玉晶光 (3406)-富邦-敦南券商分點個股進出

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
513.0
漲跌
▲24.5
漲幅
+5.02%
成交量
8,036張
產業
上市光電類股
1032人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/05/15	95	518.59	13.3	519.13	513.00	81.7	2,304	3.55%
2024/05/14	5	487.20	11	475.92	488.50	-6	2,209	-0.27%
2024/05/13	0	0.00	1	454.00	453.00	-1	2,167	-0.05%
2024/05/10	1	446.50	0.3	448.50	448.00	0.8	2,180	0.03%
2024/05/09	2	460.75	2.1	461.15	451.50	-0.1	2,189	0.00%
2024/05/08	6	451.08	6	457.00	455.50	0	2,180	0.00%
2024/05/07	2.1	456.36	0	0.00	453.00	2.1	2,178	0.10%
2024/05/06	3	462.00	2	464.00	459.00	1	2,184	0.05%
2024/05/03	2	456.00	13.6	457.89	460.00	-11.6	2,173	-0.53%
2024/05/02	11.6	439.16	1	439.50	437.50	10.6	2,155	0.49%
2024/04/30	2	439.50	4	441.38	441.00	-2	2,200	-0.09%
2024/04/29	26	436.90	22	435.50	435.00	4	2,240	0.18%
2024/04/26	1	425.99	0	0.00	424.50	1	2,251	0.05%
2024/04/25	1	427.02	1	430.00	427.50	0	2,251	0.00%
2024/04/24	0.1	432.50	4.3	429.49	433.50	-4.2	2,248	-0.19%
2024/04/23	0	418.50	0	0.00	420.00	0	2,268	0.00%
2024/04/22	2	422.00	5	421.30	415.00	-3	2,293	-0.13%
2024/04/19	2	427.35	1	424.02	424.00	1	2,292	0.04%
2024/04/18	1	441.62	2.1	444.81	442.00	-1	2,298	-0.04%
2024/04/17	0	0.00	1	444.06	447.50	-1	2,302	-0.04%
2024/04/16	1.1	449.38	0.1	449.50	442.00	1	2,295	0.04%
2024/04/15	7.1	466.57	8	469.25	458.50	-0.9	2,307	-0.04%
2024/04/12	8.6	478.87	39.7	486.48	472.00	-31.1	2,314	-1.34%
2024/04/11	5	472.10	4	472.75	472.50	1	2,328	0.04%
2024/04/10	3	481.67	2	478.75	479.00	1	2,341	0.04%
2024/04/09	8	479.00	17	482.32	477.00	-9	2,356	-0.38%
2024/04/08	6	467.75	4	468.88	468.50	2	2,340	0.09%
2024/04/03	19	476.48	6	479.33	474.00	13	2,345	0.56%
2024/04/02	2	484.50	0	0.00	484.50	2	2,324	0.09%
2024/04/01	14.1	485.40	10	488.05	489.50	4.1	2,317	0.17%
2024/03/29	18.2	497.94	10	499.50	496.00	8.2	2,294	0.36%
2024/03/28	19	507.32	4	511.25	509.00	15	2,262	0.66%
2024/03/27	6	501.83	27	508.48	505.00	-21	2,234	-0.94%
2024/03/26	49	509.64	59.2	520.83	499.00	-10.2	2,166	-0.47%
2024/03/25	12	489.58	9.3	491.42	493.00	2.7	2,049	0.13%
2024/03/22	43	471.33	26.1	475.27	482.50	16.9	2,013	0.84%
2024/03/21	39.4	470.94	20	471.00	476.00	19.4	1,981	0.98%
2024/03/20	17	437.42	17.2	450.53	462.50	-0.1	1,906	-0.01%
2024/03/19	5	420.00	4	421.25	423.00	1	1,900	0.05%
2024/03/18	4	425.13	7.2	425.06	428.00	-3.2	1,948	-0.16%
2024/03/15	9	421.11	6	423.01	417.50	3	1,956	0.15%
2024/03/14	8	415.06	13.1	418.07	418.50	-5.1	1,927	-0.27%
2024/03/13	5.1	401.00	6	398.67	398.50	-0.9	1,859	-0.05%
2024/03/12	3.1	408.66	4	408.75	408.50	-1	1,846	-0.05%
2024/03/11	3.2	398.84	3	400.00	398.00	0.2	1,843	0.01%
2024/03/08	7.2	401.50	2	400.50	400.00	5.2	1,856	0.28%
2024/03/07	3	406.33	2	410.00	401.50	1	1,835	0.06%
2024/03/06	1	411.00	4.1	410.50	409.50	-3.1	1,837	-0.17%
2024/03/05	8	415.37	3	411.33	412.00	5	1,847	0.27%
2024/03/04	6	423.92	2	425.00	420.50	4	1,858	0.22%
2024/03/01	5	427.60	6	426.67	426.00	-1	1,876	-0.05%
2024/02/29	7.1	421.35	2	423.00	423.50	5.1	1,899	0.27%
2024/02/27	4	427.00	9	424.44	427.00	-5	1,906	-0.26%
2024/02/26	7	426.00	16.7	424.69	429.00	-9.7	1,939	-0.50%
2024/02/23	3.1	411.83	0	0.00	409.50	3.1	1,926	0.16%
2024/02/22	1	412.00	3	413.83	415.00	-2	1,962	-0.10%
2024/02/21	3.2	412.47	3	414.50	411.50	0.2	1,991	0.01%
2024/02/20	8.3	416.08	9.7	417.28	411.00	-1.4	1,988	-0.07%
2024/02/19	3	418.33	5.1	418.21	420.00	-2.1	1,947	-0.11%
2024/02/16	2	409.25	2	409.50	409.00	0	1,924	0.00%
2024/02/15	0.1	403.00	10.1	399.42	407.00	-10	1,964	-0.51%
2024/02/05	4.1	393.25	3	392.50	392.50	1.1	1,947	0.06%
2024/02/02	10.2	393.91	4.1	393.89	393.50	6.1	1,941	0.31%
2024/02/01	6.1	397.43	5	396.80	395.00	1.1	1,941	0.06%
2024/01/31	1	400.00	0	0.00	400.00	1	1,981	0.05%
2024/01/30	1	403.00	2	398.50	398.50	-1	1,987	-0.05%
2024/01/29	7	401.00	6	401.50	401.00	1	1,988	0.05%
2024/01/26	1	400.56	1	402.00	402.50	0	1,995	0.00%
2024/01/24	5	413.08	2	412.00	406.50	3	1,988	0.15%
2024/01/23	3	419.83	11	421.95	423.00	-8	1,957	-0.41%
2024/01/22	1	411.00	11	410.23	414.00	-10	1,903	-0.53%
2024/01/19	4.1	401.86	2	405.00	403.50	2.1	1,878	0.11%
2024/01/18	2	401.25	1	403.50	402.50	1	1,875	0.05%
2024/01/17	4.1	400.27	0	0.00	398.50	4.1	1,874	0.22%
2024/01/16	3	394.50	3	395.83	401.00	0	1,845	0.00%
2024/01/12	2	398.75	3	399.67	397.00	-1	1,819	-0.05%
2024/01/11	1	390.00	0	0.00	390.50	1	1,812	0.06%
2024/01/10	2	391.51	1	391.00	393.00	1	1,815	0.06%
2024/01/09	5.2	395.27	1	389.50	390.00	4.2	1,817	0.23%
2024/01/08	4	399.50	1.1	396.28	396.00	2.9	1,796	0.16%
2024/01/05	11.2	406.19	3	410.00	401.50	8.2	1,794	0.46%
2024/01/04	3	419.50	3	420.17	420.50	0	1,776	0.00%
2024/01/03	8	421.19	1	417.87	421.50	7	1,778	0.39%
2024/01/02	5	422.60	12.1	422.41	422.00	-7.1	1,771	-0.40%
2023/12/28	2	409.25	1	411.00	407.50	1	1,760	0.06%
2023/12/27	2.2	407.86	3	409.33	410.00	-0.8	1,754	-0.05%
2023/12/26	3	411.00	1	410.50	411.00	2	1,749	0.11%
2023/12/25	6.3	411.19	5	411.60	407.50	1.3	1,753	0.08%
2023/12/22	1.2	404.79	0	0.00	405.00	1.2	1,745	0.07%
2023/12/21	2.5	405.80	4.1	406.77	406.50	-1.6	1,734	-0.09%
2023/12/20	2	412.50	1.1	412.36	409.50	0.9	1,745	0.05%
2023/12/19	12	414.88	3	415.33	412.50	9	1,744	0.52%
2023/12/18	2	424.75	1	420.50	421.50	1	1,749	0.06%
2023/12/15	3	427.17	4.1	426.60	428.00	-1.1	1,753	-0.06%
2023/12/14	8	430.12	19.9	428.96	428.00	-11.8	1,762	-0.67%
2023/12/13	8	410.63	9	413.06	415.00	-1	1,682	-0.06%
2023/12/12	2	402.25	4	402.50	403.00	-2	1,617	-0.12%
2023/12/11	2	396.75	2	397.00	395.00	0	1,603	0.00%
2023/12/08	1	395.00	1	397.00	395.00	0	1,616	0.00%
2023/12/07	2	393.75	1	396.50	393.50	1	1,621	0.06%
2023/12/06	2.2	395.39	1	393.00	393.00	1.2	1,630	0.07%
2023/12/05	7	393.50	2	394.00	397.00	5	1,660	0.30%
2023/12/04	0.4	394.13	3	395.33	391.00	-2.6	1,652	-0.16%
2023/12/01	11.1	396.14	4	394.50	394.50	7.1	1,663	0.43%
2023/11/30	4.1	402.61	1	403.00	400.00	3.1	1,664	0.19%
2023/11/29	1.4	404.14	4	406.50	406.50	-2.6	1,662	-0.16%
2023/11/28	2.1	400.96	5	401.98	403.00	-3	1,630	-0.18%
2023/11/27	2	405.25	4.1	408.06	401.50	-2.1	1,604	-0.13%
2023/11/24	6	401.67	4	401.38	401.50	2	1,579	0.13%
2023/11/23	4	397.13	12.2	400.04	400.00	-8.2	1,582	-0.51%
2023/11/22	4	388.88	4.5	392.28	394.00	-0.5	1,519	-0.03%
2023/11/21	5	396.90	3	399.00	396.50	2	1,473	0.14%
2023/11/20	1.2	388.51	4.2	393.64	396.50	-3	1,436	-0.21%
2023/11/17	2	384.75	0	0.00	387.50	2	1,404	0.14%
2023/11/16	0	0.00	5	383.70	383.50	-5	1,399	-0.36%
2023/11/15	4.1	383.87	2	384.00	382.50	2.1	1,401	0.15%
2023/11/14	10.2	382.22	6	383.92	383.50	4.2	1,388	0.30%
2023/11/13	1	387.00	3	390.00	392.00	-2	1,353	-0.15%
2023/11/10	2.2	388.51	0	0.00	385.50	2.2	1,358	0.16%
2023/11/09	0	0.00	1	387.00	390.00	-1	1,360	-0.07%
2023/11/08	1	377.00	1	379.00	384.00	0	1,376	0.00%
2023/11/07	1	391.50	2.1	392.43	392.00	-1.1	1,326	-0.08%
2023/11/06	1	390.00	11	392.00	390.50	-10	1,338	-0.75%
2023/11/03	2	391.25	1	391.00	386.00	1	1,348	0.07%
2023/11/02	1	390.00	6	390.08	391.00	-5	1,371	-0.36%
2023/11/01	0	0.00	4	384.38	385.50	-4	1,382	-0.29%
2023/10/31	2	384.25	4	384.00	380.50	-2	1,423	-0.14%
2023/10/30	4.2	377.87	2	380.50	377.00	2.2	1,450	0.15%
2023/10/27	2	377.00	0	0.00	376.00	2	1,489	0.13%
2023/10/26	4.1	380.20	3	379.83	377.00	1.1	1,497	0.07%
2023/10/25	2	387.00	2	387.50	386.00	0	1,493	0.00%
2023/10/24	1.2	379.39	2	381.75	383.00	-0.9	1,503	-0.06%
2023/10/23	2.1	381.02	2	382.00	380.00	0.1	1,517	0.00%
2023/10/20	1	380.50	1	382.00	383.50	0	1,526	0.00%
2023/10/19	13	383.73	11	382.59	383.50	2	1,544	0.13%
2023/10/18	1	379.50	0	0.00	375.50	1	1,546	0.06%
2023/10/17	5	384.60	1	386.00	379.50	4	1,557	0.26%
2023/10/16	1	383.50	0	0.00	383.50	1	1,571	0.06%
2023/10/13	3	390.50	3	393.00	389.00	0	1,579	0.00%
2023/10/12	1	395.00	6.2	391.30	395.00	-5.2	1,585	-0.32%
2023/10/11	0	0.00	7	386.79	385.50	-7	1,611	-0.43%
2023/10/06	7	386.71	3.1	388.32	386.00	3.9	1,618	0.24%
2023/10/05	0.1	380.50	1	382.00	385.00	-1	1,644	-0.06%
2023/10/04	8	373.50	1.1	369.55	376.00	6.9	1,682	0.41%
2023/10/03	1	372.50	1	374.50	372.50	0	1,789	0.00%
2023/10/02	1	373.00	1	373.50	374.00	0	1,869	0.00%
2023/09/28	2.1	366.05	0	0.00	368.00	2.1	1,979	0.11%
2023/09/27	2	370.00	1	369.50	369.50	1	2,004	0.05%
2023/09/26	1	378.00	1	377.00	375.00	0	2,019	0.00%
2023/09/25	3	378.67	3	382.33	382.00	0	2,033	0.00%
2023/09/22	1	368.00	4	370.00	374.00	-3	2,017	-0.15%
2023/09/21	4.2	370.30	1	368.00	367.50	3.2	2,002	0.16%
2023/09/20	4.1	382.51	3	382.17	379.50	1.1	1,975	0.06%
2023/09/19	6	393.75	2	400.25	386.50	4	1,967	0.20%
2023/09/18	2	398.50	10	398.75	394.50	-8	1,956	-0.41%
2023/09/15	10	387.05	4	390.25	388.50	6	1,904	0.31%
2023/09/14	1	381.50	3.3	386.62	391.50	-2.3	1,901	-0.12%
2023/09/13	6	382.67	4	380.63	379.00	2	1,892	0.11%
2023/09/12	1	384.00	2.2	387.02	388.00	-1.2	1,897	-0.06%
2023/09/11	3	386.50	3	390.17	383.50	0	1,911	0.00%
2023/09/08	1	394.00	3.1	397.39	390.00	-2.1	1,919	-0.11%
2023/09/07	2.1	393.90	0	0.00	391.00	2.1	1,899	0.11%
2023/09/06	2	397.00	4	398.25	399.50	-2	1,905	-0.10%
2023/09/05	7.1	394.87	2	395.75	397.00	5.1	1,946	0.26%
2023/09/04	3	385.33	2	384.24	390.50	1	1,942	0.05%
2023/09/01	1.2	383.96	1	385.50	383.50	0.2	1,961	0.01%
2023/08/31	3	382.50	2	384.50	383.00	1	2,121	0.05%
2023/08/30	1	388.50	0	0.00	383.00	1	2,230	0.04%
2023/08/29	0.1	384.50	11.1	383.06	386.00	-11	2,247	-0.49%
2023/08/28	2	371.55	3	374.67	377.50	-1	2,288	-0.04%
2023/08/25	9	373.72	3	373.67	371.50	6	2,319	0.26%
2023/08/24	6	376.75	3	377.33	377.00	3	2,383	0.13%
2023/08/23	1	376.00	1	377.50	376.00	0	2,420	0.00%
2023/08/22	1	378.97	11	377.73	380.50	-10	2,431	-0.41%
2023/08/21	1	374.00	1	376.00	376.00	0	2,435	0.00%
2023/08/18	11	369.32	2	372.00	371.00	9	2,436	0.37%
2023/08/17	2	364.75	2	366.75	373.00	0	2,426	0.00%
2023/08/16	1	357.09	1	360.00	360.00	0	2,419	0.00%
2023/08/15	4	367.13	3	365.33	363.50	1	2,455	0.04%
2023/08/14	2.1	368.14	4	368.88	365.50	-1.9	2,485	-0.08%
2023/08/11	2	387.25	2	386.26	385.00	0	2,482	0.00%
2023/08/10	3	388.17	3	385.83	384.50	0	2,540	0.00%
2023/08/09	2	389.50	3	395.00	395.50	-1	2,530	-0.04%
2023/08/08	1	391.50	2	394.50	389.00	-1	2,519	-0.04%
2023/08/07	2.1	383.76	1	385.50	383.00	1.1	2,489	0.04%
2023/08/04	2	397.00	2	391.00	390.00	0	2,466	0.00%
2023/08/02	1	400.50	5	406.30	406.50	-4	2,430	-0.17%
2023/08/01	4	397.88	7	401.21	402.00	-3	2,387	-0.13%
2023/07/31	2	396.25	1	396.99	392.50	1	2,352	0.04%
2023/07/28	4	390.50	3.4	391.86	391.50	0.6	2,347	0.03%
2023/07/27	0	393.00	2.3	390.48	390.50	-2.3	2,354	-0.10%
2023/07/26	2.7	394.02	1	393.50	395.00	1.7	2,348	0.07%
2023/07/25	0	0.00	1	396.00	395.50	-1	2,339	-0.04%
2023/07/24	1	390.00	1	391.50	392.50	0	2,342	0.00%
2023/07/21	3	388.83	3	390.83	391.50	0	2,337	0.00%
2023/07/20	3	399.83	1	397.00	397.00	2	2,339	0.09%
2023/07/19	3	404.50	5	405.80	403.00	-2	2,321	-0.09%
2023/07/18	3	401.50	3	397.50	397.00	0	2,320	0.00%
2023/07/17	4	403.00	3	404.83	401.50	1	2,313	0.04%
2023/07/14	8	403.13	4	405.13	403.00	4	2,300	0.17%
2023/07/13	1	420.00	3.2	417.47	414.00	-2.2	2,248	-0.10%
2023/07/12	7	424.50	3	422.50	417.50	4	2,242	0.18%
2023/07/11	3.5	418.43	2.2	425.14	426.00	1.3	2,216	0.06%
2023/07/10	17	423.71	23.2	425.99	420.50	-6.2	2,188	-0.28%
2023/07/07	28.1	416.02	24.2	414.71	415.00	3.9	2,097	0.19%
2023/07/06	1.2	416.67	2	415.76	406.50	-0.8	2,017	-0.04%
2023/07/05	1	404.50	5	406.90	403.00	-4	1,904	-0.21%
2023/07/04	1.6	400.55	2	401.25	404.50	-0.4	1,877	-0.02%
2023/07/03	0	0.00	2	400.00	399.50	-2	1,871	-0.11%
2023/06/30	1.1	395.00	0	0.00	396.00	1.1	1,887	0.06%
2023/06/29	0	0.00	2	397.75	397.00	-2	1,897	-0.11%
2023/06/28	3	396.33	0	0.00	395.50	3	1,902	0.16%
2023/06/27	2	400.50	1	402.00	394.50	1	1,916	0.05%
2023/06/26	0	0.00	0.1	399.50	399.50	-0.1	1,925	0.00%
2023/06/21	5.2	391.69	3.3	390.33	389.50	1.9	1,964	0.09%
2023/06/20	3.2	397.58	1.2	399.35	394.50	2.1	1,976	0.10%
2023/06/19	1.1	395.73	2	398.00	398.50	-0.9	1,988	-0.05%
2023/06/16	3.1	399.00	1	397.50	397.50	2.1	1,993	0.11%
2023/06/15	3	397.67	3	397.33	397.50	0	1,975	0.00%
2023/06/14	0	401.50	0	0.00	401.00	0	1,967	0.00%
2023/06/13	0	399.50	0	0.00	397.00	0	1,969	0.00%
2023/06/09	0	396.50	1	392.50	399.00	-1	1,979	-0.05%
2023/06/08	2.1	387.81	1	389.50	387.50	1.1	1,948	0.06%
2023/06/07	2	390.50	2	389.75	389.50	0	1,958	0.00%
2023/06/06	8.1	393.84	8	391.13	388.00	0.1	1,946	0.01%
2023/06/05	7.3	420.18	8	419.88	421.50	-0.7	1,844	-0.04%
2023/06/02	6	405.00	5	403.90	400.50	1	1,810	0.06%
2023/06/01	4	411.75	4	408.88	406.00	0	1,913	0.00%
2023/05/31	4	407.25	3	410.33	408.00	1	1,902	0.05%
2023/05/30	2	408.00	3.4	407.84	408.50	-1.4	1,888	-0.07%
2023/05/29	3	400.00	2.2	399.82	400.00	0.8	1,833	0.04%
2023/05/25	1	395.50	3	396.33	396.00	-2	1,827	-0.11%
2023/05/24	1	395.00	0	0.00	393.50	1	1,845	0.05%
2023/05/19	7.1	393.63	5.1	392.90	390.00	2	1,890	0.11%
2023/05/18	1	397.50	2	401.25	399.50	-1	1,861	-0.05%
2023/05/17	3.1	395.48	4	394.63	393.50	-1	1,872	-0.05%
2023/05/16	1	396.00	3	397.17	394.00	-2	1,903	-0.11%
2023/05/08	0	0.00	1	385.50	383.00	-1	1,887	-0.05%
2023/05/04	2	378.00	0	0.00	378.00	2	1,919	0.10%
2023/05/03	0	375.00	0	0.00	379.50	0	1,944	0.00%
2023/04/28	2	373.25	0	0.00	370.50	2	1,973	0.10%
2023/04/27	2	366.50	4	363.00	368.00	-2	1,987	-0.10%
2023/04/26	4	359.63	2	355.25	361.50	2	1,996	0.10%
2023/04/25	1.1	356.97	2	356.00	356.00	-0.9	2,046	-0.04%
2023/04/21	2	378.75	3	373.17	371.00	-1	2,062	-0.05%
2023/04/20	0	386.00	0	0.00	382.00	0	2,080	0.00%
2023/04/19	0	390.00	0	0.00	387.50	0	2,118	0.00%
2023/04/17	3	394.33	2.1	392.34	393.00	0.9	2,183	0.04%
2023/04/14	4	389.25	3	389.00	389.00	1	2,211	0.05%
2023/04/13	3	394.33	2	393.50	390.00	1	2,213	0.05%
2023/04/12	0	0.00	3	393.00	392.50	-3	2,204	-0.14%
2023/04/10	0.1	383.55	0	0.00	381.50	0.1	2,251	0.00%
2023/03/31	0.3	386.67	1	391.00	385.50	-0.7	2,234	-0.03%
2023/03/29	2	388.75	2	389.50	391.00	0	2,226	0.00%
2023/03/28	1.1	389.73	2	386.00	385.00	-0.9	2,255	-0.04%
2023/03/24	3	405.17	1	397.50	395.00	2	2,310	0.09%
2023/03/21	0	0.00	7.1	396.48	395.50	-7.1	2,256	-0.31%
2023/03/17	9	388.61	0	0.00	393.00	9	2,298	0.39%
2023/03/16	1	384.50	10	385.60	383.00	-9	2,315	-0.39%
2023/03/15	6	394.50	7	397.00	392.00	-1	2,336	-0.04%
2023/03/10	1.1	395.45	0	0.00	389.00	1.1	2,342	0.05%
2023/03/09	1	401.00	0	0.00	400.50	1	2,365	0.04%
2023/03/08	1	404.50	1	403.50	403.50	0	2,406	0.00%
2023/03/07	2	422.25	2	418.00	416.00	0	2,376	0.00%
2023/03/06	14.1	427.51	13.1	427.55	420.50	1	2,325	0.04%
2023/03/03	2.1	404.43	6	403.58	402.50	-4	2,236	-0.18%
2023/03/02	1.1	395.50	0	0.00	399.50	1.1	2,249	0.05%
2023/02/24	0.1	391.00	3	391.00	389.00	-3	2,430	-0.12%
2023/02/22	0	0.00	1	390.00	391.00	-1	2,505	-0.04%
2023/02/21	5	397.80	7	397.00	394.50	-2	2,647	-0.08%
2023/02/17	0.1	387.50	0	0.00	387.50	0.1	2,797	0.00%
2023/02/16	0	0.00	0	392.00	391.50	0	2,863	0.00%
2023/02/14	1	388.00	0.1	390.00	388.00	0.9	2,976	0.03%
2023/02/13	0.1	371.00	0	0.00	370.50	0.1	2,951	0.00%
2023/02/10	1.3	376.16	0	0.00	372.50	1.3	3,003	0.04%
2023/02/09	1	376.00	1.2	376.50	374.00	-0.2	3,046	-0.01%
2023/02/07	0.2	376.67	0	0.00	377.00	0.2	3,120	0.00%
2023/02/06	0.3	373.54	0	0.00	373.50	0.3	3,149	0.01%
2023/02/03	0	0.00	1	376.00	378.00	-1	3,189	-0.03%
2023/02/02	1	378.50	1	375.00	380.00	0	3,248	0.00%
2023/02/01	0.1	369.95	0	0.00	374.00	0.1	3,330	0.00%
2023/01/31	0	0.00	0.2	363.11	365.50	-0.2	3,341	-0.01%
2023/01/30	0	0.00	1.1	359.71	360.00	-1.1	3,372	-0.03%
2023/01/17	1.2	345.83	1	347.50	345.00	0.2	3,373	0.01%
2023/01/16	2	340.75	3	345.50	348.50	-1	3,383	-0.03%
2023/01/13	15.3	338.47	14	339.68	342.50	1.3	3,417	0.04%
2023/01/11	0.2	361.50	0	0.00	354.50	0.2	3,453	0.01%
2023/01/10	3	354.67	3	354.17	352.50	0	3,495	0.00%
2023/01/09	0	0.00	0.2	356.00	360.50	-0.2	3,543	-0.01%
2023/01/06	1.2	349.42	0	0.00	350.50	1.2	3,579	0.03%
2023/01/05	15	364.57	0	0.00	364.50	15	3,575	0.42%
2023/01/04	10	354.40	15.6	360.00	360.00	-5.6	3,612	-0.15%
2023/01/03	0	0.00	10	337.00	349.00	-10	3,617	-0.28%
2022/12/29	1.2	334.83	0	0.00	343.50	1.2	3,710	0.03%
2022/12/28	0.5	353.78	10	353.20	346.00	-9.6	3,750	-0.25%
2022/12/27	1	368.50	1	368.00	368.50	0	3,772	0.00%
2022/12/26	1	361.50	0	0.00	363.50	1	3,826	0.03%
2022/12/22	1	371.00	9	369.67	366.50	-8	4,089	-0.20%
2022/12/21	4	367.75	0	0.00	366.00	4	4,201	0.10%
2022/12/20	0.2	376.50	0	0.00	367.00	0.2	4,226	0.01%
2022/12/19	1	347.00	6	367.17	376.00	-5	4,268	-0.12%
2022/12/16	1	374.00	1	373.53	372.00	0	4,244	0.00%
2022/12/15	1	382.00	1	384.00	384.50	0	4,252	0.00%
2022/12/14	0	0.00	2	381.00	383.50	-2	4,272	-0.05%
2022/12/13	3	373.50	5	374.50	371.50	-2	4,263	-0.05%
2022/12/12	2	369.25	3	374.33	374.00	-1	4,279	-0.02%
2022/12/09	5	370.60	3	368.67	366.50	2	4,289	0.05%
2022/12/07	0	0.00	12	384.33	383.00	-12	4,320	-0.28%
2022/12/06	2	396.25	1	401.00	394.50	1	4,334	0.02%
2022/12/05	3	406.17	5	405.50	402.00	-2	4,359	-0.05%
2022/12/02	2	401.75	3	402.83	403.50	-1	4,529	-0.02%
2022/12/01	4	400.50	3	402.17	400.50	1	4,611	0.02%
2022/11/30	8	396.44	7	396.57	393.50	1	4,754	0.02%
2022/11/29	1	390.50	3	394.17	394.50	-2	4,806	-0.04%
2022/11/28	0	0.00	0	394.00	395.50	0	4,914	0.00%
2022/11/25	4	393.25	3	396.83	391.50	1	5,037	0.02%
2022/11/24	1	400.00	3	401.67	400.50	-2	5,143	-0.04%
2022/11/23	6	407.33	5	404.80	398.50	1	5,217	0.02%
2022/11/22	1	388.50	0	0.00	395.00	1	5,094	0.02%
2022/11/18	1	394.00	1	383.50	387.00	0	5,114	0.00%
2022/11/17	2	390.50	14.1	381.50	392.50	-12.1	5,053	-0.24%
2022/11/16	20	369.55	24	372.60	371.00	-4	4,898	-0.08%
2022/11/15	21	366.45	9	363.83	370.50	12	4,830	0.25%
2022/11/14	10	349.70	20	350.53	353.00	-10	4,741	-0.21%
2022/11/11	21	344.33	21	350.74	341.00	0	4,703	0.00%
2022/11/10	19	329.13	10	328.80	330.00	9	4,640	0.19%
2022/11/09	4	325.13	3	326.17	327.50	1	4,641	0.02%
2022/11/08	8	324.13	8.1	322.10	320.50	-0.1	4,736	0.00%
2022/11/07	9	322.89	8	322.06	322.50	1	4,727	0.02%
2022/11/04	3	313.00	3	314.17	322.50	0	4,780	0.00%
2022/11/03	3	305.67	5	307.60	310.50	-2	4,830	-0.04%
2022/11/02	9	305.06	9	306.50	307.00	0	4,823	0.00%
2022/11/01	5	303.60	5	303.20	302.00	0	4,853	0.00%
2022/10/31	3	299.83	5	299.50	300.50	-2	4,858	-0.04%
2022/10/28	3	281.00	1	286.50	284.00	2	4,819	0.04%
2022/10/26	5.1	288.12	5	289.20	288.00	0.1	4,755	0.00%
2022/10/25	2	292.50	2	295.50	292.00	0	4,730	0.00%
2022/10/24	1	299.50	3	301.83	297.00	-2	4,778	-0.04%
2022/10/21	2	296.00	0	0.00	292.00	2	4,874	0.04%
2022/10/20	0	0.00	1.4	298.96	301.00	-1.4	4,859	-0.03%
2022/10/19	5	314.30	6	317.00	311.00	-1	4,832	-0.02%
2022/10/18	5	317.30	1	316.50	316.00	4	4,816	0.08%
2022/10/17	4.1	314.35	2	317.51	316.50	2.1	4,800	0.04%
2022/10/14	3	337.89	2	336.50	328.50	1	4,769	0.02%
2022/10/13	1	324.50	2	329.00	324.50	-1	4,763	-0.02%
2022/10/12	4	344.63	3	345.33	343.00	1	4,748	0.02%
2022/10/11	4	347.63	4	346.63	343.00	0	4,774	0.00%
2022/10/07	15	365.97	4	364.50	363.00	11	4,848	0.23%
2022/10/06	6	362.67	5.4	366.35	369.50	0.6	4,826	0.01%
2022/10/05	5.2	362.37	6.1	364.01	363.00	-0.9	4,806	-0.02%
2022/10/04	6.2	346.31	6	348.01	352.50	0.2	4,766	0.00%
2022/10/03	2.1	336.77	3	337.00	334.00	-1	4,749	-0.02%
2022/09/30	2.1	330.32	3	335.67	345.50	-0.9	4,790	-0.02%
2022/09/29	10.1	353.73	10	358.00	347.00	0.1	4,738	0.00%
2022/09/28	4	377.75	1	374.50	360.00	3	4,660	0.06%
2022/09/27	1	401.00	2	398.50	399.50	-1	4,596	-0.02%
2022/09/26	8	406.37	2.1	400.35	399.00	5.9	4,564	0.13%
2022/09/23	2	428.00	3	424.17	425.50	-1	4,521	-0.02%
2022/09/22	0.1	422.00	1	421.50	425.50	-1	4,490	-0.02%
2022/09/20	2	419.00	1	418.00	418.00	1	4,471	0.02%
2022/09/19	1.4	419.52	3	415.67	414.50	-1.6	4,464	-0.04%
2022/09/16	1	425.00	0	0.00	425.00	1	4,449	0.02%
2022/09/15	3	430.83	3	429.83	429.00	0	4,463	0.00%
2022/09/14	2	418.75	3	422.00	425.00	-1	4,477	-0.02%
2022/09/13	5.1	437.32	5	433.80	430.50	0.1	4,437	0.00%
2022/09/12	6	440.09	10	445.65	439.00	-4	4,397	-0.09%
2022/09/08	27.1	450.52	16	453.91	439.00	11.1	4,366	0.25%
2022/09/07	3.2	448.21	16.3	452.47	451.50	-13.1	4,188	-0.31%
2022/09/06	14	449.53	22.1	448.81	442.00	-8.1	4,099	-0.20%
2022/09/05	11.1	435.70	3	442.83	440.00	8.1	3,934	0.21%
2022/09/02	3.1	450.04	14.4	452.36	451.00	-11.4	3,830	-0.30%
2022/09/01	22.1	445.05	20	446.23	440.50	2.1	3,708	0.06%
2022/08/31	5.2	440.23	18	438.17	449.00	-12.8	3,572	-0.36%
2022/08/30	19.3	430.21	16.2	428.31	434.50	3.1	3,433	0.09%
2022/08/29	1	410.00	0	0.00	410.00	1	3,315	0.03%
2022/08/26	0.5	428.00	15	425.73	426.50	-14.5	3,317	-0.44%
2022/08/25	9	407.78	2	406.00	405.00	7	3,240	0.22%
2022/08/24	2	406.25	1	406.00	403.00	1	3,243	0.03%
2022/08/23	1	404.00	1.2	408.92	407.50	-0.2	3,270	-0.01%
2022/08/22	1	406.00	1	406.00	406.00	0	3,281	0.00%
2022/08/19	3.1	421.56	3	418.00	415.50	0.1	3,282	0.00%
2022/08/18	2	415.25	1	420.50	422.00	1	3,260	0.03%
2022/08/17	2	413.50	1	414.50	414.50	1	3,237	0.03%
2022/08/16	12	415.58	7	415.00	408.50	5	3,186	0.16%
2022/08/15	24.1	427.84	26	429.73	423.00	-1.9	3,131	-0.06%
2022/08/12	4	426.74	15	424.00	420.00	-11	3,020	-0.36%
2022/08/11	24	422.52	21	420.98	427.00	3	2,985	0.10%
2022/08/10	8	407.38	8.1	411.80	414.00	-0.1	2,884	0.00%
2022/08/09	4	393.24	5	391.40	391.00	-1	2,791	-0.04%
2022/08/08	6	393.08	3	396.17	391.00	3	2,779	0.11%
2022/08/05	5	397.10	4	394.75	397.00	1	2,725	0.04%
2022/08/04	3	374.67	3	372.00	373.50	0	2,684	0.00%
2022/08/03	2	385.50	1	378.00	378.00	1	2,660	0.04%
2022/08/02	1	385.50	0	0.00	385.50	1	2,640	0.04%
2022/08/01	3.2	397.97	1	391.00	391.00	2.2	2,626	0.08%
2022/07/29	5	398.10	2	401.50	394.50	3	2,625	0.11%
2022/07/28	26.1	398.33	1	385.50	389.50	25.1	2,563	0.98%
2022/07/27	1	402.00	15	401.17	402.00	-14	2,441	-0.57%
2022/07/25	8	422.69	5	422.10	418.00	3	2,403	0.12%
2022/07/22	10	419.85	4	422.00	412.50	6	2,385	0.25%
2022/07/21	5.1	429.87	1	432.00	434.50	4.1	2,349	0.17%
2022/07/20	7	442.14	10	437.15	429.00	-3	2,299	-0.13%
2022/07/19	10	439.30	6	441.17	439.00	4	2,235	0.18%
2022/07/18	12	448.25	5	445.60	450.50	7	2,207	0.32%
2022/07/15	8.1	427.52	18	433.64	446.00	-9.9	2,127	-0.47%
2022/07/14	0	0.00	3	417.17	420.00	-3	2,000	-0.15%
2022/07/13	2	414.25	6	410.75	407.00	-4	1,953	-0.20%
2022/07/11	5	402.00	0	0.00	402.00	5	1,893	0.26%
2022/07/08	2	413.50	7	408.93	408.00	-5	1,853	-0.27%
2022/07/07	28	380.86	28.1	382.03	400.00	-0.1	1,756	0.00%
2022/07/06	0	0.00	2	375.75	370.00	-2	1,676	-0.12%
2022/07/05	7.1	359.93	5	363.70	368.00	2.1	1,628	0.13%
2022/07/04	0	0.00	1	338.00	345.00	-1	1,595	-0.06%
2022/07/01	2	350.00	2	356.75	342.50	0	1,590	0.00%
2022/06/30	6	359.75	0	0.00	366.50	6	1,566	0.38%
2022/06/29	2	356.50	3	360.33	363.00	-1	1,553	-0.06%
2022/06/28	2	352.25	1	348.50	348.50	1	1,542	0.06%
2022/06/27	0	0.00	6	361.42	362.50	-6	1,559	-0.38%
2022/06/24	0	0.00	1	353.00	350.50	-1	1,559	-0.06%
2022/06/23	13	345.88	7	350.29	346.00	6	1,553	0.39%
2022/06/22	2	364.75	0	0.00	356.50	2	1,513	0.13%
2022/06/20	0.1	381.00	0.1	391.00	378.00	-0.1	1,456	0.00%
2022/06/17	3	393.67	2	393.50	391.00	1	1,446	0.07%
2022/06/16	1	420.50	5	411.30	401.50	-4	1,430	-0.28%
2022/06/15	8	406.50	10	409.00	406.50	-2	1,416	-0.14%
2022/06/14	13	407.27	7	401.79	404.50	6	1,421	0.42%
2022/06/13	7	412.57	11	409.91	409.00	-4	1,409	-0.28%
2022/06/10	1	419.50	1	417.50	417.50	0	1,415	0.00%
2022/06/09	8	417.06	8.2	414.57	415.50	-0.2	1,409	-0.01%
2022/06/08	11	421.55	12	420.17	415.00	-1	1,403	-0.07%
2022/06/07	0	0.00	10	417.30	418.00	-10	1,396	-0.72%
2022/06/06	8	426.13	1.1	424.68	422.00	6.9	1,385	0.50%
2022/06/02	3	414.50	2	412.00	415.50	1	1,364	0.07%
2022/06/01	2	412.00	20	412.38	413.00	-18	1,382	-1.30%
2022/05/31	21.5	404.24	22	400.34	415.50	-0.5	1,361	-0.04%
2022/05/30	15	393.40	9	391.44	399.50	6	1,321	0.45%
2022/05/27	14	379.43	3.2	381.84	382.50	10.8	1,301	0.83%
2022/05/26	9	370.94	12	369.33	369.50	-3	1,288	-0.23%
2022/05/25	9	362.89	0	0.00	370.50	9	1,288	0.70%
2022/05/24	7	364.50	13	358.31	355.00	-6	1,293	-0.46%
2022/05/23	1	364.50	30	365.10	362.50	-29	1,299	-2.23%
2022/05/20	11	362.05	11	365.32	360.50	0	1,312	0.00%
2022/05/19	9	350.89	9	349.67	357.50	0	1,301	0.00%
2022/05/18	9	355.39	1	356.50	356.50	8	1,296	0.62%
2022/05/17	13	336.04	1.2	338.70	352.50	11.8	1,293	0.91%
2022/05/16	25.3	348.91	15	338.20	335.50	10.3	1,286	0.80%
2022/05/13	4	352.75	4	350.25	348.00	0	1,277	0.00%
2022/05/12	0	0.00	1.5	354.67	351.00	-1.5	1,279	-0.12%
2022/05/10	8.1	335.28	1	337.50	353.00	7.1	1,281	0.56%
2022/05/09	38.1	351.68	19	348.74	345.50	19.1	1,268	1.51%
2022/05/06	3.1	368.77	8	370.13	364.00	-4.9	1,246	-0.39%
2022/05/05	9	387.56	19	385.21	384.00	-10	1,236	-0.81%
2022/05/04	2.1	382.02	4	383.63	382.50	-1.9	1,241	-0.15%
2022/05/03	6	382.25	10	381.10	383.50	-4	1,292	-0.31%
2022/04/29	4.1	383.34	8	381.31	379.00	-3.9	1,324	-0.29%
2022/04/28	2	387.79	1	389.00	384.00	1	1,326	0.08%
2022/04/27	7	385.14	2	383.75	393.50	5	1,333	0.37%
2022/04/26	1	386.50	1	389.00	393.50	0	1,341	0.00%
2022/04/25	2.1	385.38	2	385.25	384.00	0.1	1,386	0.01%
2022/04/22	6	402.50	4	401.38	401.00	2	1,405	0.14%
2022/04/21	2	416.50	2	419.00	417.50	0	1,460	0.00%
2022/04/20	3	418.00	3	417.84	417.00	0	1,490	0.00%
2022/04/19	4	418.63	1	419.50	419.50	3	1,515	0.20%
2022/04/18	3	415.00	1	416.50	413.50	2	1,544	0.13%
2022/04/15	7.1	427.97	9	423.06	418.00	-1.9	1,573	-0.12%
2022/04/14	1	444.50	16	454.47	449.00	-15	1,673	-0.90%
2022/04/13	3	445.00	3	446.50	444.00	0	1,774	0.00%
2022/04/12	3	443.67	3	443.67	439.50	0	1,889	0.00%
2022/04/11	2	440.25	2	441.00	444.00	0	1,947	0.00%
2022/04/08	24	450.77	13	448.88	449.50	11	1,981	0.56%
2022/04/07	2	443.25	3	444.17	437.00	-1	1,970	-0.05%
2022/04/06	6	444.17	6	443.83	450.00	0	1,978	0.00%
2022/04/01	1	448.51	1	450.00	450.00	0	1,974	0.00%
2022/03/31	6	452.42	6	453.58	455.50	0	1,978	0.00%
2022/03/30	0	0.00	5	448.20	461.50	-5	1,979	-0.25%
2022/03/29	2	424.75	2	424.00	430.50	0	1,956	0.00%
2022/03/28	1.1	423.00	0	0.00	424.50	1.1	1,994	0.06%
2022/03/25	5.1	445.39	5	439.50	438.00	0.1	2,054	0.00%
2022/03/24	4.1	435.69	5	436.30	447.50	-0.9	2,061	-0.04%
2022/03/23	1	436.00	1	438.50	443.50	0	2,078	0.00%
2022/03/22	5	431.40	4	431.75	432.50	1	2,080	0.05%
2022/03/21	5	440.70	4	440.75	438.50	1	2,089	0.05%
2022/03/18	1	430.50	1	434.50	432.00	0	2,117	0.00%
2022/03/17	2	435.00	2	434.25	435.50	0	2,147	0.00%
2022/03/16	1	413.00	0	0.00	413.00	1	2,158	0.05%
2022/03/15	15	410.40	11	409.36	406.50	4	2,229	0.18%
2022/03/14	1	420.50	1	423.00	422.50	0	2,280	0.00%
2022/03/11	7.1	428.26	8	426.94	425.00	-0.9	2,311	-0.04%
2022/03/10	2	437.00	2.1	434.86	439.00	-0.1	2,325	0.00%
2022/03/09	5	421.71	4	421.38	421.50	1	2,370	0.04%
2022/03/08	4.1	423.84	8	422.06	416.00	-4	2,454	-0.16%
2022/03/07	4	429.50	0	0.00	431.00	4	2,497	0.16%
2022/03/04	1.1	442.67	3	446.17	442.50	-2	2,601	-0.07%
2022/03/03	5	457.59	5	455.80	455.00	0	2,700	0.00%
2022/03/02	1	450.50	1	452.50	459.00	0	2,770	0.00%
2022/03/01	1	463.00	5	463.50	461.00	-4	2,804	-0.14%
2022/02/24	4.1	445.63	2	444.00	438.50	2.1	2,928	0.07%
2022/02/23	7.2	456.55	4	455.88	458.00	3.2	3,056	0.10%
2022/02/22	5.1	466.15	4	462.75	460.50	1.1	3,168	0.03%
2022/02/21	8	475.00	6	476.42	477.00	2	3,262	0.06%
2022/02/17	2	483.79	4	484.50	481.00	-2	3,332	-0.06%
2022/02/16	13	494.96	10	493.75	492.00	3	3,387	0.09%
2022/02/15	3	489.67	4	487.63	486.50	-1	3,485	-0.03%
2022/02/14	7	475.79	6	476.08	476.00	1	3,492	0.03%
2022/02/11	8	485.06	8	487.50	494.00	0	3,512	0.00%
2022/02/10	6	489.50	6	488.42	484.00	0	3,520	0.00%
2022/02/09	1	482.00	2.2	484.91	494.00	-1.2	3,514	-0.03%
2022/02/08	0	0.00	2	479.75	485.00	-2	3,530	-0.06%
2022/02/07	5	469.30	6	471.00	475.00	-1	3,553	-0.03%
2022/01/26	7	473.64	6	474.58	470.00	1	3,567	0.03%
2022/01/25	9	481.71	7	478.86	473.50	2	3,635	0.06%
2022/01/24	2	462.50	1	465.50	488.50	1	3,613	0.03%
2022/01/21	5.2	475.64	5	475.90	467.00	0.2	3,609	0.00%
2022/01/20	0	487.00	0	0.00	484.50	0	3,627	0.00%
2022/01/19	2.1	484.78	2	488.00	487.00	0.1	3,697	0.00%
2022/01/18	8	487.25	8	487.75	487.00	0	3,766	0.00%
2022/01/17	2	494.50	1	492.50	496.00	1	3,733	0.03%
2022/01/14	7	496.93	9.1	499.55	500.00	-2.1	3,714	-0.06%
2022/01/13	6.1	530.16	5	528.60	528.00	1.1	3,668	0.03%
2022/01/12	7	538.14	4	538.00	540.00	3	3,662	0.08%
2022/01/11	5	545.60	0	0.00	549.00	5	3,663	0.14%
2022/01/10	4	545.00	6	550.33	560.00	-2	3,648	-0.05%
2022/01/07	19.2	566.33	15	564.13	542.00	4.2	3,628	0.12%
2022/01/06	4	573.75	4	574.50	584.00	0	3,520	0.00%
2022/01/05	6	570.83	6	567.17	572.00	0	3,458	0.00%
2022/01/04	1	559.00	7	558.14	559.00	-6	3,404	-0.18%
2022/01/03	0	0.00	2	544.50	548.00	-2	3,414	-0.06%
2021/12/30	2	523.50	2	528.00	529.00	0	3,407	0.00%
2021/12/29	5	531.60	2	524.00	524.00	3	3,440	0.09%
2021/12/28	1	538.00	1	537.00	538.00	0	3,458	0.00%
2021/12/27	2	541.50	2	544.50	539.00	0	3,509	0.00%
2021/12/24	1	552.00	2	549.50	545.00	-1	3,558	-0.03%
2021/12/23	3	551.00	2	547.50	544.00	1	3,564	0.03%
2021/12/22	7.3	551.51	5	548.00	544.00	2.3	3,621	0.06%
2021/12/21	5	537.20	5	544.20	556.00	0	3,610	0.00%
2021/12/20	5	531.80	9	533.22	531.00	-4	3,553	-0.11%
2021/12/17	16	530.88	14	534.21	529.00	2	3,565	0.06%
2021/12/16	6	543.17	6	540.67	537.00	0	3,563	0.00%
2021/12/15	4	534.50	4	536.75	536.00	0	3,596	0.00%
2021/12/14	7	539.71	7	532.86	532.00	0	3,609	0.00%
2021/12/13	4	550.00	18	554.33	551.00	-14	3,634	-0.39%
2021/12/10	8	545.00	12	547.00	545.00	-4	3,659	-0.11%
2021/12/09	9	549.22	11.1	553.38	557.00	-2.1	3,635	-0.06%
2021/12/08	20	530.45	11	532.45	539.00	9	3,561	0.25%
2021/12/07	11.1	518.53	10.1	519.70	520.00	1	3,513	0.03%
2021/12/06	6	508.33	5	508.60	511.00	1	3,505	0.03%
2021/12/03	7	517.43	6	518.50	512.00	1	3,538	0.03%
2021/12/02	12	534.08	6	529.50	517.00	6	3,544	0.17%
2021/12/01	7	552.43	7	553.86	557.00	0	3,534	0.00%
2021/11/30	4.1	550.05	7	552.29	548.00	-2.9	3,521	-0.08%
2021/11/29	11	516.00	22	518.54	536.00	-11	3,468	-0.32%
2021/11/26	10	519.50	10	512.20	501.00	0	3,450	0.00%
2021/11/25	13	521.69	9.1	525.33	520.00	4	3,382	0.12%
2021/11/24	10.1	516.21	6	518.67	518.00	4.1	3,344	0.12%
2021/11/23	10	522.40	13.1	518.95	514.00	-3.1	3,305	-0.09%
2021/11/22	14	520.64	21.3	521.95	530.00	-7.3	3,247	-0.22%
2021/11/19	12	493.54	8.2	493.52	495.00	3.8	3,109	0.12%
2021/11/18	10	471.55	22	478.86	490.00	-12	3,002	-0.40%
2021/11/17	8	461.50	7	462.00	464.00	1	2,894	0.03%
2021/11/16	8.2	461.70	9	465.39	466.00	-0.8	2,881	-0.03%
2021/11/15	12.1	457.34	13	458.08	455.50	-0.9	2,862	-0.03%
2021/11/12	25	445.64	34	447.78	448.00	-9	2,833	-0.32%
2021/11/11	13	422.50	12	420.50	418.50	1	2,747	0.04%
2021/11/10	9	429.28	12	429.17	429.50	-3	2,767	-0.11%
2021/11/09	13	418.96	10	419.95	420.50	3	2,768	0.11%
2021/11/08	8	421.56	7	422.64	419.00	1	2,850	0.04%
2021/11/05	9	418.67	11	420.50	421.50	-2	2,861	-0.07%
2021/11/04	15	422.80	11.2	419.91	416.50	3.8	2,873	0.13%
2021/11/03	13	432.92	12	429.10	426.00	1	2,861	0.03%
2021/11/02	21	455.90	27	448.80	434.00	-6	2,841	-0.21%
2021/11/01	18	435.28	21	436.10	444.50	-3	2,769	-0.11%
2021/10/29	27	433.24	16.1	435.44	427.50	11	2,741	0.40%
2021/10/28	20.1	434.84	12	433.17	427.00	8.1	2,712	0.30%
2021/10/27	31	431.39	44.6	428.80	440.00	-13.6	2,667	-0.51%
2021/10/26	36	408.78	29	410.86	420.00	7	2,587	0.27%
2021/10/25	18	392.33	11	391.77	393.00	7	2,500	0.28%
2021/10/22	15	388.37	17	387.71	388.00	-2	2,517	-0.08%
2021/10/21	7	394.36	7	392.43	391.00	0	2,518	0.00%
2021/10/20	2	392.25	5	392.30	391.50	-3	2,501	-0.12%
2021/10/19	7	386.36	6	395.58	399.00	1	2,515	0.04%
2021/10/18	18	385.03	17	383.68	381.50	1	2,508	0.04%
2021/10/15	7	389.71	9	386.62	384.00	-2	2,513	-0.08%
2021/10/14	27	383.54	22	382.11	384.50	5	2,529	0.20%
2021/10/13	11.1	386.61	21	383.21	380.50	-9.9	2,536	-0.39%
2021/10/12	17	382.91	9	391.22	392.00	8	2,520	0.32%
2021/10/08	5	395.70	10	393.25	386.00	-5	2,490	-0.20%
2021/10/07	2.1	404.02	2	408.99	413.00	0.1	2,439	0.00%
2021/10/06	9	396.94	10	395.15	398.00	-1	2,436	-0.04%
2021/10/05	4	387.00	0	0.00	389.00	4	2,429	0.17%
2021/10/04	8	394.19	12	387.17	383.00	-4	2,471	-0.16%
2021/10/01	16	392.56	15	391.83	387.50	1	2,506	0.04%
2021/09/30	9.5	409.57	5	410.90	412.00	4.5	2,476	0.18%
2021/09/29	22.2	413.95	0	408.00	404.50	22.2	2,493	0.89%
2021/09/28	3	431.33	15	438.37	431.00	-12	2,523	-0.48%
2021/09/27	7	457.21	5	454.70	454.00	2	2,539	0.08%
2021/09/24	7	452.14	5.1	453.81	454.00	2	2,564	0.08%
2021/09/23	2.1	450.59	7	450.93	446.50	-5	2,583	-0.19%
2021/09/22	18	451.17	17	448.56	452.50	1	2,616	0.04%
2021/09/17	11	451.82	7.1	452.01	464.50	4	2,630	0.15%
2021/09/16	9.1	462.78	5	453.40	450.00	4.1	2,773	0.15%
2021/09/15	16.2	476.84	16.1	473.76	460.00	0.2	2,780	0.01%
2021/09/14	4	498.63	6.1	494.91	490.00	-2.1	2,754	-0.07%
2021/09/13	2	507.00	2	507.50	500.00	0	2,774	0.00%
2021/09/10	4	503.00	3	503.67	504.00	1	2,808	0.04%
2021/09/09	2	501.50	4	501.38	496.50	-2	2,819	-0.07%
2021/09/08	13	516.35	22	519.27	498.50	-9	2,832	-0.32%
2021/09/07	17	516.12	16	527.81	523.00	1	2,797	0.04%
2021/09/06	18.1	536.37	16	531.13	524.00	2.1	2,768	0.07%
2021/09/03	11.1	530.36	11.5	527.61	526.00	-0.5	2,718	-0.02%
2021/09/02	39	524.41	35	524.03	516.00	4	2,713	0.15%
2021/09/01	46	515.01	60	516.02	518.00	-14	2,674	-0.52%
2021/08/31	6	480.83	1	478.50	483.50	5	2,670	0.19%
2021/08/30	1	477.00	0	475.00	476.00	1	2,700	0.04%
2021/08/27	1	475.55	1	477.00	476.00	0	2,725	0.00%
2021/08/26	16	471.81	18	476.42	468.50	-2	2,755	-0.07%
2021/08/25	9	489.44	15	485.60	492.00	-6	2,777	-0.22%
2021/08/24	11	489.68	7	485.93	487.00	4	2,862	0.14%
2021/08/23	10	477.10	2	476.00	482.50	8	2,880	0.28%
2021/08/20	4	461.75	0	0.00	467.00	4	2,895	0.14%
2021/08/19	5	467.90	12	465.71	455.00	-7	2,896	-0.24%
2021/08/18	6	476.25	2	476.25	486.00	4	2,922	0.14%
2021/08/17	4	479.00	3	482.83	471.00	1	2,958	0.03%
2021/08/16	15	484.43	45	492.58	481.00	-30	3,019	-0.99%
2021/08/13	12	508.74	3	503.33	504.00	9	3,009	0.30%
2021/08/12	13	464.08	13	478.00	511.00	0	3,027	0.00%
2021/08/11	12	496.54	10	510.00	493.00	2	2,977	0.07%
2021/08/10	2	516.50	15	523.93	503.00	-13	3,012	-0.43%
2021/08/09	11	526.27	7	522.71	523.00	4	3,046	0.13%
2021/08/06	12	521.17	3	515.00	523.00	9	3,104	0.29%
2021/08/05	2	520.00	0	0.00	517.00	2	3,155	0.06%
2021/08/04	10	524.60	0	0.00	526.00	10	3,227	0.31%
2021/08/02	1	516.00	1	521.00	526.00	0	3,315	0.00%
2021/07/30	5	524.00	4	530.75	519.00	1	3,344	0.03%
2021/07/29	1	521.00	1	528.00	527.00	0	3,387	0.00%
2021/07/28	2	526.50	1	538.00	528.00	1	3,444	0.03%
2021/07/27	2	562.00	2	562.50	553.00	0	3,497	0.00%
2021/07/26	3	567.00	3	565.67	564.00	0	3,555	0.00%
2021/07/23	5	563.00	7	568.29	561.00	-2	3,647	-0.05%
2021/07/22	2	548.50	6	555.00	562.00	-4	3,753	-0.11%
2021/07/21	11	545.00	7	552.71	542.00	4	3,788	0.11%
2021/07/20	11	552.46	13	552.00	543.00	-2	3,916	-0.05%
2021/07/19	12	570.42	10	571.20	568.00	2	3,916	0.05%
2021/07/16	5	575.40	6	575.33	578.00	-1	3,927	-0.03%
2021/07/15	6	572.50	10	570.50	567.00	-4	3,947	-0.10%
2021/07/14	9.1	563.60	7	566.86	563.00	2.1	3,947	0.05%
2021/07/13	7	576.42	9	573.78	564.00	-2	3,982	-0.05%
2021/07/12	11	571.36	12	573.33	568.00	-1	4,169	-0.02%
2021/07/09	32	581.47	22	581.18	570.00	10	4,325	0.23%
2021/07/08	15	614.53	16.2	621.66	600.00	-1.1	4,275	-0.03%
2021/07/07	3	594.33	3	593.67	598.00	0	4,193	0.00%
2021/07/06	3	589.67	1	596.00	590.00	2	4,171	0.05%
2021/07/05	8.5	597.06	17.1	594.60	598.00	-8.5	4,158	-0.21%
2021/07/02	13	570.77	16	574.50	583.00	-3	4,079	-0.07%
2021/07/01	11	554.27	9	552.11	550.00	2	4,034	0.05%
2021/06/30	17	569.47	11	565.27	564.00	6	4,017	0.15%
2021/06/29	15	582.93	39	585.18	572.00	-24	3,991	-0.60%
2021/06/28	15	581.53	40	581.48	582.00	-25	3,963	-0.63%
2021/06/25	22	581.32	16.1	581.04	588.00	5.9	3,942	0.15%
2021/06/24	6	542.17	2.2	541.85	546.00	3.8	3,807	0.10%
2021/06/23	0	0.00	4	527.50	528.00	-4	3,744	-0.11%
2021/06/22	9	524.44	14	517.50	512.00	-5	3,715	-0.13%
2021/06/21	12	518.67	11	519.38	522.00	1	3,696	0.03%
2021/06/18	3	526.00	0	0.00	520.00	3	3,660	0.08%
2021/06/17	3	526.67	7	516.14	527.00	-4	3,644	-0.11%
2021/06/16	9	511.67	4	514.25	506.00	5	3,617	0.14%
2021/06/15	3	522.67	0	0.00	521.00	3	3,607	0.08%
2021/06/11	2	519.00	5	517.00	514.00	-3	3,603	-0.08%
2021/06/10	1	515.00	5	516.00	520.00	-4	3,583	-0.11%
2021/06/09	7	510.29	9	508.89	505.00	-2	3,547	-0.06%
2021/06/08	16.1	514.91	18.1	511.66	513.00	-2	3,537	-0.06%
2021/06/07	6.1	493.74	3	487.00	497.00	3.1	3,468	0.09%
2021/06/04	1	492.50	2	487.50	492.50	-1	3,465	-0.03%
2021/06/03	2	488.00	1	491.50	488.50	1	3,490	0.03%
2021/06/02	9	491.44	13	492.19	493.00	-4	3,465	-0.12%
2021/06/01	4	482.75	5	488.70	486.00	-1	3,435	-0.03%
2021/05/31	1	461.50	0	0.00	467.00	1	3,376	0.03%
2021/05/28	7	464.57	4	461.00	458.00	3	3,384	0.09%
2021/05/27	4	462.50	8	460.38	460.50	-4	3,390	-0.12%
2021/05/26	8	465.56	7	461.57	465.50	1	3,402	0.03%
2021/05/25	3	460.17	1	464.00	455.00	2	3,388	0.06%
2021/05/24	0	0.00	5	430.50	442.50	-5	3,371	-0.15%
2021/05/21	7	416.29	3	414.00	413.50	4	3,308	0.12%
2021/05/20	8	408.88	10	407.50	403.50	-2	3,343	-0.06%
2021/05/19	10	390.35	12	391.75	398.00	-2	3,409	-0.06%
2021/05/18	12	386.79	9	393.33	397.50	3	3,424	0.09%
2021/05/17	13	378.19	17.1	381.00	369.00	-4.1	3,416	-0.12%
2021/05/14	4.1	418.27	21	415.60	409.50	-17	3,420	-0.50%
2021/05/13	13	418.00	8	412.44	423.00	5	3,401	0.15%
2021/05/12	11	412.27	12	409.13	410.00	-1	3,509	-0.03%
2021/05/11	5.1	454.78	14	457.54	441.50	-8.9	3,460	-0.26%
2021/05/10	10	481.50	3	485.33	480.00	7	3,436	0.20%
2021/05/07	4	484.38	6	491.10	494.00	-2	3,442	-0.06%
2021/05/06	1	475.50	1	486.85	474.50	0	3,464	0.00%
2021/05/05	6	495.97	4	498.37	477.00	2	3,451	0.06%
2021/05/04	8	500.63	7.2	508.18	497.00	0.8	3,442	0.02%
2021/05/03	9	519.44	14	523.79	510.00	-5	3,473	-0.14%
2021/04/29	8	557.00	4	554.75	550.00	4	3,543	0.11%
2021/04/28	11.1	545.98	13	548.23	551.00	-1.9	3,500	-0.05%
2021/04/27	3	532.31	3	527.67	529.00	0	3,428	0.00%
2021/04/26	8	533.88	21.3	530.66	533.00	-13.3	3,445	-0.39%
2021/04/23	10	493.01	13	499.46	503.00	-3	3,376	-0.09%
2021/04/22	12	499.38	14	495.39	483.00	-2	3,441	-0.06%
2021/04/21	16.3	505.12	13	503.50	490.00	3.3	3,461	0.09%
2021/04/20	4	517.00	7	515.14	511.00	-3	3,465	-0.09%
2021/04/19	8	527.00	5	527.40	515.00	3	3,530	0.08%
2021/04/16	18	532.05	8.9	533.65	520.00	9.1	3,617	0.25%
2021/04/15	9.9	504.44	23.2	519.20	525.00	-13.3	3,527	-0.38%
2021/04/14	16	481.13	16	479.66	477.50	0	3,408	0.00%
2021/04/13	0	0.00	0.1	479.50	477.00	-0.1	3,487	0.00%
2021/04/12	1	479.50	0	0.00	477.00	1	3,498	0.03%
2021/04/09	1	475.00	0	482.00	479.50	1	3,529	0.03%
2021/04/08	4.1	478.24	3	478.67	478.50	1.1	3,553	0.03%
2021/04/07	0.1	471.73	1	470.50	470.00	-0.9	3,550	-0.03%
2021/04/06	1	472.51	5	472.00	473.00	-4	3,566	-0.11%
2021/04/01	1	482.00	3	480.83	480.00	-2	3,569	-0.06%
2021/03/31	1	493.50	3	488.86	484.00	-2	3,573	-0.06%
2021/03/30	6	491.83	4	489.49	489.00	2	3,573	0.06%
2021/03/29	17	480.00	15	481.67	481.00	2	3,566	0.06%
2021/03/25	0	0.00	5	471.00	467.00	-5	3,613	-0.14%
2021/03/24	1	463.50	1	467.50	470.50	0	3,682	0.00%
2021/03/23	0.1	468.23	4	462.50	463.00	-3.9	3,712	-0.10%
2021/03/22	0	0.00	1	467.51	468.50	-1	3,760	-0.03%
2021/03/19	1.1	471.69	0	0.00	474.00	1.1	3,829	0.03%
2021/03/17	0	0.00	1.1	484.27	480.50	-1.1	3,930	-0.03%
2021/03/16	1	483.50	1	479.00	482.50	0	3,939	0.00%
2021/03/15	0	480.00	2	482.00	479.00	-2	3,963	-0.05%
2021/03/12	2.1	481.38	3	481.50	483.00	-0.9	4,019	-0.02%
2021/03/11	3	487.67	2.2	486.18	487.50	0.8	4,077	0.02%
2021/03/10	0	486.00	0	0.00	485.00	0	4,117	0.00%
2021/03/09	2	485.75	4	488.75	491.50	-2	4,166	-0.05%
2021/03/08	0	0.00	0.1	483.50	480.50	-0.1	4,184	0.00%
2021/03/05	1	485.50	1	480.50	483.00	0	4,272	0.00%
2021/03/04	2.1	489.11	2	484.00	487.50	0.1	4,400	0.00%
2021/03/03	0	0.00	2	496.75	498.50	-2	4,661	-0.04%
2021/03/02	0	485.00	1	494.00	483.00	-1	4,671	-0.02%
2021/02/26	3	494.50	1	495.00	494.00	2	4,696	0.04%
2021/02/25	3	501.33	3	498.33	506.00	0	4,756	0.00%
2021/02/24	4	510.75	3.2	511.40	496.00	0.9	4,786	0.02%
2021/02/23	4	511.25	5	510.00	512.00	-1	4,781	-0.02%
2021/02/22	11.2	522.09	13	520.77	514.00	-1.8	4,818	-0.04%
2021/02/19	17	512.85	6	513.16	510.00	11	4,871	0.23%
2021/02/18	2	491.75	3	497.00	496.50	-1	4,805	-0.02%
2021/02/17	3	474.84	3	477.33	482.00	0	4,817	0.00%
2021/02/05	4	493.34	3	490.17	477.00	1	4,874	0.02%
2021/02/04	8	508.88	10	503.20	497.50	-2	4,900	-0.04%
2021/02/03	12	513.38	10	515.48	503.00	2	4,883	0.04%
2021/02/02	1	492.00	1	491.00	491.00	0	4,799	0.00%
2021/01/29	0	0.00	1.3	487.15	482.00	-1.3	4,875	-0.03%
2021/01/28	4.1	483.75	6	484.33	487.00	-2	4,882	-0.04%
2021/01/27	6	485.08	3	487.17	484.50	3	4,888	0.06%
2021/01/26	5	491.60	4.1	483.29	482.00	0.9	4,894	0.02%
2021/01/25	20	498.45	14	497.25	490.00	6	4,905	0.12%
2021/01/22	14	472.68	15	485.90	493.00	-1	4,857	-0.02%
2021/01/21	3.1	448.94	11	451.14	454.50	-8	4,766	-0.17%
2021/01/20	6.1	457.24	10	456.50	452.00	-3.9	4,759	-0.08%
2021/01/19	7.2	474.39	14	475.14	471.00	-6.8	4,749	-0.14%
2021/01/18	4	456.51	7	455.64	462.00	-3	4,773	-0.06%
2021/01/15	14	475.14	9.2	476.92	468.00	4.8	4,790	0.10%
2021/01/14	35	500.63	3.1	495.67	492.00	32	4,791	0.67%
2021/01/13	9	500.00	1	503.00	502.00	8	4,790	0.17%
2021/01/12	4	494.75	5	490.40	489.00	-1	4,789	-0.02%
2021/01/11	11.2	497.79	3	498.33	490.00	8.2	4,786	0.17%
2021/01/08	7.2	519.93	4.2	520.62	518.00	3	4,753	0.06%
2021/01/07	5.1	539.79	5.1	539.80	539.00	0	4,672	0.00%
2021/01/06	27	565.78	9	566.11	550.00	18	4,659	0.39%
2021/01/05	4	573.50	5	571.20	574.00	-1	4,653	-0.02%
2021/01/04	1	574.00	3.1	572.67	571.00	-2.1	4,791	-0.04%
2020/12/31	2	572.50	13	570.62	567.00	-11	4,877	-0.23%
2020/12/30	1	564.00	0	0.00	568.00	1	4,875	0.02%
2020/12/29	1	564.04	1	570.00	562.00	0	4,904	0.00%
2020/12/28	1	566.02	0	0.00	571.00	1	4,930	0.02%
2020/12/25	22	565.45	2	562.50	569.00	20	4,955	0.40%
2020/12/24	0	0.00	1	567.00	564.00	-1	4,982	-0.02%
2020/12/23	4	568.75	1	564.00	568.00	3	5,008	0.06%
2020/12/22	4	575.00	5	576.40	566.00	-1	5,091	-0.02%
2020/12/21	2	586.00	3	583.67	582.00	-1	5,123	-0.02%
2020/12/18	4	573.75	7	576.14	579.00	-3	5,128	-0.06%
2020/12/17	2	561.50	4	560.00	562.00	-2	5,119	-0.04%
2020/12/16	3	570.68	2	572.50	567.00	1	5,197	0.02%
2020/12/15	9	568.23	4	563.50	560.00	5	5,206	0.10%
2020/12/14	3.5	589.56	6	588.33	584.00	-2.5	5,224	-0.05%
2020/12/11	13	593.69	4	591.25	590.00	9	5,305	0.17%
2020/12/10	3	611.67	2.2	613.82	611.00	0.8	5,279	0.02%
2020/12/09	12	622.33	4.1	620.03	622.00	7.9	5,346	0.15%
2020/12/08	4	623.50	2	621.50	618.00	2	5,412	0.04%
2020/12/07	5.1	620.56	6	618.67	613.00	-0.9	5,427	-0.02%
2020/12/04	5	640.60	4	642.00	637.00	1	5,424	0.02%
2020/12/03	12	642.17	11	639.09	637.00	1	5,489	0.02%
2020/12/02	5	637.60	5	638.00	633.00	0	5,511	0.00%
2020/12/01	5	644.80	3.1	647.25	641.00	2	5,553	0.04%
2020/11/30	14.1	649.06	11	643.18	636.00	3.1	5,534	0.06%
2020/11/27	38	639.26	94.2	644.21	663.00	-56.2	5,516	-1.02%
2020/11/26	1	614.00	3	603.06	615.00	-2	5,365	-0.04%
2020/11/25	5	601.60	7	606.59	595.00	-2	5,445	-0.04%
2020/11/24	9	603.67	10	603.81	601.00	-1	5,497	-0.02%
2020/11/23	10.1	600.54	5.3	604.58	592.00	4.8	5,478	0.09%
2020/11/20	7.3	598.68	6	594.67	593.00	1.3	5,466	0.02%
2020/11/19	52.2	608.95	12	609.83	603.00	40.2	5,497	0.73%
2020/11/18	13	603.31	18	605.67	609.00	-5	5,527	-0.09%
2020/11/17	0	0.00	19	594.53	590.00	-19	5,517	-0.34%
2020/11/16	17	596.24	20	598.00	589.00	-3	5,637	-0.05%
2020/11/13	17	589.71	6	589.50	591.00	11	5,691	0.19%
2020/11/12	4	576.25	15	582.40	583.00	-11	5,756	-0.19%
2020/11/11	0	0.00	1	581.00	578.00	-1	5,725	-0.02%
2020/11/10	7.1	582.45	6	585.33	579.00	1.1	5,836	0.02%
2020/11/09	4	594.50	30	593.77	598.00	-26	5,814	-0.45%
2020/11/06	15.1	570.07	6	574.33	569.00	9.1	5,792	0.16%
2020/11/05	3.2	575.10	8	579.13	576.00	-4.9	5,819	-0.08%
2020/11/04	1	568.00	1	573.00	577.00	0	5,941	0.00%
2020/11/03	3	558.67	3	563.00	565.00	0	6,090	0.00%
2020/11/02	3.1	549.72	2	551.50	546.00	1.1	6,177	0.02%
2020/10/30	7.1	565.97	1	568.00	561.00	6.1	6,202	0.10%
2020/10/29	2.3	573.74	2	574.01	581.00	0.3	6,258	0.00%
2020/10/28	12	585.92	4	585.00	586.00	8	6,293	0.13%
2020/10/27	0	585.00	2	590.52	594.00	-2	6,374	-0.03%
2020/10/26	3	591.33	12	599.42	585.00	-9	6,457	-0.14%
2020/10/23	8	580.88	20	583.60	587.00	-12	6,507	-0.18%
2020/10/22	13	571.00	14	569.14	575.00	-1	6,670	-0.01%
2020/10/21	3	557.33	6	556.67	555.00	-3	6,800	-0.04%
2020/10/20	0	0.00	1	543.00	550.00	-1	6,999	-0.01%
2020/10/19	6	546.17	25	543.36	551.00	-19	7,198	-0.26%
2020/10/16	21	556.23	3	552.67	535.00	18	7,283	0.25%
2020/10/15	12.1	568.86	8	569.00	567.00	4.1	7,279	0.06%
2020/10/14	10	572.80	10	572.40	568.00	0	7,306	0.00%
2020/10/13	10	565.80	7	566.29	569.00	3	7,319	0.04%
2020/10/12	45	581.40	15	578.80	569.00	30	7,342	0.41%
2020/10/08	27	609.44	28	617.04	606.00	-1	7,296	-0.01%
2020/10/07	4	592.00	2	599.50	599.00	2	7,291	0.03%
2020/10/06	2	590.00	5	591.60	590.00	-3	7,370	-0.04%
2020/10/05	0	0.00	21	592.95	586.00	-21	7,537	-0.28%
2020/09/30	18	580.67	7	584.43	586.00	11	7,649	0.14%
2020/09/29	5	581.00	5	587.00	586.00	0	7,868	0.00%
2020/09/28	19	580.47	18	586.22	581.00	1	7,979	0.01%
2020/09/25	22	581.91	32	591.56	579.00	-10	8,058	-0.12%
2020/09/24	34	596.71	0	0.00	584.00	34	8,127	0.42%
2020/09/23	1	612.00	6	618.83	610.00	-5	8,220	-0.06%
2020/09/22	12	607.58	5	611.40	611.00	7	8,420	0.08%
2020/09/21	39	617.90	20	624.25	615.00	19	8,551	0.22%
2020/09/18	3	604.00	4	605.00	608.00	-1	8,617	-0.01%
2020/09/17	22.1	604.98	32	606.97	598.00	-9.9	8,841	-0.11%
2020/09/16	34	607.38	39	608.72	613.00	-5	8,885	-0.06%
2020/09/15	26	593.08	4	593.50	591.00	22	8,933	0.25%
2020/09/14	8	589.75	7	590.00	597.00	1	9,134	0.01%
2020/09/11	1	577.00	4	578.50	585.00	-3	9,156	-0.03%
2020/09/10	4	571.74	8	576.38	566.00	-4	9,256	-0.04%
2020/09/09	10	569.41	12	568.00	576.00	-2	9,527	-0.02%
2020/09/08	2	582.50	4	590.75	581.00	-2	9,557	-0.02%
2020/09/07	4.1	580.32	4	579.25	571.00	0.1	9,562	0.00%
2020/09/04	5	588.02	5	589.80	592.00	0	9,598	0.00%
2020/09/03	18	615.39	3	620.00	609.00	15	9,594	0.16%
2020/09/02	3	616.00	10	615.10	620.00	-7	9,637	-0.07%
2020/09/01	6	591.17	8	580.38	598.00	-2	9,674	-0.02%
2020/08/31	2	597.00	32	592.53	572.00	-30	9,660	-0.31%
2020/08/28	10.1	612.47	0	0.00	601.00	10.1	9,672	0.10%
2020/08/27	30	631.77	49	637.65	634.00	-19	9,861	-0.19%
2020/08/26	29	626.79	23	629.70	626.00	6	10,059	0.06%
2020/08/25	25	626.76	14	633.07	634.00	11	10,124	0.11%
2020/08/24	2	621.00	3	618.67	629.00	-1	10,108	-0.01%
2020/08/21	3	613.00	2	612.50	613.00	1	10,137	0.01%
2020/08/20	7	598.71	4	597.75	593.00	3	10,083	0.03%
2020/08/19	2.1	625.85	18	628.56	640.00	-16	9,977	-0.16%
2020/08/18	9	623.78	14	621.14	617.00	-5	9,929	-0.05%
2020/08/17	49	670.39	5	667.60	665.00	44	9,841	0.45%
2020/08/14	12	667.17	9	671.11	677.00	3	9,837	0.03%
2020/08/13	2	660.00	10	661.30	650.00	-8	9,788	-0.08%
2020/08/12	7	654.29	5	655.40	656.00	2	9,829	0.02%
2020/08/11	11	658.18	5	657.00	652.00	6	9,880	0.06%
2020/08/10	26	663.15	35	659.11	662.00	-9	9,942	-0.09%
2020/08/07	15	659.73	10	656.90	661.00	5	9,921	0.05%
2020/08/06	10	690.60	8	687.00	682.00	2	9,839	0.02%
2020/08/05	4	690.50	7	692.00	686.00	-3	9,838	-0.03%
2020/08/04	11	685.37	13	686.00	693.00	-2	9,891	-0.02%
2020/08/03	9	672.11	14	667.43	667.00	-5	9,925	-0.05%
2020/07/31	9	668.11	8	671.00	678.00	1	9,994	0.01%
2020/07/30	17	671.00	9	669.44	668.00	8	9,963	0.08%
2020/07/29	11	663.18	18	673.44	679.00	-7	9,928	-0.07%
2020/07/28	35	679.83	31.4	682.86	667.00	3.6	9,888	0.04%
2020/07/27	13	659.69	8	661.38	669.00	5	9,824	0.05%
2020/07/24	15	657.53	13	658.31	630.00	2	9,696	0.02%
2020/07/23	29	688.76	30	699.40	679.00	-1	9,550	-0.01%
2020/07/22	18	752.94	63	728.76	715.00	-45	9,418	-0.48%
2020/07/21	29	772.93	8	773.00	779.00	21	9,337	0.22%
2020/07/20	4	743.25	13	738.85	740.00	-9	9,347	-0.10%
2020/07/17	10	736.70	4	745.25	725.00	6	9,421	0.06%
2020/07/16	5	758.60	7	752.71	760.00	-2	9,509	-0.02%
2020/07/15	5	773.20	7	765.43	756.00	-2	9,495	-0.02%
2020/07/14	5	783.40	5	784.20	781.00	0	9,549	0.00%
2020/07/13	5	791.00	6	792.83	777.00	-1	9,517	-0.01%
2020/07/10	28	785.00	17	779.53	773.00	11	9,473	0.12%
2020/07/09	17	819.88	11	818.64	818.00	6	9,323	0.06%
2020/07/08	8	795.38	14	789.57	804.00	-6	9,208	-0.07%
2020/07/07	14	767.00	11	775.82	761.00	3	9,005	0.03%
2020/07/06	13	750.46	10	758.00	760.00	3	9,093	0.03%
2020/07/03	14	748.86	18	753.67	741.00	-4	9,133	-0.04%
2020/07/02	16	751.06	20	752.50	753.00	-4	9,191	-0.04%
2020/07/01	25	726.32	24	726.33	733.00	1	9,239	0.01%
2020/06/30	7	696.71	22	695.41	700.00	-15	9,140	-0.16%
2020/06/29	17	677.47	22	675.55	677.00	-5	9,160	-0.05%
2020/06/24	40	671.35	37	675.22	690.00	3	9,175	0.03%
2020/06/23	11	642.27	17	638.35	639.00	-6	9,166	-0.07%
2020/06/22	27	633.96	20	636.25	630.00	7	9,280	0.08%
2020/06/19	63	646.19	50	648.48	627.00	13	9,347	0.14%
2020/06/18	9	618.44	11	617.82	620.00	-2	9,180	-0.02%
2020/06/17	37	616.68	19	615.16	612.00	18	9,294	0.19%
2020/06/16	54	611.65	60	598.52	627.00	-6	9,253	-0.06%
2020/06/15	18	576.56	11	575.45	570.00	7	9,157	0.08%
2020/06/12	20	563.10	31	556.42	583.00	-11	9,291	-0.12%
2020/06/11	30	578.53	10	579.00	572.00	20	9,417	0.21%
2020/06/10	5	584.60	9	586.56	590.00	-4	9,442	-0.04%
2020/06/09	24	580.42	12	581.08	575.00	12	9,519	0.13%
2020/06/08	9	584.11	11	582.45	578.00	-2	9,576	-0.02%
2020/06/05	13	568.46	9	570.11	569.00	4	9,508	0.04%
2020/06/04	13	565.00	24	567.54	561.00	-11	9,544	-0.12%
2020/06/03	38	567.58	35	568.60	566.00	3	9,544	0.03%
2020/06/02	68	531.03	47.4	525.99	553.00	20.6	9,336	0.22%
2020/06/01	27	492.69	15	493.80	503.00	12	9,186	0.13%
2020/05/29	4	479.00	7	480.93	482.50	-3	9,197	-0.03%
2020/05/28	12	488.63	16	487.41	481.00	-4	9,267	-0.04%
2020/05/27	7	475.71	9	479.94	477.00	-2	9,336	-0.02%
2020/05/26	21	485.31	17	486.26	477.50	4	9,446	0.04%
2020/05/25	5	470.10	8	475.19	479.00	-3	9,547	-0.03%
2020/05/22	4	473.00	23	474.07	475.00	-19	9,620	-0.20%
2020/05/21	12	492.58	0	0.00	486.50	12	9,608	0.12%
2020/05/20	16	485.03	12	483.46	490.00	4	9,650	0.04%
2020/05/19	9	476.28	18	477.14	475.50	-9	9,728	-0.09%
2020/05/18	25	475.08	14	480.61	464.50	11	9,709	0.11%
2020/05/15	18	503.31	39	501.08	493.00	-21	9,652	-0.22%
2020/05/14	31	502.15	25	503.88	498.50	6	9,603	0.06%
2020/05/13	12	499.25	19	499.71	504.00	-7	9,530	-0.07%
2020/05/12	17	506.82	11	507.27	500.00	6	9,510	0.06%
2020/05/11	10	505.25	14	500.96	508.00	-4	9,533	-0.04%
2020/05/08	20	493.70	7	495.57	490.00	13	9,472	0.14%
2020/05/07	34	481.18	22	480.98	485.50	12	9,440	0.13%
2020/05/06	22	467.86	17	470.35	467.00	5	9,392	0.05%
2020/05/05	17	477.82	49	471.46	465.00	-32	9,437	-0.34%
2020/05/04	13	471.62	18	468.75	471.50	-5	9,433	-0.05%
2020/04/30	51	475.73	38	474.22	485.50	13	9,440	0.14%
2020/04/29	36	458.99	18	459.47	458.00	18	9,384	0.19%
2020/04/28	8	448.81	8	450.25	448.50	0	9,394	0.00%
2020/04/27	4	451.13	10	440.70	452.00	-6	9,447	-0.06%
2020/04/24	2	433.00	2	433.75	431.00	0	9,442	0.00%
2020/04/23	14	441.46	14	446.79	440.50	0	9,435	0.00%
2020/04/22	23	440.48	18	442.69	444.00	5	9,413	0.05%
2020/04/21	18	449.61	12	445.21	443.00	6	9,355	0.06%
2020/04/20	7	458.57	5	460.40	463.00	2	9,315	0.02%
2020/04/17	6	473.92	4	479.13	465.50	2	9,337	0.02%
2020/04/16	9	464.94	15	467.30	470.00	-6	9,371	-0.06%
2020/04/15	6	460.92	11	460.00	460.00	-5	9,472	-0.05%
2020/04/14	5	456.20	3	454.50	452.00	2	9,522	0.02%
2020/04/13	6	447.92	7	444.64	439.50	-1	9,684	-0.01%
2020/04/10	5	448.30	14	450.57	445.50	-9	9,730	-0.09%
2020/04/09	30	461.88	21	459.17	445.00	9	9,862	0.09%
2020/04/08	14	456.64	18	461.03	465.00	-4	9,795	-0.04%
2020/04/07	28	459.71	27	462.56	456.00	1	9,855	0.01%
2020/04/06	6	426.42	19	419.87	443.50	-13	9,765	-0.13%
2020/04/01	15	409.33	7	409.50	414.50	8	9,592	0.08%
2020/03/31	23	410.93	35	413.26	413.00	-12	9,512	-0.13%
2020/03/30	46	397.79	20	396.78	403.50	26	9,362	0.28%
2020/03/27	10	416.35	16.1	417.38	410.00	-6.1	9,307	-0.07%
2020/03/26	24	404.19	20	407.15	419.50	4	9,148	0.04%
2020/03/25	15	401.67	48	397.03	403.00	-33	9,014	-0.37%
2020/03/24	23	369.24	10	361.30	371.00	13	9,013	0.14%
2020/03/23	19	329.55	10	335.70	337.50	9	9,182	0.10%
2020/03/20	10	317.30	8	322.06	327.00	2	9,121	0.02%
2020/03/19	12	306.08	17	303.68	297.50	-5	9,194	-0.05%
2020/03/18	16	347.72	16	336.00	330.50	0	9,186	0.00%
2020/03/17	11	364.64	12	362.33	345.50	-1	9,132	-0.01%
2020/03/16	18.6	395.97	13	394.04	373.50	5.6	9,172	0.06%
2020/03/13	6	396.39	2	399.00	415.00	4	9,244	0.04%
2020/03/12	5	440.50	4	449.38	432.00	1	9,254	0.01%
2020/03/11	5	489.20	4	496.75	480.00	1	9,150	0.01%
2020/03/10	15	491.87	11	496.32	493.50	4	9,218	0.04%
2020/03/09	4	501.00	5	502.80	490.00	-1	9,106	-0.01%
2020/03/06	7	517.43	2	518.00	515.00	5	9,014	0.06%
2020/03/05	1	526.00	4	529.75	528.00	-3	9,002	-0.03%
2020/03/04	8	515.25	11	515.36	521.00	-3	8,965	-0.03%
2020/03/03	4	509.00	4	507.00	507.00	0	8,905	0.00%
2020/03/02	8	502.25	9	501.11	489.50	-1	8,856	-0.01%
2020/02/27	5.5	519.91	2	529.50	505.00	3.5	8,719	0.04%
2020/02/26	32	545.28	29	543.34	534.00	3	8,612	0.03%
2020/02/25	11	550.55	10	553.80	563.00	1	8,514	0.01%
2020/02/24	19	542.05	18	546.06	551.00	1	8,518	0.01%
2020/02/21	8	549.13	31	552.26	552.00	-23	8,550	-0.27%
2020/02/20	32	548.41	10	548.00	547.00	22	8,498	0.26%
2020/02/19	3	527.33	4	529.50	531.00	-1	8,398	-0.01%
2020/02/18	3	523.00	3	520.33	518.00	0	8,380	0.00%
2020/02/17	0	0.00	2	530.00	530.00	-2	8,459	-0.02%
2020/02/14	2	540.00	1	545.00	545.00	1	8,466	0.01%
2020/02/13	1	543.00	3	544.67	537.00	-2	8,490	-0.02%
2020/02/12	2	545.50	3	545.67	547.00	-1	8,550	-0.01%
2020/02/11	0	0.00	2	529.50	531.00	-2	8,481	-0.02%
2020/02/10	2	513.50	1	517.00	522.00	1	8,516	0.01%
2020/02/07	4	518.75	2	522.00	518.00	2	8,532	0.02%
2020/02/06	21	532.33	21	537.05	538.00	0	8,622	0.00%
2020/02/05	2	530.50	1	536.00	520.00	1	8,553	0.01%
2020/02/04	20	540.00	19	542.05	535.00	1	8,490	0.01%
2020/02/03	2	507.00	1	525.00	538.00	1	8,476	0.01%
2020/01/31	1	539.00	3	541.67	536.00	-2	8,364	-0.02%
2020/01/30	2.8	538.14	2	545.50	531.00	0.8	8,370	0.01%
2020/01/20	2	590.50	0	0.00	590.00	2	8,304	0.02%
2020/01/17	3	580.67	1	577.00	572.00	2	8,278	0.02%
2020/01/16	3	580.00	5	577.20	589.00	-2	8,323	-0.02%
2020/01/15	2	580.00	5	582.20	573.00	-3	8,315	-0.04%
2020/01/14	4	590.75	4	583.25	590.00	0	8,322	0.00%
2020/01/13	4	589.25	8	596.13	584.00	-4	8,284	-0.05%
2020/01/10	11	613.09	5	605.20	601.00	6	8,273	0.07%
2020/01/09	7	589.76	18	596.06	608.00	-11	8,201	-0.13%
2020/01/08	5	566.80	7	564.43	572.00	-2	8,170	-0.02%
2020/01/07	4.1	568.41	8	562.38	561.00	-4	8,197	-0.05%
2020/01/06	4.1	575.93	6	575.67	571.00	-2	8,113	-0.02%
2020/01/03	24.1	586.47	13	585.85	579.00	11.1	8,316	0.13%
2020/01/02	10	592.60	9	594.01	605.00	1	8,251	0.01%
2019/12/31	14	568.00	12	571.00	587.00	2	8,285	0.02%
2019/12/30	24	555.83	21	552.00	552.00	3	8,230	0.04%
2019/12/27	2	539.50	5	539.20	538.00	-3	8,409	-0.04%
2019/12/26	12	539.75	2	537.50	540.00	10	8,795	0.11%
2019/12/25	4	530.50	2	530.00	533.00	2	8,951	0.02%
2019/12/24	29	539.79	51	540.76	531.00	-22	8,969	-0.25%
2019/12/23	28	530.46	15.1	529.85	539.00	12.9	8,897	0.15%
2019/12/20	0	0.00	2	527.99	522.00	-2	8,849	-0.02%
2019/12/19	11	535.73	12.1	527.48	526.00	-1.1	8,823	-0.01%
2019/12/18	22	529.18	31	528.90	537.00	-9	8,791	-0.10%
2019/12/17	12	518.00	17	516.47	519.00	-5	8,616	-0.06%
2019/12/16	11	510.36	27	513.78	522.00	-16	8,600	-0.19%
2019/12/13	1	486.50	7	484.43	497.50	-6	8,505	-0.07%
2019/12/12	9	479.06	12	480.00	479.50	-3	8,352	-0.04%
2019/12/11	8	466.56	12.1	465.38	474.50	-4.1	8,276	-0.05%
2019/12/10	13	447.77	22	445.45	452.50	-9	8,191	-0.11%
2019/12/09	4	430.25	9	432.61	440.00	-5	8,232	-0.06%
2019/12/06	3	417.67	1	420.50	419.50	2	8,427	0.02%
2019/12/05	22.1	419.20	17	418.32	415.50	5.1	8,534	0.06%
2019/12/04	1	398.00	0.1	401.00	401.00	0.9	8,612	0.01%
2019/12/03	2	406.25	1	401.50	404.50	1	8,778	0.01%
2019/12/02	2	402.25	3	405.67	406.00	-1	8,878	-0.01%
2019/11/29	19.2	410.82	17	408.21	408.00	2.2	8,957	0.02%
2019/11/28	6	411.00	15	409.47	408.00	-9	8,974	-0.10%
2019/11/27	27.2	416.03	13	417.85	418.00	14.2	9,088	0.16%
2019/11/26	3	412.33	4	410.13	409.00	-1	9,124	-0.01%
2019/11/25	2	409.50	8	409.88	409.00	-6	9,288	-0.06%
2019/11/22	2	408.75	7	406.93	405.00	-5	9,313	-0.05%
2019/11/21	4	410.00	5	409.60	413.50	-1	9,357	-0.01%
2019/11/20	8	413.25	0	0.00	402.00	8	9,295	0.09%
2019/11/19	7.2	417.67	7	417.07	421.50	0.2	9,361	0.00%
2019/11/18	1	418.00	7	418.00	417.00	-6	9,581	-0.06%
2019/11/15	2	421.75	1	422.00	421.00	1	9,633	0.01%
2019/11/14	9.1	426.26	5	426.80	418.00	4.1	9,708	0.04%
2019/11/13	5	424.40	6	425.75	420.00	-1	9,685	-0.01%
2019/11/12	6	418.75	6	421.83	425.00	0	9,814	0.00%
2019/11/11	4	418.63	6	418.08	417.00	-2	9,980	-0.02%
2019/11/08	1	440.50	1	441.50	440.50	0	10,042	0.00%
2019/11/07	7	442.50	5	440.10	443.00	2	10,167	0.02%
2019/11/06	2	460.25	3	460.83	455.00	-1	10,477	-0.01%
2019/11/05	25	467.60	30	467.90	466.50	-5	10,484	-0.05%
2019/11/04	14	455.43	10	455.20	448.00	4	10,535	0.04%
2019/11/01	0	0.00	1	450.00	447.00	-1	10,629	-0.01%
2019/10/31	14	449.43	7	450.43	440.00	7	10,851	0.06%
2019/10/30	3	442.17	0	441.50	439.50	3	10,941	0.03%
2019/10/29	4	445.38	16	441.13	441.00	-12	11,084	-0.11%
2019/10/28	8	451.88	5	452.10	450.00	3	11,166	0.03%
2019/10/25	1	449.00	1	452.50	446.00	0	11,207	0.00%
2019/10/24	5	454.70	0	0.00	455.00	5	11,237	0.04%
2019/10/23	12	439.75	3	440.33	444.50	9	11,255	0.08%
2019/10/22	4	447.13	4	445.88	443.00	0	11,226	0.00%
2019/10/21	7	448.00	7	447.07	448.50	0	11,230	0.00%
2019/10/18	11.2	448.95	5	451.10	445.50	6.2	11,225	0.06%
2019/10/17	5	450.60	7	452.93	458.00	-2	11,276	-0.02%
2019/10/16	13	455.77	9	455.50	447.00	4	11,358	0.04%
2019/10/15	10	451.85	11	454.50	456.00	-1	11,372	-0.01%
2019/10/14	23	464.70	23	471.52	456.50	0	11,351	0.00%
2019/10/09	10	472.00	7	472.50	459.50	3	11,378	0.03%
2019/10/08	18	488.17	12	485.58	487.50	6	11,335	0.05%
2019/10/07	16	488.13	9	489.56	482.00	7	11,456	0.06%
2019/10/04	7	483.07	8	480.31	481.50	-1	11,430	-0.01%
2019/10/03	64	484.59	52	484.65	485.50	12	11,549	0.10%
2019/10/02	46	455.72	70	465.54	483.50	-24	11,389	-0.21%
2019/10/01	4	437.00	7	433.36	441.00	-3	11,125	-0.03%
2019/09/27	4	417.25	1	418.50	421.50	3	11,076	0.03%
2019/09/26	2	423.00	1	428.50	420.00	1	11,184	0.01%
2019/09/25	3	422.00	1	422.00	421.50	2	11,333	0.02%
2019/09/24	1	432.50	2	428.00	428.00	-1	11,426	-0.01%
2019/09/23	17	436.59	13	437.35	428.00	4	11,580	0.03%
2019/09/20	1	420.50	6	422.50	424.00	-5	11,786	-0.04%
2019/09/19	4	421.13	3	419.33	418.00	1	11,912	0.01%
2019/09/18	2	426.00	14	425.82	425.50	-12	11,968	-0.10%
2019/09/17	11	418.64	2	422.75	416.00	9	12,003	0.07%
2019/09/16	6	423.33	2	424.00	424.00	4	12,175	0.03%
2019/09/12	6	428.33	5	428.30	427.00	1	12,253	0.01%
2019/09/11	6	424.67	27	423.50	432.00	-21	12,379	-0.17%
2019/09/10	37	426.03	26	428.37	417.00	11	12,268	0.09%
2019/09/09	7	447.86	12	449.92	453.00	-5	12,079	-0.04%
2019/09/06	10	442.60	15	442.17	449.00	-5	12,043	-0.04%
2019/09/05	2	441.75	5	440.20	439.50	-3	12,006	-0.02%
2019/09/04	39	429.28	32	432.20	435.00	7	12,055	0.06%
2019/09/03	53	426.71	80	425.03	419.00	-27	12,273	-0.22%
2019/09/02	30	418.42	22	418.07	425.00	8	12,332	0.06%
2019/08/30	55	416.92	56	415.94	414.00	-1	12,454	-0.01%
2019/08/29	23	405.02	15	404.00	403.00	8	12,517	0.06%
2019/08/28	69	398.59	59.1	399.71	404.50	9.9	12,637	0.08%
2019/08/27	9	389.22	9	386.56	383.00	0	12,693	0.00%
2019/08/26	12.1	384.26	8	384.13	383.50	4.1	13,044	0.03%
2019/08/23	12	399.88	7	401.00	399.50	5	13,162	0.04%
2019/08/22	7	404.07	9	407.39	404.00	-2	13,306	-0.02%
2019/08/21	11	398.55	17	395.29	396.50	-6	13,355	-0.04%
2019/08/20	9	406.44	10	406.85	404.00	-1	13,423	-0.01%
2019/08/19	7	405.93	3	411.67	405.00	4	13,734	0.03%
2019/08/16	11	410.45	11	412.23	409.50	0	13,853	0.00%
2019/08/15	32	408.53	33	407.82	410.00	-1	13,996	-0.01%
2019/08/14	20	430.83	13	429.85	419.00	7	14,092	0.05%
2019/08/13	16	430.03	9	428.78	422.00	7	14,105	0.05%
2019/08/12	37	448.97	25	453.96	442.50	12	14,194	0.08%
2019/08/08	72.1	436.28	77	437.47	444.00	-4.9	14,186	-0.03%
2019/08/07	6	419.67	5	423.10	413.00	1	13,990	0.01%
2019/08/06	10	406.75	11	410.00	422.50	-1	14,126	-0.01%
2019/08/05	7	417.21	7	420.00	418.00	0	14,113	0.00%
2019/08/02	14	418.68	14	419.93	417.00	0	14,186	0.00%
2019/08/01	26	425.38	29	421.79	439.00	-3	14,170	-0.02%
2019/07/31	4	424.00	3	420.83	427.50	1	14,146	0.01%
2019/07/30	6	417.92	6.2	421.29	417.00	-0.2	14,191	0.00%
2019/07/29	25	429.92	26	426.71	430.00	-1	14,216	-0.01%
2019/07/26	4	424.25	2	421.00	425.00	2	14,306	0.01%
2019/07/25	21	415.24	21	415.57	420.00	0	14,297	0.00%
2019/07/24	5	416.10	12	418.75	416.50	-7	14,255	-0.05%
2019/07/23	4	416.38	3	418.00	410.00	1	14,406	0.01%
2019/07/22	1	424.00	0	0.00	399.50	1	14,461	0.01%
2019/07/19	14	413.96	15	411.73	419.00	-1	14,463	-0.01%
2019/07/18	5	417.10	13	412.92	404.00	-8	14,359	-0.06%
2019/07/17	6	427.08	13	425.65	424.00	-7	14,271	-0.05%
2019/07/16	12	439.58	10	436.50	431.00	2	14,222	0.01%
2019/07/15	19	436.66	18	433.61	438.00	1	14,271	0.01%
2019/07/12	7	435.29	10	436.65	430.50	-3	14,440	-0.02%
2019/07/11	24	447.06	5	437.60	435.00	19	14,510	0.13%
2019/07/10	11	435.41	12	437.79	440.00	-1	14,392	-0.01%
2019/07/09	41	436.99	42	437.86	425.50	-1	14,305	-0.01%
2019/07/08	6	440.50	6	440.42	442.50	0	14,198	0.00%
2019/07/05	5	432.60	5	434.30	436.00	0	14,144	0.00%
2019/07/04	5	432.50	8.1	432.63	428.00	-3.1	14,114	-0.02%
2019/07/03	5	432.30	4	425.88	428.00	1	14,084	0.01%
2019/07/02	19	441.95	16	441.44	439.00	3	14,111	0.02%
2019/07/01	21	441.19	42	440.35	445.00	-21	13,994	-0.15%
2019/06/28	17	402.12	12.1	403.53	407.00	4.9	14,038	0.03%
2019/06/27	41	402.27	30	405.03	399.00	11	14,040	0.08%
2019/06/26	20	379.93	27	374.56	383.00	-7	13,818	-0.05%
2019/06/25	23	379.76	22	384.55	375.50	1	13,687	0.01%
2019/06/24	40	390.29	39	388.09	395.50	1	13,564	0.01%
2019/06/21	35	392.46	35	389.26	385.50	0	13,535	0.00%
2019/06/20	43	384.60	40	384.59	386.50	3	13,384	0.02%
2019/06/19	45	379.00	61	376.39	382.00	-16	13,304	-0.12%
2019/06/18	19	360.50	20	361.10	357.00	-1	13,075	-0.01%
2019/06/17	8	356.63	9	363.78	363.00	-1	13,025	-0.01%
2019/06/14	4	353.00	3	353.50	350.00	1	12,957	0.01%
2019/06/13	17	349.12	10	348.70	354.50	7	12,918	0.05%
2019/06/12	11	353.27	13	352.35	352.00	-2	12,870	-0.02%
2019/06/11	52	344.53	61	342.93	353.00	-9	12,828	-0.07%
2019/06/10	15	318.80	17	319.68	321.00	-2	12,610	-0.02%
2019/06/06	32	304.25	32	303.11	312.50	0	12,634	0.00%
2019/06/05	32	314.70	42	315.30	310.00	-10	12,544	-0.08%
2019/06/04	21	316.10	19	316.61	308.00	2	12,469	0.02%
2019/06/03	19	313.26	15	313.73	314.50	4	12,393	0.03%
2019/05/31	122.1	316.15	119	314.50	320.00	3.1	12,296	0.03%	大買/大賣/
2019/05/30	28	299.57	28	301.54	295.00	0	12,216	0.00%
2019/05/29	18	296.72	17	294.09	306.50	1	12,179	0.01%
2019/05/28	10	304.05	8	309.06	301.00	2	12,141	0.02%
2019/05/27	71	306.56	69	304.78	310.00	2	12,116	0.02%
2019/05/24	103	340.70	115	342.37	309.50	-12	12,074	-0.10%	大買/大賣/
2019/05/23	72	339.30	69	339.88	343.50	3	11,726	0.03%
2019/05/22	95	363.09	90	364.12	351.50	5	11,635	0.04%
2019/05/21	23	353.83	25	355.84	371.00	-2	11,701	-0.02%
2019/05/20	16	344.34	11	343.41	342.50	5	11,708	0.04%
2019/05/17	74	366.16	77	368.79	343.50	-3	11,578	-0.03%
2019/05/16	37	373.15	38	374.20	371.50	-1	11,340	-0.01%
2019/05/15	73	373.65	60	373.19	375.00	13	11,183	0.12%
2019/05/14	49	352.84	47	352.68	368.00	2	11,043	0.02%
2019/05/13	35	374.13	35	376.73	360.00	0	10,827	0.00%
2019/05/10	23	390.54	26	393.94	392.50	-3	10,680	-0.03%
2019/05/09	72	399.51	62	402.17	395.00	10	10,605	0.09%
2019/05/08	14	410.29	14	413.61	416.50	0	10,432	0.00%
2019/05/07	24	416.19	27	417.37	418.50	-3	10,340	-0.03%
2019/05/06	38	420.43	57	421.85	399.00	-19	10,218	-0.19%
2019/05/03	75	429.22	43	425.40	432.50	32	10,071	0.32%
2019/05/02	26	400.27	24	400.48	395.50	2	9,918	0.02%
2019/04/30	25	398.02	18	399.03	395.50	7	9,967	0.07%
2019/04/29	16	390.56	18	394.42	401.00	-2	10,102	-0.02%
2019/04/26	24	398.65	25	399.68	388.50	-1	10,081	-0.01%
2019/04/25	8	417.63	9	419.39	410.50	-1	9,987	-0.01%
2019/04/24	7	422.14	12	423.58	415.00	-5	9,953	-0.05%
2019/04/23	3	429.67	18	428.11	415.00	-15	9,934	-0.15%
2019/04/22	46	455.02	35	454.50	423.00	11	9,873	0.11%
2019/04/19	61	474.57	39	476.32	470.00	22	9,900	0.22%
2019/04/18	151	496.20	149	495.61	480.00	2	9,813	0.02%	大買/大賣/
2019/04/17	87	480.28	105	477.35	493.00	-18	9,625	-0.19%	大賣/
2019/04/16	45	446.28	28	447.09	448.50	17	9,360	0.18%
2019/04/15	1	442.50	13	443.50	442.50	-12	9,311	-0.13%
2019/04/12	28	443.46	27	446.31	433.50	1	9,320	0.01%
2019/04/11	17	444.56	20	444.18	436.00	-3	9,236	-0.03%
2019/04/10	6	447.92	8	448.19	442.00	-2	9,196	-0.02%
2019/04/09	8	442.06	5	436.80	453.00	3	9,104	0.03%
2019/04/08	48	433.01	41	430.79	435.00	7	9,014	0.08%
2019/04/03	18	405.08	13	405.96	408.50	5	8,854	0.06%
2019/04/02	53	405.83	45	405.82	409.00	8	8,873	0.09%
2019/04/01	63	390.29	101	386.94	396.50	-38	8,692	-0.44%	大賣/
2019/03/29	43	353.91	17	340.41	360.50	26	8,477	0.31%
2019/03/28	15	333.60	30	333.75	328.00	-15	8,490	-0.18%
2019/03/27	10	337.60	7	340.07	336.00	3	8,476	0.04%
2019/03/26	23	338.22	23	332.20	342.00	0	8,481	0.00%
2019/03/25	21	326.90	22	328.18	325.00	-1	8,393	-0.01%
2019/03/22	15	347.87	15	349.67	338.00	0	8,321	0.00%
2019/03/21	31	348.19	34	348.07	348.50	-3	8,258	-0.04%
2019/03/20	12	350.54	14	348.96	344.00	-2	8,210	-0.02%
2019/03/19	18	342.33	18	346.06	353.00	0	8,154	0.00%
2019/03/18	8	350.88	26	348.67	345.00	-18	8,078	-0.22%
2019/03/15	35	350.94	45	351.11	353.00	-10	8,067	-0.12%
2019/03/14	38	346.33	36	343.00	351.50	2	7,993	0.03%
2019/03/13	33	332.17	29	330.95	335.00	4	7,894	0.05%
2019/03/12	41	329.98	35	331.49	329.50	6	7,842	0.08%
2019/03/11	26	312.98	27	313.39	319.00	-1	7,746	-0.01%
2019/03/08	31	313.26	18	315.83	314.00	13	7,795	0.17%
2019/03/07	22	319.57	46	321.96	317.00	-24	7,748	-0.31%
2019/03/06	18	329.72	2	328.25	330.00	16	7,777	0.21%
2019/03/05	58	320.98	62	322.56	324.50	-4	7,768	-0.05%
2019/03/04	25	322.38	63	319.71	310.00	-38	7,597	-0.50%
2019/02/27	68	313.24	27	300.43	320.00	41	7,506	0.55%
2019/02/26	10	318.10	7	315.29	310.00	3	7,458	0.04%
2019/02/25	91	306.66	85	307.19	316.50	6	7,531	0.08%
2019/02/22	21	282.00	19	284.24	288.00	2	7,291	0.03%
2019/02/21	30	285.23	30	281.60	286.00	0	7,272	0.00%
2019/02/20	53	281.34	53	282.58	282.50	0	7,163	0.00%
2019/02/19	37	260.72	41	264.51	273.00	-4	6,942	-0.06%
2019/02/18	38	238.11	35	245.84	248.50	3	6,742	0.04%
2019/02/15	11	234.00	13	226.65	226.00	-2	6,734	-0.03%
2019/02/14	6	237.83	8	240.31	239.00	-2	6,802	-0.03%
2019/02/13	12	244.25	7	237.14	237.00	5	6,941	0.07%
2019/02/12	7	239.64	8	240.81	241.00	-1	7,012	-0.01%
2019/02/11	6	232.67	7	234.57	241.00	-1	7,180	-0.01%
2019/01/30	19	232.74	12	232.08	226.00	7	7,493	0.09%
2019/01/29	7	219.71	8	221.50	225.50	-1	7,628	-0.01%
2019/01/28	4	221.13	9	222.06	222.00	-5	7,698	-0.06%
2019/01/25	5	218.50	6	220.00	219.00	-1	7,921	-0.01%
2019/01/24	8	216.19	6	215.17	213.50	2	7,971	0.03%
2019/01/23	6	213.17	5	214.90	218.50	1	8,048	0.01%
2019/01/22	23	217.70	13	218.27	217.00	10	8,133	0.12%
2019/01/21	56	218.95	68	220.51	215.00	-12	8,151	-0.15%
2019/01/18	42	215.62	23	213.80	217.50	19	8,066	0.24%
2019/01/17	10	204.05	9	200.44	198.00	1	8,045	0.01%
2019/01/16	11	199.50	9	199.89	202.00	2	8,166	0.02%
2019/01/15	6	198.08	6	197.92	201.00	0	8,231	0.00%
2019/01/14	6	195.25	31	197.03	197.00	-25	8,349	-0.30%
2019/01/11	45	199.11	18	199.47	194.00	27	8,486	0.32%
2019/01/10	9	189.17	11	191.41	194.50	-2	8,483	-0.02%
2019/01/09	29	188.12	38	188.03	190.00	-9	8,462	-0.11%
2019/01/08	6	172.33	6	173.75	178.00	0	8,422	0.00%
2019/01/07	8	172.88	7	175.14	174.00	1	8,440	0.01%
2019/01/04	26	166.04	28	166.55	165.00	-2	8,482	-0.02%
2019/01/03	3	172.50	2	173.75	172.50	1	8,447	0.01%
2019/01/02	7	181.79	1	183.00	178.50	6	8,528	0.07%
2018/12/28	7	188.21	8	188.06	185.00	-1	8,564	-0.01%
2018/12/27	4	189.00	5	189.50	189.00	-1	8,665	-0.01%
2018/12/26	14	193.07	13	185.65	184.00	1	8,743	0.01%
2018/12/25	9	186.06	8	186.00	193.00	1	8,815	0.01%
2018/12/24	4	194.00	4	195.75	195.50	0	8,742	0.00%
2018/12/22	7	195.93	7	196.29	195.00	0	8,736	0.00%
2018/12/21	21	195.36	20	196.35	201.50	1	8,795	0.01%
2018/12/20	14	205.39	14	203.93	203.50	0	8,721	0.00%
2018/12/19	8	209.25	7	209.00	206.50	1	8,732	0.01%
2018/12/18	4	202.50	5	203.80	204.00	-1	8,736	-0.01%
2018/12/17	5	202.80	6	203.17	205.00	-1	8,854	-0.01%
2018/12/14	10	198.35	14	198.46	202.50	-4	8,907	-0.04%
2018/12/13	7	204.79	13	203.77	202.50	-6	8,922	-0.07%
2018/12/12	6	205.33	2	205.50	205.00	4	8,982	0.04%
2018/12/11	1	198.50	1	199.50	198.50	0	9,006	0.00%
2018/12/10	2	190.00	2	194.00	196.00	0	9,045	0.00%
2018/12/07	4	205.25	0	0.00	204.00	4	9,048	0.04%
2018/12/06	5	210.60	6	202.92	200.00	-1	9,049	-0.01%
2018/12/05	14	217.46	18	218.33	218.00	-4	9,033	-0.04%
2018/12/04	19	234.79	4	228.38	225.00	15	9,052	0.17%
2018/12/03	19	232.89	24	234.73	239.50	-5	8,971	-0.06%
2018/11/30	17	215.79	15	216.23	218.50	2	8,906	0.02%
2018/11/29	22	216.41	20	212.80	211.50	2	8,816	0.02%
2018/11/28	20	210.15	18	211.00	211.50	2	8,686	0.02%
2018/11/27	21	203.74	20	204.65	207.00	1	8,602	0.01%
2018/11/26	19	200.13	23	200.54	200.00	-4	8,479	-0.05%
2018/11/23	5	206.20	3	200.00	196.00	2	8,421	0.02%
2018/11/22	59	211.82	60	212.80	207.50	-1	8,323	-0.01%
2018/11/21	5	194.90	6	196.17	199.50	-1	8,129	-0.01%
2018/11/20	5	194.60	4	195.50	195.00	1	8,130	0.01%
2018/11/19	3	196.17	3	196.00	198.00	0	8,108	0.00%
2018/11/16	11	198.27	9	197.39	192.50	2	8,102	0.02%
2018/11/15	9	187.28	10	188.35	195.00	-1	8,036	-0.01%
2018/11/14	15	194.40	13	193.88	191.00	2	8,017	0.02%
2018/11/13	7	187.43	8	187.56	193.50	-1	7,972	-0.01%
2018/11/12	14	199.61	14	200.46	198.00	0	7,923	0.00%
2018/11/09	16	206.53	19	207.11	209.50	-3	7,860	-0.04%
2018/11/08	48	217.43	44	217.94	210.00	4	7,800	0.05%
2018/11/07	64	205.10	68	206.85	216.00	-4	7,692	-0.05%
2018/11/06	36	208.04	31	210.16	196.50	5	7,419	0.07%
2018/11/05	13	215.65	14	216.32	218.00	-1	7,174	-0.01%
2018/11/02	19	224.97	14	226.39	220.00	5	7,164	0.07%
2018/11/01	15	212.00	20	216.60	220.00	-5	6,992	-0.07%
2018/10/31	8	203.69	6	205.58	200.00	2	6,914	0.03%
2018/10/30	19	201.13	17	201.24	197.00	2	6,872	0.03%
2018/10/29	18	205.86	14	204.54	209.50	4	6,826	0.06%
2018/10/26	6	212.92	8	213.81	208.50	-2	6,785	-0.03%
2018/10/25	10	211.40	10	209.95	208.00	0	6,721	0.00%
2018/10/24	10	225.45	9	224.83	225.00	1	6,621	0.02%
2018/10/23	17	223.29	19	224.89	220.00	-2	6,546	-0.03%
2018/10/22	13	228.38	10	228.00	224.50	3	6,494	0.05%
2018/10/19	27	224.28	34	220.25	233.00	-7	6,403	-0.11%
2018/10/18	30	226.80	31	225.85	222.00	-1	6,255	-0.02%
2018/10/17	11	235.23	23	237.76	234.50	-12	6,209	-0.19%
2018/10/16	18	233.39	8	235.19	231.50	10	6,267	0.16%
2018/10/15	14	233.89	13	233.96	239.00	1	6,285	0.02%
2018/10/12	32	233.98	36	233.42	232.00	-4	6,295	-0.06%
2018/10/11	12	237.00	10	236.25	229.50	2	6,254	0.03%
2018/10/09	12	237.88	13	241.96	255.00	-1	6,277	-0.02%
2018/10/08	8	254.81	10	255.60	253.50	-2	6,215	-0.03%
2018/10/05	5	276.20	4	268.00	263.00	1	6,247	0.02%
2018/10/04	11	282.18	13	281.88	287.50	-2	6,207	-0.03%
2018/10/03	11	302.32	6	299.75	285.50	5	6,163	0.08%
2018/10/02	7	325.14	6	325.08	317.00	1	6,120	0.02%
2018/10/01	5	320.20	7	319.43	322.00	-2	6,130	-0.03%
2018/09/28	16	320.91	34	321.40	317.00	-18	6,263	-0.29%
2018/09/27	28	326.38	19	325.29	319.00	9	6,297	0.14%
2018/09/26	16	317.06	5	318.40	323.00	11	6,242	0.18%
2018/09/25	9	310.67	8	314.81	312.00	1	6,229	0.02%
2018/09/21	31	294.98	32	296.25	300.00	-1	6,230	-0.02%
2018/09/20	13	302.31	13	302.46	306.50	0	6,185	0.00%
2018/09/19	14	314.61	10.1	313.83	306.50	3.9	6,282	0.06%
2018/09/18	5	318.90	16	312.78	313.00	-11	6,336	-0.17%
2018/09/17	15	328.43	12	326.50	335.50	3	6,335	0.05%
2018/09/14	19	336.11	15	337.53	338.00	4	6,328	0.06%
2018/09/13	12	329.54	14	331.68	329.50	-2	6,324	-0.03%
2018/09/12	3	349.00	4	347.50	346.50	-1	6,318	-0.02%
2018/09/11	6	345.83	7	347.86	357.00	-1	6,439	-0.02%
2018/09/10	2	352.00	3	348.00	336.00	-1	6,425	-0.02%
2018/09/07	10	370.30	10	372.20	369.00	0	6,475	0.00%
2018/09/06	3	374.67	1	368.50	384.00	2	6,530	0.03%
2018/09/05	1	380.50	6	377.08	374.00	-5	6,611	-0.08%
2018/09/04	3	374.50	4	375.13	383.50	-1	6,736	-0.01%
2018/09/03	2	388.75	5	379.80	366.00	-3	6,890	-0.04%
2018/08/31	10	396.15	12	395.50	398.50	-2	6,913	-0.03%
2018/08/30	1	416.50	0	0.00	400.00	1	6,931	0.01%
2018/08/29	1	414.00	1	408.50	410.50	0	7,033	0.00%
2018/08/28	5	417.00	5	413.70	412.50	0	7,129	0.00%
2018/08/27	13	400.54	14	401.86	405.00	-1	7,237	-0.01%
2018/08/24	8	385.19	7	383.43	393.00	1	7,304	0.01%
2018/08/23	2	395.00	4	389.75	388.00	-2	7,422	-0.03%
2018/08/22	0	0.00	3	390.00	387.00	-3	7,499	-0.04%
2018/08/21	11	382.55	12	385.50	395.00	-1	7,592	-0.01%
2018/08/20	2	374.50	1	374.00	376.00	1	7,701	0.01%
2018/08/17	5	385.60	5	390.10	381.50	0	7,808	0.00%
2018/08/16	33	376.53	35	379.00	384.00	-2	8,003	-0.02%
2018/08/15	4	368.63	2	368.00	379.00	2	8,127	0.02%
2018/08/14	4	371.63	3	373.67	375.00	1	8,380	0.01%
2018/08/13	11	384.05	8	388.38	371.50	3	8,466	0.04%
2018/08/10	6	409.25	6	407.75	403.50	0	8,407	0.00%
2018/08/09	10	411.80	10	412.00	412.00	0	8,436	0.00%
2018/08/08	5	425.60	3	424.83	414.50	2	8,373	0.02%
2018/08/07	1	431.50	1	440.00	440.00	0	8,350	0.00%
2018/08/06	4	426.75	10	423.90	426.50	-6	8,471	-0.07%
2018/08/03	3	438.17	3	441.33	439.50	0	8,485	0.00%
2018/08/02	8	449.75	8	451.25	441.50	0	8,454	0.00%
2018/08/01	1	476.00	2	478.25	471.50	-1	8,453	-0.01%
2018/07/31	5	474.70	4	477.25	483.50	1	8,453	0.01%
2018/07/30	1	477.50	1	476.50	476.50	0	8,615	0.00%
2018/07/27	3	482.83	3	486.50	488.00	0	8,694	0.00%
2018/07/26	9	487.56	10	484.40	475.50	-1	8,716	-0.01%
2018/07/25	2	480.50	0	0.00	481.00	2	8,765	0.02%
2018/07/24	7	472.00	6	474.83	482.50	1	8,867	0.01%
2018/07/23	3	463.33	3	463.67	472.50	0	8,844	0.00%
2018/07/20	8	500.25	8	498.81	498.00	0	8,845	0.00%
2018/07/19	7	488.07	6	489.92	486.00	1	8,780	0.01%
2018/07/18	8	482.81	8	484.31	480.00	0	8,807	0.00%
2018/07/17	8	496.63	5	496.90	491.50	3	8,803	0.03%
2018/07/16	17	506.06	12	510.92	496.00	5	8,821	0.06%
2018/07/13	5	520.60	8	517.50	515.00	-3	8,829	-0.03%
2018/07/12	6	483.75	17	478.71	493.00	-11	8,948	-0.12%
2018/07/11	5	472.60	7	477.64	468.00	-2	9,132	-0.02%
2018/07/10	2.1	477.29	5	471.70	483.00	-2.9	9,265	-0.03%
2018/07/09	2	441.00	0	0.00	441.00	2	9,371	0.02%
2018/07/06	16	430.38	15	431.87	460.00	1	9,430	0.01%
2018/07/05	12	436.75	5	433.00	427.50	7	9,529	0.07%
2018/07/04	3	460.83	4	463.75	474.50	-1	9,617	-0.01%
2018/07/03	2	460.75	0	0.00	459.00	2	9,590	0.02%
2018/07/02	1	487.00	1	490.00	471.50	0	9,602	0.00%
2018/06/29	18	467.50	23	468.54	478.50	-5	9,542	-0.05%
2018/06/28	5	470.50	4	472.25	453.50	1	9,468	0.01%
2018/06/27	3	477.67	0	0.00	464.50	3	9,363	0.03%
2018/06/26	6	476.17	7	477.14	487.00	-1	9,445	-0.01%
2018/06/25	0	0.00	2	488.14	480.50	-2	9,483	-0.02%
2018/06/22	1	490.00	1	496.00	490.00	0	9,561	0.00%
2018/06/21	2	536.50	3	530.67	518.00	-1	9,698	-0.01%
2018/06/20	7	518.14	7	524.43	531.00	0	9,699	0.00%
2018/06/19	17	536.65	17	537.00	530.00	0	9,747	0.00%
2018/06/15	22	547.18	23	548.96	555.00	-1	9,803	-0.01%
2018/06/14	17	540.65	16	539.50	530.00	1	9,680	0.01%
2018/06/13	34	527.18	38	530.42	554.00	-4	9,603	-0.04%
2018/06/12	12	499.92	16	502.47	512.00	-4	9,598	-0.04%
2018/06/11	11	479.55	16	481.94	488.00	-5	9,538	-0.05%
2018/06/08	52	476.76	50	478.25	458.50	2	9,340	0.02%
2018/06/07	8	475.19	7	477.36	469.00	1	9,285	0.01%
2018/06/06	36	483.85	38	484.24	470.50	-2	9,237	-0.02%
2018/06/05	15	468.87	11	469.73	477.50	4	9,155	0.04%
2018/06/04	16	478.50	12	479.42	458.00	4	9,031	0.04%
2018/06/01	38	461.01	39	462.44	468.00	-1	8,903	-0.01%
2018/05/31	60	464.34	58	463.44	448.00	2	8,808	0.02%
2018/05/30	93	441.55	92	438.83	458.00	1	8,669	0.01%
2018/05/29	28	441.50	27	441.37	436.00	1	8,553	0.01%
2018/05/28	58	473.37	81	470.35	452.00	-23	8,438	-0.27%
2018/05/25	52	458.78	30	459.87	455.00	22	8,313	0.26%
2018/05/24	20	448.00	45	443.72	462.00	-25	8,131	-0.31%
2018/05/23	63	432.29	46	435.24	430.50	17	7,872	0.22%
2018/05/22	8	417.88	24	408.52	426.00	-16	7,649	-0.21%
2018/05/21	64	386.41	48	385.32	396.00	16	7,341	0.22%
2018/05/18	9	366.44	12	367.13	360.00	-3	7,160	-0.04%
2018/05/17	9	377.78	9	377.22	366.00	0	7,199	0.00%
2018/05/16	5	371.50	7	370.29	369.50	-2	7,201	-0.03%
2018/05/15	12	380.83	32	381.05	372.00	-20	7,211	-0.28%
2018/05/14	34	377.66	17	374.24	381.00	17	7,210	0.24%
2018/05/11	13	382.69	15	381.93	371.00	-2	7,062	-0.03%
2018/05/10	7	373.00	10	373.90	372.50	-3	7,012	-0.04%
2018/05/09	20	376.85	14	377.64	373.00	6	7,094	0.08%
2018/05/08	10	366.45	4	368.13	363.00	6	6,987	0.09%
2018/05/07	15	378.47	10	383.00	371.00	5	6,920	0.07%
2018/05/04	23	351.54	22	350.45	362.00	1	6,744	0.01%
2018/05/03	2	346.75	3	339.00	332.50	-1	6,614	-0.02%
2018/05/02	6	353.25	4	347.38	343.00	2	6,615	0.03%
2018/04/30	22	334.45	22	333.14	352.00	0	6,551	0.00%
2018/04/27	21	331.71	22	330.77	330.00	-1	6,451	-0.02%
2018/04/26	16	337.53	19	327.26	323.50	-3	6,430	-0.05%
2018/04/25	8	358.06	9	361.50	352.50	-1	6,328	-0.02%
2018/04/24	16	361.59	19	363.66	351.00	-3	6,296	-0.05%
2018/04/23	11	367.32	8	360.31	351.00	3	6,216	0.05%
2018/04/20	19	379.34	21	379.40	368.00	-2	6,189	-0.03%
2018/04/19	17	388.44	17	390.09	388.00	0	6,190	0.00%
2018/04/18	12	386.04	7	390.14	384.50	5	6,269	0.08%
2018/04/17	19	416.53	18	417.25	388.00	1	6,043	0.02%
2018/04/16	26	392.00	24	393.98	407.00	2	5,798	0.03%
2018/04/13	14	362.46	16	360.94	370.00	-2	5,742	-0.03%
2018/04/12	23	347.80	22	346.95	350.00	1	5,665	0.02%
2018/04/11	33	345.77	33	346.18	340.50	0	5,593	0.00%
2018/04/10	20	323.21	21	321.86	339.50	-1	5,379	-0.02%
2018/04/09	8	307.06	8	309.00	309.00	0	5,261	0.00%
2018/04/03	63	298.01	64	298.23	309.00	-1	5,425	-0.02%
2018/04/02	8	303.50	8	305.13	300.50	0	5,461	0.00%
2018/03/31	13	309.69	13	310.96	308.50	0	5,527	0.00%
2018/03/30	56	303.98	56	306.13	308.00	0	5,568	0.00%
2018/03/29	35	311.70	78	314.56	303.50	-43	5,660	-0.76%
2018/03/28	28	305.80	33	307.98	307.00	-5	5,612	-0.09%
2018/03/27	43	301.29	40	303.64	300.50	3	5,526	0.05%
2018/03/26	44	295.17	46	295.72	301.00	-2	5,436	-0.04%
2018/03/23	15	266.27	14	267.21	285.00	1	5,268	0.02%
2018/03/22	21	286.43	25	287.06	280.00	-4	5,330	-0.08%
2018/03/21	116	265.97	116	267.35	274.00	0	5,272	0.00%	大買/大賣/
2018/03/20	18	253.83	18	251.58	249.50	0	5,218	0.00%
2018/03/19	4	259.38	3	260.50	257.50	1	5,274	0.02%
2018/03/16	43	263.65	48	264.11	260.50	-5	5,304	-0.09%
2018/03/15	3	250.33	4	251.88	260.50	-1	5,203	-0.02%
2018/03/14	5	233.80	5	233.60	237.00	0	5,197	0.00%
2018/03/13	4	234.13	5	235.10	236.00	-1	5,386	-0.02%
2018/03/12	8	230.88	18	231.17	229.50	-10	5,504	-0.18%
2018/03/09	19	231.97	18	232.42	230.00	1	5,698	0.02%
2018/03/08	4	225.63	4	226.63	226.50	0	5,782	0.00%
2018/03/07	17	227.79	16	227.19	223.00	1	5,948	0.02%
2018/03/06	7	230.79	7	231.14	231.00	0	6,161	0.00%
2018/03/05	10	238.90	9	237.06	231.00	1	6,269	0.02%
2018/03/02	6	238.67	6	239.58	242.00	0	6,322	0.00%
2018/03/01	0	0.00	6	241.00	243.50	-6	6,400	-0.09%
2018/02/27	7	248.00	8	246.56	244.00	-1	6,529	-0.02%
2018/02/26	1	242.50	15	243.00	239.00	-14	6,533	-0.21%
2018/02/23	6	245.33	6	245.42	242.00	0	6,767	0.00%
2018/02/22	3	233.83	3	235.17	241.00	0	6,997	0.00%
2018/02/21	11	240.36	11	239.82	238.50	0	7,089	0.00%
2018/02/12	9	230.67	9	231.39	228.00	0	7,100	0.00%
2018/02/09	1	218.00	2	223.50	231.00	-1	7,217	-0.01%
2018/02/08	8	243.19	7	240.50	236.50	1	7,170	0.01%
2018/02/07	30	259.72	35	257.33	250.50	-5	7,239	-0.07%
2018/02/06	32	253.44	25	253.60	247.50	7	7,300	0.10%
2018/02/05	5	274.30	10	274.35	275.00	-5	7,278	-0.07%
2018/02/02	21	288.07	20	293.23	284.50	1	7,362	0.01%
2018/02/01	47	291.47	24	288.81	290.00	23	7,417	0.31%
2018/01/31	7	277.64	6	278.17	279.50	1	7,463	0.01%
2018/01/30	3	277.67	3	276.67	276.00	0	7,506	0.00%
2018/01/29	6	279.08	5	280.70	279.00	1	7,566	0.01%
2018/01/26	10	277.85	8	277.88	274.00	2	7,700	0.03%
2018/01/25	16	286.28	16	283.72	277.00	0	7,813	0.00%
2018/01/24	8	279.50	8	281.06	283.00	0	7,961	0.00%
2018/01/23	8	282.75	8	281.06	276.00	0	8,115	0.00%
2018/01/22	5	278.90	5	280.20	282.00	0	8,217	0.00%
2018/01/19	4	287.00	6	285.50	282.00	-2	8,376	-0.02%
2018/01/18	3	292.17	3	292.17	286.00	0	8,522	0.00%
2018/01/17	7	290.21	4	290.00	287.00	3	8,647	0.03%
2018/01/16	10	287.90	21	287.29	292.00	-11	8,791	-0.13%
2018/01/15	14	294.61	5	288.20	284.00	9	8,859	0.10%
2018/01/12	6	303.83	14	298.68	294.00	-8	8,879	-0.09%
2018/01/11	3	279.67	3	281.50	281.00	0	8,829	0.00%
2018/01/10	3	283.00	2	285.25	280.00	1	9,134	0.01%
2018/01/09	11	292.77	12	291.21	284.00	-1	9,232	-0.01%
2018/01/08	11	276.32	11	275.27	285.00	0	9,126	0.00%
2018/01/05	9	276.06	9	275.89	274.50	0	9,065	0.00%
2018/01/04	8	277.19	8	278.00	280.50	0	9,107	0.00%
2018/01/03	8	278.75	16	278.31	275.50	-8	9,168	-0.09%
2018/01/02	22	278.41	22	275.48	280.00	0	9,165	0.00%