06%
2024/03/15	1	364.00	6	368.08	378.00	-5	3,273	-0.15%
2024/03/14	10	355.50	14	368.15	371.00	-4	3,271	-0.12%
2024/03/13	25.9	362.40	12	357.30	352.00	13.9	3,252	0.43%
2024/03/12	5.2	391.71	3	388.50	387.50	2.2	3,224	0.07%
2024/03/11	3	396.17	5	399.30	402.50	-2	3,249	-0.06%
2024/03/08	3.1	386.91	6	383.83	384.00	-2.9	3,294	-0.09%
2024/03/07	24.1	401.55	8	390.00	390.00	16.1	3,284	0.49%
2024/03/06	8	413.69	4.1	412.38	412.00	4	3,262	0.12%
2024/03/05	10.2	426.03	9.1	429.51	418.50	1	3,319	0.03%
2024/03/04	8.1	418.77	13.3	417.79	421.00	-5.2	3,346	-0.16%
2024/03/01	20.1	406.17	12	402.96	401.50	8	3,354	0.24%
2024/02/29	3	414.33	3	417.16	417.00	0	3,336	0.00%
2024/02/27	5	413.29	3	420.50	411.50	2	3,348	0.06%
2024/02/26	5	416.53	6.1	419.59	415.50	-1	3,364	-0.03%
2024/02/23	6.1	413.44	3	418.00	410.50	3.1	3,401	0.09%
2024/02/22	5	421.30	17.2	418.91	421.00	-12.2	3,434	-0.35%
2024/02/21	8	402.32	13	406.96	406.00	-5	3,465	-0.14%
2024/02/20	8	401.68	2.1	403.03	403.50	6	3,594	0.17%
2024/02/19	12	409.58	7.2	411.33	405.50	4.8	3,715	0.13%
2024/02/16	4.1	401.66	9.2	402.52	404.00	-5.1	3,843	-0.13%
2024/02/15	5	384.25	7.1	387.29	390.00	-2	3,910	-0.05%
2024/02/05	1	382.65	1	387.00	387.00	0	3,962	0.00%
2024/02/02	9.1	394.58	6.5	391.35	390.00	2.7	4,012	0.07%
2024/02/01	0.1	388.62	3	391.50	393.50	-2.9	4,027	-0.07%
2024/01/31	7.2	388.36	5.1	391.08	385.50	2.1	4,034	0.05%
2024/01/30	1	395.00	6	397.75	401.00	-5	3,984	-0.13%
2024/01/29	7	396.86	2	397.25	396.50	5	4,000	0.13%
2024/01/26	18.2	406.42	14	408.71	402.00	4.2	4,013	0.11%
2024/01/25	0	400.50	5	399.70	400.50	-5	4,013	-0.12%
2024/01/24	14.1	401.36	12	408.50	400.50	2.1	4,071	0.05%
2024/01/23	5.4	409.08	4	411.88	410.00	1.4	4,088	0.03%
2024/01/22	9	410.83	10.2	411.73	413.50	-1.2	4,125	-0.03%
2024/01/19	23.4	404.20	20	400.25	406.00	3.4	4,138	0.08%
2024/01/18	6	412.08	5	410.40	406.50	1	4,116	0.03%
2024/01/17	13	411.64	15	405.87	405.00	-2	4,138	-0.05%
2024/01/16	19	412.76	11	416.00	413.00	8	4,127	0.19%
2024/01/15	17.4	426.88	6.2	424.03	418.50	11.2	4,119	0.27%
2024/01/12	3.1	444.50	1.5	444.91	444.00	1.6	4,069	0.04%
2024/01/11	11.4	451.41	7	455.72	445.50	4.4	4,080	0.11%
2024/01/10	13	447.66	14.1	441.34	451.50	-1	4,051	-0.03%
2024/01/09	8.2	436.95	7	435.07	431.50	1.2	4,074	0.03%
2024/01/08	12.1	445.44	14.2	448.91	441.00	-2.1	4,130	-0.05%
2024/01/05	8	440.81	7.7	445.00	438.50	0.3	4,227	0.01%
2024/01/04	12.1	442.34	6.2	445.44	437.50	5.9	4,219	0.14%
2024/01/03	10.3	445.40	9	451.01	440.00	1.3	4,204	0.03%
2024/01/02	26.5	484.92	12.1	475.66	467.50	14.4	4,115	0.35%
2023/12/29	19.4	496.35	16.8	497.33	500.00	2.6	4,074	0.06%
2023/12/28	34.3	478.75	50.4	484.27	490.00	-16.1	3,993	-0.40%
2023/12/27	11	451.32	14.1	453.15	452.50	-3.1	3,889	-0.08%
2023/12/26	4.1	441.75	8.2	441.65	437.00	-4.2	3,819	-0.11%
2023/12/25	1.1	429.88	1.3	430.45	432.00	-0.3	3,795	-0.01%
2023/12/22	11.3	437.31	5.1	438.59	434.00	6.2	3,805	0.16%
2023/12/21	13.3	432.97	17.2	437.40	443.00	-3.9	3,773	-0.10%
2023/12/20	10.4	426.72	15.7	421.22	431.50	-5.3	3,710	-0.14%
2023/12/19	5	404.50	6	404.92	403.50	-1	3,635	-0.03%
2023/12/18	8.2	401.56	4	403.88	398.00	4.2	3,645	0.12%
2023/12/15	11	410.73	16.3	413.42	412.50	-5.2	3,642	-0.14%
2023/12/14	2.2	398.68	7	405.21	404.00	-4.9	3,631	-0.13%
2023/12/13	4.1	396.37	3	391.34	390.50	1.1	3,627	0.03%
2023/12/12	6	400.50	3	403.16	399.50	3	3,641	0.08%
2023/12/11	7.2	402.52	5	403.00	400.00	2.2	3,665	0.06%
2023/12/08	7	407.30	11	411.86	410.50	-4	3,784	-0.11%
2023/12/07	13.2	401.35	7	400.99	394.50	6.2	3,840	0.16%
2023/12/06	7.1	417.41	4	410.50	405.00	3.1	3,815	0.08%
2023/12/05	7.1	419.02	10.1	424.07	419.00	-3	3,794	-0.08%
2023/12/04	5.1	419.99	3	422.16	417.50	2	3,779	0.05%
2023/12/01	4	418.00	5	418.10	419.00	-1	3,767	-0.03%
2023/11/30	13.1	429.91	7.1	427.76	425.00	6	3,763	0.16%
2023/11/29	2	420.87	10.2	424.75	427.50	-8.2	3,717	-0.22%
2023/11/28	7.2	403.67	7.1	406.78	410.00	0.1	3,734	0.00%
2023/11/27	0.2	402.86	1	399.00	395.50	-0.8	3,764	-0.02%
2023/11/24	5.1	414.85	7	412.13	412.00	-1.9	3,816	-0.05%
2023/11/22	11.1	411.38	6	412.75	410.00	5.1	3,929	0.13%
2023/11/21	8.1	409.31	9.2	415.17	422.00	-1.2	3,917	-0.03%
2023/11/20	16	412.75	10.1	411.24	413.00	6	3,918	0.15%
2023/11/17	18.1	410.45	47.2	404.58	418.50	-29.1	3,974	-0.73%
2023/11/16	37	380.43	29.2	385.35	384.00	7.9	3,878	0.20%
2023/11/15	31.1	364.97	57.8	373.24	382.00	-26.8	3,782	-0.71%
2023/11/14	24.1	359.35	30.3	358.75	354.50	-6.2	3,640	-0.17%
2023/11/13	35.1	347.24	33.1	347.87	354.00	1.9	3,542	0.05%
2023/11/10	17	333.38	14.2	336.05	334.00	2.8	3,441	0.08%
2023/11/09	3.2	322.73	3.1	325.20	328.00	0.1	3,393	0.00%
2023/11/08	4.1	322.59	3.1	324.64	320.00	1	3,364	0.03%
2023/11/07	8	316.19	7	317.71	316.00	1	3,341	0.03%
2023/11/06	14	320.50	12	318.67	319.50	2	3,352	0.06%
2023/11/03	5	315.70	2	316.75	317.00	3	3,325	0.09%
2023/11/02	10	308.60	8.1	305.17	315.50	1.9	3,303	0.06%
2023/11/01	8.1	301.67	8.1	301.19	300.00	0	3,239	0.00%
2023/10/31	3	290.33	4	289.87	286.50	-1	3,218	-0.03%
2023/10/30	12	291.25	19.3	287.73	293.00	-7.3	3,198	-0.23%
2023/10/27	5	273.19	13	275.81	271.50	-8	3,205	-0.25%
2023/10/26	10.1	277.06	292	274.22	271.00	-281.9	3,207	-8.79%	大賣/鉅額交易
2023/10/25	7	291.36	13.1	292.54	293.00	-6.1	3,175	-0.19%
2023/10/24	17	281.50	6	277.08	280.00	11	3,139	0.35%
2023/10/23	7	282.50	10	287.10	287.50	-3	3,140	-0.10%
2023/10/20	12	294.33	9	293.78	293.00	3	3,116	0.10%
2023/10/19	5	305.30	3	303.33	304.00	2	3,104	0.06%
2023/10/18	3	314.50	2	311.77	311.50	1	3,123	0.03%
2023/10/17	12	315.83	16.1	316.00	314.00	-4.1	3,124	-0.13%
2023/10/16	13.1	312.24	8	316.92	306.50	5	3,088	0.16%
2023/10/13	25	319.74	30.5	314.62	321.00	-5.5	3,023	-0.18%
2023/10/12	6	297.17	0	303.20	297.00	6	2,929	0.20%
2023/10/11	9	298.94	0	300.00	297.50	9	2,964	0.30%
2023/10/06	0	0.00	1	300.01	298.50	-1	3,042	-0.03%
2023/10/05	9	298.72	16	299.72	300.50	-7	3,140	-0.22%
2023/10/04	11	296.73	9	295.28	295.50	2	3,139	0.06%
2023/10/03	3	313.17	2	311.78	306.00	1	3,127	0.03%
2023/10/02	3	308.50	5	309.51	310.00	-2	3,141	-0.06%
2023/09/28	1.1	305.91	3	312.50	304.50	-1.9	3,162	-0.06%
2023/09/27	6	305.42	2	304.25	306.00	4	3,193	0.13%
2023/09/26	0	316.00	0.2	317.52	312.50	-0.1	3,190	0.00%
2023/09/25	2.2	321.72	2.1	323.32	323.00	0.1	3,227	0.00%
2023/09/22	4	310.25	0	314.60	313.00	4	3,245	0.12%
2023/09/21	5	313.30	3	313.83	310.50	2	3,267	0.06%
2023/09/20	0	321.50	0	0.00	319.50	0	3,263	0.00%
2023/09/19	13	325.08	22	327.93	323.00	-9	3,269	-0.28%
2023/09/18	11	330.42	1.3	334.12	330.00	9.7	3,288	0.30%
2023/09/15	7.1	329.47	4.3	330.50	329.00	2.8	3,308	0.08%
2023/09/14	19.2	323.91	12.3	326.21	329.50	6.9	3,375	0.20%
2023/09/13	17.3	335.02	5.1	334.18	329.50	12.3	3,397	0.36%
2023/09/12	301.1	321.15	40.3	323.10	327.00	260.9	3,360	7.76%	大買/鉅額交易
2023/09/11	21.1	297.67	1.1	297.82	297.50	20	3,298	0.61%
2023/09/08	6	303.49	6	299.92	298.50	0	3,315	0.00%
2023/09/07	3	313.63	4	316.37	310.00	-1	3,354	-0.03%
2023/09/06	5.1	304.56	4.3	306.12	307.50	0.8	3,340	0.02%
2023/09/05	4	301.75	5.1	302.15	305.00	-1.1	3,366	-0.03%
2023/09/04	21	306.28	26	303.92	304.00	-5	3,363	-0.15%
2023/09/01	25	307.46	20.5	301.26	305.50	4.5	3,337	0.14%
2023/08/31	18	290.25	20	290.63	287.00	-2	3,267	-0.06%
2023/08/30	14.2	278.26	36.1	279.51	285.00	-22	3,199	-0.69%
2023/08/29	22	259.84	21	259.92	264.50	1	3,144	0.03%
2023/08/28	24	263.21	26	263.67	262.50	-2	3,082	-0.06%
2023/08/25	3	250.00	6	250.34	250.00	-3	2,989	-0.10%
2023/08/24	3	259.50	3	258.02	258.00	0	2,970	0.00%
2023/08/23	13.2	256.92	14.1	261.48	259.50	-0.9	2,944	-0.03%
2023/08/22	13.4	274.50	12	273.00	268.50	1.4	2,845	0.05%
2023/08/21	5	280.70	3	284.00	281.00	2	2,853	0.07%
2023/08/18	5	290.20	1	296.77	290.00	4	2,834	0.14%
2023/08/17	7	298.00	8	297.69	297.50	-1	2,864	-0.03%
2023/08/16	13	295.77	18	293.84	296.50	-5	2,906	-0.17%
2023/08/15	6	289.08	17	289.94	288.50	-11	2,990	-0.37%
2023/08/14	0.1	296.06	0	296.50	295.00	0.1	3,061	0.00%
2023/08/11	0	299.00	1.1	302.85	303.00	-1.1	3,093	-0.03%
2023/08/10	2.3	293.12	5	289.41	294.00	-2.7	3,143	-0.09%
2023/08/09	3	304.17	1	301.50	303.00	2	3,171	0.06%
2023/08/08	7.1	307.07	6	305.67	305.00	1.1	3,201	0.03%
2023/08/07	3.1	308.84	3	308.35	310.00	0	3,207	0.00%
2023/08/04	6.1	304.43	2	305.75	305.50	4.1	3,226	0.13%
2023/08/02	7.2	325.21	4	314.00	316.00	3.2	3,192	0.10%
2023/08/01	14	339.14	14.4	340.95	336.50	-0.4	3,163	-0.01%
2023/07/31	4	325.50	5.1	329.14	330.00	-1.1	3,119	-0.04%
2023/07/28	10	316.95	3	318.00	321.00	7	3,085	0.23%
2023/07/27	9.2	319.28	14	319.00	320.00	-4.8	3,070	-0.16%
2023/07/26	14.2	315.70	14	317.11	314.50	0.2	3,073	0.01%
2023/07/25	3	325.85	2.1	325.03	324.50	0.9	3,059	0.03%
2023/07/24	5	326.00	2.1	327.48	327.00	2.9	3,074	0.09%
2023/07/21	10.2	333.68	4	337.38	325.00	6.2	3,079	0.20%
2023/07/20	1	345.97	2.4	346.54	348.00	-1.4	3,059	-0.05%
2023/07/19	13	344.49	3	346.84	340.50	10	3,033	0.33%
2023/07/18	5.2	346.34	14.2	348.30	342.00	-9	3,032	-0.30%
2023/07/17	4	344.37	11.3	345.49	343.00	-7.3	3,024	-0.24%
2023/07/14	8	322.78	18	329.95	333.00	-10	3,012	-0.33%
2023/07/13	21.5	320.49	14	320.98	317.00	7.5	2,982	0.25%
2023/07/12	28	343.23	13	342.21	334.00	15	2,927	0.51%
2023/07/11	3.1	365.75	6	368.42	366.00	-2.9	2,845	-0.10%
2023/07/10	6	361.68	4	362.62	362.00	2	2,840	0.07%
2023/07/07	12	369.96	9	371.36	367.50	3	2,836	0.10%
2023/07/06	1	381.00	5	380.20	380.00	-4	2,818	-0.14%
2023/07/05	14.3	384.02	15.2	376.49	380.00	-0.9	2,808	-0.03%
2023/07/04	3	369.50	1	370.50	370.00	2	2,773	0.07%
2023/07/03	11.3	378.89	23	388.76	375.00	-11.7	2,777	-0.42%
2023/06/30	8.2	383.27	6.2	383.73	385.00	2	2,736	0.07%
2023/06/29	4.1	376.77	2.2	379.13	378.50	1.8	2,713	0.07%
2023/06/28	8	368.69	6.1	365.63	367.00	1.9	2,697	0.07%
2023/06/27	7.1	360.57	3.1	363.70	359.00	4	2,718	0.15%
2023/06/26	7.2	364.40	5	365.30	364.00	2.2	2,709	0.08%
2023/06/21	6.2	378.41	5.2	383.41	377.00	1.1	2,670	0.04%
2023/06/20	24.1	382.33	23.1	380.27	381.50	1	2,630	0.04%
2023/06/19	14.1	378.49	16.6	380.79	389.50	-2.5	2,535	-0.10%
2023/06/16	4.1	356.00	3.2	359.94	354.50	1	2,490	0.04%
2023/06/15	7.1	355.32	3	356.33	357.00	4.1	2,404	0.17%
2023/06/14	7.2	352.63	5	352.10	350.00	2.2	2,390	0.09%
2023/06/13	10.1	355.17	6	357.46	359.00	4.1	2,385	0.17%
2023/06/12	5.1	358.05	2	358.50	357.00	3.1	2,381	0.13%
2023/06/09	8.3	365.55	10	368.80	360.00	-1.7	2,410	-0.07%
2023/06/08	9.1	373.04	6	369.58	370.00	3.1	2,433	0.13%
2023/06/07	15.3	383.42	1	384.00	383.00	14.3	2,433	0.59%
2023/06/06	4.1	381.59	8	380.75	382.50	-3.9	2,436	-0.16%
2023/06/05	9	385.89	20	386.58	386.50	-11	2,434	-0.45%
2023/06/02	1.2	394.33	0	0.00	394.00	1.2	2,423	0.05%
2023/06/01	4.2	400.24	1	398.51	398.00	3.2	2,426	0.13%
2023/05/31	1	397.50	0	400.90	400.50	1	2,444	0.04%
2023/05/30	2	387.84	5	394.30	397.00	-3	2,446	-0.12%
2023/05/29	0	395.50	6	395.00	394.50	-6	2,483	-0.24%
2023/05/26	1	381.50	9	382.06	382.00	-8	2,465	-0.32%
2023/05/25	15.2	379.24	3	375.50	375.00	12.2	2,448	0.50%
2023/05/24	3	386.33	13.1	392.42	392.00	-10.1	2,419	-0.42%
2023/05/23	3.1	382.38	1	383.52	383.50	2	2,415	0.08%
2023/05/22	8.1	376.69	6	370.69	376.00	2.1	2,387	0.09%
2023/05/19	20.1	379.76	11	377.45	374.50	9.1	2,362	0.38%
2023/05/18	20.1	392.76	6	388.58	388.00	14.1	2,292	0.62%
2023/05/17	12	395.55	16	399.59	402.00	-4	2,235	-0.18%
2023/05/16	17.2	390.68	10	396.00	388.00	7.2	2,226	0.32%
2023/05/15	59.3	393.47	51	393.00	390.50	8.3	2,222	0.37%
2023/05/12	5.2	427.69	4	434.25	433.50	1.2	2,202	0.05%
2023/05/11	3	442.33	1	446.00	440.50	2	2,237	0.09%
2023/05/10	3.1	455.48	0	0.00	451.00	3.1	2,258	0.14%
2023/05/09	1	463.50	1	473.00	476.00	0	2,263	0.00%
2023/05/08	0	479.00	0	482.33	478.00	0	2,279	0.00%
2023/05/05	0.1	465.75	0	0.00	466.50	0.1	2,295	0.00%
2023/05/04	0	0.00	0	483.00	471.00	0	2,328	0.00%
2023/05/03	2	476.50	2	479.50	477.00	0	2,374	0.00%
2023/05/02	1	476.51	0.1	490.64	476.50	0.9	2,502	0.04%
2023/04/28	0	476.33	0.1	476.64	480.50	-0.1	2,508	0.00%
2023/04/27	2.1	473.96	4	460.13	460.00	-1.9	2,511	-0.08%
2023/04/26	3	442.17	2	444.50	451.50	1	2,512	0.04%
2023/04/25	7.3	461.43	4	451.63	453.00	3.3	2,510	0.13%
2023/04/24	2	477.50	2	478.25	479.00	0	2,509	0.00%
2023/04/21	5.1	483.84	0	0.00	479.00	5.1	2,543	0.20%
2023/04/20	2	506.00	2	502.04	501.00	0	2,567	0.00%
2023/04/19	3.1	515.30	6	513.49	512.00	-3	2,575	-0.12%
2023/04/18	8	507.87	2	500.00	503.00	6	2,573	0.23%
2023/04/17	4	515.50	15.1	521.02	514.00	-11.1	2,551	-0.44%
2023/04/14	3	498.17	3	498.16	498.00	0	2,507	0.00%
2023/04/13	0	490.00	0	0.00	485.00	0	2,497	0.00%
2023/04/11	1	493.00	1	492.00	491.50	0	2,493	0.00%
2023/04/10	0	491.00	2	487.50	494.00	-2	2,491	-0.08%
2023/04/07	0.1	476.80	0	479.08	479.00	0.1	2,478	0.00%
2023/04/06	0	466.00	0	0.00	472.50	0	2,479	0.00%
2023/03/31	1	482.01	1	488.99	479.50	0	2,481	0.00%
2023/03/30	2	479.25	2	481.51	484.50	0	2,486	0.00%
2023/03/29	3.2	477.03	1	490.50	470.00	2.2	2,493	0.09%
2023/03/28	13.1	486.55	5	501.91	476.50	8.1	2,497	0.32%
2023/03/27	5	505.00	6	520.33	502.00	-1	2,472	-0.04%
2023/03/24	2.1	512.48	0.1	513.79	512.00	2	2,495	0.08%
2023/03/23	0	512.00	0	0.00	512.00	0	2,512	0.00%
2023/03/22	1	510.00	0	509.19	508.00	1	2,557	0.04%
2023/03/21	1.1	514.85	1	507.00	503.00	0.1	2,576	0.00%
2023/03/20	4	514.00	1.1	512.31	513.00	2.9	2,583	0.11%
2023/03/17	3	500.33	0	508.13	499.00	3	2,598	0.11%
2023/03/16	1	508.68	1.1	498.31	500.00	-0.1	2,612	0.00%
2023/03/15	2	506.10	7	511.70	503.00	-5	2,620	-0.19%
2023/03/14	18.3	488.20	6.2	487.51	482.00	12.1	2,607	0.46%
2023/03/13	31.1	510.90	32.1	510.13	510.00	-1	2,643	-0.04%
2023/03/10	2.1	569.65	0.1	571.09	566.00	2	2,639	0.08%
2023/03/09	1	598.99	1	592.09	592.00	0	2,655	0.00%
2023/03/08	0.2	581.50	0	0.00	586.00	0.2	2,675	0.01%
2023/03/07	0	0.00	0	596.00	590.00	0	2,657	0.00%
2023/03/06	3	591.67	0	0.00	588.00	3	2,648	0.11%
2023/03/03	4	610.50	4	620.64	596.00	0	2,629	0.00%
2023/03/02	2	601.57	2	604.50	604.00	0	2,623	0.00%
2023/03/01	4	572.75	4	584.94	600.00	0	2,608	0.00%
2023/02/24	1.1	587.54	1	594.88	582.00	0.1	2,557	0.00%
2023/02/23	1.2	590.72	2	585.51	584.00	-0.8	2,547	-0.03%
2023/02/22	2	575.00	2	579.06	580.00	0	2,543	0.00%
2023/02/21	0	598.78	0	602.00	597.00	0	2,540	0.00%
2023/02/20	1	581.01	2	591.46	588.00	-1	2,580	-0.04%
2023/02/17	2.1	569.69	0	0.00	575.00	2.1	2,600	0.08%
2023/02/16	2	592.00	1	586.00	587.00	1	2,627	0.04%
2023/02/15	1	583.03	0	0.00	588.00	1	2,648	0.04%
2023/02/14	2	606.50	1.6	602.13	600.00	0.4	2,627	0.02%
2023/02/13	8	611.25	6	607.83	606.00	2	2,627	0.08%
2023/02/10	1.1	639.99	0	641.00	631.00	1.1	2,592	0.04%
2023/02/09	6	660.00	1.1	646.45	650.00	4.9	2,592	0.19%
2023/02/08	1.3	620.86	5.1	636.23	654.00	-3.8	2,535	-0.15%
2023/02/07	1	596.00	1	597.00	595.00	0	2,511	0.00%
2023/02/06	2	572.00	1	570.00	578.00	1	2,487	0.04%
2023/02/03	1	594.00	0	596.00	593.00	1	2,484	0.04%
2023/02/02	0	0.00	0	597.87	594.00	0	2,480	0.00%
2023/02/01	2	586.00	0	593.00	588.00	2	2,476	0.08%
2023/01/31	1	584.99	8.1	592.23	601.00	-7.1	2,479	-0.29%
2023/01/30	0	0.00	9	578.00	578.00	-9	2,387	-0.38%
2023/01/17	0	0.00	4	525.25	526.00	-4	2,395	-0.17%
2023/01/16	2	517.00	4	520.50	519.00	-2	2,404	-0.08%
2023/01/13	1	514.00	1.1	511.28	507.00	-0.1	2,421	0.00%
2023/01/12	7.1	510.43	11	512.55	500.00	-3.9	2,443	-0.16%
2023/01/11	7	523.57	3	522.67	520.00	4	2,428	0.16%
2023/01/10	32	522.19	34	519.47	519.00	-2	2,413	-0.08%
2023/01/09	0	509.00	4.1	531.99	532.00	-4.1	2,389	-0.17%
2023/01/06	8	468.56	5.1	475.88	484.00	2.9	2,396	0.12%
2023/01/05	0.1	460.00	0	463.50	459.00	0.1	2,397	0.00%
2023/01/04	2	454.00	1	455.00	453.50	1	2,399	0.04%
2023/01/03	2	442.51	4	447.13	453.50	-2	2,441	-0.08%
2022/12/30	3	441.50	3.1	437.70	436.50	-0.1	2,436	0.00%
2022/12/29	1	429.50	0	0.00	432.50	1	2,440	0.04%
2022/12/28	2	433.00	1	434.50	434.50	1	2,471	0.04%
2022/12/27	0	456.00	0	454.00	453.50	0	2,475	0.00%
2022/12/26	2.1	444.14	2	447.00	445.00	0.1	2,480	0.00%
2022/12/23	2.1	436.77	1	446.00	445.00	1.1	2,512	0.04%
2022/12/22	1	449.96	1	440.52	439.00	0	2,510	0.00%
2022/12/21	1	465.98	2	452.25	445.00	-1	2,529	-0.04%
2022/12/20	1.1	462.38	0	0.00	453.50	1.1	2,523	0.04%
2022/12/19	1	487.84	0	0.00	471.50	1	2,530	0.04%
2022/12/16	1	494.52	1	499.00	503.00	0	2,565	0.00%
2022/12/15	0	527.00	3	520.01	520.00	-3	2,541	-0.12%
2022/12/14	1	521.97	3.1	513.30	532.00	-2.1	2,537	-0.08%
2022/12/13	5.1	499.29	5	500.40	492.00	0.1	2,503	0.00%
2022/12/12	0	0.00	3	488.67	486.00	-3	2,495	-0.12%
2022/12/09	5	476.70	2	477.00	477.00	3	2,548	0.12%
2022/12/08	7	464.64	6	465.00	458.00	1	2,521	0.04%
2022/12/07	24	495.87	7	490.00	483.50	17	2,503	0.68%
2022/12/06	25	514.92	34	513.03	513.00	-9	2,491	-0.36%
2022/12/05	18	560.11	6	565.33	569.00	12	2,483	0.48%
2022/12/02	6	516.50	8	532.27	544.00	-2	2,419	-0.08%
2022/12/01	10	482.05	17	482.77	495.00	-7	2,392	-0.29%
2022/11/30	8.1	453.95	8.2	449.59	450.00	-0.1	2,371	0.00%
2022/11/29	2	467.50	0	0.00	467.00	2	2,348	0.09%
2022/11/28	2	480.00	0	0.00	478.50	2	2,365	0.08%
2022/11/25	1	486.00	2.1	495.30	485.50	-1.1	2,403	-0.05%
2022/11/24	2.1	497.06	6	491.50	491.00	-3.9	2,416	-0.16%
2022/11/23	7	475.09	4	476.00	465.00	3	2,417	0.12%
2022/11/22	1	482.02	2	489.00	482.00	-1	2,440	-0.04%
2022/11/21	4	491.63	1.2	495.04	485.50	2.8	2,472	0.11%
2022/11/18	2	504.50	0	514.00	504.00	2	2,511	0.08%
2022/11/17	0	0.00	7	502.43	504.00	-7	2,520	-0.28%
2022/11/16	28.2	505.28	33.5	494.79	497.00	-5.3	2,524	-0.21%
2022/11/15	7.1	469.88	6.3	470.92	467.00	0.8	2,522	0.03%
2022/11/14	4	465.25	7	463.43	468.00	-3	2,519	-0.12%
2022/11/11	3	441.67	4	453.84	442.50	-1	2,483	-0.04%
2022/11/10	1	425.50	3	428.83	432.00	-2	2,478	-0.08%
2022/11/09	1.2	425.71	3	427.00	428.00	-1.8	2,507	-0.07%
2022/11/08	1.1	415.86	2	411.25	406.50	-0.9	2,508	-0.04%
2022/11/07	4.1	400.75	0	400.00	400.50	4.1	2,494	0.16%
2022/11/04	0	0.00	1	393.00	397.50	-1	2,483	-0.04%
2022/11/03	2	379.00	0	0.00	385.00	2	2,501	0.08%
2022/11/02	1	386.01	0	0.00	389.50	1	2,505	0.04%
2022/11/01	3	389.50	5	390.80	392.50	-2	2,544	-0.08%
2022/10/31	3	371.83	5	373.40	374.00	-2	2,561	-0.08%
2022/10/28	3	363.67	2	364.25	363.50	1	2,583	0.04%
2022/10/27	2.1	361.36	0	0.00	367.50	2.1	2,558	0.08%
2022/10/26	2	360.50	0	0.00	363.50	2	2,557	0.08%
2022/10/25	5.1	376.54	3	377.83	374.00	2.1	2,548	0.08%
2022/10/24	1	403.52	2	413.25	403.50	-1	2,554	-0.04%
2022/10/21	5.5	399.91	3	402.83	390.50	2.5	2,561	0.10%
2022/10/20	2.1	386.66	1	384.00	387.00	1.1	2,544	0.04%
2022/10/19	0.2	422.00	0.1	418.19	419.00	0.1	2,530	0.00%
2022/10/18	0	0.00	0	417.38	422.00	0	2,569	0.00%
2022/10/17	1	398.98	1	401.50	402.00	0	2,600	0.00%
2022/10/14	0	0.00	1	420.49	416.50	-1	2,667	-0.04%
2022/10/13	0	405.00	0	0.00	401.00	0	2,727	0.00%
2022/10/12	0	415.00	0	0.00	425.00	0	2,741	0.00%
2022/10/11	3.1	416.69	13	418.96	420.00	-9.9	2,783	-0.36%
2022/10/07	0	0.00	2	462.00	460.00	-2	2,818	-0.07%
2022/10/06	1	458.49	1	457.00	462.00	0	2,883	0.00%
2022/10/05	2.1	454.58	1	456.00	450.50	1.1	2,913	0.04%
2022/10/04	2.3	446.56	1	440.00	442.50	1.3	2,878	0.04%
2022/10/03	0.1	422.41	0	422.50	424.50	0.1	2,857	0.00%
2022/09/30	0.6	412.99	1	405.05	421.00	-0.4	2,844	-0.01%
2022/09/29	1	411.50	2	414.75	414.00	-1	2,803	-0.04%
2022/09/28	0.1	424.00	1	415.84	402.50	-1	2,778	-0.03%
2022/09/27	2.1	429.78	1	433.50	430.00	1.1	2,739	0.04%
2022/09/26	4	429.25	3	425.67	428.00	1	2,720	0.04%
2022/09/23	16.3	452.70	45.5	451.96	450.00	-29.2	2,686	-1.09%
2022/09/22	3.1	487.77	0	0.00	499.50	3.1	2,634	0.12%
2022/09/21	3	504.67	6.1	498.62	504.00	-3.1	2,618	-0.12%
2022/09/20	0	508.94	0	0.00	509.00	0	2,599	0.00%
2022/09/19	0	510.17	0	0.00	505.00	0	2,579	0.00%
2022/09/15	1	521.00	3	530.00	521.00	-2	2,484	-0.08%
2022/09/14	5	499.00	6	513.00	516.00	-1	2,467	-0.04%
2022/09/13	2.3	522.17	2.2	526.65	524.00	0.1	2,450	0.00%
2022/09/12	0	506.00	7	504.43	508.00	-7	2,418	-0.29%
2022/09/08	6	462.50	3	476.67	477.00	3	2,379	0.13%
2022/09/07	1	470.99	0	0.00	461.50	1	2,333	0.04%
2022/09/06	0.3	489.50	0	0.00	481.00	0.3	2,295	0.01%
2022/09/05	0.4	497.18	1	496.00	490.50	-0.6	2,271	-0.03%
2022/09/02	6.2	502.36	4.1	510.02	499.00	2.1	2,258	0.09%
2022/09/01	3.2	517.57	0.3	513.00	518.00	2.9	2,233	0.13%
2022/08/31	0	530.00	2	533.00	533.00	-2	2,192	-0.09%
2022/08/30	2.1	540.17	1	542.00	530.00	1.1	2,179	0.05%
2022/08/29	7.1	533.45	3	541.67	540.00	4.1	2,158	0.19%
2022/08/26	7	568.85	3	573.00	565.00	4	2,120	0.19%
2022/08/25	8	565.38	7.2	559.93	579.00	0.8	2,075	0.04%
2022/08/24	3	579.27	7	569.43	562.00	-4	2,028	-0.20%
2022/08/23	4	584.50	0	0.00	581.00	4	2,007	0.20%
2022/08/22	4	600.26	6	615.80	592.00	-2	1,974	-0.10%
2022/08/19	1	648.00	0.1	658.94	656.00	0.9	1,905	0.05%
2022/08/18	2.1	629.82	2.1	624.93	638.00	0	1,863	0.00%
2022/08/17	6	652.63	0.1	642.48	641.00	5.9	1,845	0.32%
2022/08/16	3.4	617.45	2	616.52	637.00	1.4	1,818	0.08%
2022/08/15	4.2	602.14	4.4	604.30	608.00	-0.2	1,773	-0.01%
2022/08/12	2.1	580.27	1	579.00	579.00	1.1	1,741	0.06%
2022/08/11	1.5	579.79	3.5	584.50	588.00	-2	1,731	-0.12%
2022/08/10	0	563.00	1	565.00	562.00	-1	1,709	-0.06%
2022/08/09	0	567.27	0	575.00	574.00	0	1,681	0.00%
2022/08/08	3.3	566.73	9.3	570.19	576.00	-5.9	1,670	-0.36%
2022/08/05	0.2	550.09	2	552.50	550.00	-1.8	1,633	-0.11%
2022/08/04	1.1	540.65	1	528.05	527.00	0.1	1,591	0.01%
2022/08/03	1.1	518.24	4	516.25	520.00	-2.9	1,547	-0.19%
2022/08/02	1.1	515.10	2	523.50	524.00	-0.9	1,530	-0.06%
2022/08/01	1.2	548.86	1	540.00	542.00	0.2	1,479	0.02%
2022/07/29	9.2	567.20	9	579.67	556.00	0.2	1,444	0.01%
2022/07/28	4	580.25	7.1	577.97	564.00	-3.1	1,412	-0.22%
2022/07/27	2.1	561.76	4	556.50	564.00	-1.9	1,383	-0.14%
2022/07/26	6	571.67	1	566.00	562.00	5	1,354	0.37%
2022/07/25	11.1	588.77	8	589.88	578.00	3.1	1,324	0.23%
2022/07/22	8	610.75	7.1	605.59	615.00	0.9	1,272	0.07%
2022/07/21	10.3	613.38	8.3	619.19	623.00	1.9	1,217	0.16%
2022/07/20	9	590.78	15	592.47	595.00	-6	1,125	-0.53%
2022/07/19	5	574.80	3	579.92	552.00	2	1,027	0.19%
2022/07/18	7.1	569.73	3	572.00	580.00	4.1	986	0.41%
2022/07/15	11	563.46	8	571.25	574.00	3	928	0.32%
2022/07/14	27	531.61	15	547.22	553.00	12	836	1.43%
2022/07/13	71.1	561.21	78	560.73	560.00	-6.9	767	-0.90%
2022/07/05	0	2550.00	0	0.00	2485.00	0	724	0.00%
2022/07/04	0	0.00	1	2399.86	2405.00	-1	735	-0.14%
2022/07/01	1	2334.49	0	0.00	2250.00	1	741	0.14%
2022/06/30	0	2405.00	0	0.00	2395.00	0	742	0.00%
2022/06/29	0	2555.00	0	0.00	2515.00	0	738	0.00%
2022/06/28	0	0.00	1	2590.14	2670.00	-1	738	-0.14%
2022/06/27	1	2530.02	0	2544.53	2525.00	1	733	0.13%
2022/06/24	1	2424.99	1	2455.00	2430.00	0	725	0.00%
2022/06/23	1	2425.00	1	2449.60	2450.00	0	715	0.00%
2022/06/22	0	2409.52	0	2420.00	2435.00	0	712	0.00%
2022/06/21	0	2365.00	0	2399.17	2410.00	0	702	0.00%
2022/06/20	0	2313.33	1	2335.00	2315.00	-1	697	-0.14%
2022/06/17	1	2294.99	0	0.00	2260.00	1	690	0.15%
2022/06/16	0	2435.95	0	2575.00	2400.00	0	679	0.00%
2022/06/15	0	2563.46	0	0.00	2490.00	0	700	0.00%
2022/06/14	0	0.00	0.2	2609.35	2590.00	-0.2	695	-0.03%
2022/06/13	0	2612.50	0.1	2650.00	2605.00	-0.1	722	-0.01%
2022/06/10	0	0.00	0	2750.00	2795.00	0	733	0.00%
2022/06/09	0	2800.00	0	0.00	2790.00	0	740	0.00%
2022/06/08	0	2960.00	0	0.00	2840.00	0	746	0.00%
2022/06/07	0	2890.00	0	2800.00	2835.00	0	748	0.00%
2022/06/06	0	2785.00	0	2830.00	2870.00	0	750	0.00%
2022/06/02	0	2965.00	0	0.00	2940.00	0	749	0.00%
2022/06/01	0	0.00	0	2990.00	2935.00	0	747	0.00%
2022/05/31	0	2995.00	0	2920.44	3040.00	0	742	-0.01%
2022/05/30	0	0.00	0	2943.75	2870.00	0	729	0.00%
2022/05/27	0	2735.00	0	2737.50	2775.00	0	719	0.00%
2022/05/26	0	2585.00	0	2575.00	2545.00	0	719	0.00%
2022/05/25	0	2565.00	0	0.00	2575.00	0	715	0.00%
2022/05/24	0	2610.00	0	2800.00	2600.00	0	706	0.00%
2022/05/23	0	2884.50	13	2875.39	2860.00	-13	695	-1.87%
2022/05/20	0	2875.00	0	0.00	2870.00	0	695	0.00%
2022/05/19	0	0.00	0	2872.50	2870.00	0	693	0.00%
2022/05/18	0	2855.00	0	2898.16	2925.00	0	687	-0.01%
2022/05/17	0	0.00	0	2728.75	2815.00	0	674	0.00%
2022/05/16	3	2720.00	0.1	2720.00	2720.00	2.9	657	0.44%
2022/05/13	11	2477.73	1	2515.00	2475.00	10	657	1.52%
2022/05/12	0	2535.00	0	0.00	2520.00	0	653	0.00%
2022/05/11	0.1	2508.14	0	2500.00	2530.00	0.1	652	0.01%
2022/05/10	1	2384.44	1	2400.00	2415.00	0	651	0.00%
2022/05/09	0	2460.00	0	0.00	2435.00	0	641	0.00%
2022/05/06	0.1	2536.18	0	0.00	2515.00	0.1	635	0.01%
2022/05/05	0	0.00	0.1	2870.00	2790.00	-0.1	637	-0.01%
2022/05/04	0	2703.33	0	0.00	2680.00	0	633	0.00%
2022/05/03	0	2830.00	0	2800.00	2830.00	0	635	0.00%
2022/04/29	0	0.00	0	2673.13	2715.00	0	630	-0.01%
2022/04/26	1	2520.49	1	2520.00	2560.00	0	624	0.01%
2022/04/25	0	2700.00	0	0.00	2795.00	0	615	0.00%
2022/04/22	0	2730.83	0	2770.00	2765.00	0	612	0.00%
2022/04/21	0	2910.00	0	2940.00	2890.00	0	618	0.00%
2022/04/20	0	0.00	0.1	2811.75	2850.00	-0.1	617	-0.01%
2022/04/19	0	0.00	0	2835.00	2720.00	0	620	0.00%
2022/04/18	0	0.00	0	2802.50	2810.00	0	622	0.00%
2022/04/15	0.1	2702.16	0	0.00	2665.00	0.1	622	0.01%
2022/04/14	0	2895.00	0	2890.00	2910.00	0	622	0.00%
2022/04/12	0	2739.77	0	0.00	2735.00	0	618	0.00%
2022/04/11	0.1	2772.73	0	2735.00	2720.00	0.1	611	0.02%
2022/04/08	0	2868.11	0	0.00	2835.00	0	599	0.01%
2022/04/07	0	3058.89	0	3080.00	3050.00	0	580	0.00%
2022/04/06	0	3172.50	0	0.00	3195.00	0	569	0.00%
2022/04/01	0	3320.00	0	0.00	3315.00	0	563	0.00%
2022/03/31	0.1	3500.00	0	3425.00	3430.00	0.1	561	0.01%
2022/03/30	0	3450.00	0	3445.42	3440.00	0	554	0.00%
2022/03/25	0	3245.00	0	0.00	3250.00	0	551	0.00%
2022/03/24	0	3405.00	0	0.00	3360.00	0	545	0.00%
2022/03/23	0	3465.00	0	3500.97	3470.00	0	548	-0.01%
2022/03/22	0	0.00	0	3418.33	3410.00	0	548	0.00%
2022/03/21	0	0.00	0.1	3310.00	3355.00	-0.1	547	-0.02%
2022/03/16	0	2682.37	0	2810.00	2875.00	0	512	0.00%
2022/03/15	7.1	2770.03	7	2770.03	2770.00	0.1	476	0.01%
2022/03/14	1.1	3075.00	1	3075.00	3075.00	0.1	467	0.01%
2022/03/11	0	3430.00	0	0.00	3415.00	0	464	0.00%
2022/03/10	0	3530.00	0	0.00	3565.00	0	456	0.00%
2022/03/09	0	0.00	3	3240.00	3255.00	-3	452	-0.66%
2022/03/08	2.1	3404.54	2	3252.50	3255.00	0.1	443	0.01%
2022/03/07	1	3479.97	0	0.00	3430.00	1	435	0.23%
2022/03/04	0	3730.00	0	0.00	3700.00	0	435	0.00%
2022/03/03	1	3895.00	0	3870.00	3900.00	1	434	0.23%
2022/03/01	0	0.00	0	3869.52	3855.00	0	434	0.00%
2022/02/25	0	3650.00	0	0.00	3640.00	0	433	0.00%
2022/02/24	0	3635.00	0	0.00	3655.00	0	435	0.00%
2022/02/23	0	0.00	0	3650.00	3640.00	0	435	0.00%
2022/02/22	0	3626.67	0	0.00	3600.00	0	433	0.00%
2022/02/21	0	0.00	0	3760.00	3700.00	0	431	0.00%
2022/02/17	0	3805.00	1	3775.00	3780.00	-1	436	-0.23%
2022/02/16	0	0.00	1	3869.85	3805.00	-1	435	-0.24%
2022/02/15	1	3849.94	0	0.00	3775.00	1	436	0.23%
2022/02/14	0	3773.33	0	0.00	3825.00	0	432	0.00%
2022/02/11	1	3910.11	0	0.00	3895.00	1	427	0.24%
2022/02/10	1	4094.78	1	4138.28	4080.00	0	423	-0.01%
2022/02/09	0	3905.00	0	3945.00	3910.00	0	417	0.00%
2022/02/08	0	3880.00	0	3885.00	3870.00	0	414	0.00%
2022/02/07	0	0.00	0	3872.00	3795.00	0	407	0.00%
2022/01/26	0	3655.00	0	0.00	3630.00	0	389	0.00%
2022/01/25	0	3564.07	0	0.00	3565.00	0	383	0.01%
2022/01/24	1	3644.95	1	3715.00	3715.00	0	376	0.00%
2022/01/21	1	3774.18	1	3650.00	3650.00	0	372	0.00%
2022/01/20	1	3799.98	1	3795.00	3800.00	0	365	0.00%
2022/01/19	0	3826.82	0	0.00	3820.00	0	358	0.01%
2022/01/18	0	3965.00	0	3940.00	3900.00	0	358	0.00%
2022/01/17	0	3890.00	0	3853.25	3855.00	0	352	0.00%
2022/01/14	0	3702.50	0	3710.00	3850.00	0	347	0.01%
2022/01/13	0	3900.00	0	0.00	3900.00	0	334	0.00%
2022/01/12	1	3959.96	0	0.00	3915.00	1	329	0.31%
2022/01/11	0.1	4038.46	0	0.00	3980.00	0.1	322	0.02%
2022/01/10	0	4165.00	0	0.00	4220.00	0	311	0.00%
2022/01/07	0	4396.67	0	0.00	4380.00	0	307	0.00%
2022/01/06	0	4473.48	0	4435.00	4430.00	0	304	0.01%
2022/01/05	0	4860.00	0	0.00	4920.00	0	299	0.00%
2022/01/04	0	4855.00	0	4835.00	4800.00	0	298	0.00%
2022/01/03	0	5070.00	0	5115.00	5085.00	0	295	0.00%
2021/12/30	0	0.00	0	5125.00	5025.00	0	299	0.00%
2021/12/28	0	0.00	0	4990.00	5050.00	0	306	0.00%
2021/12/27	1	4885.00	1	4940.12	5030.00	0	308	0.00%
2021/12/24	2	4865.00	3	4923.16	4800.00	-1	308	-0.34%
2021/12/23	0	4810.00	0	0.00	4800.00	0	311	0.00%
2021/12/22	2	4880.00	2	4814.53	4865.00	0	313	0.00%
2021/12/21	2	4717.50	2	4755.02	4790.00	0	316	0.00%
2021/12/20	0	4730.00	0	0.00	4630.00	0	314	0.00%
2021/12/17	0	0.00	1	4699.51	4685.00	-1	313	-0.33%
2021/12/16	2	4475.00	2	4525.00	4550.00	0	307	0.00%
2021/12/15	2	4352.51	1	4380.00	4385.00	1	304	0.33%
2021/12/14	2	4295.02	1	4290.10	4265.00	1	306	0.33%
2021/12/13	0	4560.00	0	0.00	4500.00	0	304	0.00%
2021/12/09	0	4475.00	0	4480.14	4490.00	0	307	-0.01%
2021/12/08	1	4359.97	1	4399.08	4385.00	0	307	-0.01%
2021/12/07	0	4230.64	0	0.00	4205.00	0	299	0.01%
2021/12/06	0	4421.19	1	4460.00	4420.00	-1	292	-0.33%
2021/12/03	1.1	4834.61	0	4665.00	4545.00	1	292	0.36%
2021/12/02	0	4773.75	0	4805.00	4835.00	0	289	0.00%
2021/12/01	1	4600.00	1	4650.00	4655.00	0	286	0.00%
2021/11/30	0	4629.38	0	4635.00	4690.00	0	289	0.01%
2021/11/29	2	4527.63	2	4510.00	4470.00	0	288	0.00%
2021/11/26	1	4534.81	1	4465.00	4445.00	0	290	0.00%
2021/11/25	1	4560.04	1	4580.00	4495.00	0	291	0.00%
2021/11/24	1	4580.01	1	4625.00	4550.00	0	290	0.00%
2021/11/22	2	5235.69	2	5045.00	5000.00	0	282	0.01%
2021/11/19	2	5297.50	2	5230.00	5250.00	0	280	0.00%
2021/11/18	0	5275.71	0	0.00	5305.00	0	279	0.00%
2021/11/17	1	5290.06	1	5300.00	5350.00	0	280	0.00%
2021/11/16	2	5283.12	2	5344.62	5325.00	0	280	-0.01%
2021/11/15	2	5131.10	2	5155.00	5140.00	0	278	0.01%
2021/11/12	0	5150.00	1	4980.00	5150.00	-1	281	-0.35%
2021/11/11	3	4855.00	2	4885.05	4885.00	1	281	0.35%
2021/11/10	2	4830.00	2	4827.50	4880.00	0	282	0.00%
2021/11/09	0	4855.00	5	4765.00	4820.00	-5	284	-1.76%
2021/11/08	10	4890.94	5	4782.00	4700.00	5	286	1.75%
2021/11/05	2	4885.09	2	4927.50	4950.00	0	283	0.00%
2021/11/04	3	4730.00	4	4753.76	4785.00	-1	280	-0.36%
2021/11/03	2	4675.00	1	4645.17	4685.00	1	278	0.36%
2021/11/02	1	4645.00	1	4704.87	4650.00	0	278	0.00%
2021/11/01	2	4559.85	2	4560.00	4585.00	0	280	0.00%
2021/10/29	4	4572.50	4	4588.75	4580.00	0	279	0.00%
2021/10/28	1	4460.08	1	4525.00	4515.00	0	277	0.00%
2021/10/27	1	4485.00	1	4409.95	4430.00	0	274	0.00%
2021/10/26	2	4305.04	2	4390.04	4445.00	0	275	0.00%
2021/10/25	0	4235.00	0	4180.00	4295.00	0	275	0.00%
2021/10/22	1	4100.93	2	4227.60	4280.00	-1	278	-0.36%
2021/10/21	1	4125.00	2	4104.99	4100.00	-1	279	-0.36%
2021/10/20	1	4110.00	0	0.00	4100.00	1	279	0.36%
2021/10/19	0	0.00	1	4035.96	4125.00	-1	278	-0.36%
2021/10/18	1	4100.00	0	0.00	4000.00	1	279	0.36%
2021/10/15	1	4010.00	2	4057.50	4085.00	-1	280	-0.36%
2021/10/14	3	3968.21	2	3957.50	3955.00	1	278	0.36%
2021/10/12	0	3910.00	0	0.00	3880.00	0	278	0.00%
2021/10/08	0	4020.00	0	0.00	4040.00	0	278	0.00%
2021/10/07	1	3910.09	1	4009.75	4030.00	0	278	0.00%
2021/10/06	0	3853.18	0	0.00	3835.00	0	275	0.00%
2021/10/05	0	0.00	0	4100.00	3950.00	0	279	-0.01%
2021/10/04	0	3885.00	0	0.00	3880.00	0	277	0.01%
2021/10/01	0	4000.00	0	0.00	3950.00	0	279	0.00%
2021/09/30	1	4180.00	1	4125.00	4105.00	0	278	0.00%
2021/09/29	1	4200.00	0	0.00	4145.00	1	274	0.36%
2021/09/28	11	4555.00	11	4431.36	4455.00	0	271	0.00%
2021/09/27	1	4379.99	1	4395.00	4445.00	0	267	0.00%
2021/09/24	1	4415.00	1	4395.01	4415.00	0	268	0.00%
2021/09/23	0	0.00	0	4390.00	4260.00	0	269	0.00%
2021/09/22	1	4175.00	1	4090.26	4175.00	0	272	0.00%
2021/09/17	0	0.00	0	4050.00	4130.00	0	272	0.00%
2021/09/16	0	4110.00	0	4195.00	4075.00	0	269	0.00%
2021/09/15	0	0.00	0	4198.33	4160.00	0	270	0.00%
2021/09/14	1	4230.16	1	4340.11	4375.00	0	270	0.00%
2021/09/10	0	0.00	0	4110.00	4085.00	0	265	0.00%
2021/09/09	0	3996.67	0	0.00	4035.00	0	268	0.00%
2021/09/08	0	4240.00	0	4245.00	4095.00	0	268	0.00%
2021/09/03	0	4112.00	0	0.00	4120.00	0	267	0.00%
2021/09/02	2	4389.94	2	4272.54	4260.00	0	265	0.00%
2021/09/01	0	0.00	0	4242.50	4285.00	0	262	0.00%
2021/08/31	1	3910.01	1	3935.12	3980.00	0	264	0.00%
2021/08/30	0	0.00	0	3920.00	3965.00	0	264	0.00%
2021/08/27	0	3735.00	0	0.00	3750.00	0	265	0.00%
2021/08/26	0	3615.00	0	0.00	3580.00	0	269	0.00%
2021/08/25	0	3697.50	0	0.00	3665.00	0	280	0.00%
2021/08/24	0	3610.00	0	0.00	3600.00	0	291	0.00%
2021/08/19	1	3450.03	1	3385.00	3385.00	0	314	0.00%
2021/08/17	0	3515.00	0	0.00	3485.00	0	324	0.00%
2021/08/16	0	3700.00	0	0.00	3645.00	0	326	0.00%
2021/08/13	0	3886.25	0	0.00	3755.00	0	330	0.00%
2021/08/09	0	0.00	0.1	4023.48	4040.00	-0.1	339	-0.02%
2021/08/06	0	0.00	0	4060.00	4090.00	0	349	0.00%
2021/08/05	0	3900.00	0	3958.75	4000.00	0	352	0.00%
2021/08/04	0	3795.00	0	0.00	3900.00	0	360	0.00%
2021/08/03	0	3771.67	0	0.00	3710.00	0	369	0.00%
2021/07/20	0	3990.00	0	0.00	3900.00	0	397	0.00%
2021/07/19	0	0.00	0	3991.94	3990.00	0	400	-0.01%
2021/07/15	0	3890.00	0	0.00	3855.00	0	412	0.00%
2021/07/14	0	0.00	0	4025.00	3960.00	0	415	0.00%
2021/07/13	0	3965.46	0	3958.33	3955.00	0	420	0.00%
2021/07/12	1	4106.10	2	3942.52	4020.00	-1	426	-0.23%
2021/07/09	0	0.00	0	3735.00	3750.00	0	421	0.00%
2021/07/08	1	3800.00	0	0.00	3980.00	1	431	0.23%
2021/07/07	0	3835.00	0	3910.00	3895.00	0	432	0.00%
2021/07/06	0	3760.00	0	0.00	3740.00	0	437	0.00%
2021/07/05	0.1	3876.62	0	0.00	3815.00	0.1	447	0.02%
2021/07/02	0	3855.00	0	0.00	3815.00	0	456	0.00%
2021/06/30	1	3850.00	1	3800.00	3790.00	0	470	0.00%
2021/06/29	1	3820.00	1	3820.01	3820.00	0	472	0.00%
2021/06/24	0	3580.00	0	0.00	3585.00	0	474	0.00%
2021/06/23	0	0.00	0	3405.00	3405.00	0	476	0.00%
2021/06/22	0	0.00	0.1	3345.00	3370.00	-0.1	482	-0.01%
2021/06/18	0	3370.00	1	3509.70	3355.00	-1	506	-0.20%
2021/06/17	0	0.00	0	3388.50	3370.00	0	514	0.00%
2021/06/16	2	3280.00	2	3200.00	3200.00	0	519	0.00%
2021/06/15	0	3264.55	0	0.00	3270.00	0	523	0.00%
2021/06/11	3	3243.34	3	3275.00	3245.00	0	528	0.00%
2021/06/10	0	3288.75	0	0.00	3240.00	0	532	0.00%
2021/06/09	0	3190.00	0	0.00	3180.00	0	533	0.00%
2021/06/08	2	3215.03	2	3215.00	3215.00	0	534	0.00%
2021/06/07	0	0.00	1	3365.00	3365.00	-1	546	-0.18%
2021/06/04	2	3335.08	1	3480.00	3375.00	1	552	0.18%
2021/06/03	2	3520.02	1	3650.00	3475.00	1	565	0.18%
2021/06/02	3	3501.67	3	3566.67	3555.00	0	566	0.00%
2021/05/31	1	3665.00	1	3562.71	3680.00	0	568	0.00%
2021/05/28	3	3471.67	3	3510.00	3495.00	0	565	0.00%
2021/05/27	0	3520.00	0	0.00	3510.00	0	571	0.00%
2021/05/25	0	0.00	0.1	3524.55	3490.00	-0.1	566	-0.02%
2021/05/24	1.1	3345.00	1	3048.92	3345.00	0	558	0.01%
2021/05/21	0	0.00	1	3170.00	3045.00	-1	557	-0.18%
2021/05/20	2	2977.50	2.1	2893.63	2975.00	-0.1	553	-0.02%
2021/05/19	0	0.00	0	2917.92	2880.00	0	560	0.00%
2021/05/18	0.2	2827.65	0	0.00	2905.00	0.2	564	0.03%
2021/05/17	0	0.00	0	2695.00	2755.00	0	567	0.00%
2021/05/12	0	2655.00	0	0.00	2655.00	0	560	0.00%
2021/05/11	0	2835.00	0	0.00	2755.00	0	560	0.00%
2021/05/10	1	3099.73	0	0.00	3060.00	1	560	0.18%
2021/05/07	1	3299.99	2	3259.98	3300.00	-1	561	-0.18%
2021/05/06	2	3122.52	1	2971.56	3095.00	1	560	0.18%
2021/05/05	0	0.00	0	3010.00	2995.00	0	556	0.00%
2021/05/04	0	2920.00	0	0.00	2940.00	0	558	0.00%
2021/05/03	1	2955.00	1.1	2998.40	3030.00	-0.1	559	-0.01%
2021/04/29	0	2895.00	0	2936.67	2925.00	0	558	-0.01%
2021/04/28	0	2870.00	0	2870.00	2870.00	0	560	0.00%
2021/04/27	1	2920.00	1.1	2952.83	2895.00	-0.1	564	-0.01%
2021/04/26	0	0.00	0.1	2889.02	2925.00	-0.1	562	-0.01%
2021/04/23	0	0.00	0.1	2703.57	2785.00	-0.1	558	-0.01%
2021/04/22	2.3	2673.04	3.1	2639.35	2645.00	-0.8	561	-0.14%
2021/04/21	0	2565.00	0	0.00	2535.00	0	561	0.00%
2021/04/20	1	2710.00	1	2724.13	2690.00	0	567	-0.01%
2021/04/19	2.1	2667.62	2	2680.00	2675.00	0.1	573	0.02%
2021/04/16	1.1	2613.15	2	2625.01	2640.00	-0.9	575	-0.15%
2021/04/15	0	0.00	0	2537.50	2595.00	0	579	0.00%
2021/04/14	0	2465.00	0.1	2492.07	2540.00	-0.1	577	-0.02%
2021/04/13	0	2469.17	0	0.00	2435.00	0	568	0.00%
2021/04/12	0	2520.00	1	2545.01	2545.00	-1	565	-0.18%
2021/04/09	1	2584.69	1	2619.07	2525.00	0	563	0.00%
2021/04/08	2	2517.66	2.1	2527.59	2545.00	0	555	-0.01%
2021/04/07	1.1	2455.64	0	0.00	2445.00	1.1	549	0.19%
2021/04/06	1.1	2474.60	1	2494.19	2395.00	0	538	0.01%
2021/04/01	0	2408.75	1	2380.29	2400.00	-1	532	-0.19%
2021/03/31	2	2352.50	1.1	2369.36	2305.00	0.9	527	0.18%
2021/03/30	0	2302.50	0	0.00	2300.00	0	525	0.00%
2021/03/29	0	2353.75	0	2335.00	2315.00	0	525	0.00%
2021/03/26	0	2353.57	0	2340.00	2315.00	0	521	0.00%
2021/03/25	1	2224.61	1	2234.95	2245.00	0	516	0.00%
2021/03/24	0	2150.00	0	2174.50	2210.00	0	511	0.00%
2021/03/23	0	2245.00	0	2231.67	2210.00	0	510	-0.01%
2021/03/22	1	2210.03	1	2225.00	2165.00	0	510	0.00%
2021/03/19	0	2290.91	0	0.00	2300.00	0	502	0.00%
2021/03/18	0.1	2463.93	0	0.00	2385.00	0.1	495	0.02%
2021/03/17	0	2490.00	0.1	2550.00	2415.00	-0.1	493	-0.02%
2021/03/16	0	2510.00	0	0.00	2495.00	0	490	0.00%
2021/03/15	0	2493.00	0	0.00	2420.00	0	488	0.00%
2021/03/12	2	2557.50	2	2632.50	2530.00	0	489	0.00%
2021/03/11	3	2596.64	3	2631.67	2615.00	0	489	0.00%
2021/03/10	0	0.00	1	2375.00	2480.00	-1	473	-0.21%
2021/03/09	2	2292.49	1	2255.94	2255.00	1	469	0.21%
2021/03/08	0	2506.88	0	0.00	2410.00	0	456	0.00%
2021/03/05	1	2431.14	1	2445.00	2520.00	0	454	0.01%
2021/03/04	1	2621.10	0	0.00	2550.00	1	447	0.23%
2021/03/03	0	2660.46	0	2700.00	2700.00	0	443	0.00%
2021/03/02	1	2873.70	1	2780.00	2605.00	0	439	0.01%
2021/02/26	0	2715.46	0	2710.00	2680.00	0	431	0.00%
2021/02/25	0	2925.00	0	0.00	2945.00	0	425	0.00%
2021/02/24	0	2930.00	0	2953.94	2945.00	0	428	-0.01%
2021/02/23	0	2945.00	0	0.00	2970.00	0	430	0.00%
2021/02/22	0	2920.00	0	0.00	2920.00	0	432	0.00%
2021/02/19	0	2920.00	0	3005.00	3020.00	0	436	0.00%
2021/02/18	1	3010.01	2	3014.96	3035.00	-1	429	-0.23%
2021/02/17	0	2920.00	0	2954.62	2945.00	0	429	0.00%
2021/02/05	0	0.00	0	2850.00	2820.00	0	429	0.00%
2021/02/04	0	2793.75	0	2817.50	2755.00	0	437	0.00%
2021/02/03	0	2890.00	0	2903.33	2900.00	0	437	0.00%
2021/02/02	2	2925.00	2	2939.37	2875.00	0	436	-0.01%
2021/02/01	0	2755.00	0	2750.71	2845.00	0	440	-0.01%
2021/01/28	0	2545.00	0	0.00	2575.00	0	434	0.00%
2021/01/26	0	2676.77	0	0.00	2615.00	0	428	0.00%
2021/01/25	0	2680.00	0	0.00	2685.00	0	425	0.00%
2021/01/22	0	2650.42	0	0.00	2650.00	0	427	0.01%
2021/01/21	0	2655.00	0	0.00	2650.00	0	423	0.00%
2021/01/20	0	2663.75	0	2675.00	2600.00	0	419	0.00%
2021/01/19	0	2784.05	0	0.00	2745.00	0	414	0.01%
2021/01/18	0	2704.05	0.1	2700.00	2725.00	0	413	-0.01%
2021/01/15	1	2821.99	0	0.00	2740.00	1	413	0.25%
2021/01/14	2	2882.71	1	2905.05	2820.00	1	409	0.25%
2021/01/13	1	2855.35	1	2939.61	2855.00	0	409	0.01%
2021/01/12	0	2790.00	0	2660.00	2740.00	0	399	0.00%
2021/01/11	0	2630.00	1	2585.02	2650.00	-1	390	-0.25%
2021/01/08	1	2564.56	1	2550.04	2565.00	0	384	-0.01%
2021/01/07	0	2342.50	0	0.00	2335.00	0	375	0.00%
2021/01/04	0	0.00	0	2450.00	2410.00	0	382	0.00%
2020/12/30	0	2365.00	0	0.00	2360.00	0	390	0.00%
2020/12/29	0	2350.00	0	0.00	2340.00	0	397	0.00%
2020/12/25	0	2360.00	0	0.00	2335.00	0	406	0.00%
2020/12/24	0	2385.00	0	0.00	2350.00	0	409	0.00%
2020/12/22	0	2435.00	0	0.00	2400.00	0	407	0.00%
2020/12/21	0	2440.00	0	0.00	2485.00	0	411	0.00%
2020/12/18	0	2473.75	0	0.00	2470.00	0	411	0.00%
2020/12/17	2	2509.91	1	2560.00	2560.00	1	409	0.25%
2020/12/14	0	0.00	0	2343.33	2370.00	0	403	0.00%
2020/12/11	2	2390.00	2	2320.00	2335.00	0	406	0.00%
2020/12/10	1	2275.02	1	2280.00	2285.00	0	401	0.00%
2020/12/09	0	2315.00	0	2379.89	2310.00	0	400	-0.01%
2020/12/08	1	2315.00	1	2330.00	2330.00	0	398	0.00%
2020/12/07	1	2299.90	1	2250.00	2300.00	0	396	0.00%
2020/12/02	0	0.00	1	2270.00	2300.00	-1	395	-0.25%
2020/12/01	2	2275.00	1	2245.00	2250.00	1	394	0.25%
2020/11/30	0	0.00	0	2390.70	2220.00	0	394	-0.01%
2020/11/27	0.1	2303.75	0	0.00	2285.00	0.1	392	0.02%
2020/11/26	0	2350.00	0	0.00	2345.00	0	393	0.00%
2020/11/25	1	2370.00	1	2345.00	2345.00	0	405	0.00%
2020/11/23	0	0.00	0	2505.00	2505.00	0	403	0.00%
2020/11/19	0	0.00	1	2349.87	2345.00	-1	412	-0.24%
2020/11/17	2	2240.00	1	2175.00	2180.00	1	425	0.23%
2020/11/16	0	0.00	0	2270.00	2290.00	0	439	0.00%
2020/11/12	1	2060.00	2	2090.00	2100.00	-1	459	-0.22%
2020/11/11	1	2160.00	0	0.00	2130.00	1	455	0.22%
2020/11/10	0	2235.00	1	2220.00	2205.00	-1	463	-0.21%
2020/11/09	1	2235.00	5	2424.00	2255.00	-4	462	-0.87%
2020/11/06	3	2340.00	0	2340.00	2340.00	3	450	0.67%
2020/11/05	2	2082.50	0	2127.00	2130.00	2	450	0.44%
2020/11/04	0	0.00	1	1900.00	1940.00	-1	441	-0.23%
2020/11/02	1	1810.00	1	1830.00	1840.00	0	442	0.00%
2020/10/29	1	1820.00	1	1800.00	1800.00	0	450	0.00%
2020/10/28	0	1840.00	0	0.00	1860.00	0	453	0.00%
2020/10/27	1	1839.94	1	1850.00	1855.00	0	457	0.00%
2020/10/26	1	1850.00	1	1860.00	1860.00	0	460	0.00%
2020/10/23	1	1810.01	0	0.00	1830.00	1	463	0.22%
2020/10/21	1	1875.02	1	1890.00	1895.00	0	471	0.00%
2020/10/20	1	1830.00	1	1870.00	1835.00	0	470	0.00%
2020/10/16	1	1870.00	1	1875.00	1850.00	0	477	0.00%
2020/10/15	0	1845.00	0	0.00	1860.00	0	481	0.00%
2020/10/14	0	0.00	1	1895.00	1880.00	-1	487	-0.21%
2020/10/13	1	2014.98	0	0.00	1990.00	1	484	0.21%
2020/10/06	0	0.00	1	2060.00	2060.00	-1	489	-0.20%
2020/09/24	1	1685.00	1	1705.00	1720.00	0	495	0.00%
2020/09/21	1	1710.00	1	1730.00	1780.00	0	510	0.00%
2020/09/18	1	1725.00	1	1745.00	1715.00	0	520	0.00%
2020/09/14	1	1750.00	1	1760.00	1765.00	0	536	0.00%
2020/09/11	1	1740.00	1	1735.00	1745.00	0	547	0.00%
2020/09/08	1	1750.00	1	1705.00	1715.00	0	561	0.00%
2020/09/04	1	1825.00	1	1795.00	1800.00	0	572	0.00%
2020/08/19	2	1482.50	2	1607.50	1630.00	0	713	0.00%
2020/08/18	1	1625.00	1	1555.00	1555.00	0	706	0.00%
2020/08/17	4	1693.75	4	1705.00	1725.00	0	708	0.00%
2020/08/14	2	1682.50	2	1730.00	1740.00	0	710	0.00%
2020/08/13	0	0.00	0	1830.00	1755.00	0	715	-0.01%
2020/08/12	0	0.00	0	1820.00	1755.00	0	727	0.00%
2020/08/11	0	0.00	0	1820.00	1750.00	0	744	-0.01%
2020/08/05	0	1850.00	0	0.00	1850.00	0	824	0.00%
2020/08/03	0	1765.00	0	0.00	1765.00	0	833	0.00%
2020/07/28	0	0.00	0	1670.00	1670.00	0	847	0.00%
2020/07/23	1	1755.00	1	1750.00	1755.00	0	855	0.00%
2020/07/22	0	0.00	1	1800.00	1740.00	-1	860	-0.12%
2020/07/21	1.1	1772.41	0	0.00	1750.00	1.1	864	0.12%
2020/07/08	0	1885.00	0	0.00	2005.00	0	872	0.00%
2020/07/06	0	0.00	0	2000.00	1985.00	0	866	0.00%
2020/07/03	1	1985.00	0	0.00	1985.00	1	865	0.12%
2020/07/01	0	1960.00	1	1980.00	1960.00	-1	866	-0.12%
2020/06/29	1	1850.00	0	0.00	1865.00	1	854	0.12%
2020/06/23	0	0.00	0	1880.00	1850.00	0	848	0.00%
2020/06/19	0	1800.00	0	0.00	1815.00	0	862	0.00%
2020/06/18	0	0.00	1	1820.00	1770.00	-1	854	-0.12%
2020/06/17	1	1660.00	0	0.00	1685.00	1	857	0.12%
2020/06/15	1	1690.00	1	1620.00	1570.00	0	895	0.00%
2020/06/10	0	0.00	1	1650.00	1645.00	-1	942	-0.11%
2020/06/09	0.8	1640.00	0	0.00	1640.00	0.8	943	0.09%
2020/06/08	0.2	1600.00	0	0.00	1640.00	0.2	953	0.02%
2020/06/01	0	0.00	0	1540.00	1550.00	0	961	0.00%
2020/05/29	2	1570.06	2	1587.50	1620.00	0	950	0.00%
2020/05/26	0	0.00	1	1470.00	1450.00	-1	824	-0.12%
2020/05/25	1	1440.00	0	0.00	1475.00	1	820	0.12%
2020/05/18	0	0.00	0	1435.00	1450.00	0	798	0.00%
2020/05/15	0	1455.00	2	1470.00	1470.00	-2	786	-0.25%
2020/05/14	1	1360.00	1	1375.00	1370.00	0	772	0.00%
2020/05/12	1	1300.00	0	0.00	1300.00	1	739	0.14%
2020/05/04	0	0.00	1	1190.00	1215.00	-1	735	-0.14%
2020/04/30	1	1185.00	0	0.00	1195.00	1	747	0.13%
2020/04/29	1	1230.00	0	0.00	1240.00	1	745	0.13%
2020/04/28	0	0.00	1	1275.00	1275.00	-1	746	-0.13%
2020/04/24	1	1250.00	0	0.00	1210.00	1	751	0.13%
2020/04/23	0	0.00	2	1182.50	1225.00	-2	746	-0.27%
2020/04/22	1	1195.00	0	0.00	1195.00	1	749	0.13%
2020/04/21	1	1225.00	2	1225.00	1230.00	-1	749	-0.13%
2020/04/16	1	1120.00	0	0.00	1150.00	1	778	0.13%
2020/04/15	1	1155.00	0	0.00	1150.00	1	784	0.13%
2020/04/08	0	0.00	0	1050.00	1125.00	0	811	0.00%
2020/04/07	0	1100.00	0	0.00	1130.00	0	812	0.00%
2020/03/27	0	0.00	2	1000.00	1005.00	-2	804	-0.25%
2020/03/25	3	980.33	2	990.00	988.00	1	785	0.13%
2020/03/24	0	0.00	2	908.00	931.00	-2	770	-0.26%
2020/03/23	2	795.00	0	0.00	847.00	2	764	0.26%
2020/03/19	12	716.58	12	714.33	700.00	0	758	0.00%
2020/03/18	5	777.60	4	756.75	712.00	1	720	0.14%
2020/03/17	3	805.00	3	818.67	778.00	0	715	0.00%
2020/03/11	0	0.00	1	1100.00	1080.00	-1	678	-0.15%
2020/03/09	2	1035.00	3	1028.33	1010.00	-1	661	-0.15%
2020/03/06	3	1118.33	1	1110.00	1095.00	2	656	0.30%
2020/03/05	2	1095.00	2	1090.00	1085.00	0	646	0.00%
2020/03/03	2	1085.00	2	1085.00	1060.00	0	637	0.00%
2020/02/25	9	1063.89	0	0.00	1075.00	9	639	1.41%
2020/02/19	1	1060.00	1	1065.00	1100.00	0	661	0.00%
2020/02/05	0	0.00	0	1175.00	1185.00	0	692	0.00%
2020/02/04	0	1240.00	0	0.00	1240.00	0	689	0.00%
2020/01/14	0	0.00	0	1125.00	1130.00	0	689	0.00%
2020/01/13	0	1150.00	0	0.00	1160.00	0	679	0.00%
2020/01/09	0	0.00	8	1000.00	984.00	-8	657	-1.22%
2020/01/07	0	0.00	1	943.00	955.00	-1	659	-0.15%
2020/01/06	1	959.00	1	978.00	970.00	0	660	0.00%
2020/01/03	0	0.00	0	980.00	981.00	0	658	0.00%
2020/01/02	0	1015.00	6	990.67	1025.00	-6	657	-0.91%
2019/12/30	0	0.00	1	948.00	949.00	-1	658	-0.15%
2019/12/27	0	0.00	1	947.00	936.00	-1	666	-0.15%
2019/12/26	2	942.50	0	0.00	935.00	2	670	0.30%
2019/12/25	5	933.80	0	0.00	935.00	5	679	0.74%
2019/12/24	4	937.25	3	931.67	926.00	1	687	0.15%
2019/12/20	2	932.50	2	931.00	932.00	0	698	0.00%
2019/12/17	0	0.00	0	985.00	985.00	0	727	0.00%
2019/12/13	9	1013.33	9	1004.44	995.00	0	749	0.00%
2019/12/12	0	998.00	0	0.00	1000.00	0	740	0.00%
2019/12/11	0	0.00	1	936.00	951.00	-1	722	-0.14%
2019/12/05	1	932.00	0	0.00	908.00	1	701	0.14%
2019/11/29	0	0.00	1	890.00	888.00	-1	701	-0.14%
2019/11/27	1	911.00	0	0.00	909.00	1	712	0.14%
2019/11/26	1	875.00	1	906.00	900.00	0	712	0.00%
2019/11/25	2	872.50	4	873.50	861.00	-2	708	-0.28%
2019/11/22	2	900.00	0	0.00	893.00	2	706	0.28%
2019/11/15	0	0.00	0	970.00	970.00	0	710	0.00%
2019/11/14	1	970.00	1	993.00	1015.00	0	699	0.00%
2019/11/13	1	986.00	1	967.00	964.00	0	687	0.00%
2019/11/12	1	946.03	2	953.00	961.00	-1	673	-0.15%
2019/11/05	1	870.00	0	0.00	874.00	1	675	0.15%
2019/11/01	2	851.00	2	862.00	844.00	0	675	0.00%
2019/10/29	1	846.00	1	848.00	846.00	0	687	0.00%
2019/10/25	0	0.00	1	833.00	830.00	-1	682	-0.15%
2019/10/24	0	0.00	4	810.50	835.00	-4	668	-0.60%
2019/10/23	1	772.00	0	0.00	772.00	1	655	0.15%
2019/10/22	2	768.50	1	768.00	767.00	1	649	0.15%
2019/10/21	4	768.25	1	771.00	773.00	3	644	0.47%
2019/10/17	2	808.50	0	0.00	800.00	2	640	0.31%
2019/10/14	0	0.00	2	808.00	816.00	-2	620	-0.32%
2019/10/09	0	0.00	2	765.50	785.00	-2	611	-0.33%
2019/10/08	1	782.00	0	0.00	755.00	1	607	0.16%
2019/10/07	3	771.33	2	775.50	766.00	1	603	0.17%
2019/10/03	0	0.00	1	791.00	800.00	-1	591	-0.17%
2019/10/01	1	791.00	0	0.00	770.00	1	588	0.17%
2019/09/25	2	769.50	1	774.00	770.00	1	569	0.18%
2019/09/24	0	0.00	5	794.00	791.00	-5	568	-0.88%
2019/09/19	5	760.00	3	755.00	771.00	2	550	0.36%
2019/09/17	2	683.00	0	0.00	688.00	2	556	0.36%
2019/09/06	1	695.00	0	0.00	685.00	1	548	0.18%
2019/09/03	0	0.00	1	698.00	699.00	-1	552	-0.18%
2019/09/02	0	0.00	1	702.00	705.00	-1	553	-0.18%
2019/08/30	0	0.00	1	696.00	698.00	-1	546	-0.18%
2019/08/28	4	676.25	4	660.25	661.00	0	539	0.00%
2019/08/27	2	695.50	2	696.50	688.00	0	531	0.00%
2019/08/26	1	676.00	0	0.00	674.00	1	526	0.19%
2019/08/23	0	0.00	1	700.00	688.00	-1	524	-0.19%
2019/08/22	5	702.20	4	687.00	692.00	1	520	0.19%
2019/08/21	5	715.60	3	717.00	700.00	2	508	0.39%
2019/08/20	1	665.00	2	669.00	678.00	-1	476	-0.21%
2019/08/19	1	649.00	0	0.00	648.00	1	469	0.21%
2019/08/16	1	659.00	2	653.00	649.00	-1	473	-0.21%
2019/08/15	2	642.00	2	647.00	646.00	0	472	0.00%
2019/08/14	3	670.00	2	667.00	652.00	1	468	0.21%
2019/08/13	0	0.00	1	648.00	642.00	-1	445	-0.22%
2019/08/12	3	640.00	2	637.00	641.00	1	445	0.22%
2019/08/06	1	580.00	2	602.00	614.00	-1	431	-0.23%
2019/08/05	2	605.50	1	595.00	594.00	1	424	0.24%
2019/07/30	0	0.00	1	613.00	600.00	-1	391	-0.26%
2019/07/17	0	0.00	1	647.00	647.00	-1	378	-0.26%
2019/07/15	2	651.00	1	659.00	650.00	1	377	0.26%
2019/07/12	1	645.00	0	0.00	634.00	1	374	0.27%
2019/07/08	0	0.00	0	631.00	630.00	0	363	-0.01%
2019/07/03	1	601.00	1	595.00	601.00	0	346	0.00%
2019/06/27	0	0.00	2	598.50	609.00	-2	352	-0.57%
2019/06/26	3	577.33	2	582.00	580.00	1	347	0.29%
2019/06/25	4	563.50	3	570.67	594.00	1	341	0.29%
2019/06/24	7	535.57	23	544.87	562.00	-16	332	-4.81%
2019/06/21	3	512.00	1	513.00	511.00	2	311	0.64%
2019/06/20	14	508.79	0	0.00	507.00	14	320	4.36%
2019/06/19	2	483.75	2	486.25	492.00	0	331	0.00%
2019/06/18	1	473.00	2	468.25	467.00	-1	334	-0.30%
2019/06/17	2	474.00	1	469.00	468.00	1	338	0.30%
2019/06/13	2	472.00	2	478.00	480.00	0	344	0.00%
2019/06/12	1	470.50	2	470.50	466.00	-1	341	-0.29%
2019/06/11	1	465.00	3	479.00	463.00	-2	339	-0.59%
2019/06/10	8	434.19	7	442.79	439.50	1	331	0.30%
2019/05/30	1	451.00	1	447.00	444.00	0	320	0.00%
2019/05/29	3	449.17	2	446.50	448.00	1	323	0.31%
2019/05/28	1	451.00	1	453.50	460.00	0	329	0.00%
2019/05/27	1	472.00	0	0.00	466.00	1	328	0.30%
2019/05/24	2	468.00	2	468.00	468.00	0	329	0.00%
2019/05/23	0	0.00	1	483.50	480.00	-1	325	-0.31%
2019/05/22	2	468.25	1	465.00	465.00	1	321	0.31%
2019/05/21	1	445.00	1	461.50	465.00	0	321	0.00%
2019/05/20	4	457.63	4	442.88	443.50	0	322	0.00%
2019/05/17	2	498.50	2	486.00	487.50	0	318	0.00%
2019/05/16	2	481.50	2	476.75	478.00	0	314	0.00%
2019/05/15	1	458.50	1	483.00	485.00	0	312	0.00%
2019/05/14	2	453.50	2	465.00	459.00	0	306	0.00%
2019/05/08	1	518.00	1	519.00	513.00	0	315	0.00%
2019/05/06	3	519.67	3	532.33	525.00	0	318	0.00%
2019/04/01	1	476.50	2	475.25	478.50	-1	368	-0.27%
2019/03/29	2	459.50	4	460.25	460.00	-2	361	-0.55%
2019/03/28	2	442.25	3	449.17	458.00	-1	358	-0.28%
2019/03/27	5	453.40	4	446.00	444.00	1	356	0.28%
2019/03/26	2	445.00	3	450.67	450.00	-1	358	-0.28%
2019/03/25	5	444.90	3	441.67	439.00	2	361	0.55%
2019/03/22	3	465.00	3	460.67	460.00	0	350	0.00%
2019/03/21	1	478.00	1	479.00	479.00	0	334	0.00%
2019/03/20	1	498.00	1	486.00	488.00	0	332	0.00%
2019/03/19	2	504.00	2	496.50	497.50	0	332	0.00%
2019/03/18	2	491.00	0	0.00	505.00	2	333	0.60%
2019/03/12	1	520.00	1	507.00	512.00	0	335	0.00%
2019/02/11	1	482.00	1	485.50	485.50	0	460	0.00%
2019/01/30	1	455.00	1	452.50	454.00	0	454	0.00%
2019/01/29	1	442.00	1	446.00	443.50	0	454	0.00%
2019/01/24	1	499.50	1	490.00	491.50	0	451	0.00%
2019/01/23	1	473.00	1	496.00	482.00	0	447	0.00%
2019/01/22	0	0.00	1	483.00	460.00	-1	442	-0.23%
2019/01/21	1	462.00	1	453.00	462.00	0	433	0.00%
2019/01/17	1	437.50	0	0.00	430.50	1	440	0.23%
2019/01/14	6	434.75	6	439.50	444.00	0	432	0.00%
2019/01/11	1	438.00	8	440.75	445.00	-7	435	-1.61%
2019/01/07	3	441.50	3	439.67	439.00	0	436	0.00%
2019/01/04	1	433.00	1	438.50	439.00	0	438	0.00%
2019/01/02	1	460.00	1	463.00	463.50	0	449	0.00%
2018/12/27	1	466.00	1	469.00	469.50	0	454	0.00%
2018/12/26	2	465.50	3	447.50	445.00	-1	451	-0.22%
2018/12/24	1	465.00	1	470.00	466.50	0	448	0.00%
2018/12/21	1	472.00	1	474.50	470.00	0	451	0.00%
2018/12/20	1	488.50	0	0.00	476.00	1	452	0.22%
2018/12/19	2	501.00	2	506.00	489.00	0	453	0.00%
2018/12/18	1	492.00	1	497.00	491.00	0	449	0.00%
2018/12/17	1	485.50	0	0.00	481.50	1	441	0.23%
2018/12/14	6	490.00	0	0.00	485.50	6	439	1.36%
2018/12/04	1	504.00	1	501.00	500.00	0	411	0.00%
2018/12/03	0	0.00	1	519.00	535.00	-1	404	-0.25%
2018/11/30	3	461.67	11	461.09	487.50	-8	383	-2.08%
2018/11/29	17	450.35	12	446.58	443.50	5	367	1.36%
2018/11/28	5	443.80	3	443.67	436.50	2	332	0.60%
2018/11/27	1	403.00	0	0.00	404.00	1	311	0.32%
2018/11/26	3	393.00	2	395.50	400.00	1	306	0.33%
2018/11/23	1	391.00	2	390.50	390.50	-1	307	-0.33%
2018/11/21	1	402.50	1	407.50	405.50	0	314	0.00%
2018/11/16	4	416.88	3	407.00	403.50	1	312	0.32%
2018/11/15	5	436.80	5	436.60	425.00	0	305	0.00%
2018/11/14	2	460.25	2	469.75	470.00	0	299	0.00%
2018/10/31	1	383.00	1	391.50	394.00	0	278	0.00%
2018/10/26	1	370.00	1	382.50	383.00	0	263	0.00%
2018/10/23	1	411.50	1	410.50	415.50	0	244	0.00%
2018/10/22	0	0.00	1	413.00	419.00	-1	240	-0.42%
2018/10/19	1	404.00	0	0.00	402.00	1	238	0.42%
2018/10/18	0	0.00	1	418.00	417.50	-1	235	-0.42%
2018/10/17	3	424.33	2	412.25	400.00	1	228	0.44%
2018/10/16	3	431.17	3	428.17	430.00	0	221	0.00%
2018/09/10	2	568.00	0	0.00	569.00	2	233	0.86%
2018/08/24	0	0.00	5	561.20	545.00	-5	224	-2.23%
2018/08/22	10	604.60	0	0.00	600.00	10	218	4.58%
2018/08/20	0	0.00	2	589.00	584.00	-2	212	-0.94%
2018/08/17	2	606.86	0	0.00	600.00	2	210	0.96%
2018/08/16	2	597.50	2	610.00	600.00	0	207	0.00%
2018/07/30	0	0.00	2	696.50	702.00	-2	207	-0.96%
2018/07/26	0	0.00	2	700.00	712.00	-2	206	-0.97%
2018/07/20	2	696.00	1	715.00	693.00	1	203	0.49%
2018/07/19	3	715.33	5	724.40	696.00	-2	200	-1.00%
2018/07/18	10	670.20	0	0.00	670.00	10	191	5.23%
2018/04/26	0	0.00	1	620.00	620.00	-1	174	-0.57%
2018/04/19	1	619.00	0	0.00	617.00	1	206	0.48%
2018/03/26	0	0.00	2	641.50	635.00	-2	229	-0.87%
2018/03/19	0	0.00	2	666.00	668.00	-2	228	-0.88%
2018/03/16	2	656.00	0	0.00	654.00	2	229	0.87%
2018/03/13	1	659.00	1	665.00	662.00	0	227	0.00%
2018/03/09	0	0.00	1	626.00	628.00	-1	228	-0.44%
2018/03/06	1	620.00	0	0.00	615.00	1	235	0.42%
2018/02/27	0	0.00	1	647.00	650.00	-1	242	-0.41%
2018/02/22	1	642.00	0	0.00	640.00	1	258	0.39%
2018/02/21	2	655.00	3	648.67	648.00	-1	263	-0.38%
2018/02/01	1	629.00	3	628.00	624.00	-2	261	-0.77%
2018/01/31	2	618.00	0	0.00	622.00	2	258	0.77%
2018/01/30	1	620.00	3	625.67	620.00	-2	258	-0.77%
2018/01/25	0	0.00	1	632.00	629.00	-1	256	-0.39%
2018/01/23	6	627.50	0	0.00	630.00	6	261	2.29%
2018/01/11	0	0.00	3	682.00	674.00	-3	226	-1.33%
2018/01/09	0	0.00	3	695.00	698.00	-3	217	-1.38%