玉晶光 (3406)-合庫-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
441.0
漲跌
▲6.0
漲幅
+1.38%
成交量
1,390張
產業
上市光電類股▼0.37%
1030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－合庫-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

合庫-台中券商分點個股進出
合庫-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
2024/04/26	1	429.00	0	0.00	424.50	1	2,251	0.04%
2024/04/25	2	431.25	1	429.00	427.50	1	2,251	0.04%
2024/04/22	0	420.25	0	0.00	415.00	0	2,293	0.00%
2024/04/19	1.2	433.90	1	417.00	424.00	0.2	2,292	0.01%
2024/04/18	0.4	446.89	0	0.00	442.00	0.4	2,298	0.02%
2024/04/17	3	449.50	0	0.00	447.50	3	2,302	0.13%
2024/04/16	0.1	444.14	0	0.00	442.00	0.1	2,295	0.00%
2024/04/12	3.1	477.07	1	472.00	472.00	2.1	2,314	0.09%
2024/04/10	0	0.00	1.1	479.76	479.00	-1.1	2,341	-0.04%
2024/04/09	2.1	476.60	1	475.50	477.00	1.1	2,356	0.04%
2024/04/08	2	467.25	2	469.25	468.50	0	2,340	0.00%
2024/04/03	2	475.00	6	479.83	474.00	-4	2,345	-0.17%
2024/04/02	1	489.50	0	0.00	484.50	1	2,324	0.04%
2024/04/01	2.3	488.50	3	486.67	489.50	-0.7	2,317	-0.03%
2024/03/29	9.1	499.74	8.1	495.66	496.00	1.1	2,294	0.05%
2024/03/28	0	0.00	1	508.12	509.00	-1	2,262	-0.05%
2024/03/27	3.1	499.69	3	506.37	505.00	0.1	2,234	0.00%
2024/03/26	5.1	510.82	6	507.67	499.00	-0.9	2,166	-0.04%
2024/03/25	11.1	488.93	16.1	494.61	493.00	-5	2,049	-0.24%
2024/03/22	1	482.00	8.6	479.20	482.50	-7.5	2,013	-0.37%
2024/03/21	22.1	468.77	19.2	469.24	476.00	2.9	1,981	0.14%
2024/03/20	1.1	463.43	8.2	442.07	462.50	-7.2	1,906	-0.38%
2024/03/19	1.1	420.09	0	0.00	423.00	1.1	1,900	0.06%
2024/03/18	0	0.00	0	423.03	428.00	0	1,948	0.00%
2024/03/15	0	0.00	1.7	423.42	417.50	-1.7	1,956	-0.09%
2024/03/14	1	420.00	18	418.19	418.50	-17	1,927	-0.88%
2024/03/13	5.1	400.10	0	0.00	398.50	5.1	1,859	0.27%
2024/03/12	3.2	407.67	2.7	408.70	408.50	0.5	1,846	0.03%
2024/03/11	0.3	400.23	1.2	399.67	398.00	-0.9	1,843	-0.05%
2024/03/08	0.5	403.01	0	0.00	400.00	0.5	1,856	0.03%
2024/03/07	11.4	405.41	3	407.83	401.50	8.4	1,835	0.46%
2024/03/06	0.2	410.98	0	0.00	409.50	0.2	1,837	0.01%
2024/03/05	4.2	414.92	2	412.00	412.00	2.2	1,847	0.12%
2024/03/04	0	425.00	1	426.50	420.50	-1	1,858	-0.05%
2024/02/29	2	422.00	2	422.25	423.50	0	1,899	0.00%
2024/02/27	1.1	422.64	1.1	427.00	427.00	0	1,906	0.00%
2024/02/26	3	427.33	7.4	426.88	429.00	-4.4	1,939	-0.22%
2024/02/23	1	414.89	0	0.00	409.50	1	1,926	0.05%
2024/02/22	0.3	413.00	4	413.88	415.00	-3.8	1,962	-0.19%
2024/02/21	0.1	413.42	1	413.00	411.50	-0.9	1,991	-0.05%
2024/02/20	1	412.50	1	417.00	411.00	0	1,988	0.00%
2024/02/19	0	0.00	5	417.90	420.00	-5	1,947	-0.26%
2024/02/16	0	0.00	1.4	408.38	409.00	-1.4	1,924	-0.07%
2024/02/15	0	0.00	1.3	399.54	407.00	-1.3	1,964	-0.07%
2024/02/05	1.1	391.10	1	391.00	392.50	0.1	1,947	0.00%
2024/02/02	1.3	393.85	1	393.50	393.50	0.3	1,941	0.02%
2024/02/01	3	395.67	0	0.00	395.00	3	1,941	0.15%
2024/01/31	1	397.50	0	0.00	400.00	1	1,981	0.05%
2024/01/30	1.1	399.55	0	0.00	398.50	1.1	1,987	0.06%
2024/01/29	1	400.04	0	0.00	401.00	1	1,988	0.05%
2024/01/26	1	401.00	1	403.50	402.50	0	1,995	0.00%
2024/01/25	0.3	404.00	0	0.00	402.00	0.3	2,006	0.01%
2024/01/24	7.3	411.97	3	410.67	406.50	4.3	1,988	0.22%
2024/01/23	1	422.00	6	424.25	423.00	-5	1,957	-0.26%
2024/01/22	1	408.50	6	410.67	414.00	-5	1,903	-0.26%
2024/01/19	3	403.83	0	0.00	403.50	3	1,878	0.16%
2024/01/18	1	402.50	2	403.50	402.50	-1	1,875	-0.05%
2024/01/17	4	398.25	2	400.75	398.50	2	1,874	0.11%
2024/01/16	2	395.74	3.1	401.84	401.00	-1	1,845	-0.06%
2024/01/15	1	395.00	0	0.00	394.00	1	1,820	0.05%
2024/01/12	2	398.25	1	400.50	397.00	1	1,819	0.05%
2024/01/11	1	393.00	1	391.50	390.50	0	1,812	0.00%
2024/01/10	1	389.00	2	393.25	393.00	-1	1,815	-0.06%
2024/01/09	5.1	394.28	0	0.00	390.00	5.1	1,817	0.28%
2024/01/08	6	399.83	5.5	398.05	396.00	0.6	1,796	0.03%
2024/01/05	3	410.01	0	0.00	401.50	3	1,794	0.17%
2024/01/04	1	425.00	1	415.00	420.50	0	1,776	0.00%
2024/01/03	0.1	415.00	0	423.50	421.50	0	1,778	0.00%
2024/01/02	0	420.00	2	425.00	422.00	-2	1,771	-0.11%
2023/12/29	0	0.00	2.1	419.00	420.50	-2.1	1,771	-0.12%
2023/12/28	2	410.25	0.2	410.00	407.50	1.8	1,760	0.10%
2023/12/27	1.1	414.11	2	408.00	410.00	-0.9	1,754	-0.05%
2023/12/26	1	411.00	0	0.00	411.00	1	1,749	0.06%
2023/12/25	1	413.00	0	0.00	407.50	1	1,753	0.06%
2023/12/22	0	0.00	0.3	408.00	405.00	-0.3	1,745	-0.02%
2023/12/21	0	407.50	0	0.00	406.50	0	1,734	0.00%
2023/12/19	1	411.00	0.3	415.00	412.50	0.8	1,744	0.04%
2023/12/18	1.2	423.35	1.3	420.40	421.50	-0.1	1,749	-0.01%
2023/12/15	0.1	423.50	4.1	426.78	428.00	-4	1,753	-0.23%
2023/12/14	13.2	428.81	21.1	432.44	428.00	-7.9	1,762	-0.45%
2023/12/13	1.2	414.59	1	414.00	415.00	0.2	1,682	0.01%
2023/12/12	0	403.00	6	403.33	403.00	-6	1,617	-0.37%
2023/12/11	2.1	396.79	2	395.25	395.00	0.1	1,603	0.00%
2023/12/08	0.1	397.50	1	395.50	395.00	-0.9	1,616	-0.06%
2023/12/07	4	395.13	2.1	396.96	393.50	1.9	1,621	0.12%
2023/12/06	5	394.80	1	393.00	393.00	4	1,630	0.25%
2023/12/05	0	0.00	0.3	399.00	397.00	-0.3	1,660	-0.02%
2023/12/04	0.1	396.50	0	0.00	391.00	0.1	1,652	0.01%
2023/12/01	1	393.60	0	0.00	394.50	1	1,663	0.06%
2023/11/30	1.1	401.41	2	402.75	400.00	-0.9	1,664	-0.05%
2023/11/29	0.1	403.50	1	406.50	406.50	-1	1,662	-0.06%
2023/11/28	2	398.25	5.3	405.35	403.00	-3.3	1,630	-0.20%
2023/11/27	5.5	407.86	7.1	407.11	401.50	-1.6	1,604	-0.10%
2023/11/24	4	400.13	2.1	402.07	401.50	1.9	1,579	0.12%
2023/11/23	4	401.25	18	399.58	400.00	-14	1,582	-0.88%
2023/11/22	8	389.63	10	392.75	394.00	-2	1,519	-0.13%
2023/11/21	6	394.58	4.1	398.72	396.50	1.9	1,473	0.13%
2023/11/20	2	391.00	8	393.38	396.50	-6	1,436	-0.42%
2023/11/17	3.1	386.66	11	387.18	387.50	-8	1,404	-0.57%
2023/11/16	3	384.00	2	383.26	383.50	1	1,399	0.07%
2023/11/15	3	383.51	1	382.50	382.50	2	1,401	0.15%
2023/11/14	14.3	383.72	2	383.00	383.50	12.3	1,388	0.88%
2023/11/13	1	393.00	8	390.63	392.00	-7	1,353	-0.52%
2023/11/10	6	385.75	0	0.00	385.50	6	1,358	0.44%
2023/11/09	1	384.00	3	389.33	390.00	-2	1,360	-0.15%
2023/11/08	13	378.38	13	383.27	384.00	0	1,376	0.00%
2023/11/03	1	386.50	0	0.00	386.00	1	1,348	0.07%
2023/11/02	0	0.00	1	391.00	391.00	-1	1,371	-0.07%
2023/11/01	1	383.50	0	0.00	385.50	1	1,382	0.07%
2023/10/31	0	0.00	1	387.00	380.50	-1	1,423	-0.07%
2023/10/27	1	378.50	0	0.00	376.00	1	1,489	0.07%
2023/10/24	1	381.00	0	0.00	383.00	1	1,503	0.07%
2023/10/23	1	383.50	1	380.50	380.00	0	1,517	0.00%
2023/10/13	0.1	391.00	0	0.00	389.00	0.1	1,579	0.00%
2023/10/12	0	0.00	1	390.04	395.00	-1	1,585	-0.07%
2023/10/06	0	0.00	1	388.00	386.00	-1	1,618	-0.06%
2023/10/05	0	0.00	1	385.00	385.00	-1	1,644	-0.06%
2023/10/04	0	0.00	0.1	376.50	376.00	-0.1	1,682	0.00%
2023/10/03	1	372.50	0	0.00	372.50	1	1,789	0.06%
2023/10/02	17	374.09	17	373.00	374.00	0	1,869	0.00%
2023/09/27	1	370.01	1	369.00	369.50	0	2,004	0.00%
2023/09/26	1	375.00	2.5	376.90	375.00	-1.5	2,019	-0.07%
2023/09/25	0	0.00	1.1	379.82	382.00	-1.1	2,033	-0.05%
2023/09/22	1	365.50	3	370.67	374.00	-2	2,017	-0.10%
2023/09/21	5.2	370.66	0	0.00	367.50	5.2	2,002	0.26%
2023/09/20	2	382.75	1	379.50	379.50	1	1,975	0.05%
2023/09/19	1	385.00	0	0.00	386.50	1	1,967	0.05%
2023/09/18	2	402.00	8	404.44	394.50	-6	1,956	-0.31%
2023/09/15	4	389.25	1	390.50	388.50	3	1,904	0.16%
2023/09/14	0	0.00	1	391.50	391.50	-1	1,901	-0.05%
2023/09/13	4	380.63	1	379.50	379.00	3	1,892	0.16%
2023/09/12	1	387.00	1	384.00	388.00	0	1,897	0.00%
2023/09/11	1	387.00	0.1	389.50	383.50	1	1,911	0.05%
2023/09/08	4.1	393.09	4	398.63	390.00	0.1	1,919	0.00%
2023/09/07	9	392.94	0	0.00	391.00	9	1,899	0.47%
2023/09/06	4	397.00	0	0.00	399.50	4	1,905	0.21%
2023/09/05	3	397.17	4.1	396.35	397.00	-1.1	1,946	-0.06%
2023/09/04	0	0.00	0	390.00	390.50	0	1,942	0.00%
2023/08/31	0	383.50	0	0.00	383.00	0	2,121	0.00%
2023/08/30	0.1	385.00	1.1	390.77	383.00	-1.1	2,230	-0.05%
2023/08/29	3	384.67	0	0.00	386.00	3	2,247	0.13%
2023/08/24	0	0.00	1	378.50	377.00	-1	2,383	-0.04%
2023/08/23	1	379.00	1	375.50	376.00	0	2,420	0.00%
2023/08/22	1	378.00	1	376.00	380.50	0	2,431	0.00%
2023/08/21	1	376.00	0	0.00	376.00	1	2,435	0.04%
2023/08/17	3	360.67	3	365.73	373.00	0	2,426	0.00%
2023/08/15	0.1	367.35	0	0.00	363.50	0.1	2,455	0.00%
2023/08/14	6.1	367.00	3	369.50	365.50	3.1	2,485	0.12%
2023/08/10	3.1	386.97	2	388.75	384.50	1.1	2,540	0.04%
2023/08/09	0	0.00	3.3	396.21	395.50	-3.3	2,530	-0.13%
2023/08/08	3.1	391.73	3.1	394.95	389.00	0	2,519	0.00%
2023/08/07	1.1	384.06	0	0.00	383.00	1.1	2,489	0.05%
2023/08/04	4.2	391.17	4	391.00	390.00	0.2	2,466	0.01%
2023/08/02	1	401.00	3.2	405.03	406.50	-2.2	2,430	-0.09%
2023/08/01	0	0.00	5.2	401.62	402.00	-5.2	2,387	-0.22%
2023/07/28	0	0.00	1	394.50	391.50	-1	2,347	-0.04%
2023/07/27	0	0.00	2	392.00	390.50	-2	2,354	-0.08%
2023/07/26	1	394.50	0	0.00	395.00	1	2,348	0.04%
2023/07/24	1	393.00	0	0.00	392.50	1	2,342	0.04%
2023/07/21	1.2	390.28	2.4	389.13	391.50	-1.2	2,337	-0.05%
2023/07/20	2.2	398.57	0	400.00	397.00	2.2	2,339	0.09%
2023/07/19	1	402.00	1.1	400.91	403.00	-0.1	2,321	0.00%
2023/07/18	1.1	397.64	0	0.00	397.00	1.1	2,320	0.05%
2023/07/17	5	404.80	0	0.00	401.50	5	2,313	0.22%
2023/07/14	7.1	403.37	3.2	403.72	403.00	3.9	2,300	0.17%
2023/07/13	6	418.75	1	414.00	414.00	5	2,248	0.22%
2023/07/12	6	425.50	2	427.00	417.50	4	2,242	0.18%
2023/07/11	3.1	418.93	17.3	419.41	426.00	-14.3	2,216	-0.64%
2023/07/10	6.5	426.62	5	425.00	420.50	1.5	2,188	0.07%
2023/07/07	5	412.52	2	418.50	415.00	3	2,097	0.14%
2023/07/06	4	415.63	5.6	411.22	406.50	-1.6	2,017	-0.08%
2023/07/05	2.1	404.90	0.1	406.00	403.00	2	1,904	0.11%
2023/07/04	1.1	403.09	1	403.00	404.50	0.1	1,877	0.01%
2023/07/03	0	0.00	0.3	401.50	399.50	-0.3	1,871	-0.02%
2023/06/30	0	0.00	1	395.50	396.00	-1	1,887	-0.05%
2023/06/28	0.1	395.50	0	0.00	395.50	0.1	1,902	0.01%
2023/06/27	1.1	401.86	0.3	395.00	394.50	0.8	1,916	0.04%
2023/06/26	1	397.00	2.3	399.60	399.50	-1.3	1,925	-0.07%
2023/06/21	2.1	389.62	0	0.00	389.50	2.1	1,964	0.11%
2023/06/16	1	401.50	0	0.00	397.50	1	1,993	0.05%
2023/06/15	4.1	396.62	3	396.67	397.50	1.1	1,975	0.06%
2023/06/14	2	401.00	0	0.00	401.00	2	1,967	0.10%
2023/06/13	3.6	399.61	2	398.50	397.00	1.6	1,969	0.08%
2023/06/12	4	399.50	2	401.00	398.50	2	1,987	0.10%
2023/06/09	0	0.00	3.7	397.39	399.00	-3.7	1,979	-0.19%
2023/06/08	1.2	388.54	0	0.00	387.50	1.2	1,948	0.06%
2023/06/07	0	0.00	2	391.50	389.50	-2	1,958	-0.10%
2023/06/06	15.8	394.05	6	392.83	388.00	9.8	1,946	0.50%
2023/06/05	1	425.00	19.2	420.44	421.50	-18.2	1,844	-0.99%
2023/06/02	1.1	403.53	2	401.50	400.50	-0.9	1,810	-0.05%
2023/06/01	1	414.00	2.2	415.89	406.00	-1.2	1,913	-0.06%
2023/05/31	2	412.00	6	407.83	408.00	-4	1,902	-0.21%
2023/05/30	0	0.00	8.1	409.01	408.50	-8.1	1,888	-0.43%
2023/05/29	2.2	400.00	3.2	401.59	400.00	-1.1	1,833	-0.06%
2023/05/26	2	389.75	3	398.00	389.00	-1	1,804	-0.06%
2023/05/25	1.1	395.75	2.2	394.05	396.00	-1.1	1,827	-0.06%
2023/05/24	0.2	394.00	0.1	394.50	393.50	0.2	1,845	0.01%
2023/05/23	0	0.00	1.1	394.91	393.50	-1.1	1,897	-0.06%
2023/05/22	2.4	388.21	2	388.25	390.00	0.4	1,895	0.02%
2023/05/19	9.1	391.21	1	389.50	390.00	8.1	1,890	0.43%
2023/05/18	0	0.00	8.2	400.19	399.50	-8.2	1,861	-0.44%
2023/05/17	0.1	394.00	0	0.00	393.50	0.1	1,872	0.01%
2023/05/16	1.1	394.14	5.4	397.61	394.00	-4.3	1,903	-0.23%
2023/05/15	0	0.00	2.1	382.07	384.50	-2.1	1,848	-0.11%
2023/05/12	0	0.00	0.2	381.25	381.00	-0.2	1,856	-0.01%
2023/05/11	2	377.75	2	377.50	377.00	0	1,862	0.00%
2023/05/10	1.2	375.50	0	0.00	378.00	1.2	1,878	0.06%
2023/05/09	0.1	380.00	0	0.00	378.50	0.1	1,885	0.01%
2023/05/08	0	0.00	0.1	384.00	383.00	-0.1	1,887	-0.01%
2023/05/05	0	0.00	0.1	383.00	381.50	-0.1	1,897	-0.01%
2023/05/04	0	0.00	1	377.50	378.00	-1	1,919	-0.05%
2023/05/03	0	0.00	0.1	375.50	379.50	-0.1	1,944	0.00%
2023/05/02	0	0.00	1.1	379.45	378.00	-1.1	1,956	-0.06%
2023/04/28	3	370.00	2	370.50	370.50	1	1,973	0.05%
2023/04/27	5	361.40	6.1	366.28	368.00	-1.1	1,987	-0.06%
2023/04/26	2.1	356.50	1.1	356.82	361.50	1	1,996	0.05%
2023/04/25	5.2	361.34	6	356.75	356.00	-0.8	2,046	-0.04%
2023/04/24	1.1	371.41	0.1	373.50	371.00	1	2,037	0.05%
2023/04/21	9.2	376.90	1	376.00	371.00	8.2	2,062	0.40%
2023/04/20	1.1	382.41	0	0.00	382.00	1.1	2,080	0.05%
2023/04/19	3.1	390.32	6	391.83	387.50	-2.9	2,118	-0.14%
2023/04/18	1	390.00	2	394.50	390.00	-1	2,174	-0.05%
2023/04/17	1	389.50	0.1	393.60	393.00	0.9	2,183	0.04%
2023/04/14	1.1	389.13	1.1	388.27	389.00	0	2,211	0.00%
2023/04/13	4	395.38	1	397.50	390.00	3	2,213	0.14%
2023/04/12	1	393.00	1.1	393.00	392.50	-0.1	2,204	0.00%
2023/04/11	0.2	385.50	0.2	386.00	383.00	0	2,215	0.00%
2023/04/07	1	384.00	0	0.00	381.50	1	2,253	0.04%
2023/04/06	2.1	379.55	1	384.50	386.00	1.1	2,246	0.05%
2023/03/31	3.3	386.62	0	0.00	385.50	3.3	2,234	0.15%
2023/03/30	0	391.50	0.2	393.80	394.00	-0.2	2,210	-0.01%
2023/03/29	0	386.50	0	0.00	391.00	0	2,226	0.00%
2023/03/28	2	386.50	0	0.00	385.00	2	2,255	0.09%
2023/03/27	3.2	389.58	0	0.00	388.00	3.2	2,311	0.14%
2023/03/24	9.1	400.49	2.1	401.43	395.00	7	2,310	0.30%
2023/03/23	0.1	396.00	21.1	402.03	403.00	-21	2,254	-0.93%
2023/03/22	2.1	400.55	0.2	398.86	395.50	1.9	2,258	0.08%
2023/03/21	0	0.00	0.1	395.00	395.50	-0.1	2,256	0.00%
2023/03/20	1	390.06	0	0.00	392.00	1	2,265	0.05%
2023/03/17	0.1	390.00	1	391.50	393.00	-0.9	2,298	-0.04%
2023/03/16	1.4	386.52	1	385.00	383.00	0.4	2,315	0.02%
2023/03/15	4.1	393.61	3.5	394.14	392.00	0.6	2,336	0.03%
2023/03/14	3	387.33	4	386.63	387.50	-1	2,326	-0.04%
2023/03/13	1.1	382.49	2.1	383.05	387.50	-1	2,341	-0.04%
2023/03/10	3.6	387.79	2	389.00	389.00	1.6	2,342	0.07%
2023/03/09	2.1	404.90	1	401.00	400.50	1.1	2,365	0.05%
2023/03/08	8.8	407.09	5	404.40	403.50	3.8	2,406	0.16%
2023/03/07	7.5	419.19	4	419.38	416.00	3.5	2,376	0.15%
2023/03/06	14.1	424.18	5.1	425.25	420.50	9	2,325	0.39%
2023/03/03	1.2	404.87	1	405.00	402.50	0.2	2,236	0.01%
2023/03/02	2	397.25	0	0.00	399.50	2	2,249	0.09%
2023/03/01	0	0.00	1	394.50	394.50	-1	2,397	-0.04%
2023/02/24	2.3	389.33	0	0.00	389.00	2.3	2,430	0.09%
2023/02/23	3	399.50	3	396.17	393.00	0	2,465	0.00%
2023/02/22	10	391.00	1	391.00	391.00	9	2,505	0.36%
2023/02/21	11	400.73	3	396.83	394.50	8	2,647	0.30%
2023/02/17	0	0.00	1	389.50	387.50	-1	2,797	-0.04%
2023/02/16	4	392.25	4	391.25	391.50	0	2,863	0.00%
2023/02/15	2.1	388.54	0.2	388.05	392.00	1.9	2,959	0.06%
2023/02/14	3.2	388.29	4	388.13	388.00	-0.9	2,976	-0.03%
2023/02/13	1	372.50	1	370.50	370.50	0	2,951	0.00%
2023/02/10	2	375.00	2	375.00	372.50	0	3,003	0.00%
2023/02/09	1	377.50	3	376.33	374.00	-2	3,046	-0.07%
2023/02/08	1	382.00	2	384.00	381.00	-1	3,101	-0.03%
2023/02/07	0	0.00	1	375.00	377.00	-1	3,120	-0.03%
2023/02/06	2	371.25	3	371.00	373.50	-1	3,149	-0.03%
2023/02/03	3	377.00	4	377.38	378.00	-1	3,189	-0.03%
2023/02/02	2	376.25	4	376.00	380.00	-2	3,248	-0.06%
2023/02/01	3.1	371.42	2	371.00	374.00	1.1	3,330	0.03%
2023/01/31	1.2	364.08	2	365.50	365.50	-0.8	3,341	-0.02%
2023/01/30	2	357.50	2	356.50	360.00	0	3,372	0.00%
2023/01/17	3	345.83	2.3	345.05	345.00	0.7	3,373	0.02%
2023/01/16	3	346.17	2.7	345.84	348.50	0.3	3,383	0.01%
2023/01/13	16	338.63	16.1	338.95	342.50	-0.1	3,417	0.00%
2023/01/12	1	353.50	1	357.50	349.50	0	3,416	0.00%
2023/01/11	4	357.50	0	0.00	354.50	4	3,453	0.12%
2023/01/10	3	359.00	4	352.75	352.50	-1	3,495	-0.03%
2023/01/09	3	356.17	4.1	355.60	360.50	-1.1	3,543	-0.03%
2023/01/06	6.2	349.38	3	350.00	350.50	3.2	3,579	0.09%
2023/01/05	1.1	365.50	2	363.00	364.50	-0.9	3,575	-0.03%
2023/01/04	5	360.80	5	361.20	360.00	0	3,612	0.00%
2023/01/03	0	0.00	1	343.00	349.00	-1	3,617	-0.03%
2022/12/30	2	337.25	1	344.00	335.50	1	3,666	0.03%
2022/12/29	3	338.50	3	342.50	343.50	0	3,710	0.00%
2022/12/28	2	348.50	2	347.25	346.00	0	3,750	0.00%
2022/12/26	1	363.00	2	362.50	363.50	-1	3,826	-0.03%
2022/12/23	1	357.00	1	361.00	364.00	0	3,959	0.00%
2022/12/22	1	370.50	1	367.50	366.50	0	4,089	0.00%
2022/12/21	1	369.00	3	363.67	366.00	-2	4,201	-0.05%
2022/12/20	4	371.25	3	373.50	367.00	1	4,226	0.02%
2022/12/19	7	363.79	11	368.95	376.00	-4	4,268	-0.09%
2022/12/16	2	373.25	1	375.00	372.00	1	4,244	0.02%
2022/12/15	1	386.00	1	382.50	384.50	0	4,252	0.00%
2022/12/14	1	383.50	0	0.00	383.50	1	4,272	0.02%
2022/12/13	2	374.75	0	0.00	371.50	2	4,263	0.05%
2022/12/12	3	373.83	1	370.50	374.00	2	4,279	0.05%
2022/12/09	3.1	370.07	2	367.00	366.50	1.1	4,289	0.02%
2022/12/08	1	381.50	1	375.50	375.00	0	4,302	0.00%
2022/12/07	2.1	387.14	1	383.00	383.00	1.1	4,320	0.03%
2022/12/06	2	394.00	3	399.17	394.50	-1	4,334	-0.02%
2022/12/02	0	0.00	3.3	401.89	403.50	-3.3	4,529	-0.07%
2022/12/01	1	401.50	2	402.00	400.50	-1	4,611	-0.02%
2022/11/30	4	396.63	4.2	395.59	393.50	-0.2	4,754	0.00%
2022/11/29	2	389.75	1	394.50	394.50	1	4,806	0.02%
2022/11/28	0	0.00	3	396.00	395.50	-3	4,914	-0.06%
2022/11/25	5	398.30	7	390.93	391.50	-2	5,037	-0.04%
2022/11/24	2	403.25	2	403.50	400.50	0	5,143	0.00%
2022/11/23	7.5	404.37	5	410.70	398.50	2.5	5,217	0.05%
2022/11/22	3	390.17	4.3	391.44	395.00	-1.3	5,094	-0.03%
2022/11/21	2	392.75	3	391.33	388.00	-1	5,134	-0.02%
2022/11/18	10	391.30	9	391.11	387.00	1	5,114	0.02%
2022/11/17	6	389.25	13	389.65	392.50	-7	5,053	-0.14%
2022/11/16	5	368.80	5	371.10	371.00	0	4,898	0.00%
2022/11/15	3.3	360.88	10	362.90	370.50	-6.7	4,830	-0.14%
2022/11/14	3	350.00	3	354.00	353.00	0	4,741	0.00%
2022/11/11	1	343.00	1	344.50	341.00	0	4,703	0.00%
2022/11/10	6	328.58	7	329.79	330.00	-1	4,640	-0.02%
2022/11/09	2	325.50	2	327.25	327.50	0	4,641	0.00%
2022/11/08	1	327.50	3	324.17	320.50	-2	4,736	-0.04%
2022/11/07	8	323.31	2	323.75	322.50	6	4,727	0.13%
2022/11/04	9.2	322.11	39	315.26	322.50	-29.8	4,780	-0.62%
2022/11/03	31	307.47	4	307.63	310.50	27	4,830	0.56%
2022/11/02	18	305.89	14	305.86	307.00	4	4,823	0.08%
2022/11/01	1	304.00	0	307.00	302.00	1	4,853	0.02%
2022/10/31	1	302.00	4	299.51	300.50	-3	4,858	-0.06%
2022/10/28	9	283.43	8	283.44	284.00	1	4,819	0.02%
2022/10/27	3	294.67	3	298.17	299.00	0	4,754	0.00%
2022/10/26	3	290.00	2	290.75	288.00	1	4,755	0.02%
2022/10/25	1	298.00	1	291.50	292.00	0	4,730	0.00%
2022/10/24	0	298.50	0	304.00	297.00	0	4,778	0.00%
2022/10/21	4	296.75	3	297.67	292.00	1	4,874	0.02%
2022/10/20	11.1	303.08	5	301.30	301.00	6.1	4,859	0.12%
2022/10/19	2	313.75	1	311.00	311.00	1	4,832	0.02%
2022/10/18	3	320.17	3	319.00	316.00	0	4,816	0.00%
2022/10/17	2	314.25	2	318.00	316.50	0	4,800	0.00%
2022/10/14	1	328.50	0	0.00	328.50	1	4,769	0.02%
2022/10/13	1	333.00	3	335.67	324.50	-2	4,763	-0.04%
2022/10/07	5	368.60	1	372.00	363.00	4	4,848	0.08%
2022/10/06	3	359.17	4	365.63	369.50	-1	4,826	-0.02%
2022/10/05	4	361.50	4	362.25	363.00	0	4,806	0.00%
2022/10/04	1	351.00	0	350.00	352.50	1	4,766	0.02%
2022/10/03	2	335.01	2	336.00	334.00	0	4,749	0.00%
2022/09/30	5	332.80	2	343.00	345.50	3	4,790	0.06%
2022/09/29	16	355.28	14.3	351.57	347.00	1.7	4,738	0.04%
2022/09/28	6	362.08	2	360.00	360.00	4	4,660	0.09%
2022/09/27	5	396.90	6	399.17	399.50	-1	4,596	-0.02%
2022/09/26	8	410.06	2	403.50	399.00	6	4,564	0.13%
2022/09/23	3.2	426.03	2	428.25	425.50	1.2	4,521	0.03%
2022/09/22	2	420.50	2	423.50	425.50	0	4,490	0.00%
2022/09/21	2	421.00	2	422.50	425.00	0	4,488	0.00%
2022/09/20	2	419.00	1	418.00	418.00	1	4,471	0.02%
2022/09/19	3	419.67	2	416.75	414.50	1	4,464	0.02%
2022/09/16	1	426.00	0	0.00	425.00	1	4,449	0.02%
2022/09/15	1.1	429.95	1	436.00	429.00	0.1	4,463	0.00%
2022/09/14	3	421.50	4	423.25	425.00	-1	4,477	-0.02%
2022/09/13	3	432.83	3	432.67	430.50	0	4,437	0.00%
2022/09/12	1.2	443.67	6	445.33	439.00	-4.8	4,397	-0.11%
2022/09/08	19	451.50	12	449.46	439.00	7	4,366	0.16%
2022/09/07	10	444.66	21	447.90	451.50	-11	4,188	-0.26%
2022/09/06	30	452.17	36	454.11	442.00	-6	4,099	-0.15%
2022/09/05	11	435.73	1	433.50	440.00	10	3,934	0.25%
2022/09/02	57	452.61	58.2	450.82	451.00	-1.2	3,830	-0.03%
2022/09/01	8	448.63	7	452.86	440.50	1	3,708	0.03%
2022/08/31	16	439.91	23	445.09	449.00	-7	3,572	-0.20%
2022/08/30	1	434.98	5	435.20	434.50	-4	3,433	-0.12%
2022/08/29	2	413.00	2	412.25	410.00	0	3,315	0.00%
2022/08/26	9.1	423.35	13	417.19	426.50	-4	3,317	-0.12%
2022/08/25	7	406.43	7	412.71	405.00	0	3,240	0.00%
2022/08/24	1	403.00	1	404.00	403.00	0	3,243	0.00%
2022/08/23	7	405.36	7	407.50	407.50	0	3,270	0.00%
2022/08/22	7	410.36	7	406.00	406.00	0	3,281	0.00%
2022/08/19	4	421.13	3	419.83	415.50	1	3,282	0.03%
2022/08/18	8	413.69	9	416.50	422.00	-1	3,260	-0.03%
2022/08/17	4	412.50	2	414.25	414.50	2	3,237	0.06%
2022/08/16	10	417.40	7	412.86	408.50	3	3,186	0.09%
2022/08/15	26	433.02	25	423.10	423.00	1	3,131	0.03%
2022/08/12	4	422.50	2	423.50	420.00	2	3,020	0.07%
2022/08/11	28.1	422.73	28	418.68	427.00	0.1	2,985	0.00%
2022/08/10	11	413.17	18	405.53	414.00	-7	2,884	-0.24%
2022/08/09	4	391.50	5	393.60	391.00	-1	2,791	-0.04%
2022/08/08	8	393.38	6	399.67	391.00	2	2,779	0.07%
2022/08/05	3	394.33	5	390.70	397.00	-2	2,725	-0.07%
2022/08/04	5	373.90	4	373.38	373.50	1	2,684	0.04%
2022/08/03	0	0.00	2	379.51	378.00	-2	2,660	-0.08%
2022/08/02	2	384.50	1	378.00	385.50	1	2,640	0.04%
2022/08/01	6	391.50	5	395.50	391.00	1	2,626	0.04%
2022/07/29	4	399.35	4	396.75	394.50	0	2,625	0.00%
2022/07/28	18	386.31	11	384.59	389.50	7	2,563	0.27%
2022/07/26	7	410.43	9	406.00	406.50	-2	2,408	-0.08%
2022/07/25	3	419.04	6	421.00	418.00	-3	2,403	-0.12%
2022/07/22	18	430.00	12	428.58	412.50	6	2,385	0.25%
2022/07/21	17	429.62	11.1	428.62	434.50	6	2,349	0.25%
2022/07/20	9	436.33	5.1	435.14	429.00	3.9	2,299	0.17%
2022/07/19	4	442.72	3	437.33	439.00	1	2,235	0.05%
2022/07/18	6.1	447.71	2	443.00	450.50	4.1	2,207	0.18%
2022/07/15	5	435.10	4	433.13	446.00	1	2,127	0.05%
2022/07/14	2	400.50	4	408.25	420.00	-2	2,000	-0.10%
2022/07/13	2	413.00	2	410.00	407.00	0	1,953	0.00%
2022/07/12	7	394.36	7	397.71	403.00	0	1,911	0.00%
2022/07/11	3	392.33	3	394.83	402.00	0	1,893	0.00%
2022/07/08	9	409.94	9	407.06	408.00	0	1,853	0.00%
2022/07/07	5	392.50	13	397.73	400.00	-8	1,756	-0.46%
2022/07/06	9	370.67	12	372.75	370.00	-3	1,676	-0.18%
2022/07/05	1	361.50	11	360.82	368.00	-10	1,628	-0.61%
2022/07/04	7	350.00	0	0.00	345.00	7	1,595	0.44%
2022/07/01	5	351.60	5	348.30	342.50	0	1,590	0.00%
2022/06/30	2	359.00	2	360.75	366.50	0	1,566	0.00%
2022/06/29	4	354.75	3	358.30	363.00	1	1,553	0.06%
2022/06/28	1	357.50	2	347.25	348.50	-1	1,542	-0.06%
2022/06/27	2	364.50	3	364.00	362.50	-1	1,559	-0.06%
2022/06/24	7	353.64	6	353.75	350.50	1	1,559	0.06%
2022/06/23	3	343.83	3	346.33	346.00	0	1,553	0.00%
2022/06/22	15	363.54	7	362.07	356.50	8	1,513	0.53%
2022/06/21	9	394.44	0	0.00	396.00	9	1,455	0.62%
2022/06/20	1	394.50	1	380.00	378.00	0	1,456	0.00%
2022/06/17	3	392.33	2	393.25	391.00	1	1,446	0.07%
2022/06/15	1	413.50	1	413.50	406.50	0	1,416	0.00%
2022/06/14	3	401.00	2	405.00	404.50	1	1,421	0.07%
2022/06/13	1	411.50	4	408.38	409.00	-3	1,409	-0.21%
2022/06/10	4	412.25	4	415.75	417.50	0	1,415	0.00%
2022/06/09	5	412.50	6	415.08	415.50	-1	1,409	-0.07%
2022/06/08	0	0.00	4	423.75	415.00	-4	1,403	-0.29%
2022/06/07	1	417.50	1	417.00	418.00	0	1,396	0.00%
2022/06/06	6	430.33	1	424.87	422.00	5	1,385	0.36%
2022/06/02	2	412.50	8	413.63	415.50	-6	1,364	-0.44%
2022/06/01	6	414.81	15	409.50	413.00	-9	1,382	-0.65%
2022/05/31	7	403.00	2	415.00	415.50	5	1,361	0.37%
2022/05/30	6	391.50	3	390.67	399.50	3	1,321	0.23%
2022/05/27	4	377.63	5	380.10	382.50	-1	1,301	-0.08%
2022/05/26	1	370.50	4	370.13	369.50	-3	1,288	-0.23%
2022/05/25	1	364.50	2	368.00	370.50	-1	1,288	-0.08%
2022/05/24	0	0.00	5	355.10	355.00	-5	1,293	-0.39%
2022/05/23	0	0.00	5	369.00	362.50	-5	1,299	-0.38%
2022/05/20	1	359.50	0	0.00	360.50	1	1,312	0.08%
2022/05/19	1	347.00	1	356.00	357.50	0	1,301	0.00%
2022/05/18	6	356.08	2	355.50	356.50	4	1,296	0.31%
2022/05/17	1	350.00	3	348.50	352.50	-2	1,293	-0.15%
2022/05/16	3	340.83	5	337.10	335.50	-2	1,286	-0.16%
2022/05/13	1	349.50	0	0.00	348.00	1	1,277	0.08%
2022/05/12	2	355.00	3	359.67	351.00	-1	1,279	-0.08%
2022/05/11	0	0.00	1	352.00	352.00	-1	1,272	-0.08%
2022/05/10	2	344.75	3	346.17	353.00	-1	1,281	-0.08%
2022/05/09	5	348.90	2	345.50	345.50	3	1,268	0.24%
2022/05/06	15	367.70	3	365.17	364.00	12	1,246	0.96%
2022/05/05	2.1	385.27	1	384.01	384.00	1	1,236	0.08%
2022/05/04	1	382.50	1	381.00	382.50	0	1,241	0.00%
2022/05/03	1	379.50	4	383.63	383.50	-3	1,292	-0.23%
2022/04/29	5	380.51	0	0.00	379.00	5	1,324	0.38%
2022/04/28	1	385.00	3	393.67	384.00	-2	1,326	-0.15%
2022/04/27	2	379.00	0	0.00	393.50	2	1,333	0.15%
2022/04/26	1	386.00	5	391.50	393.50	-4	1,341	-0.30%
2022/04/25	4	383.25	0	0.00	384.00	4	1,386	0.29%
2022/04/22	2	407.50	0	0.00	401.00	2	1,405	0.14%
2022/04/21	1	415.00	1	415.50	417.50	0	1,460	0.00%
2022/04/20	1	421.50	1	416.50	417.00	0	1,490	0.00%
2022/04/18	0	0.00	1	412.50	413.50	-1	1,544	-0.06%
2022/04/15	4	424.50	1	430.50	418.00	3	1,573	0.19%
2022/04/14	1	449.00	1.1	453.48	449.00	-0.1	1,673	0.00%
2022/04/13	0	0.00	0.1	446.50	444.00	-0.1	1,774	0.00%
2022/04/08	0	0.00	1	448.00	449.50	-1	1,981	-0.05%
2022/04/07	3	444.67	1	446.50	437.00	2	1,970	0.10%
2022/04/06	3	443.50	1	447.00	450.00	2	1,978	0.10%
2022/03/31	3	454.67	2	452.25	455.50	1	1,978	0.05%
2022/03/30	0	0.00	7	446.43	461.50	-7	1,979	-0.35%
2022/03/29	4	426.00	1	429.00	430.50	3	1,956	0.15%
2022/03/25	4	441.13	4	439.63	438.00	0	2,054	0.00%
2022/03/24	2	436.25	1	443.50	447.50	1	2,061	0.05%
2022/03/23	2	443.48	0	0.00	443.50	2	2,078	0.10%
2022/03/22	3	431.67	2	431.25	432.50	1	2,080	0.05%
2022/03/18	1	433.50	0	0.00	432.00	1	2,117	0.05%
2022/03/17	2	430.50	2	433.25	435.50	0	2,147	0.00%
2022/03/16	0	412.00	0	0.00	413.00	0	2,158	0.00%
2022/03/15	6	414.92	5	408.80	406.50	1	2,229	0.04%
2022/03/14	2.1	421.90	2	422.75	422.50	0.1	2,280	0.00%
2022/03/11	7.5	427.97	6	425.08	425.00	1.5	2,311	0.06%
2022/03/10	0.1	434.00	0	0.00	439.00	0.1	2,325	0.00%
2022/03/09	2	421.00	0.1	421.00	421.50	1.9	2,370	0.08%
2022/03/08	2.1	421.76	2	430.00	416.00	0.1	2,454	0.00%
2022/03/07	0.1	422.67	1	431.00	431.00	-0.9	2,497	-0.04%
2022/03/03	1	455.50	0	0.00	455.00	1	2,700	0.04%
2022/03/02	1.1	454.09	5	455.20	459.00	-3.9	2,770	-0.14%
2022/03/01	9	463.44	0	0.00	461.00	9	2,804	0.32%
2022/02/24	2	443.50	1	438.50	438.50	1	2,928	0.03%
2022/02/23	1.1	453.69	1	457.50	458.00	0.1	3,056	0.00%
2022/02/22	2	460.00	0	0.00	460.50	2	3,168	0.06%
2022/02/21	1	476.50	1	477.50	477.00	0	3,262	0.00%
2022/02/18	2	479.74	1	480.00	481.00	1	3,290	0.03%
2022/02/17	0.1	488.43	1	482.50	481.00	-0.9	3,332	-0.03%
2022/02/16	1.1	491.09	1	499.00	492.00	0.1	3,387	0.00%
2022/02/14	3	479.00	2	475.00	476.00	1	3,492	0.03%
2022/02/11	2	485.75	2	490.25	494.00	0	3,512	0.00%
2022/02/10	3	491.67	3.1	485.71	484.00	-0.1	3,520	0.00%
2022/02/09	1	482.00	2	492.25	494.00	-1	3,514	-0.03%
2022/01/26	4	475.13	2	471.50	470.00	2	3,567	0.06%
2022/01/25	5	484.60	5	478.20	473.50	0	3,635	0.00%
2022/01/24	1.1	482.67	2	481.75	488.50	-1	3,613	-0.03%
2022/01/21	2	478.22	0	0.00	467.00	2	3,609	0.06%
2022/01/20	5	483.80	3	483.67	484.50	2	3,627	0.06%
2022/01/19	3	485.19	3	489.00	487.00	0	3,697	0.00%
2022/01/18	3	487.50	3	490.83	487.00	0	3,766	0.00%
2022/01/17	5	494.40	5	495.00	496.00	0	3,733	0.00%
2022/01/14	6	497.66	9	499.22	500.00	-3	3,714	-0.08%
2022/01/13	1	533.00	3	532.00	528.00	-2	3,668	-0.05%
2022/01/12	2	539.49	7	533.16	540.00	-5	3,662	-0.14%
2022/01/11	0	0.00	4	546.00	549.00	-4	3,663	-0.11%
2022/01/10	1	540.00	1.1	539.27	560.00	-0.1	3,648	0.00%
2022/01/07	6	568.33	2	548.00	542.00	4	3,628	0.11%
2022/01/06	2	566.00	7	577.43	584.00	-5	3,520	-0.14%
2022/01/05	0	0.00	7.4	569.58	572.00	-7.4	3,458	-0.21%
2022/01/04	1	558.00	18	556.72	559.00	-17	3,404	-0.50%
2022/01/03	1	543.00	1	545.60	548.00	0	3,414	0.00%
2021/12/30	0	0.00	3	528.00	529.00	-3	3,407	-0.09%
2021/12/29	0	526.00	0	0.00	524.00	0	3,440	0.00%
2021/12/27	0	540.00	0	0.00	539.00	0	3,509	0.00%
2021/12/24	0	0.00	2	551.00	545.00	-2	3,558	-0.06%
2021/12/23	1	557.00	1	549.00	544.00	0	3,564	0.00%
2021/12/22	5	559.60	4	544.00	544.00	1	3,621	0.03%
2021/12/21	5	549.20	7	551.86	556.00	-2	3,610	-0.06%
2021/12/20	2	531.01	0	0.00	531.00	2	3,553	0.06%
2021/12/17	1	530.00	1	530.00	529.00	0	3,565	0.00%
2021/12/16	2	542.50	2.1	539.49	537.00	-0.1	3,563	0.00%
2021/12/15	0	0.00	2	534.50	536.00	-2	3,596	-0.06%
2021/12/14	2	537.50	2	539.00	532.00	0	3,609	0.00%
2021/12/13	0	0.00	0.1	549.00	551.00	-0.1	3,634	0.00%
2021/12/09	3	545.37	8.5	553.65	557.00	-5.5	3,635	-0.15%
2021/12/08	1.1	533.27	2	532.00	539.00	-0.9	3,561	-0.03%
2021/12/06	1	504.00	0	0.00	511.00	1	3,505	0.03%
2021/12/03	0	0.00	5	517.20	512.00	-5	3,538	-0.14%
2021/12/02	8.8	532.01	4.2	527.59	517.00	4.7	3,544	0.13%
2021/12/01	5	551.20	2	555.00	557.00	3	3,534	0.08%
2021/11/30	3	546.33	8	552.00	548.00	-5	3,521	-0.14%
2021/11/29	2	517.50	12.3	516.69	536.00	-10.3	3,468	-0.30%
2021/11/26	6	505.67	5	505.20	501.00	1	3,450	0.03%
2021/11/25	6	522.17	1	527.00	520.00	5	3,382	0.15%
2021/11/24	2	520.50	5	516.00	518.00	-3	3,344	-0.09%
2021/11/23	4.1	523.88	5.3	519.72	514.00	-1.2	3,305	-0.04%
2021/11/22	8	511.75	14.6	524.58	530.00	-6.6	3,247	-0.20%
2021/11/19	5	492.40	14	496.04	495.00	-9	3,109	-0.29%
2021/11/18	6.1	488.03	15.5	487.96	490.00	-9.4	3,002	-0.31%
2021/11/17	1	463.50	3.2	462.91	464.00	-2.2	2,894	-0.08%
2021/11/16	7	464.21	6	465.75	466.00	1	2,881	0.03%
2021/11/15	2	457.25	9.3	460.61	455.50	-7.3	2,862	-0.26%
2021/11/12	5.1	444.38	10.2	445.61	448.00	-5.1	2,833	-0.18%
2021/11/11	3.2	421.17	0	0.00	418.50	3.2	2,747	0.12%
2021/11/10	7	427.07	7	430.14	429.50	0	2,767	0.00%
2021/11/09	2	419.75	1	423.00	420.50	1	2,768	0.04%
2021/11/05	3	422.00	3	422.83	421.50	0	2,861	0.00%
2021/11/04	4	421.63	5	417.60	416.50	-1	2,873	-0.03%
2021/11/03	3	434.00	2	428.25	426.00	1	2,861	0.03%
2021/11/02	9	459.17	20	448.63	434.00	-11	2,841	-0.39%
2021/11/01	4	434.13	4.2	435.33	444.50	-0.2	2,769	-0.01%
2021/10/29	6	434.08	9	434.00	427.50	-3	2,741	-0.11%
2021/10/28	15	428.07	6	432.90	427.00	9	2,712	0.33%
2021/10/27	4.2	429.05	6	429.92	440.00	-1.8	2,667	-0.07%
2021/10/26	6	410.17	16	412.35	420.00	-10	2,587	-0.39%
2021/10/25	9	392.39	1.3	391.58	393.00	7.7	2,500	0.31%
2021/10/22	6.1	388.00	4	387.88	388.00	2.1	2,517	0.08%
2021/10/21	2	397.74	2	397.75	391.00	0	2,518	0.00%
2021/10/20	4	392.75	3	392.00	391.50	1	2,501	0.04%
2021/10/19	1	388.00	3	399.33	399.00	-2	2,515	-0.08%
2021/10/18	1	383.50	3	384.50	381.50	-2	2,508	-0.08%
2021/10/15	4	388.88	2	386.50	384.00	2	2,513	0.08%
2021/10/14	0	0.00	1	385.00	384.50	-1	2,529	-0.04%
2021/10/13	9	384.55	6	386.08	380.50	3	2,536	0.12%
2021/10/12	4	381.74	5	391.30	392.00	-1	2,520	-0.04%
2021/10/08	23.1	396.00	14	395.43	386.00	9.1	2,490	0.36%
2021/10/07	7	407.36	4	405.00	413.00	3	2,439	0.12%
2021/10/06	12	394.63	11	392.14	398.00	1	2,436	0.04%
2021/10/05	14	383.29	6	384.92	389.00	8	2,429	0.33%
2021/10/04	4.1	387.54	4.2	391.92	383.00	-0.1	2,471	0.00%
2021/10/01	6.1	397.99	1	389.00	387.50	5.1	2,506	0.20%
2021/09/29	3.1	404.78	1	407.50	404.50	2.1	2,493	0.08%
2021/09/28	6.8	445.45	2	448.00	431.00	4.8	2,523	0.19%
2021/09/27	5	458.30	2	458.50	454.00	3	2,539	0.12%
2021/09/24	1	461.50	1	452.50	454.00	0	2,564	0.00%
2021/09/23	5	452.70	1	451.00	446.50	4	2,583	0.15%
2021/09/22	6	447.92	13	447.58	452.50	-7	2,616	-0.27%
2021/09/17	4	455.64	2	458.50	464.50	2	2,630	0.08%
2021/09/16	1.7	451.28	1	451.00	450.00	0.7	2,773	0.02%
2021/09/15	20.1	473.69	11	461.55	460.00	9.1	2,780	0.33%
2021/09/13	1	504.00	2	506.50	500.00	-1	2,774	-0.04%
2021/09/10	3	501.67	3	502.00	504.00	0	2,808	0.00%
2021/09/09	3	501.17	0	0.00	496.50	3	2,819	0.11%
2021/09/08	1	499.50	0	0.00	498.50	1	2,832	0.04%
2021/09/07	3	538.00	5	519.60	523.00	-2	2,797	-0.07%
2021/09/06	1	548.00	1	549.00	524.00	0	2,768	0.00%
2021/09/03	1	537.00	7	529.29	526.00	-6	2,718	-0.22%
2021/09/02	4	534.00	8.1	525.04	516.00	-4.1	2,713	-0.15%
2021/09/01	4	517.00	6.1	520.82	518.00	-2.1	2,674	-0.08%
2021/08/31	0	0.00	3	484.00	483.50	-3	2,670	-0.11%
2021/08/27	1	477.50	2	479.75	476.00	-1	2,725	-0.04%
2021/08/26	12	475.21	4	470.50	468.50	8	2,755	0.29%
2021/08/25	3	487.33	1.5	487.88	492.00	1.5	2,777	0.05%
2021/08/24	2	489.50	0	0.00	487.00	2	2,862	0.07%
2021/08/23	0	0.00	0.1	480.00	482.50	-0.1	2,880	0.00%
2021/08/20	1	464.53	0	0.00	467.00	1	2,895	0.04%
2021/08/19	5.7	473.52	5	462.90	455.00	0.7	2,896	0.02%
2021/08/18	3.1	473.03	3	480.17	486.00	0.1	2,922	0.00%
2021/08/17	2	487.50	1	478.50	471.00	1	2,958	0.03%
2021/08/16	1	498.00	2.2	487.03	481.00	-1.2	3,019	-0.04%
2021/08/13	3	501.00	7.3	502.31	504.00	-4.3	3,009	-0.14%
2021/08/12	5.3	466.73	6	457.75	511.00	-0.7	3,027	-0.02%
2021/08/11	3.1	505.01	1	493.50	493.00	2.1	2,977	0.07%
2021/08/10	8.1	509.05	1	507.00	503.00	7.1	3,012	0.23%
2021/08/09	1	523.00	1	527.00	523.00	0	3,046	0.00%
2021/08/05	1.1	521.80	1	520.00	517.00	0.1	3,155	0.00%
2021/08/04	2.1	524.02	0	0.00	526.00	2.1	3,227	0.06%
2021/08/03	0	0.00	0.8	525.45	525.00	-0.8	3,289	-0.02%
2021/08/02	0.2	521.00	0	0.00	526.00	0.2	3,315	0.00%
2021/07/30	0.1	533.00	0	0.00	519.00	0.1	3,344	0.00%
2021/07/29	1.1	527.09	0	0.00	527.00	1.1	3,387	0.03%
2021/07/28	2.5	530.40	3	528.00	528.00	-0.5	3,444	-0.01%
2021/07/27	5	570.00	2	553.00	553.00	3	3,497	0.09%
2021/07/26	0	0.00	0.1	567.00	564.00	-0.1	3,555	0.00%
2021/07/23	4	566.25	0.2	567.13	561.00	3.8	3,647	0.11%
2021/07/22	1.1	561.82	2	552.50	562.00	-0.9	3,753	-0.02%
2021/07/21	2	545.50	2	545.00	542.00	0	3,788	0.00%
2021/07/20	7.1	549.83	2	551.00	543.00	5.1	3,916	0.13%
2021/07/19	1.1	572.64	0	0.00	568.00	1.1	3,916	0.03%
2021/07/16	1	567.25	2	576.50	578.00	-1	3,927	-0.02%
2021/07/15	2	572.00	0	0.00	567.00	2	3,947	0.05%
2021/07/14	3	567.33	1	570.00	563.00	2	3,947	0.05%
2021/07/13	1	566.00	1	577.00	564.00	0	3,982	0.00%
2021/07/12	6	580.00	3	567.00	568.00	3	4,169	0.07%
2021/07/09	7.1	579.56	2	579.50	570.00	5.1	4,325	0.12%
2021/07/08	5	617.60	10	613.70	600.00	-5	4,275	-0.12%
2021/07/07	5	601.00	1	597.00	598.00	4	4,193	0.10%
2021/07/06	2	589.50	1	596.00	590.00	1	4,171	0.02%
2021/07/05	8	601.50	11	599.91	598.00	-3	4,158	-0.07%
2021/07/02	6	569.67	6	570.50	583.00	0	4,079	0.00%
2021/07/01	9	558.78	8	555.75	550.00	1	4,034	0.02%
2021/06/30	3	566.00	4	564.25	564.00	-1	4,017	-0.02%
2021/06/29	2	579.50	1	584.00	572.00	1	3,991	0.03%
2021/06/28	3.2	576.13	4	583.75	582.00	-0.8	3,963	-0.02%
2021/06/25	11	584.73	12.2	588.77	588.00	-1.2	3,942	-0.03%
2021/06/24	4	545.00	4	543.50	546.00	0	3,807	0.00%
2021/06/23	0	0.00	1.1	527.64	528.00	-1.1	3,744	-0.03%
2021/06/22	2	521.00	3	523.67	512.00	-1	3,715	-0.03%
2021/06/21	4	515.00	10	522.40	522.00	-6	3,696	-0.16%
2021/06/18	3	520.67	1.4	529.61	520.00	1.6	3,660	0.04%
2021/06/17	2	526.00	4.1	522.97	527.00	-2.1	3,644	-0.06%
2021/06/16	2.1	518.57	1	507.00	506.00	1.1	3,617	0.03%
2021/06/15	0	0.00	2	523.00	521.00	-2	3,607	-0.06%
2021/06/11	2	516.00	1	515.00	514.00	1	3,603	0.03%
2021/06/10	3	520.00	2.2	517.77	520.00	0.8	3,583	0.02%
2021/06/09	2	508.50	3	506.67	505.00	-1	3,547	-0.03%
2021/06/08	3	513.68	6.2	516.45	513.00	-3.2	3,537	-0.09%
2021/06/07	5	489.30	9	492.44	497.00	-4	3,468	-0.12%
2021/06/04	2	485.00	3	492.33	492.50	-1	3,465	-0.03%
2021/06/03	7	491.36	7.5	491.33	488.50	-0.5	3,490	-0.01%
2021/06/02	9	492.78	12	492.96	493.00	-3	3,465	-0.09%
2021/06/01	8	488.81	7	485.29	486.00	1	3,435	0.03%
2021/05/31	11	461.23	11	460.05	467.00	0	3,376	0.00%
2021/05/28	1	462.00	1	466.50	458.00	0	3,384	0.00%
2021/05/27	2	463.00	1	460.00	460.50	1	3,390	0.03%
2021/05/26	0.1	464.50	2	460.75	465.50	-1.9	3,402	-0.06%
2021/05/25	8.2	457.47	8	459.50	455.00	0.2	3,388	0.00%
2021/05/24	4	435.13	4	435.63	442.50	0	3,371	0.00%
2021/05/21	1	412.50	1	411.00	413.50	0	3,308	0.00%
2021/05/20	2	404.75	3	410.50	403.50	-1	3,343	-0.03%
2021/05/19	1.2	392.58	3	395.33	398.00	-1.8	3,409	-0.05%
2021/05/18	3	392.02	3	392.00	397.50	0	3,424	0.00%
2021/05/17	7	383.79	2	370.50	369.00	5	3,416	0.15%
2021/05/14	6.4	416.65	8	414.00	409.50	-1.6	3,420	-0.05%
2021/05/13	4.3	406.78	5	413.80	423.00	-0.7	3,401	-0.02%
2021/05/12	20	424.43	18	429.75	410.00	2	3,509	0.06%
2021/05/11	8	445.50	4	435.63	441.50	4	3,460	0.12%
2021/05/10	2	486.99	3	483.83	480.00	-1	3,436	-0.03%
2021/05/07	0.3	494.43	2	484.00	494.00	-1.7	3,442	-0.05%
2021/05/06	1	472.25	2	482.00	474.50	-1	3,464	-0.03%
2021/05/05	8	479.52	1	510.00	477.00	7	3,451	0.20%
2021/05/04	6	505.67	6	499.33	497.00	0	3,442	0.00%
2021/05/03	6	528.67	4	520.26	510.00	2	3,473	0.06%
2021/04/29	6	553.67	6.5	557.07	550.00	-0.5	3,543	-0.01%
2021/04/28	3	550.67	9.1	551.56	551.00	-6.1	3,500	-0.17%
2021/04/27	4	530.00	4	528.50	529.00	0	3,428	0.00%
2021/04/26	8.5	523.18	11	529.55	533.00	-2.5	3,445	-0.07%
2021/04/23	1	503.00	17	487.68	503.00	-16	3,376	-0.47%
2021/04/22	0.1	486.50	0	0.00	483.00	0.1	3,441	0.00%
2021/04/21	2	508.42	3	501.00	490.00	-1	3,461	-0.03%
2021/04/20	13	519.69	2	510.50	511.00	11	3,465	0.32%
2021/04/19	19	522.89	28	532.00	515.00	-9	3,530	-0.25%
2021/04/16	7	532.00	6.3	531.56	520.00	0.7	3,617	0.02%
2021/04/15	17.4	512.80	21.1	502.33	525.00	-3.7	3,527	-0.10%
2021/04/14	0.1	477.00	1	483.00	477.50	-0.9	3,408	-0.03%
2021/04/13	0.3	478.50	0	0.00	477.00	0.3	3,487	0.01%
2021/04/12	1.2	479.17	0	0.00	477.00	1.2	3,498	0.03%
2021/04/09	5.1	478.42	5	476.10	479.50	0.1	3,529	0.00%
2021/04/08	9.1	478.66	8	473.13	478.50	1.1	3,553	0.03%
2021/04/07	5	470.90	4.1	471.01	470.00	1	3,550	0.03%
2021/04/06	5	483.40	22	472.73	473.00	-17	3,566	-0.48%
2021/04/01	4	480.38	1	479.57	480.00	3	3,569	0.08%
2021/03/31	8	486.56	5	492.00	484.00	3	3,573	0.08%
2021/03/30	6	489.92	10	489.20	489.00	-4	3,573	-0.11%
2021/03/29	9	479.22	8	478.25	481.00	1	3,566	0.03%
2021/03/26	1	465.00	0	0.00	467.50	1	3,575	0.03%
2021/03/25	1	468.50	1	471.50	467.00	0	3,613	0.00%
2021/03/24	3.3	464.59	2	465.00	470.50	1.3	3,682	0.04%
2021/03/23	6.1	461.98	5	468.50	463.00	1.1	3,712	0.03%
2021/03/22	7	468.14	0	0.00	468.50	7	3,760	0.19%
2021/03/19	24	473.88	4	478.00	474.00	20	3,829	0.52%
2021/03/18	4	480.00	4	485.00	479.00	0	3,852	0.00%
2021/03/17	4	480.00	6.1	483.94	480.50	-2.1	3,930	-0.05%
2021/03/16	4	480.00	5	481.90	482.50	-1	3,939	-0.03%
2021/03/15	1	481.99	0	0.00	479.00	1	3,963	0.03%
2021/03/12	6.1	481.53	28	484.71	483.00	-21.9	4,019	-0.55%
2021/03/11	5	487.40	4	489.00	487.50	1	4,077	0.02%
2021/03/10	8	485.69	6	492.30	485.00	2	4,117	0.05%
2021/03/09	6	490.00	6	487.50	491.50	0	4,166	0.00%
2021/03/08	6	483.92	4	488.50	480.50	2	4,184	0.05%
2021/03/05	3	485.02	4.1	481.54	483.00	-1	4,272	-0.02%
2021/03/04	7	487.00	6	491.50	487.50	1	4,400	0.02%
2021/03/03	1	496.00	1	488.50	498.50	0	4,661	0.00%
2021/03/02	3	490.50	9	491.28	483.00	-6	4,671	-0.13%
2021/02/26	2.1	498.24	1	494.00	494.00	1.1	4,696	0.02%
2021/02/25	4	497.50	2	502.00	506.00	2	4,756	0.04%
2021/02/24	6	510.25	2	508.50	496.00	4	4,786	0.08%
2021/02/23	2.5	511.20	2	512.00	512.00	0.5	4,781	0.01%
2021/02/22	5.2	521.23	3	522.67	514.00	2.2	4,818	0.05%
2021/02/19	9	507.64	14.2	513.20	510.00	-5.2	4,871	-0.11%
2021/02/18	5	490.80	4	493.38	496.50	1	4,805	0.02%
2021/02/17	9	479.43	13	477.38	482.00	-4	4,817	-0.08%
2021/02/05	12	489.65	7	481.86	477.00	5	4,874	0.10%
2021/02/04	6	505.17	4	503.25	497.50	2	4,900	0.04%
2021/02/03	18	513.64	24.2	511.69	503.00	-6.2	4,883	-0.13%
2021/02/02	2	498.00	1	499.00	491.00	1	4,799	0.02%
2021/02/01	1.3	491.50	2	485.25	491.50	-0.7	4,868	-0.01%
2021/01/29	7	485.50	6	485.08	482.00	1	4,875	0.02%
2021/01/28	10	481.89	11	485.73	487.00	-1	4,882	-0.02%
2021/01/27	7.1	484.74	6	484.92	484.50	1.1	4,888	0.02%
2021/01/26	6	492.21	2	486.50	482.00	4	4,894	0.08%
2021/01/25	21.3	496.53	11	499.64	490.00	10.3	4,905	0.21%
2021/01/22	24.1	488.17	17	479.24	493.00	7.1	4,857	0.15%
2021/01/21	4	455.38	6	450.00	454.50	-2	4,766	-0.04%
2021/01/20	14	457.43	18	454.72	452.00	-4	4,759	-0.08%
2021/01/19	6	474.92	1	478.00	471.00	5	4,749	0.11%
2021/01/18	9	459.06	10	454.70	462.00	-1	4,773	-0.02%
2021/01/15	11	481.18	4	479.63	468.00	7	4,790	0.15%
2021/01/14	6.1	500.15	4	493.75	492.00	2.1	4,791	0.04%
2021/01/13	2.1	501.05	2	500.50	502.00	0.1	4,790	0.00%
2021/01/12	7.1	490.98	9	490.94	489.00	-1.9	4,789	-0.04%
2021/01/11	13.4	502.85	12	497.88	490.00	1.3	4,786	0.03%
2021/01/08	13.1	524.85	14	524.47	518.00	-1	4,753	-0.02%
2021/01/07	12.1	539.27	4.5	540.22	539.00	7.6	4,672	0.16%
2021/01/06	20.5	560.44	8	558.88	550.00	12.5	4,659	0.27%
2021/01/05	3	573.67	5	572.20	574.00	-2	4,653	-0.04%
2021/01/04	14	571.57	5	574.60	571.00	9	4,791	0.19%
2020/12/31	4	570.76	3	573.33	567.00	1	4,877	0.02%
2020/12/30	0	565.00	1	562.00	568.00	-1	4,875	-0.02%
2020/12/29	5	564.43	3	566.33	562.00	2	4,904	0.04%
2020/12/28	5	569.20	1	571.00	571.00	4	4,930	0.08%
2020/12/25	3	567.00	5	563.40	569.00	-2	4,955	-0.04%
2020/12/24	4	566.00	4.2	571.67	564.00	-0.2	4,982	0.00%
2020/12/23	7	567.86	4	566.75	568.00	3	5,008	0.06%
2020/12/22	3	577.00	1	579.00	566.00	2	5,091	0.04%
2020/12/21	21	582.57	3	583.33	582.00	18	5,123	0.35%
2020/12/18	44	578.80	47	576.55	579.00	-3	5,128	-0.06%
2020/12/17	6	564.83	8	560.50	562.00	-2	5,119	-0.04%
2020/12/16	3	573.67	2	573.00	567.00	1	5,197	0.02%
2020/12/15	4	564.75	1	573.00	560.00	3	5,206	0.06%
2020/12/14	1.1	596.57	0	0.00	584.00	1.1	5,224	0.02%
2020/12/11	6	591.00	3	591.67	590.00	3	5,305	0.06%
2020/12/10	1	613.00	6	613.33	611.00	-5	5,279	-0.09%
2020/12/09	2	620.99	1	619.00	622.00	1	5,346	0.02%
2020/12/08	5	621.00	6	623.67	618.00	-1	5,412	-0.02%
2020/12/07	11	619.18	7.2	618.64	613.00	3.8	5,427	0.07%
2020/12/04	2	639.00	2	637.50	637.00	0	5,424	0.00%
2020/12/03	2.1	647.43	4	645.25	637.00	-1.9	5,489	-0.03%
2020/12/02	2.4	638.12	1	638.00	633.00	1.4	5,511	0.02%
2020/12/01	7	641.29	5	642.00	641.00	2	5,553	0.04%
2020/11/30	21.1	647.38	11	646.45	636.00	10.1	5,534	0.18%
2020/11/27	70	660.85	66.1	638.62	663.00	4	5,516	0.07%
2020/11/26	3	613.67	19	611.95	615.00	-16	5,365	-0.30%
2020/11/25	23	600.30	23	606.52	595.00	0	5,445	0.00%
2020/11/24	25	604.28	27	603.59	601.00	-2	5,497	-0.04%
2020/11/23	23.1	593.57	22	599.91	592.00	1.1	5,478	0.02%
2020/11/20	1	597.00	1	603.00	593.00	0	5,466	0.00%
2020/11/19	6	606.33	4	609.00	603.00	2	5,497	0.04%
2020/11/18	2	603.00	2	608.50	609.00	0	5,527	0.00%
2020/11/17	1	601.00	3	595.33	590.00	-2	5,517	-0.04%
2020/11/16	5.1	598.14	2	592.00	589.00	3.1	5,637	0.05%
2020/11/13	34	591.09	3	591.00	591.00	31	5,691	0.54%
2020/11/12	6	574.67	7	579.72	583.00	-1	5,756	-0.02%
2020/11/10	6	591.50	4	583.25	579.00	2	5,836	0.03%
2020/11/09	7.2	588.77	10	593.70	598.00	-2.8	5,814	-0.05%
2020/11/06	2	567.50	1	577.00	569.00	1	5,792	0.02%
2020/11/05	2	575.00	2	578.00	576.00	0	5,819	0.00%
2020/11/04	37	569.76	17	563.88	577.00	20	5,941	0.34%
2020/11/03	11	561.91	32	557.22	565.00	-21	6,090	-0.34%
2020/11/02	20	552.00	20	561.00	546.00	0	6,177	0.00%
2020/10/30	6	570.17	6	565.83	561.00	0	6,202	0.00%
2020/10/29	5	575.00	4	573.25	581.00	1	6,258	0.02%
2020/10/28	4	586.50	0	0.00	586.00	4	6,293	0.06%
2020/10/27	26	587.19	26	587.58	594.00	0	6,374	0.00%
2020/10/26	3	593.00	6	592.50	585.00	-3	6,457	-0.05%
2020/10/23	3	583.00	9	583.00	587.00	-6	6,507	-0.09%
2020/10/22	4	557.50	10	565.90	575.00	-6	6,670	-0.09%
2020/10/21	6	556.50	7	556.14	555.00	-1	6,800	-0.01%
2020/10/20	6	546.00	10	544.70	550.00	-4	6,999	-0.06%
2020/10/19	12	546.42	11	545.82	551.00	1	7,198	0.01%
2020/10/16	11	543.27	10	542.30	535.00	1	7,283	0.01%
2020/10/15	3	567.00	3	570.33	567.00	0	7,279	0.00%
2020/10/14	2	577.50	5	571.20	568.00	-3	7,306	-0.04%
2020/10/13	10	568.40	11	567.73	569.00	-1	7,319	-0.01%
2020/10/12	15	575.93	5	579.20	569.00	10	7,342	0.14%
2020/10/08	11	613.64	12	618.42	606.00	-1	7,296	-0.01%
2020/10/07	1	599.00	1	587.00	599.00	0	7,291	0.00%
2020/10/06	0.1	592.00	0	0.00	590.00	0.1	7,370	0.00%
2020/10/05	1	588.00	4	593.75	586.00	-3	7,537	-0.04%
2020/09/30	4	583.75	3	582.00	586.00	1	7,649	0.01%
2020/09/29	5.1	588.16	4	586.25	586.00	1.1	7,868	0.01%
2020/09/28	6	584.83	6	581.67	581.00	0	7,979	0.00%
2020/09/25	14	583.93	62	583.21	579.00	-48	8,058	-0.60%
2020/09/24	53	600.00	2.1	597.38	584.00	50.9	8,127	0.63%
2020/09/23	21	611.33	21	615.43	610.00	0	8,220	0.00%
2020/09/22	3	613.67	2	608.50	611.00	1	8,420	0.01%
2020/09/21	13	622.92	13	624.23	615.00	0	8,551	0.00%
2020/09/18	8	607.63	8	602.75	608.00	0	8,617	0.00%
2020/09/17	2	601.00	3	610.33	598.00	-1	8,841	-0.01%
2020/09/16	51	610.67	10	611.30	613.00	41	8,885	0.46%
2020/09/15	4	592.25	6	593.17	591.00	-2	8,933	-0.02%
2020/09/14	28	597.21	64	597.84	597.00	-36	9,134	-0.39%
2020/09/11	57	578.19	63	564.17	585.00	-6	9,156	-0.07%
2020/09/10	6	566.67	36	583.67	566.00	-30	9,256	-0.32%
2020/09/09	50	571.90	30	570.23	576.00	20	9,527	0.21%
2020/09/08	28	584.39	36	594.81	581.00	-8	9,557	-0.08%
2020/09/07	6	573.33	23	589.48	571.00	-17	9,562	-0.18%
2020/09/04	35	589.63	1	592.00	592.00	34	9,598	0.35%
2020/09/03	6	618.00	35	615.34	609.00	-29	9,594	-0.30%
2020/09/02	21	617.33	40	612.23	620.00	-19	9,637	-0.20%
2020/09/01	20	584.65	10	590.00	598.00	10	9,674	0.10%
2020/08/31	20.1	588.60	13	589.85	572.00	7.1	9,660	0.07%
2020/08/28	22.2	609.96	12	615.08	601.00	10.2	9,672	0.11%
2020/08/27	21	634.43	16	636.38	634.00	5	9,861	0.05%
2020/08/26	6	629.83	12	627.92	626.00	-6	10,059	-0.06%
2020/08/25	7	628.00	8	629.63	634.00	-1	10,124	-0.01%
2020/08/24	17	623.24	18	625.50	629.00	-1	10,108	-0.01%
2020/08/21	4	610.50	4	607.50	613.00	0	10,137	0.00%
2020/08/20	19.5	603.95	15	610.07	593.00	4.5	10,083	0.04%
2020/08/19	5	634.40	9	632.56	640.00	-4	9,977	-0.04%
2020/08/18	14	626.64	27	638.44	617.00	-13	9,929	-0.13%
2020/08/17	4	669.25	10	667.80	665.00	-6	9,841	-0.06%
2020/08/14	36	669.69	16.1	667.55	677.00	19.9	9,837	0.20%
2020/08/13	10	660.30	16	658.13	650.00	-6	9,788	-0.06%
2020/08/12	11	657.00	23	652.04	656.00	-12	9,829	-0.12%
2020/08/11	26	662.15	12	658.67	652.00	14	9,880	0.14%
2020/08/10	24	663.96	21	663.86	662.00	3	9,942	0.03%
2020/08/07	28	654.43	34	662.00	661.00	-6	9,921	-0.06%
2020/08/06	6	692.33	4	694.00	682.00	2	9,839	0.02%
2020/08/05	22	692.18	13	691.46	686.00	9	9,838	0.09%
2020/08/04	9	684.89	14	686.86	693.00	-5	9,891	-0.05%
2020/08/03	6	674.67	4	671.50	667.00	2	9,925	0.02%
2020/07/31	9	673.89	11	666.27	678.00	-2	9,994	-0.02%
2020/07/30	20	679.50	21	670.76	668.00	-1	9,963	-0.01%
2020/07/29	24	670.00	19	668.95	679.00	5	9,928	0.05%
2020/07/28	37	688.49	27	680.59	667.00	10	9,888	0.10%
2020/07/27	36	648.53	26.3	650.05	669.00	9.7	9,824	0.10%
2020/07/24	21	649.90	27	662.81	630.00	-6	9,696	-0.06%
2020/07/23	26	689.50	19	698.37	679.00	7	9,550	0.07%
2020/07/22	39	770.87	45	726.73	715.00	-6	9,418	-0.06%
2020/07/21	20.1	776.37	7	772.02	779.00	13.1	9,337	0.14%
2020/07/20	13.1	742.61	12	742.83	740.00	1.1	9,347	0.01%
2020/07/17	5.1	738.69	7	740.51	725.00	-2	9,421	-0.02%
2020/07/16	8	759.25	10	758.70	760.00	-2	9,509	-0.02%
2020/07/15	4	771.75	13	773.99	756.00	-9	9,495	-0.09%
2020/07/14	10	786.80	6	783.17	781.00	4	9,549	0.04%
2020/07/13	13	789.77	5	790.60	777.00	8	9,517	0.08%
2020/07/10	36	781.05	39	783.67	773.00	-3	9,473	-0.03%
2020/07/09	28	823.88	22	824.05	818.00	6	9,323	0.06%
2020/07/08	43.1	801.38	33	804.12	804.00	10.1	9,208	0.11%
2020/07/07	4	771.50	5	769.00	761.00	-1	9,005	-0.01%
2020/07/06	4	755.51	7.1	757.74	760.00	-3.1	9,093	-0.03%
2020/07/03	11	750.91	26	748.92	741.00	-15	9,133	-0.16%
2020/07/02	13	752.62	8	750.38	753.00	5	9,191	0.05%
2020/07/01	12	734.50	11	727.45	733.00	1	9,239	0.01%
2020/06/30	5	696.40	5	698.01	700.00	0	9,140	0.00%
2020/06/29	5	673.45	2	676.00	677.00	3	9,160	0.03%
2020/06/24	25	673.32	24	675.27	690.00	1	9,175	0.01%
2020/06/23	1	636.00	4	644.25	639.00	-3	9,166	-0.03%
2020/06/22	14	638.93	12	636.17	630.00	2	9,280	0.02%
2020/06/19	22	655.09	30	648.93	627.00	-8	9,347	-0.09%
2020/06/18	8.1	616.28	9	616.78	620.00	-0.9	9,180	-0.01%
2020/06/17	10	627.76	3	613.00	612.00	7	9,294	0.08%
2020/06/16	18	607.50	30.1	612.27	627.00	-12.1	9,253	-0.13%
2020/06/15	10	582.30	5	582.60	570.00	5	9,157	0.05%
2020/06/12	7	569.86	2	568.50	583.00	5	9,291	0.05%
2020/06/11	7	584.54	7	586.86	572.00	0	9,417	0.00%
2020/06/10	5	583.60	5	584.80	590.00	0	9,442	0.00%
2020/06/09	10	582.90	9	579.22	575.00	1	9,519	0.01%
2020/06/08	14	582.43	9	585.56	578.00	5	9,576	0.05%
2020/06/05	5	566.20	10	563.60	569.00	-5	9,508	-0.05%
2020/06/04	8	565.37	9.1	567.62	561.00	-1.1	9,544	-0.01%
2020/06/03	31.1	570.12	15	574.13	566.00	16.1	9,544	0.17%
2020/06/02	10	527.20	21	534.40	553.00	-11	9,336	-0.12%
2020/06/01	1	502.96	9	495.72	503.00	-8	9,186	-0.09%
2020/05/29	2	481.00	0	0.00	482.50	2	9,197	0.02%
2020/05/28	14	489.57	13	488.38	481.00	1	9,267	0.01%
2020/05/27	2	480.46	1	475.00	477.00	1	9,336	0.01%
2020/05/26	5	486.90	7	480.64	477.50	-2	9,446	-0.02%
2020/05/25	3	475.71	4	477.88	479.00	-1	9,547	-0.01%
2020/05/22	5	478.90	3	475.00	475.00	2	9,620	0.02%
2020/05/21	4	495.50	2	493.75	486.50	2	9,608	0.02%
2020/05/20	8	485.00	11	484.69	490.00	-3	9,650	-0.03%
2020/05/19	10	474.75	15	474.37	475.50	-5	9,728	-0.05%
2020/05/18	17	471.74	13	466.88	464.50	4	9,709	0.04%
2020/05/15	7	502.05	7	500.71	493.00	0	9,652	0.00%
2020/05/14	8	505.60	5	503.40	498.50	3	9,603	0.03%
2020/05/13	11	494.23	13	499.54	504.00	-2	9,530	-0.02%
2020/05/12	6	508.00	6	508.33	500.00	0	9,510	0.00%
2020/05/11	8	503.25	11	501.59	508.00	-3	9,533	-0.03%
2020/05/08	5	491.60	5	496.90	490.00	0	9,472	0.00%
2020/05/07	6	482.01	6	477.03	485.50	0	9,440	0.00%
2020/05/06	7	469.00	7	469.43	467.00	0	9,392	0.00%
2020/05/05	3	472.29	17	470.53	465.00	-14	9,437	-0.15%
2020/05/04	7	471.64	1	470.00	471.50	6	9,433	0.06%
2020/04/30	9	474.72	18	476.50	485.50	-9	9,440	-0.10%
2020/04/29	7	456.93	9	457.61	458.00	-2	9,384	-0.02%
2020/04/28	10	450.25	12	452.00	448.50	-2	9,394	-0.02%
2020/04/27	12	445.21	3	441.93	452.00	9	9,447	0.09%
2020/04/24	4	434.50	6	433.17	431.00	-2	9,442	-0.02%
2020/04/23	9	443.67	7	446.07	440.50	2	9,435	0.02%
2020/04/22	13	439.23	15	440.73	444.00	-2	9,413	-0.02%
2020/04/21	38	448.67	33	446.59	443.00	5	9,355	0.05%
2020/04/20	13.1	459.19	10	458.25	463.00	3.1	9,315	0.03%
2020/04/17	13	473.77	11	472.41	465.50	2	9,337	0.02%
2020/04/16	4	465.00	7	469.57	470.00	-3	9,371	-0.03%
2020/04/15	1	464.00	4	461.63	460.00	-3	9,472	-0.03%
2020/04/14	10	457.10	18	457.61	452.00	-8	9,522	-0.08%
2020/04/13	1	449.90	2	449.50	439.50	-1	9,684	-0.01%
2020/04/10	16	451.22	5	454.20	445.50	11	9,730	0.11%
2020/04/09	36	465.94	17	463.47	445.00	19	9,862	0.19%
2020/04/08	11	455.64	10	460.55	465.00	1	9,795	0.01%
2020/04/07	49	461.65	47	461.99	456.00	2	9,855	0.02%
2020/04/06	22	420.84	30	424.20	443.50	-8	9,765	-0.08%
2020/04/01	12	407.50	9	408.67	414.50	3	9,592	0.03%
2020/03/31	34	411.72	39	412.59	413.00	-5	9,512	-0.05%
2020/03/30	29	392.50	30	393.17	403.50	-1	9,362	-0.01%
2020/03/27	72	415.62	68	415.89	410.00	4	9,307	0.04%
2020/03/26	79	393.75	77	396.73	419.50	2	9,148	0.02%
2020/03/25	27	397.33	20	397.78	403.00	7	9,014	0.08%
2020/03/24	7	359.50	9	363.83	371.00	-2	9,013	-0.02%
2020/03/23	13	329.65	11	332.18	337.50	2	9,182	0.02%
2020/03/20	17	316.71	24	323.94	327.00	-7	9,121	-0.08%
2020/03/19	26	321.38	37	312.62	297.50	-11	9,194	-0.12%
2020/03/18	54	337.80	52	339.29	330.50	2	9,186	0.02%
2020/03/17	18	361.44	19	367.97	345.50	-1	9,132	-0.01%
2020/03/16	33	399.85	30	402.07	373.50	3	9,172	0.03%
2020/03/13	15	397.17	11	397.27	415.00	4	9,244	0.04%
2020/03/12	30	456.78	32	458.67	432.00	-2	9,254	-0.02%
2020/03/11	4	500.75	4	495.88	480.00	0	9,150	0.00%
2020/03/10	13	490.65	5	490.50	493.50	8	9,218	0.09%
2020/03/09	24	497.17	30	501.58	490.00	-6	9,106	-0.07%
2020/03/06	14	517.43	9	516.22	515.00	5	9,014	0.06%
2020/03/05	14.1	528.71	14	531.21	528.00	0.1	9,002	0.00%
2020/03/04	12	509.29	10	509.20	521.00	2	8,965	0.02%
2020/03/03	21	508.76	19	511.16	507.00	2	8,905	0.02%
2020/03/02	13	492.88	10	491.75	489.50	3	8,856	0.03%
2020/02/27	9	532.33	14.1	509.41	505.00	-5.1	8,719	-0.06%
2020/02/26	10	544.00	6	545.17	534.00	4	8,612	0.05%
2020/02/25	3	545.33	2	562.00	563.00	1	8,514	0.01%
2020/02/24	23	541.52	23	545.83	551.00	0	8,518	0.00%
2020/02/21	4	551.50	4	550.25	552.00	0	8,550	0.00%
2020/02/20	18	547.06	17	548.29	547.00	1	8,498	0.01%
2020/02/19	1	531.00	1	525.00	531.00	0	8,398	0.00%
2020/02/18	6	523.17	6	523.80	518.00	0	8,380	0.00%
2020/02/17	8	534.13	2	533.50	530.00	6	8,459	0.07%
2020/02/14	2	544.50	2	538.50	545.00	0	8,466	0.00%
2020/02/13	5	545.00	8	543.75	537.00	-3	8,490	-0.04%
2020/02/12	5	542.80	7	547.71	547.00	-2	8,550	-0.02%
2020/02/11	5	529.20	5	529.40	531.00	0	8,481	0.00%
2020/02/10	8	510.13	8	513.94	522.00	0	8,516	0.00%
2020/02/07	10	524.50	6	524.00	518.00	4	8,532	0.05%
2020/02/06	8	527.18	6	528.00	538.00	2	8,622	0.02%
2020/02/05	3	539.67	3.1	534.26	520.00	-0.1	8,553	0.00%
2020/02/04	8	539.25	8	540.00	535.00	0	8,490	0.00%
2020/02/03	3	508.39	2	507.50	538.00	1	8,476	0.01%
2020/01/31	5	537.20	4	539.50	536.00	1	8,364	0.01%
2020/01/30	14	545.57	15	541.27	531.00	-1	8,370	-0.01%
2020/01/20	12	587.08	12	588.17	590.00	0	8,304	0.00%
2020/01/17	1	576.00	2	580.00	572.00	-1	8,278	-0.01%
2020/01/16	7	580.71	5	578.20	589.00	2	8,323	0.02%
2020/01/15	4	578.25	4	582.50	573.00	0	8,315	0.00%
2020/01/14	5	583.60	5	586.20	590.00	0	8,322	0.00%
2020/01/13	5	591.40	8	592.88	584.00	-3	8,284	-0.04%
2020/01/10	9	614.33	9	613.89	601.00	0	8,273	0.00%
2020/01/09	16	591.19	15.1	593.60	608.00	0.9	8,201	0.01%
2020/01/08	5	566.42	5	566.00	572.00	0	8,170	0.00%
2020/01/07	6	566.13	10	567.50	561.00	-4	8,197	-0.05%
2020/01/06	3	574.33	5.1	574.95	571.00	-2.1	8,113	-0.03%
2020/01/03	12	582.50	11.4	589.97	579.00	0.6	8,316	0.01%
2020/01/02	7	598.57	5	598.20	605.00	2	8,251	0.02%
2019/12/31	23	567.70	28	569.61	587.00	-5	8,285	-0.06%
2019/12/30	12	557.17	10	557.90	552.00	2	8,230	0.02%
2019/12/27	2	541.50	0	0.00	538.00	2	8,409	0.02%
2019/12/26	1	535.00	4	537.00	540.00	-3	8,795	-0.03%
2019/12/25	3	529.33	2	530.00	533.00	1	8,951	0.01%
2019/12/24	3	543.00	5	541.20	531.00	-2	8,969	-0.02%
2019/12/23	3	528.00	1	528.00	539.00	2	8,897	0.02%
2019/12/20	5	525.00	7	527.57	522.00	-2	8,849	-0.02%
2019/12/19	10	534.00	8	528.88	526.00	2	8,823	0.02%
2019/12/18	44	536.73	56	530.93	537.00	-12	8,791	-0.14%
2019/12/17	13	515.85	14	518.93	519.00	-1	8,616	-0.01%
2019/12/16	24	513.67	26	512.23	522.00	-2	8,600	-0.02%
2019/12/13	19	489.87	28	486.43	497.50	-9	8,505	-0.11%
2019/12/12	23	478.30	14	478.43	479.50	9	8,352	0.11%
2019/12/11	58	464.85	61.3	465.49	474.50	-3.3	8,276	-0.04%
2019/12/10	33	448.03	42	446.44	452.50	-9	8,191	-0.11%
2019/12/09	17	432.41	28.9	432.19	440.00	-11.9	8,232	-0.14%
2019/12/06	6	418.83	2.1	416.82	419.50	3.9	8,427	0.05%
2019/12/05	52	418.90	51	419.29	415.50	1	8,534	0.01%
2019/12/04	7	400.71	9.2	400.18	401.00	-2.2	8,612	-0.03%
2019/12/03	4	408.00	3.1	405.30	404.50	0.9	8,778	0.01%
2019/12/02	3	403.83	4	406.13	406.00	-1	8,878	-0.01%
2019/11/29	4	406.38	8	410.44	408.00	-4	8,957	-0.04%
2019/11/28	20	411.93	12	412.29	408.00	8	8,974	0.09%
2019/11/27	6	417.00	9	417.56	418.00	-3	9,088	-0.03%
2019/11/26	1	409.00	1	413.50	409.00	0	9,124	0.00%
2019/11/25	4	410.00	33	408.36	409.00	-29	9,288	-0.31%
2019/11/22	3.1	406.84	1	409.00	405.00	2.1	9,313	0.02%
2019/11/21	26	403.21	57	407.15	413.50	-31	9,357	-0.33%
2019/11/20	63	411.37	3	415.83	402.00	60	9,295	0.65%
2019/11/19	3	417.17	21	419.12	421.50	-18	9,361	-0.19%
2019/11/18	15	415.27	3	416.50	417.00	12	9,581	0.13%
2019/11/15	3	420.50	12	424.38	421.00	-9	9,633	-0.09%
2019/11/14	24	420.94	6	423.67	418.00	18	9,708	0.19%
2019/11/13	2	420.00	2	419.25	420.00	0	9,685	0.00%
2019/11/12	11	421.59	8	420.50	425.00	3	9,814	0.03%
2019/11/11	23	419.80	24	420.71	417.00	-1	9,980	-0.01%
2019/11/08	6	445.50	2	438.00	440.50	4	10,042	0.04%
2019/11/07	5	446.20	16	443.28	443.00	-11	10,167	-0.11%
2019/11/06	13	461.85	9	463.50	455.00	4	10,477	0.04%
2019/11/05	52	469.38	53	471.46	466.50	-1	10,484	-0.01%
2019/11/04	3	451.50	2	455.00	448.00	1	10,535	0.01%
2019/11/01	1	448.50	2	450.00	447.00	-1	10,629	-0.01%
2019/10/31	25	452.98	21	451.71	440.00	4	10,851	0.04%
2019/10/30	0	0.00	1	444.00	439.50	-1	10,941	-0.01%
2019/10/29	10	446.50	17	441.59	441.00	-7	11,084	-0.06%
2019/10/28	4	452.88	7	449.57	450.00	-3	11,166	-0.03%
2019/10/25	7	450.00	5	449.10	446.00	2	11,207	0.02%
2019/10/24	12	453.42	5	451.60	455.00	7	11,237	0.06%
2019/10/23	0	0.00	3	441.83	444.50	-3	11,255	-0.03%
2019/10/22	3	447.83	3	449.00	443.00	0	11,226	0.00%
2019/10/21	3	448.17	4	448.63	448.50	-1	11,230	-0.01%
2019/10/18	8	451.44	4	449.38	445.50	4	11,225	0.04%
2019/10/17	4	453.50	13	452.19	458.00	-9	11,276	-0.08%
2019/10/16	7	454.21	5	460.40	447.00	2	11,358	0.02%
2019/10/15	15	450.57	19	449.32	456.00	-4	11,372	-0.04%
2019/10/14	29	468.21	25	468.74	456.50	4	11,351	0.04%
2019/10/09	48	472.73	63	471.52	459.50	-15	11,378	-0.13%
2019/10/08	9	486.11	14	485.04	487.50	-5	11,335	-0.04%
2019/10/07	29	491.02	23	490.28	482.00	6	11,456	0.05%
2019/10/04	10	482.05	14	477.29	481.50	-4	11,430	-0.03%
2019/10/03	69	489.21	65	491.47	485.50	4	11,549	0.03%
2019/10/02	100	464.18	106	464.55	483.50	-6	11,389	-0.05%	大賣/
2019/10/01	18	435.31	11	436.23	441.00	7	11,125	0.06%
2019/09/27	10	418.55	4	421.25	421.50	6	11,076	0.05%
2019/09/26	2	424.25	3	423.17	420.00	-1	11,184	-0.01%
2019/09/25	6	420.83	6	422.50	421.50	0	11,333	0.00%
2019/09/24	3	428.33	4	429.75	428.00	-1	11,426	-0.01%
2019/09/23	24	436.04	27	434.00	428.00	-3	11,580	-0.03%
2019/09/20	7	418.00	3	420.17	424.00	4	11,786	0.03%
2019/09/19	13	422.42	8	421.56	418.00	5	11,912	0.04%
2019/09/18	5	421.60	7	426.64	425.50	-2	11,968	-0.02%
2019/09/17	8	423.75	7	422.93	416.00	1	12,003	0.01%
2019/09/16	3	423.67	7	424.36	424.00	-4	12,175	-0.03%
2019/09/12	18	433.50	21	426.17	427.00	-3	12,253	-0.02%
2019/09/11	55	425.42	48	425.80	432.00	7	12,379	0.06%
2019/09/10	77	434.89	73	431.05	417.00	4	12,268	0.03%
2019/09/09	54	446.30	45	447.26	453.00	9	12,079	0.07%
2019/09/06	29	441.53	28	440.64	449.00	1	12,043	0.01%
2019/09/05	22	443.68	18	443.83	439.50	4	12,006	0.03%
2019/09/04	7	428.50	15	431.07	435.00	-8	12,055	-0.07%
2019/09/03	16	425.88	19	422.95	419.00	-3	12,273	-0.02%
2019/09/02	10	419.35	12	419.54	425.00	-2	12,332	-0.02%
2019/08/30	6	414.50	9	416.39	414.00	-3	12,454	-0.02%
2019/08/29	39	404.83	36	404.72	403.00	3	12,517	0.02%
2019/08/28	23	393.30	26	399.02	404.50	-3	12,637	-0.02%
2019/08/27	8	389.06	20	388.60	383.00	-12	12,693	-0.09%
2019/08/26	53	385.60	43	385.70	383.50	10	13,044	0.08%
2019/08/23	5	399.90	4	401.75	399.50	1	13,162	0.01%
2019/08/22	23	407.37	24	407.65	404.00	-1	13,306	-0.01%
2019/08/21	50	391.97	50	393.00	396.50	0	13,355	0.00%
2019/08/20	7	407.71	7	405.43	404.00	0	13,423	0.00%
2019/08/19	32	408.23	27	405.91	405.00	5	13,734	0.04%
2019/08/16	8	412.50	9	411.17	409.50	-1	13,853	-0.01%
2019/08/15	37	410.99	36	410.06	410.00	1	13,996	0.01%
2019/08/14	27	427.83	23	428.59	419.00	4	14,092	0.03%
2019/08/13	18	432.53	29	437.21	422.00	-11	14,105	-0.08%
2019/08/12	39	454.24	45	453.77	442.50	-6	14,194	-0.04%
2019/08/08	80	439.67	75	441.43	444.00	5	14,186	0.04%
2019/08/07	11	421.95	7	420.14	413.00	4	13,990	0.03%
2019/08/06	30	402.48	26	406.94	422.50	4	14,126	0.03%
2019/08/05	15	418.80	29	418.48	418.00	-14	14,113	-0.10%
2019/08/02	40	421.74	34	421.31	417.00	6	14,186	0.04%
2019/08/01	16	426.06	23	429.17	439.00	-7	14,170	-0.05%
2019/07/31	45	418.44	31	417.52	427.50	14	14,146	0.10%
2019/07/30	68	423.53	78	424.55	417.00	-10	14,191	-0.07%
2019/07/29	17	431.21	14	429.04	430.00	3	14,216	0.02%
2019/07/26	4	427.25	7	426.36	425.00	-3	14,306	-0.02%
2019/07/25	22	426.73	15	427.33	420.00	7	14,297	0.05%
2019/07/24	8	415.69	4	410.50	416.50	4	14,255	0.03%
2019/07/23	9	418.56	6	417.75	410.00	3	14,406	0.02%
2019/07/22	5	417.60	0	0.00	399.50	5	14,461	0.03%
2019/07/19	12	412.88	9	412.11	419.00	3	14,463	0.02%
2019/07/18	19	416.68	33	415.92	404.00	-14	14,359	-0.10%
2019/07/17	6	426.33	3	429.17	424.00	3	14,271	0.02%
2019/07/16	7	438.21	8	437.44	431.00	-1	14,222	-0.01%
2019/07/15	7.1	429.42	9	430.89	438.00	-2	14,271	-0.01%
2019/07/12	16	430.44	10	432.45	430.50	6	14,440	0.04%
2019/07/11	12	442.29	13	446.04	435.00	-1	14,510	-0.01%
2019/07/10	11	436.36	13	434.04	440.00	-2	14,392	-0.01%
2019/07/09	60	441.69	58.1	441.54	425.50	1.9	14,305	0.01%
2019/07/08	39	439.51	41	439.33	442.50	-2	14,198	-0.01%
2019/07/05	27	432.98	29	432.12	436.00	-2	14,144	-0.01%
2019/07/04	19	433.00	15	432.27	428.00	4	14,114	0.03%
2019/07/03	38	429.57	40	430.38	428.00	-2	14,084	-0.01%
2019/07/02	21	440.19	22	441.39	439.00	-1	14,111	-0.01%
2019/07/01	29	440.47	31	440.69	445.00	-2	13,994	-0.01%
2019/06/28	24.1	401.80	22	400.57	407.00	2.1	14,038	0.01%
2019/06/27	130	399.08	134	402.50	399.00	-4	14,040	-0.03%	大買/大賣/
2019/06/26	34	374.59	38	375.55	383.00	-4	13,818	-0.03%
2019/06/25	54	388.07	52.1	384.21	375.50	1.9	13,687	0.01%
2019/06/24	16	390.50	18	386.83	395.50	-2	13,564	-0.01%
2019/06/21	68	393.63	68	393.60	385.50	0	13,535	0.00%
2019/06/20	85	386.60	85	387.82	386.50	0	13,384	0.00%
2019/06/19	125	373.97	122	375.62	382.00	3	13,304	0.02%	大買/大賣/
2019/06/18	18	362.00	16	362.56	357.00	2	13,075	0.02%
2019/06/17	42	357.04	50	358.20	363.00	-8	13,025	-0.06%
2019/06/14	20	354.20	19	352.08	350.00	1	12,957	0.01%
2019/06/13	84	349.11	79	348.66	354.50	5	12,918	0.04%
2019/06/12	116	353.35	125	353.00	352.00	-9	12,870	-0.07%	大買/大賣/
2019/06/11	156	339.44	140	340.48	353.00	16	12,828	0.12%	大買/大賣/
2019/06/10	27	318.87	27	319.56	321.00	0	12,610	0.00%
2019/06/06	48	304.85	37	303.07	312.50	11	12,634	0.09%
2019/06/05	49	314.97	47	312.54	310.00	2	12,544	0.02%
2019/06/04	40	314.96	41	316.06	308.00	-1	12,469	-0.01%
2019/06/03	65	312.52	61	313.01	314.50	4	12,393	0.03%
2019/05/31	108	309.20	118	310.90	320.00	-10	12,296	-0.08%	大買/大賣/
2019/05/30	31	301.92	24	301.85	295.00	7	12,216	0.06%
2019/05/29	41.2	294.76	43	296.41	306.50	-1.9	12,179	-0.02%
2019/05/28	48	307.51	44	307.86	301.00	4	12,141	0.03%
2019/05/27	39	307.03	36	306.47	310.00	3	12,116	0.02%
2019/05/24	50	351.23	54	346.82	309.50	-4	12,074	-0.03%
2019/05/23	27	338.19	28	339.05	343.50	-1	11,726	-0.01%
2019/05/22	79	367.35	96	365.09	351.50	-17	11,635	-0.15%
2019/05/21	78	355.12	60	356.34	371.00	18	11,701	0.15%
2019/05/20	41	337.95	38	336.53	342.50	3	11,708	0.03%
2019/05/17	25	364.88	26	362.67	343.50	-1	11,578	-0.01%
2019/05/16	38	378.00	42	376.10	371.50	-4	11,340	-0.04%
2019/05/15	64	377.20	46	377.53	375.00	18	11,183	0.16%
2019/05/14	92	347.99	95	350.09	368.00	-3	11,043	-0.03%
2019/05/13	47	377.80	48	377.76	360.00	-1	10,827	-0.01%
2019/05/10	80	389.66	74	390.67	392.50	6	10,680	0.06%
2019/05/09	14	394.82	23	396.67	395.00	-9	10,605	-0.08%
2019/05/08	14	409.93	20	410.40	416.50	-6	10,432	-0.06%
2019/05/07	54	414.85	55	414.82	418.50	-1	10,340	-0.01%
2019/05/06	114	417.44	127	415.78	399.00	-13	10,218	-0.13%	大買/大賣/
2019/05/03	87	420.02	73	422.92	432.50	14	10,071	0.14%
2019/05/02	18	401.50	19	402.21	395.50	-1	9,918	-0.01%
2019/04/30	16	399.28	7	398.07	395.50	9	9,967	0.09%
2019/04/29	10	395.25	10	393.50	401.00	0	10,102	0.00%
2019/04/26	5	398.00	13	393.92	388.50	-8	10,081	-0.08%
2019/04/25	7	415.50	5	419.40	410.50	2	9,987	0.02%
2019/04/24	6	420.83	6	419.83	415.00	0	9,953	0.00%
2019/04/23	15	425.83	15	422.57	415.00	0	9,934	0.00%
2019/04/22	22	462.09	17	439.91	423.00	5	9,873	0.05%
2019/04/19	24	467.60	24	467.81	470.00	0	9,900	0.00%
2019/04/18	9	494.00	22	494.09	480.00	-13	9,813	-0.13%
2019/04/17	82	472.04	73	472.42	493.00	9	9,625	0.09%
2019/04/16	17	441.26	18	444.94	448.50	-1	9,360	-0.01%
2019/04/15	13	440.92	14	441.46	442.50	-1	9,311	-0.01%
2019/04/12	34	444.96	33	445.18	433.50	1	9,320	0.01%
2019/04/11	11	441.41	10	443.35	436.00	1	9,236	0.01%
2019/04/10	21	448.62	20	448.43	442.00	1	9,196	0.01%
2019/04/09	39	438.41	52	436.72	453.00	-13	9,104	-0.14%
2019/04/08	35	437.57	34	432.88	435.00	1	9,014	0.01%
2019/04/03	18	405.94	15	407.03	408.50	3	8,854	0.03%
2019/04/02	18	402.81	17	406.94	409.00	1	8,873	0.01%
2019/04/01	36	388.03	22	389.86	396.50	14	8,692	0.16%
2019/03/29	49	343.15	50	342.88	360.50	-1	8,477	-0.01%
2019/03/28	17	331.29	32	332.78	328.00	-15	8,490	-0.18%
2019/03/27	8	338.69	11	339.32	336.00	-3	8,476	-0.04%
2019/03/26	13	338.62	15	337.97	342.00	-2	8,481	-0.02%
2019/03/25	9	327.39	13	328.69	325.00	-4	8,393	-0.05%
2019/03/22	33	344.71	19	341.11	338.00	14	8,321	0.17%
2019/03/21	14	347.93	5	345.60	348.50	9	8,258	0.11%
2019/03/20	10	350.10	11	350.05	344.00	-1	8,210	-0.01%
2019/03/19	20	346.50	26	347.04	353.00	-6	8,154	-0.07%
2019/03/18	24	355.04	27	350.65	345.00	-3	8,078	-0.04%
2019/03/15	22	351.11	32	350.64	353.00	-10	8,067	-0.12%
2019/03/14	61	342.27	42	342.96	351.50	19	7,993	0.24%
2019/03/13	31	331.31	32	329.92	335.00	-1	7,894	-0.01%
2019/03/12	46	331.35	49	331.96	329.50	-3	7,842	-0.04%
2019/03/11	31	310.92	26	310.46	319.00	5	7,746	0.06%
2019/03/08	28	310.20	26	309.46	314.00	2	7,795	0.03%
2019/03/07	37	319.11	53	318.17	317.00	-16	7,748	-0.21%
2019/03/06	20	327.15	26	329.44	330.00	-6	7,777	-0.08%
2019/03/05	79	324.28	72	323.25	324.50	7	7,768	0.09%
2019/03/04	30	324.20	48	322.99	310.00	-18	7,597	-0.24%
2019/02/27	43	304.36	35	299.76	320.00	8	7,506	0.11%
2019/02/26	12	315.83	19	316.18	310.00	-7	7,458	-0.09%
2019/02/25	10	304.30	20	310.68	316.50	-10	7,531	-0.13%
2019/02/22	3	281.83	2	281.74	288.00	1	7,291	0.01%
2019/02/21	27	285.06	25	283.54	286.00	2	7,272	0.03%
2019/02/20	65	285.01	59	284.58	282.50	6	7,163	0.08%
2019/02/19	39	259.04	43	259.70	273.00	-4	6,942	-0.06%
2019/02/18	33	236.91	31	239.19	248.50	2	6,742	0.03%
2019/02/15	5	230.30	7	231.71	226.00	-2	6,734	-0.03%
2019/02/14	24	241.08	16	240.34	239.00	8	6,802	0.12%
2019/02/13	13	239.81	10	240.55	237.00	3	6,941	0.04%
2019/02/12	4	238.63	5	239.30	241.00	-1	7,012	-0.01%
2019/02/11	6	235.33	10	232.85	241.00	-4	7,180	-0.06%
2019/01/30	22	233.34	21	234.12	226.00	1	7,493	0.01%
2019/01/29	6	222.92	3	220.33	225.50	3	7,628	0.04%
2019/01/28	6	221.83	4	221.63	222.00	2	7,698	0.03%
2019/01/25	9	220.00	11	218.09	219.00	-2	7,921	-0.03%
2019/01/24	14	217.64	8	219.00	213.50	6	7,971	0.08%
2019/01/23	8	217.38	13	214.04	218.50	-5	8,048	-0.06%
2019/01/22	20	217.10	20	217.83	217.00	0	8,133	0.00%
2019/01/21	32	219.56	24	219.17	215.00	8	8,151	0.10%
2019/01/18	6	207.83	16	212.00	217.50	-10	8,066	-0.12%
2019/01/17	4	201.50	5	201.90	198.00	-1	8,045	-0.01%
2019/01/16	5	200.50	6	200.25	202.00	-1	8,166	-0.01%
2019/01/14	0	0.00	3	196.17	197.00	-3	8,349	-0.04%
2019/01/11	13	199.77	13	199.81	194.00	0	8,486	0.00%
2019/01/10	3	192.33	6	189.25	194.50	-3	8,483	-0.04%
2019/01/09	13	184.42	13	185.42	190.00	0	8,462	0.00%
2019/01/08	3	174.50	4	173.50	178.00	-1	8,422	-0.01%
2019/01/07	9	174.72	10	173.85	174.00	-1	8,440	-0.01%
2019/01/04	19	164.47	18	163.72	165.00	1	8,482	0.01%
2019/01/03	4	174.38	4	175.88	172.50	0	8,447	0.00%
2019/01/02	4	182.88	3	184.83	178.50	1	8,528	0.01%
2018/12/28	4	185.75	2	190.50	185.00	2	8,564	0.02%
2018/12/27	6	189.33	6	189.25	189.00	0	8,665	0.00%
2018/12/26	4	189.50	2	189.00	184.00	2	8,743	0.02%
2018/12/25	30	185.47	23	185.26	193.00	7	8,815	0.08%
2018/12/24	2	195.50	2	193.50	195.50	0	8,742	0.00%
2018/12/22	8	196.81	8	196.63	195.00	0	8,736	0.00%
2018/12/21	34	196.32	30	196.47	201.50	4	8,795	0.05%
2018/12/20	7	206.07	6	204.00	203.50	1	8,721	0.01%
2018/12/19	30	210.00	31	210.35	206.50	-1	8,732	-0.01%
2018/12/18	3	203.00	3	204.67	204.00	0	8,736	0.00%
2018/12/17	4	201.75	5	203.80	205.00	-1	8,854	-0.01%
2018/12/14	3	199.83	2	198.00	202.50	1	8,907	0.01%
2018/12/13	7	203.00	5	203.00	202.50	2	8,922	0.02%
2018/12/12	10	205.80	16	205.28	205.00	-6	8,982	-0.07%
2018/12/11	6	200.08	7	199.71	198.50	-1	9,006	-0.01%
2018/12/10	17	194.65	14	192.57	196.00	3	9,045	0.03%
2018/12/07	6	205.42	8	204.38	204.00	-2	9,048	-0.02%
2018/12/06	31	200.98	31	203.40	200.00	0	9,049	0.00%
2018/12/05	15	217.97	13	217.81	218.00	2	9,033	0.02%
2018/12/04	25	228.54	20	228.43	225.00	5	9,052	0.06%
2018/12/03	7	232.93	10	233.80	239.50	-3	8,971	-0.03%
2018/11/30	14	216.46	17	216.50	218.50	-3	8,906	-0.03%
2018/11/29	42	218.19	35	216.67	211.50	7	8,816	0.08%
2018/11/28	21	208.93	20	209.80	211.50	1	8,686	0.01%
2018/11/27	24	205.19	25	206.88	207.00	-1	8,602	-0.01%
2018/11/26	14	201.68	16	201.59	200.00	-2	8,479	-0.02%
2018/11/23	22	203.73	15	201.73	196.00	7	8,421	0.08%
2018/11/22	31	208.77	45	213.53	207.50	-14	8,323	-0.17%
2018/11/21	6	194.00	8	196.75	199.50	-2	8,129	-0.02%
2018/11/20	12	195.08	10	194.75	195.00	2	8,130	0.02%
2018/11/19	10	195.10	7	197.21	198.00	3	8,108	0.04%
2018/11/16	8	198.13	5	198.30	192.50	3	8,102	0.04%
2018/11/15	5	190.30	3	188.67	195.00	2	8,036	0.02%
2018/11/14	17	193.18	18	192.47	191.00	-1	8,017	-0.01%
2018/11/13	10	187.20	8	190.88	193.50	2	7,972	0.03%
2018/11/12	28	201.05	23	200.04	198.00	5	7,923	0.06%
2018/11/09	18	206.53	20	206.75	209.50	-2	7,860	-0.03%
2018/11/08	34	219.13	20	213.78	210.00	14	7,800	0.18%
2018/11/07	74	199.30	81	200.46	216.00	-7	7,692	-0.09%
2018/11/06	28	210.88	27	210.74	196.50	1	7,419	0.01%
2018/11/05	29	217.71	28	217.14	218.00	1	7,174	0.01%
2018/11/02	41	229.78	39	226.33	220.00	2	7,164	0.03%
2018/11/01	36	210.74	40	210.36	220.00	-4	6,992	-0.06%
2018/10/31	9	203.28	5	203.60	200.00	4	6,914	0.06%
2018/10/30	12	200.63	12	202.67	197.00	0	6,872	0.00%
2018/10/29	37	200.12	37	201.65	209.50	0	6,826	0.00%
2018/10/26	10	214.25	12	213.38	208.50	-2	6,785	-0.03%
2018/10/25	19	212.29	4	209.63	208.00	15	6,721	0.22%
2018/10/24	42	232.74	43	232.19	225.00	-1	6,621	-0.02%
2018/10/23	32	224.41	34	225.22	220.00	-2	6,546	-0.03%
2018/10/22	32	226.42	30	227.87	224.50	2	6,494	0.03%
2018/10/19	4	222.75	8	217.38	233.00	-4	6,403	-0.06%
2018/10/18	14	223.71	11	221.73	222.00	3	6,255	0.05%
2018/10/17	4	235.00	6	236.83	234.50	-2	6,209	-0.03%
2018/10/16	5	234.50	9	232.06	231.50	-4	6,267	-0.06%
2018/10/15	3	231.83	4	235.25	239.00	-1	6,285	-0.02%
2018/10/12	8	235.63	5	232.50	232.00	3	6,295	0.05%
2018/10/11	5	235.60	4	235.13	229.50	1	6,254	0.02%
2018/10/09	39	242.12	37	242.55	255.00	2	6,277	0.03%
2018/10/08	5	258.50	9	258.56	253.50	-4	6,215	-0.06%
2018/10/05	12	274.00	14	272.89	263.00	-2	6,247	-0.03%
2018/10/04	3	284.00	3	278.17	287.50	0	6,207	0.00%
2018/10/03	26	300.23	25	302.50	285.50	1	6,163	0.02%
2018/10/02	2	319.00	1	321.00	317.00	1	6,120	0.02%
2018/10/01	0	0.00	1	318.00	322.00	-1	6,130	-0.02%
2018/09/28	8	325.38	2	319.50	317.00	6	6,263	0.10%
2018/09/27	1	332.50	3	326.33	319.00	-2	6,297	-0.03%
2018/09/26	3	318.00	5	318.40	323.00	-2	6,242	-0.03%
2018/09/25	5	312.10	8	306.81	312.00	-3	6,229	-0.05%
2018/09/21	6	293.75	6	290.92	300.00	0	6,230	0.00%
2018/09/20	1	303.00	1	306.50	306.50	0	6,185	0.00%
2018/09/19	10	316.74	10	316.00	306.50	0	6,282	0.00%
2018/09/18	4	314.00	2	313.00	313.00	2	6,336	0.03%
2018/09/17	19	325.76	20	326.20	335.50	-1	6,335	-0.02%
2018/09/14	5	335.20	1	343.00	338.00	4	6,328	0.06%
2018/09/13	11	341.14	13	345.88	329.50	-2	6,324	-0.03%
2018/09/12	30	347.52	27	349.41	346.50	3	6,318	0.05%
2018/09/11	8	347.50	12	342.46	357.00	-4	6,439	-0.06%
2018/09/10	4	343.49	5	349.00	336.00	-1	6,425	-0.02%
2018/09/07	3	375.83	3	373.83	369.00	0	6,475	0.00%
2018/09/06	1	375.00	2	366.00	384.00	-1	6,530	-0.02%
2018/09/05	10	376.50	10	376.25	374.00	0	6,611	0.00%
2018/09/04	2	377.00	10	370.95	383.50	-8	6,736	-0.12%
2018/08/31	9	394.22	9	391.89	398.50	0	6,913	0.00%
2018/08/30	4	405.50	0	0.00	400.00	4	6,931	0.06%
2018/08/29	7	409.86	0	0.00	410.50	7	7,033	0.10%
2018/08/28	6	414.42	9	416.00	412.50	-3	7,129	-0.04%
2018/08/27	3	398.00	9	396.83	405.00	-6	7,237	-0.08%
2018/08/24	6	383.08	1	387.00	393.00	5	7,304	0.07%
2018/08/23	4	389.00	7	393.79	388.00	-3	7,422	-0.04%
2018/08/22	12	388.21	15	388.67	387.00	-3	7,499	-0.04%
2018/08/21	10	373.45	11	378.55	395.00	-1	7,592	-0.01%
2018/08/20	27	377.13	20	376.48	376.00	7	7,701	0.09%
2018/08/17	4	387.50	2	390.25	381.50	2	7,808	0.03%
2018/08/16	1	383.00	3	381.00	384.00	-2	8,003	-0.02%
2018/08/15	1	363.50	1	366.00	379.00	0	8,127	0.00%
2018/08/14	8	370.69	10	367.60	375.00	-2	8,380	-0.02%
2018/08/13	26	374.92	16.1	378.83	371.50	10	8,466	0.12%
2018/08/10	3	408.00	9	407.78	403.50	-6	8,407	-0.07%
2018/08/09	17	410.79	9	412.22	412.00	8	8,436	0.09%
2018/08/08	14	429.57	15	429.83	414.50	-1	8,373	-0.01%
2018/08/07	2	432.25	2	428.00	440.00	0	8,350	0.00%
2018/08/06	9	421.11	10	421.20	426.50	-1	8,471	-0.01%
2018/08/03	13	440.19	14	438.11	439.50	-1	8,485	-0.01%
2018/08/02	15	452.95	15	456.00	441.50	0	8,454	0.00%
2018/08/01	7	480.43	7	480.36	471.50	0	8,453	0.00%
2018/07/31	3	477.00	3	472.67	483.50	0	8,453	0.00%
2018/07/30	4	481.50	4	479.13	476.50	0	8,615	0.00%
2018/07/26	6	493.50	8	493.75	475.50	-2	8,716	-0.02%
2018/07/25	4	482.25	3	478.83	481.00	1	8,765	0.01%
2018/07/24	16	472.13	16	470.59	482.50	0	8,867	0.00%
2018/07/23	25	468.06	24	470.75	472.50	1	8,844	0.01%
2018/07/20	8	497.38	8	495.38	498.00	0	8,845	0.00%
2018/07/19	6	485.33	6	486.17	486.00	0	8,780	0.00%
2018/07/18	8	491.69	8	495.00	480.00	0	8,807	0.00%
2018/07/17	8	493.13	8	497.94	491.50	0	8,803	0.00%
2018/07/16	9	501.94	8	504.81	496.00	1	8,821	0.01%
2018/07/13	4	516.25	5	515.20	515.00	-1	8,829	-0.01%
2018/07/12	3	476.17	3	480.83	493.00	0	8,948	0.00%
2018/07/11	14	495.39	14	497.00	468.00	0	9,132	0.00%
2018/07/10	14	466.18	12	465.00	483.00	2	9,265	0.02%
2018/07/06	13	447.62	12	435.08	460.00	1	9,430	0.01%
2018/07/05	29	448.98	27	453.09	427.50	2	9,529	0.02%
2018/07/04	6	468.33	8	465.50	474.50	-2	9,617	-0.02%
2018/07/03	4	462.75	5	468.10	459.00	-1	9,590	-0.01%
2018/07/02	2	485.25	2	488.50	471.50	0	9,602	0.00%
2018/06/29	3	463.00	4	470.25	478.50	-1	9,542	-0.01%
2018/06/28	17	475.62	16	475.31	453.50	1	9,468	0.01%
2018/06/27	31	487.24	31	486.08	464.50	0	9,363	0.00%
2018/06/26	14	463.64	14	464.46	487.00	0	9,445	0.00%
2018/06/25	7	487.07	8	488.13	480.50	-1	9,483	-0.01%
2018/06/22	4	503.38	6	501.83	490.00	-2	9,561	-0.02%
2018/06/21	4	532.00	4	532.50	518.00	0	9,698	0.00%
2018/06/20	23	515.70	25	515.28	531.00	-2	9,699	-0.02%
2018/06/19	4	541.50	20	532.10	530.00	-16	9,747	-0.16%
2018/06/15	5	553.00	7	558.00	555.00	-2	9,803	-0.02%
2018/06/14	9	540.67	20	539.40	530.00	-11	9,680	-0.11%
2018/06/13	18	533.89	24.1	535.46	554.00	-6.1	9,603	-0.06%
2018/06/12	6	502.00	8	502.69	512.00	-2	9,598	-0.02%
2018/06/11	9	479.28	12	480.28	488.00	-3	9,538	-0.03%
2018/06/08	29	478.86	28	480.29	458.50	1	9,340	0.01%
2018/06/07	7	475.86	8	470.06	469.00	-1	9,285	-0.01%
2018/06/06	8	478.25	7	477.07	470.50	1	9,237	0.01%
2018/06/05	10	466.05	9	476.44	477.50	1	9,155	0.01%
2018/06/04	18	483.86	19	483.16	458.00	-1	9,031	-0.01%
2018/06/01	2	462.50	3	465.83	468.00	-1	8,903	-0.01%
2018/05/31	6	457.42	3	448.17	448.00	3	8,808	0.03%
2018/05/30	15	443.47	15	442.30	458.00	0	8,669	0.00%
2018/05/29	14	442.86	14	440.96	436.00	0	8,553	0.00%
2018/05/28	39	471.79	43	471.19	452.00	-4	8,438	-0.05%
2018/05/25	9	459.89	8	459.44	455.00	1	8,313	0.01%
2018/05/24	88	457.34	85	458.09	462.00	3	8,131	0.04%
2018/05/23	28	436.04	28	436.46	430.50	0	7,872	0.00%
2018/05/22	51.1	422.25	51	421.42	426.00	0.1	7,649	0.00%
2018/05/21	84	376.07	89	377.05	396.00	-5	7,341	-0.07%
2018/05/18	19	367.05	19	366.24	360.00	0	7,160	0.00%
2018/05/17	17	374.65	13	376.15	366.00	4	7,199	0.06%
2018/05/16	12	370.79	6	368.00	369.50	6	7,201	0.08%
2018/05/15	11	383.50	6	377.58	372.00	5	7,211	0.07%
2018/05/14	28	377.43	33	377.56	381.00	-5	7,210	-0.07%
2018/05/11	13	382.69	10	385.00	371.00	3	7,062	0.04%
2018/05/10	5	375.19	5	376.70	372.50	0	7,012	0.00%
2018/05/09	28	379.27	35	379.33	373.00	-7	7,094	-0.10%
2018/05/08	3	363.33	4	366.38	363.00	-1	6,987	-0.01%
2018/05/07	95	381.18	92	381.88	371.00	3	6,920	0.04%
2018/05/04	63	359.04	66	358.70	362.00	-3	6,744	-0.04%
2018/05/03	4	339.13	3	335.83	332.50	1	6,614	0.02%
2018/05/02	5	354.50	12	344.92	343.00	-7	6,615	-0.11%
2018/04/30	16	326.19	17	330.26	352.00	-1	6,551	-0.02%
2018/04/27	6	333.00	8	332.88	330.00	-2	6,451	-0.03%
2018/04/26	8	334.19	7	336.00	323.50	1	6,430	0.02%
2018/04/25	6	359.75	5	357.90	352.50	1	6,328	0.02%
2018/04/24	22	364.64	22	366.86	351.00	0	6,296	0.00%
2018/04/23	3	375.33	2	374.25	351.00	1	6,216	0.02%
2018/04/20	16	375.88	16	376.50	368.00	0	6,189	0.00%
2018/04/19	6	388.92	5	390.80	388.00	1	6,190	0.02%
2018/04/18	16	393.38	13	386.96	384.50	3	6,269	0.05%
2018/04/17	16	414.78	16	404.75	388.00	0	6,043	0.00%
2018/04/16	78	393.46	76	396.35	407.00	2	5,798	0.03%
2018/04/13	18	361.06	19	368.37	370.00	-1	5,742	-0.02%
2018/04/12	3	348.50	4	349.25	350.00	-1	5,665	-0.02%
2018/04/11	21	350.40	22	350.80	340.50	-1	5,593	-0.02%
2018/04/10	42	327.33	48	323.02	339.50	-6	5,379	-0.11%
2018/04/09	8	307.13	10	308.70	309.00	-2	5,261	-0.04%
2018/04/03	10	305.75	12	296.63	309.00	-2	5,425	-0.04%
2018/04/02	10	302.00	10	305.60	300.50	0	5,461	0.00%
2018/03/31	7	309.50	7	311.64	308.50	0	5,527	0.00%
2018/03/30	12	306.33	14	305.79	308.00	-2	5,568	-0.04%
2018/03/29	27	311.65	23	309.28	303.50	4	5,660	0.07%
2018/03/28	8	306.13	12	300.92	307.00	-4	5,612	-0.07%
2018/03/27	28	301.39	21	304.45	300.50	7	5,526	0.13%
2018/03/26	18	299.58	17	298.21	301.00	1	5,436	0.02%
2018/03/23	3	267.33	8	273.88	285.00	-5	5,268	-0.09%
2018/03/22	32	285.50	33	287.61	280.00	-1	5,330	-0.02%
2018/03/21	19	265.39	28	266.96	274.00	-9	5,272	-0.17%
2018/03/20	8	251.56	0	0.00	249.50	8	5,218	0.15%
2018/03/19	3	259.33	1	260.50	257.50	2	5,274	0.04%
2018/03/16	17	263.29	15	263.50	260.50	2	5,304	0.04%
2018/03/15	2	256.75	6	244.33	260.50	-4	5,203	-0.08%
2018/03/14	7	233.50	10	234.65	237.00	-3	5,197	-0.06%
2018/03/13	13	234.42	13	235.62	236.00	0	5,386	0.00%
2018/03/12	7	229.50	4	234.00	229.50	3	5,504	0.05%
2018/03/09	10	231.15	15	233.77	230.00	-5	5,698	-0.09%
2018/03/08	3	224.33	4	225.13	226.50	-1	5,782	-0.02%
2018/03/07	9	230.56	1	226.00	223.00	8	5,948	0.13%
2018/03/06	6	228.67	4	232.50	231.00	2	6,161	0.03%
2018/03/05	7	233.86	7	238.57	231.00	0	6,269	0.00%
2018/03/02	2	242.00	2	240.00	242.00	0	6,322	0.00%
2018/03/01	10	243.20	10	241.25	243.50	0	6,400	0.00%
2018/02/27	12	245.88	12	244.88	244.00	0	6,529	0.00%
2018/02/26	4	239.00	4	246.00	239.00	0	6,533	0.00%
2018/02/23	7	242.71	7	245.36	242.00	0	6,767	0.00%
2018/02/22	2	233.50	14	235.32	241.00	-12	6,997	-0.17%
2018/02/21	3	237.17	8	240.75	238.50	-5	7,089	-0.07%
2018/02/12	5	230.60	5	232.80	228.00	0	7,100	0.00%
2018/02/09	10	224.55	11	221.68	231.00	-1	7,217	-0.01%
2018/02/08	4	246.50	8	249.56	236.50	-4	7,170	-0.06%
2018/02/07	4	253.50	10	258.60	250.50	-6	7,239	-0.08%
2018/02/06	11	253.77	6	257.00	247.50	5	7,300	0.07%
2018/02/05	3	274.17	2	275.00	275.00	1	7,278	0.01%
2018/02/02	13	288.15	9	291.22	284.50	4	7,362	0.05%
2018/02/01	10	287.60	16	287.72	290.00	-6	7,417	-0.08%
2018/01/31	4	277.50	8	277.25	279.50	-4	7,463	-0.05%
2018/01/30	7	277.86	6	280.83	276.00	1	7,506	0.01%
2018/01/29	7	277.79	7	281.21	279.00	0	7,566	0.00%
2018/01/26	4	277.50	3	277.67	274.00	1	7,700	0.01%
2018/01/25	14	283.14	13	287.54	277.00	1	7,813	0.01%
2018/01/24	12	277.88	10	281.60	283.00	2	7,961	0.03%
2018/01/23	6	280.17	6	286.25	276.00	0	8,115	0.00%
2018/01/22	5	277.00	9	281.56	282.00	-4	8,217	-0.05%
2018/01/19	10	280.85	4	284.50	282.00	6	8,376	0.07%
2018/01/18	3	288.00	2	292.75	286.00	1	8,522	0.01%
2018/01/17	2	289.50	3	290.17	287.00	-1	8,647	-0.01%
2018/01/16	4	285.00	9	285.39	292.00	-5	8,791	-0.06%
2018/01/15	6	290.75	4	297.50	284.00	2	8,859	0.02%
2018/01/12	10	294.85	13	295.96	294.00	-3	8,879	-0.03%
2018/01/11	6	278.83	4	280.38	281.00	2	8,829	0.02%
2018/01/10	3	284.83	0	0.00	280.00	3	9,134	0.03%
2018/01/09	22	290.07	26	289.06	284.00	-4	9,232	-0.04%
2018/01/08	11	276.45	23	274.63	285.00	-12	9,126	-0.13%
2018/01/05	6	277.75	4	278.25	274.50	2	9,065	0.02%
2018/01/04	6	279.58	6	276.58	280.50	0	9,107	0.00%
2018/01/03	14	280.86	16	277.88	275.50	-2	9,168	-0.02%
2018/01/02	7	271.86	9	268.28	280.00	-2	9,165	-0.02%