玉晶光 (3406)-元大-花蓮券商分點個股進出

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
424.5
漲跌
▼3.0
漲幅
-0.70%
成交量
1,184張
產業
上市光電類股
1030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－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮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	0	0.00	1	428.50	424.50	-1	2,251	-0.04%
2024/04/25	0	0.00	0.1	430.50	427.50	-0.1	2,251	0.00%
2024/04/23	0	0.00	0	421.50	420.00	0	2,268	0.00%
2024/04/22	0.2	418.59	0	0.00	415.00	0.2	2,293	0.01%
2024/04/19	1.5	420.62	0	0.00	424.00	1.5	2,292	0.07%
2024/04/18	0	447.00	0	0.00	442.00	0	2,298	0.00%
2024/04/17	1.1	449.48	0	0.00	447.50	1.1	2,302	0.05%
2024/04/16	1	436.34	0	0.00	442.00	1	2,295	0.04%
2024/04/15	0	464.25	0.2	468.50	458.50	-0.1	2,307	0.00%
2024/04/12	1	477.43	0	0.00	472.00	1	2,314	0.04%
2024/04/11	0	470.50	0	0.00	472.50	0	2,328	0.00%
2024/04/09	1.1	477.93	1	483.00	477.00	0.1	2,356	0.00%
2024/04/08	0	472.50	0.1	470.00	468.50	0	2,340	0.00%
2024/04/03	0	0.00	0	488.00	474.00	0	2,345	0.00%
2024/04/02	1	492.50	1	484.74	484.50	0	2,324	0.00%
2024/04/01	0	485.50	0	0.00	489.50	0	2,317	0.00%
2024/03/29	4.2	502.21	4.1	499.57	496.00	0.1	2,294	0.00%
2024/03/28	2	507.50	6	509.17	509.00	-4	2,262	-0.18%
2024/03/27	2	499.75	3.1	498.50	505.00	-1.1	2,234	-0.05%
2024/03/26	8	509.63	19.4	514.08	499.00	-11.4	2,166	-0.52%
2024/03/25	4	494.67	5	494.34	493.00	-1	2,049	-0.05%
2024/03/22	2.1	481.15	2	476.31	482.50	0	2,013	0.00%
2024/03/21	6.1	471.68	8.6	471.22	476.00	-2.4	1,981	-0.12%
2024/03/20	7	462.14	10.1	442.69	462.50	-3.1	1,906	-0.16%
2024/03/19	1.1	420.39	1	421.00	423.00	0.1	1,900	0.00%
2024/03/18	1	425.00	1	428.00	428.00	0	1,948	0.00%
2024/03/15	0	422.50	1	423.00	417.50	-1	1,956	-0.05%
2024/03/14	2	413.75	20.1	415.32	418.50	-18.1	1,927	-0.94%
2024/03/13	16.2	398.86	5	402.51	398.50	11.1	1,859	0.60%
2024/03/12	5	408.50	1	410.00	408.50	4	1,846	0.22%
2024/03/11	1.1	398.17	0	0.00	398.00	1.1	1,843	0.06%
2024/03/08	2.1	400.00	0	0.00	400.00	2.1	1,856	0.11%
2024/03/07	0.1	406.03	0.1	404.00	401.50	0	1,835	0.00%
2024/03/06	4	410.75	0	0.00	409.50	4	1,837	0.22%
2024/03/05	0	413.00	0	0.00	412.00	0	1,847	0.00%
2024/03/04	1.2	425.29	2.5	422.22	420.50	-1.3	1,858	-0.07%
2024/03/01	2	428.25	1	425.50	426.00	1	1,876	0.05%
2024/02/29	1.1	423.26	0	0.00	423.50	1.1	1,899	0.06%
2024/02/27	1	431.50	2	424.00	427.00	-1	1,906	-0.05%
2024/02/26	1	418.00	3.1	428.32	429.00	-2.1	1,939	-0.11%
2024/02/23	1	416.48	1.3	411.06	409.50	-0.2	1,926	-0.01%
2024/02/22	1	412.50	3	415.83	415.00	-2	1,962	-0.10%
2024/02/21	1	415.50	1	411.50	411.50	0	1,991	0.00%
2024/02/20	0	416.00	0.1	419.25	411.00	-0.1	1,988	0.00%
2024/02/19	1.1	413.09	28.1	419.11	420.00	-27	1,947	-1.39%
2024/02/16	0.3	408.59	3	410.17	409.00	-2.7	1,924	-0.14%
2024/02/15	1	401.50	2	405.75	407.00	-1	1,964	-0.05%
2024/02/05	1	391.00	0	0.00	392.50	1	1,947	0.05%
2024/02/02	2	394.00	2	393.75	393.50	0	1,941	0.00%
2024/02/01	3	396.68	1	393.50	395.00	2	1,941	0.10%
2024/01/31	1	397.50	1	401.00	400.00	0	1,981	0.00%
2024/01/30	1.1	400.07	0	0.00	398.50	1.1	1,987	0.06%
2024/01/29	3	400.50	1	401.50	401.00	2	1,988	0.10%
2024/01/26	7	402.14	0	0.00	402.50	7	1,995	0.35%
2024/01/25	21	404.50	1	403.00	402.00	20	2,006	1.00%
2024/01/24	3.2	413.01	2.1	415.07	406.50	1.1	1,988	0.06%
2024/01/23	2	422.00	8	421.75	423.00	-6	1,957	-0.31%
2024/01/22	1.1	407.71	1.1	411.07	414.00	0	1,903	0.00%
2024/01/19	2	403.24	0	403.00	403.50	2	1,878	0.11%
2024/01/18	0	400.00	1	403.00	402.50	-1	1,875	-0.06%
2024/01/17	2.1	398.59	0.1	399.25	398.50	2	1,874	0.10%
2024/01/16	2.3	401.67	0	0.00	401.00	2.3	1,845	0.13%
2024/01/15	0.1	397.40	0	0.00	394.00	0.1	1,820	0.00%
2024/01/12	2	400.00	9.3	398.95	397.00	-7.3	1,819	-0.40%
2024/01/10	6	392.92	0	0.00	393.00	6	1,815	0.33%
2024/01/09	1.7	391.84	0	0.00	390.00	1.7	1,817	0.09%
2024/01/08	1	401.00	0	0.00	396.00	1	1,796	0.06%
2024/01/05	0	404.07	1	415.50	401.50	-1	1,794	-0.05%
2024/01/04	1	426.41	1	421.00	420.50	0	1,776	0.00%
2024/01/03	0	0.00	1	421.50	421.50	-1	1,778	-0.06%
2024/01/02	0	0.00	8	424.19	422.00	-8	1,771	-0.45%
2023/12/29	5	420.50	1.2	415.50	420.50	3.8	1,771	0.21%
2023/12/28	1	408.00	0	0.00	407.50	1	1,760	0.06%
2023/12/27	2.7	411.22	0	0.00	410.00	2.7	1,754	0.15%
2023/12/26	1	411.00	0	0.00	411.00	1	1,749	0.06%
2023/12/25	1.1	408.36	1	414.50	407.50	0.1	1,753	0.01%
2023/12/22	0.1	407.50	2	406.00	405.00	-1.9	1,745	-0.11%
2023/12/21	2	406.50	0	0.00	406.50	2	1,734	0.12%
2023/12/20	2	409.26	0	0.00	409.50	2	1,745	0.11%
2023/12/19	1.5	416.91	0	0.00	412.50	1.5	1,744	0.09%
2023/12/18	1.4	420.69	0	0.00	421.50	1.4	1,749	0.08%
2023/12/15	0	426.11	0	0.00	428.00	0	1,753	0.00%
2023/12/14	2.1	432.15	8.1	429.83	428.00	-6	1,762	-0.34%
2023/12/13	0.1	411.50	10	412.25	415.00	-10	1,682	-0.59%
2023/12/12	1	402.50	1	402.97	403.00	0	1,617	0.00%
2023/12/08	2.1	395.60	0	0.00	395.00	2.1	1,616	0.13%
2023/12/07	0	0.00	1	397.00	393.50	-1	1,621	-0.06%
2023/12/06	6	395.33	2	393.00	393.00	4	1,630	0.25%
2023/12/05	4	389.50	11	396.64	397.00	-7	1,660	-0.42%
2023/12/04	1	395.49	1	391.05	391.00	0	1,652	0.00%
2023/12/01	12	395.08	5	393.90	394.50	7	1,663	0.42%
2023/11/30	2	400.00	0.1	401.00	400.00	1.9	1,664	0.11%
2023/11/29	1	407.00	0	0.00	406.50	1	1,662	0.06%
2023/11/28	1	402.49	2	403.50	403.00	-1	1,630	-0.06%
2023/11/27	2	405.54	2	407.00	401.50	0	1,604	0.00%
2023/11/24	2	400.00	0	402.50	401.50	2	1,579	0.13%
2023/11/23	3	401.00	13.4	401.75	400.00	-10.4	1,582	-0.66%
2023/11/22	4	388.50	1.1	387.71	394.00	3	1,519	0.19%
2023/11/21	3	396.00	2.1	397.20	396.50	0.9	1,473	0.06%
2023/11/20	1	396.00	9	392.56	396.50	-8	1,436	-0.56%
2023/11/17	2	385.25	1	386.00	387.50	1	1,404	0.07%
2023/11/16	0	0.00	3	386.00	383.50	-3	1,399	-0.21%
2023/11/15	4	383.75	3.4	382.71	382.50	0.7	1,401	0.05%
2023/11/14	12.2	383.19	2	384.50	383.50	10.2	1,388	0.73%
2023/11/13	0	0.00	0.1	388.12	392.00	-0.1	1,353	-0.01%
2023/11/10	2	384.75	2	386.00	385.50	0	1,358	0.00%
2023/11/08	15.1	383.12	14	382.79	384.00	1.1	1,376	0.08%
2023/11/07	0.1	391.50	2.2	392.40	392.00	-2.2	1,326	-0.16%
2023/11/06	1	390.49	0	0.00	390.50	1	1,338	0.08%
2023/11/03	0.1	388.44	0	0.00	386.00	0.1	1,348	0.01%
2023/11/02	0	0.00	6	389.58	391.00	-6	1,371	-0.44%
2023/11/01	2	385.25	2	385.50	385.50	0	1,382	0.00%
2023/10/31	0	0.00	1.1	385.47	380.50	-1.1	1,423	-0.08%
2023/10/27	0.1	377.00	0	0.00	376.00	0.1	1,489	0.01%
2023/10/26	1	379.50	0	0.00	377.00	1	1,497	0.07%
2023/10/25	1	386.50	0	0.00	386.00	1	1,493	0.07%
2023/10/23	2	383.00	0	0.00	380.00	2	1,517	0.13%
2023/10/19	1.1	384.00	1	384.50	383.50	0.1	1,544	0.00%
2023/10/18	1	377.50	0	0.00	375.50	1	1,546	0.06%
2023/10/17	1	385.00	0	0.00	379.50	1	1,557	0.06%
2023/10/13	1.1	390.11	0.1	394.50	389.00	1.1	1,579	0.07%
2023/10/12	0	0.00	1	390.50	395.00	-1	1,585	-0.06%
2023/10/11	3	387.67	4	384.50	385.50	-1	1,611	-0.06%
2023/10/06	3	387.00	2	386.50	386.00	1	1,618	0.06%
2023/10/05	0	0.00	0.2	381.13	385.00	-0.2	1,644	-0.01%
2023/10/04	1.2	374.63	0	0.00	376.00	1.2	1,682	0.07%
2023/10/02	0	0.00	1	374.50	374.00	-1	1,869	-0.05%
2023/09/28	0.1	370.38	0	0.00	368.00	0.1	1,979	0.00%
2023/09/27	2.1	369.78	0	0.00	369.50	2.1	2,004	0.10%
2023/09/25	0	0.00	1	382.00	382.00	-1	2,033	-0.05%
2023/09/22	1	370.50	0	0.00	374.00	1	2,017	0.05%
2023/09/21	1	367.62	0	0.00	367.50	1	2,002	0.05%
2023/09/20	1	380.50	0	0.00	379.50	1	1,975	0.05%
2023/09/19	1	400.43	2.1	388.84	386.50	-1	1,967	-0.05%
2023/09/18	5	397.61	10	403.80	394.50	-5	1,956	-0.26%
2023/09/15	0	388.50	1.1	387.19	388.50	-1.1	1,904	-0.06%
2023/09/14	1	389.99	0	0.00	391.50	1	1,901	0.05%
2023/09/13	1.1	379.43	0	0.00	379.00	1.1	1,892	0.06%
2023/09/12	0.1	387.00	0	0.00	388.00	0.1	1,897	0.00%
2023/09/11	1	391.50	2	384.25	383.50	-1	1,911	-0.05%
2023/09/08	2.6	396.81	1	396.99	390.00	1.6	1,919	0.08%
2023/09/07	0.5	393.09	0	0.00	391.00	0.5	1,899	0.03%
2023/09/06	4	396.13	0.8	397.94	399.50	3.2	1,905	0.17%
2023/09/05	0	0.00	3.1	396.48	397.00	-3.1	1,946	-0.16%
2023/09/04	0.1	389.97	1	391.00	390.50	-0.9	1,942	-0.05%
2023/08/30	0.1	386.17	1	387.00	383.00	-0.9	2,230	-0.04%
2023/08/29	1	386.00	2	386.00	386.00	-1	2,247	-0.04%
2023/08/28	2.1	372.71	0	0.00	377.50	2.1	2,288	0.09%
2023/08/25	0	0.00	6	373.00	371.50	-6	2,319	-0.26%
2023/08/24	0	0.00	1	376.00	377.00	-1	2,383	-0.04%
2023/08/23	3	375.83	3	377.00	376.00	0	2,420	0.00%
2023/08/22	1	376.00	2	376.25	380.50	-1	2,431	-0.04%
2023/08/21	3	376.33	2	377.75	376.00	1	2,435	0.04%
2023/08/18	1	368.00	1	371.00	371.00	0	2,436	0.00%
2023/08/16	0	358.95	0	0.00	360.00	0	2,419	0.00%
2023/08/15	2.1	363.57	1	365.50	363.50	1.1	2,455	0.04%
2023/08/14	1.2	365.54	0.3	366.61	365.50	0.9	2,485	0.04%
2023/08/11	0.1	387.99	0	0.00	385.00	0.1	2,482	0.00%
2023/08/10	1.1	385.74	0	0.00	384.50	1.1	2,540	0.04%
2023/08/09	0.1	393.54	0	0.00	395.50	0.1	2,530	0.00%
2023/08/07	7.1	384.71	1	384.50	383.00	6.1	2,489	0.24%
2023/08/04	2.1	390.33	1	390.50	390.00	1.1	2,466	0.04%
2023/08/02	3	408.50	3.1	407.82	406.50	-0.1	2,430	0.00%
2023/08/01	0	0.00	6.1	398.84	402.00	-6.1	2,387	-0.26%
2023/07/31	0.1	393.93	0	0.00	392.50	0.1	2,352	0.00%
2023/07/28	0	392.17	1	392.00	391.50	-1	2,347	-0.04%
2023/07/27	1	388.03	1	391.50	390.50	0	2,354	0.00%
2023/07/26	0.3	395.68	0	0.00	395.00	0.3	2,348	0.01%
2023/07/25	0	0.00	1	396.00	395.50	-1	2,339	-0.04%
2023/07/24	3.1	397.11	2	395.50	392.50	1.1	2,342	0.05%
2023/07/21	0.1	392.47	0	0.00	391.50	0.1	2,337	0.00%
2023/07/20	0.2	397.44	0.1	404.50	397.00	0.1	2,339	0.00%
2023/07/19	1	406.47	1.1	403.12	403.00	0	2,321	0.00%
2023/07/18	0	399.75	0	0.00	397.00	0	2,320	0.00%
2023/07/17	2	404.00	1	402.50	401.50	1	2,313	0.04%
2023/07/14	7.1	405.21	3	402.33	403.00	4.1	2,300	0.18%
2023/07/13	1	414.00	2	420.00	414.00	-1	2,248	-0.04%
2023/07/12	7.1	423.30	1	424.00	417.50	6.1	2,242	0.27%
2023/07/11	2	418.50	33	424.86	426.00	-31	2,216	-1.40%
2023/07/10	6	425.42	2.2	422.63	420.50	3.9	2,188	0.18%
2023/07/07	4	413.95	3	410.00	415.00	1	2,097	0.05%
2023/07/06	6	416.25	22	414.49	406.50	-16	2,017	-0.79%
2023/07/05	2	408.25	3	403.17	403.00	-1	1,904	-0.05%
2023/07/04	2	404.25	3.2	404.94	404.50	-1.2	1,877	-0.06%
2023/07/03	0	0.00	1	401.00	399.50	-1	1,871	-0.05%
2023/06/30	1	395.00	0	0.00	396.00	1	1,887	0.05%
2023/06/28	0	0.00	0.1	395.50	395.50	-0.1	1,902	0.00%
2023/06/27	1	404.00	1	397.00	394.50	0	1,916	0.00%
2023/06/26	1	400.00	1	401.50	399.50	0	1,925	0.00%
2023/06/21	2.1	391.24	0	0.00	389.50	2.1	1,964	0.11%
2023/06/20	0	399.00	1	398.50	394.50	-1	1,976	-0.05%
2023/06/19	0	0.00	1	399.50	398.50	-1	1,988	-0.05%
2023/06/16	1.1	397.71	0	0.00	397.50	1.1	1,993	0.06%
2023/06/15	5.2	400.91	2.1	399.22	397.50	3.1	1,975	0.16%
2023/06/14	6	401.74	4	400.38	401.00	2	1,967	0.10%
2023/06/13	25	399.10	2	398.00	397.00	23	1,969	1.17%
2023/06/12	17	399.06	1.1	400.08	398.50	16	1,987	0.80%
2023/06/09	0	399.00	4.1	398.78	399.00	-4.1	1,979	-0.21%
2023/06/08	3	388.33	2.1	387.58	387.50	0.9	1,948	0.05%
2023/06/07	4.1	389.73	4	390.25	389.50	0.1	1,958	0.01%
2023/06/06	10.7	395.34	1	393.42	388.00	9.6	1,946	0.49%
2023/06/05	2.3	420.91	8.1	422.88	421.50	-5.9	1,844	-0.32%
2023/06/02	2.1	404.90	2	403.00	400.50	0.1	1,810	0.01%
2023/06/01	3	415.00	1	417.94	406.00	2	1,913	0.10%
2023/05/31	1	411.50	9	408.56	408.00	-8	1,902	-0.42%
2023/05/30	3	403.33	7.1	409.99	408.50	-4.1	1,888	-0.22%
2023/05/29	5	397.30	4	399.50	400.00	1	1,833	0.05%
2023/05/26	2	394.00	1	390.00	389.00	1	1,804	0.06%
2023/05/25	1	393.50	0.5	396.10	396.00	0.5	1,827	0.03%
2023/05/24	1.1	392.86	1.2	394.54	393.50	-0.1	1,845	-0.01%
2023/05/23	0.1	391.92	1.1	393.93	393.50	-1	1,897	-0.05%
2023/05/22	2	390.50	3.3	387.98	390.00	-1.3	1,895	-0.07%
2023/05/19	0.3	393.00	6.1	399.26	390.00	-5.8	1,890	-0.31%
2023/05/18	0.3	400.00	1.4	397.22	399.50	-1.1	1,861	-0.06%
2023/05/17	3.1	394.90	0.8	394.38	393.50	2.3	1,872	0.12%
2023/05/16	4.6	396.84	9.5	396.11	394.00	-4.9	1,903	-0.26%
2023/05/15	1.2	382.25	0.3	382.75	384.50	0.9	1,848	0.05%
2023/05/11	1	380.00	0	0.00	377.00	1	1,862	0.05%
2023/05/10	1.1	377.00	0	377.30	378.00	1	1,878	0.05%
2023/05/09	1	376.00	1	379.50	378.50	0	1,885	0.00%
2023/05/05	1	381.50	1	382.00	381.50	0	1,897	0.00%
2023/05/03	0.1	379.00	0	380.00	379.50	0	1,944	0.00%
2023/05/02	0	378.25	2.1	377.05	378.00	-2.1	1,956	-0.11%
2023/04/28	0	373.25	0.1	373.50	370.50	-0.1	1,973	0.00%
2023/04/27	0.1	370.00	0	0.00	368.00	0.1	1,987	0.00%
2023/04/26	1.1	357.24	0	0.00	361.50	1.1	1,996	0.05%
2023/04/25	0.1	371.50	0	362.00	356.00	0.1	2,046	0.01%
2023/04/24	0	0.00	1	372.50	371.00	-1	2,037	-0.05%
2023/04/21	3.3	378.53	2	379.49	371.00	1.3	2,062	0.06%
2023/04/20	1.1	384.91	0	0.00	382.00	1.1	2,080	0.05%
2023/04/19	1.2	390.64	0	0.00	387.50	1.2	2,118	0.06%
2023/04/18	2	395.73	2.1	392.80	390.00	0	2,174	0.00%
2023/04/17	0.1	394.07	4.1	393.98	393.00	-4	2,183	-0.18%
2023/04/14	2.3	390.92	0	0.00	389.00	2.3	2,211	0.10%
2023/04/13	2.1	393.51	5.1	392.61	390.00	-3.1	2,213	-0.14%
2023/04/12	2.1	392.10	8.3	391.00	392.50	-6.2	2,204	-0.28%
2023/04/11	2	383.75	2.1	384.60	383.00	-0.1	2,215	0.00%
2023/04/10	0.1	384.00	0	0.00	381.50	0.1	2,251	0.00%
2023/04/07	2	386.71	0.1	388.50	381.50	1.9	2,253	0.09%
2023/04/06	0.1	379.86	0.2	385.25	386.00	-0.1	2,246	0.00%
2023/03/31	2.4	386.50	1	386.50	385.50	1.4	2,234	0.06%
2023/03/30	1.1	390.07	0.2	394.00	394.00	0.9	2,210	0.04%
2023/03/29	0	387.25	3	389.00	391.00	-3	2,226	-0.13%
2023/03/28	1.1	388.00	1	390.50	385.00	0.1	2,255	0.00%
2023/03/27	2.3	389.79	2	393.25	388.00	0.3	2,311	0.01%
2023/03/24	8.7	401.59	6	406.67	395.00	2.7	2,310	0.12%
2023/03/23	2	399.50	4.4	399.76	403.00	-2.4	2,254	-0.11%
2023/03/22	0.1	398.50	0.5	398.00	395.50	-0.5	2,258	-0.02%
2023/03/21	1	396.50	0	0.00	395.50	1	2,256	0.04%
2023/03/20	2	392.00	2	391.00	392.00	0	2,265	0.00%
2023/03/16	4.1	389.62	4	383.00	383.00	0.1	2,315	0.00%
2023/03/15	2.1	393.54	3.2	398.92	392.00	-1.1	2,336	-0.05%
2023/03/14	0	387.75	0	0.00	387.50	0	2,326	0.00%
2023/03/13	1.2	384.88	1	388.50	387.50	0.2	2,341	0.01%
2023/03/10	3.1	388.77	1	395.50	389.00	2.1	2,342	0.09%
2023/03/09	3.3	403.73	3	407.00	400.50	0.3	2,365	0.01%
2023/03/08	6.4	405.48	10	406.45	403.50	-3.6	2,406	-0.15%
2023/03/07	5.2	418.94	5.1	420.87	416.00	0.1	2,376	0.01%
2023/03/06	8	424.06	9.3	424.22	420.50	-1.3	2,325	-0.06%
2023/03/03	1.1	404.59	3.2	404.83	402.50	-2.1	2,236	-0.09%
2023/03/02	10	398.15	2	396.75	399.50	8	2,249	0.36%
2023/03/01	1	389.00	1	391.50	394.50	0	2,397	0.00%
2023/02/24	1	389.57	0	0.00	389.00	1	2,430	0.04%
2023/02/23	15	400.40	14	396.71	393.00	1	2,465	0.04%
2023/02/22	1.9	388.03	1	392.00	391.00	0.9	2,505	0.04%
2023/02/21	14	397.22	14.2	396.40	394.50	-0.2	2,647	-0.01%
2023/02/20	1	389.00	0	0.00	389.00	1	2,677	0.04%
2023/02/17	10.1	389.49	1	390.00	387.50	9.1	2,797	0.33%
2023/02/16	1.4	390.93	1	392.99	391.50	0.4	2,863	0.01%
2023/02/15	5.1	389.36	2	388.04	392.00	3.1	2,959	0.10%
2023/02/14	3	386.67	5	385.50	388.00	-2	2,976	-0.07%
2023/02/10	2	376.75	0	0.00	372.50	2	3,003	0.07%
2023/02/09	3	377.00	0	0.00	374.00	3	3,046	0.10%
2023/02/06	0	0.00	5	372.40	373.50	-5	3,149	-0.16%
2023/02/03	1	376.00	3	375.33	378.00	-2	3,189	-0.06%
2023/02/01	1	374.00	3	371.83	374.00	-2	3,330	-0.06%
2023/01/31	0	0.00	2.2	365.84	365.50	-2.2	3,341	-0.07%
2023/01/30	0.1	357.00	0.1	356.00	360.00	0	3,372	0.00%
2023/01/16	0	343.00	0.1	343.64	348.50	-0.1	3,383	0.00%
2023/01/13	0.3	339.17	1	337.50	342.50	-0.7	3,417	-0.02%
2023/01/12	0	354.00	0	0.00	349.50	0	3,416	0.00%
2023/01/11	2	356.00	0	0.00	354.50	2	3,453	0.06%
2023/01/10	1	352.66	1	355.50	352.50	0	3,495	0.00%
2023/01/09	1	360.50	1	359.50	360.50	0	3,543	0.00%
2023/01/06	3	347.17	4	348.00	350.50	-1	3,579	-0.03%
2023/01/05	1	365.00	2	363.75	364.50	-1	3,575	-0.03%
2023/01/04	5	358.20	6	359.17	360.00	-1	3,612	-0.03%
2022/12/30	1	336.04	1.3	340.19	335.50	-0.3	3,666	-0.01%
2022/12/29	9	344.88	6	342.67	343.50	3	3,710	0.08%
2022/12/28	2	351.73	1	357.00	346.00	1	3,750	0.03%
2022/12/26	0	0.00	1	365.50	363.50	-1	3,826	-0.03%
2022/12/23	1	362.00	1.1	362.40	364.00	-0.1	3,959	0.00%
2022/12/20	2.5	372.70	3	369.83	367.00	-0.5	4,226	-0.01%
2022/12/19	2	372.50	2	372.75	376.00	0	4,268	0.00%
2022/12/16	0.2	374.00	0	0.00	372.00	0.2	4,244	0.00%
2022/12/14	0	0.00	2	378.52	383.50	-2	4,272	-0.05%
2022/12/13	1	371.50	1	374.50	371.50	0	4,263	0.00%
2022/12/12	2.2	373.93	0.2	372.89	374.00	2	4,279	0.05%
2022/12/09	2.1	368.17	1	373.50	366.50	1.1	4,289	0.03%
2022/12/08	2.1	377.33	1	378.00	375.00	1.1	4,302	0.03%
2022/12/07	4.1	388.91	3	383.00	383.00	1.1	4,320	0.03%
2022/12/06	2	400.49	3	403.13	394.50	-1	4,334	-0.02%
2022/12/05	1	406.00	1	406.50	402.00	0	4,359	0.00%
2022/12/01	5.1	401.79	13	400.58	400.50	-7.9	4,611	-0.17%
2022/11/30	4	397.87	3	397.85	393.50	1	4,754	0.02%
2022/11/29	14.1	391.91	3	391.00	394.50	11.1	4,806	0.23%
2022/11/28	2	395.00	2.1	395.76	395.50	-0.1	4,914	0.00%
2022/11/25	2.1	396.11	7	399.79	391.50	-4.9	5,037	-0.10%
2022/11/24	3	402.17	9.1	400.46	400.50	-6.1	5,143	-0.12%
2022/11/23	15.1	405.83	14	405.43	398.50	1.1	5,217	0.02%
2022/11/22	1.2	391.15	2.2	391.27	395.00	-0.9	5,094	-0.02%
2022/11/21	1	393.00	1.2	389.59	388.00	-0.2	5,134	0.00%
2022/11/18	1.2	389.29	0.1	388.36	387.00	1.1	5,114	0.02%
2022/11/17	11	389.23	11.1	390.57	392.50	-0.1	5,053	0.00%
2022/11/16	13.1	372.80	3	365.68	371.00	10.1	4,898	0.21%
2022/11/15	3	365.85	9.1	365.74	370.50	-6.1	4,830	-0.13%
2022/11/14	3.1	349.25	4	351.50	353.00	-0.9	4,741	-0.02%
2022/11/11	11.1	342.91	11	351.59	341.00	0.1	4,703	0.00%
2022/11/10	1	325.00	12.1	327.48	330.00	-11.1	4,640	-0.24%
2022/11/09	12	325.04	3	325.67	327.50	9	4,641	0.19%
2022/11/08	2.1	326.58	3	322.00	320.50	-0.9	4,736	-0.02%
2022/11/07	1	323.50	0	0.00	322.50	1	4,727	0.02%
2022/11/04	3	319.67	2.1	319.12	322.50	1	4,780	0.02%
2022/11/03	1	309.50	2.1	302.95	310.50	-1.1	4,830	-0.02%
2022/11/02	2	305.75	2	307.25	307.00	0	4,823	0.00%
2022/11/01	3	303.84	2	303.02	302.00	1	4,853	0.02%
2022/10/31	2	301.50	2.1	300.98	300.50	-0.1	4,858	0.00%
2022/10/28	9.3	283.37	32	283.14	284.00	-22.8	4,819	-0.47%
2022/10/27	17	298.24	3.1	296.53	299.00	13.9	4,754	0.29%
2022/10/26	5.1	290.09	1	293.49	288.00	4.1	4,755	0.09%
2022/10/25	0	0.00	2	298.00	292.00	-2	4,730	-0.04%
2022/10/24	2	302.50	2.1	298.31	297.00	-0.1	4,778	0.00%
2022/10/21	0.1	294.00	1	294.00	292.00	-0.9	4,874	-0.02%
2022/10/20	0	0.00	0.2	299.00	301.00	-0.2	4,859	0.00%
2022/10/19	2	314.75	1.1	315.94	311.00	0.9	4,832	0.02%
2022/10/18	0	0.00	0	322.88	316.00	0	4,816	0.00%
2022/10/17	3.1	310.35	4.1	314.66	316.50	-1	4,800	-0.02%
2022/10/14	11.1	333.45	0	0.00	328.50	11.1	4,769	0.23%
2022/10/13	2.1	338.83	1	335.00	324.50	1.1	4,763	0.02%
2022/10/11	1	349.50	0	0.00	343.00	1	4,774	0.02%
2022/10/07	0	365.00	10	366.00	363.00	-10	4,848	-0.21%
2022/10/06	4	359.50	9	365.11	369.50	-5	4,826	-0.10%
2022/10/05	2	363.00	6	363.00	363.00	-4	4,806	-0.08%
2022/10/04	16	350.94	7	347.57	352.50	9	4,766	0.19%
2022/10/03	2	336.99	0	0.00	334.00	2	4,749	0.04%
2022/09/30	10	332.06	7	338.43	345.50	3	4,790	0.06%
2022/09/29	15	353.84	12	352.96	347.00	3	4,738	0.06%
2022/09/28	10.2	362.98	5.1	382.97	360.00	5.1	4,660	0.11%
2022/09/27	1	399.50	3	399.50	399.50	-2	4,596	-0.04%
2022/09/26	8	403.63	3	407.50	399.00	5	4,564	0.11%
2022/09/22	2	420.53	0	0.00	425.50	2	4,490	0.05%
2022/09/21	0	423.58	0	0.00	425.00	0	4,488	0.00%
2022/09/19	2	415.04	0	416.50	414.50	2	4,464	0.05%
2022/09/16	1	427.52	0	432.00	425.00	1	4,449	0.02%
2022/09/14	0	421.00	1	419.00	425.00	-1	4,477	-0.02%
2022/09/13	12.1	437.00	8	442.63	430.50	4.1	4,437	0.09%
2022/09/12	11	440.55	1	443.00	439.00	10	4,397	0.23%
2022/09/08	4	452.63	3	442.17	439.00	1	4,366	0.02%
2022/09/07	2	450.75	4	452.13	451.50	-2	4,188	-0.05%
2022/09/06	30	448.85	30	449.66	442.00	0	4,099	0.00%
2022/09/05	5	450.20	6	439.50	440.00	-1	3,934	-0.03%
2022/09/02	1	455.00	6.1	454.29	451.00	-5.1	3,830	-0.13%
2022/09/01	5	451.01	4	447.13	440.50	1	3,708	0.03%
2022/08/31	5.1	432.15	5	440.80	449.00	0.1	3,572	0.00%
2022/08/30	3.1	427.98	9	434.54	434.50	-5.9	3,433	-0.17%
2022/08/29	3	409.67	2	411.53	410.00	1	3,315	0.03%
2022/08/26	1	411.50	2	421.75	426.50	-1	3,317	-0.03%
2022/08/25	1.1	409.00	0	0.00	405.00	1.1	3,240	0.03%
2022/08/23	0	404.50	0	0.00	407.50	0	3,270	0.00%
2022/08/22	3	408.67	2	408.50	406.00	1	3,281	0.03%
2022/08/18	0	0.00	5.1	418.46	422.00	-5.1	3,260	-0.16%
2022/08/17	0	0.00	1	413.50	414.50	-1	3,237	-0.03%
2022/08/16	7.1	413.56	2.1	416.37	408.50	5	3,186	0.16%
2022/08/15	6.5	427.56	8	431.69	423.00	-1.6	3,131	-0.05%
2022/08/12	1.1	426.63	1	423.01	420.00	0.1	3,020	0.00%
2022/08/11	7.3	422.43	14.1	427.00	427.00	-6.8	2,985	-0.23%
2022/08/10	4.2	412.05	4	406.25	414.00	0.2	2,884	0.01%
2022/08/09	1	391.00	1	391.50	391.00	0	2,791	0.00%
2022/08/05	3.1	392.41	3	390.33	397.00	0.1	2,725	0.00%
2022/08/03	1	380.00	0	0.00	378.00	1	2,660	0.04%
2022/08/01	1	398.50	0	0.00	391.00	1	2,626	0.04%
2022/07/29	3	398.83	2	399.50	394.50	1	2,625	0.04%
2022/07/28	4	386.25	21	376.24	389.50	-17	2,563	-0.66%
2022/07/27	3	404.50	2	404.00	402.00	1	2,441	0.04%
2022/07/26	11.1	411.79	10	405.00	406.50	1.1	2,408	0.05%
2022/07/25	20	416.35	20.1	422.38	418.00	-0.1	2,403	0.00%
2022/07/22	7.1	422.09	10	417.00	412.50	-3	2,385	-0.12%
2022/07/21	13	433.92	0	0.00	434.50	13	2,349	0.55%
2022/07/20	26	445.33	19	430.24	429.00	7	2,299	0.30%
2022/07/19	4	439.50	0	0.00	439.00	4	2,235	0.18%
2022/07/18	5	443.10	4	450.50	450.50	1	2,207	0.05%
2022/07/15	9	432.78	8	435.44	446.00	1	2,127	0.05%
2022/07/14	0	0.00	7	407.00	420.00	-7	2,000	-0.35%
2022/07/13	3	411.67	3	412.67	407.00	0	1,953	0.00%
2022/07/11	13	400.62	10	404.90	402.00	3	1,893	0.16%
2022/07/08	5	407.90	7	412.29	408.00	-2	1,853	-0.11%
2022/07/07	2	388.50	6	400.32	400.00	-4	1,756	-0.23%
2022/07/06	0	0.00	9	372.72	370.00	-9	1,676	-0.54%
2022/07/05	2	363.50	3	363.17	368.00	-1	1,628	-0.06%
2022/07/04	7	344.86	0	344.67	345.00	7	1,595	0.44%
2022/07/01	0	0.00	0.1	359.10	342.50	-0.1	1,590	0.00%
2022/06/30	0	0.00	1	357.05	366.50	-1	1,566	-0.07%
2022/06/29	1	361.50	1	346.00	363.00	0	1,553	0.00%
2022/06/27	8	362.50	1	361.50	362.50	7	1,559	0.45%
2022/06/24	1	356.00	1	358.35	350.50	0	1,559	0.00%
2022/06/22	4	359.63	0	0.00	356.50	4	1,513	0.27%
2022/06/21	0	394.50	0	0.00	396.00	0	1,455	0.00%
2022/06/17	1	393.48	0	0.00	391.00	1	1,446	0.07%
2022/06/16	1	409.50	0	0.00	401.50	1	1,430	0.07%
2022/06/15	0	0.00	0.1	410.00	406.50	-0.1	1,416	0.00%
2022/06/14	1	402.50	0	0.00	404.50	1	1,421	0.07%
2022/06/13	2	411.00	0	410.50	409.00	2	1,409	0.14%
2022/06/10	0	415.50	0	0.00	417.50	0	1,415	0.00%
2022/06/09	0	416.50	0.1	417.50	415.50	0	1,409	0.00%
2022/06/08	2	422.88	3.1	419.35	415.00	-1.1	1,403	-0.08%
2022/06/07	0	416.00	1	416.00	418.00	-1	1,396	-0.07%
2022/06/06	1	434.00	2	423.50	422.00	-1	1,385	-0.07%
2022/06/02	0	0.00	1	409.50	415.50	-1	1,364	-0.07%
2022/05/31	1	417.00	4	408.88	415.50	-3	1,361	-0.22%
2022/05/30	1.2	392.16	3	393.17	399.50	-1.8	1,321	-0.14%
2022/05/27	1	383.50	1	382.50	382.50	0	1,301	0.00%
2022/05/26	0	0.00	1	370.50	369.50	-1	1,288	-0.08%
2022/05/24	1	356.50	1	358.00	355.00	0	1,293	0.00%
2022/05/23	1	361.00	1	367.50	362.50	0	1,299	0.00%
2022/05/18	2	355.50	5	354.00	356.50	-3	1,296	-0.23%
2022/05/13	0.1	352.00	0	0.00	348.00	0.1	1,277	0.00%
2022/05/12	0	0.00	12	352.00	351.00	-12	1,279	-0.94%
2022/05/10	6	353.00	0	0.00	353.00	6	1,281	0.47%
2022/05/09	6	345.50	0	0.00	345.50	6	1,268	0.47%
2022/05/06	6	365.58	11.1	370.36	364.00	-5.1	1,246	-0.41%
2022/05/05	11.1	388.15	1	384.00	384.00	10.1	1,236	0.82%
2022/05/03	0	0.00	10	383.50	383.50	-10	1,292	-0.77%
2022/04/29	14.1	379.02	0	0.00	379.00	14.1	1,324	1.06%
2022/04/26	1	384.60	0	0.00	393.50	1	1,341	0.08%
2022/04/25	0.1	385.50	1	380.50	384.00	-1	1,386	-0.07%
2022/04/22	1	398.00	0	0.00	401.00	1	1,405	0.07%
2022/04/21	0	0.00	0.1	417.50	417.50	-0.1	1,460	0.00%
2022/04/20	0	419.50	0	0.00	417.00	0	1,490	0.00%
2022/04/15	5	425.41	0	0.00	418.00	5	1,573	0.32%
2022/04/14	0	451.00	5.1	452.49	449.00	-5.1	1,673	-0.30%
2022/04/13	0	0.00	0.1	446.00	444.00	-0.1	1,774	0.00%
2022/04/08	2	447.75	2	452.00	449.50	0	1,981	0.00%
2022/04/07	1.2	441.47	0	0.00	437.00	1.2	1,970	0.06%
2022/04/06	1	440.00	0	0.00	450.00	1	1,978	0.05%
2022/04/01	5	448.00	1.1	445.91	450.00	3.9	1,974	0.20%
2022/03/31	0	0.00	0.1	453.00	455.50	-0.1	1,978	-0.01%
2022/03/30	0.1	438.00	1.2	451.84	461.50	-1.1	1,979	-0.06%
2022/03/29	0	0.00	3	426.00	430.50	-3	1,956	-0.15%
2022/03/28	4	422.88	0	0.00	424.50	4	1,994	0.20%
2022/03/24	0.1	435.00	2	442.50	447.50	-2	2,061	-0.09%
2022/03/23	0	0.00	10	439.50	443.50	-10	2,078	-0.48%
2022/03/22	10	430.00	0	0.00	432.50	10	2,080	0.48%
2022/03/21	1	439.50	1	442.50	438.50	0	2,089	0.00%
2022/03/18	2.1	433.96	2	431.00	432.00	0.1	2,117	0.00%
2022/03/17	0	428.50	14	428.57	435.50	-14	2,147	-0.65%
2022/03/15	3	411.17	1.1	413.23	406.50	1.9	2,229	0.09%
2022/03/14	1	422.50	0	0.00	422.50	1	2,280	0.04%
2022/03/11	0	426.50	0	0.00	425.00	0	2,311	0.00%
2022/03/10	4	433.50	0	0.00	439.00	4	2,325	0.17%
2022/03/09	1	417.50	0	0.00	421.50	1	2,370	0.04%
2022/03/08	2	416.50	1	424.00	416.00	1	2,454	0.04%
2022/03/07	7.3	426.97	7.1	434.03	431.00	0.2	2,497	0.01%
2022/03/04	0.1	447.00	0	0.00	442.50	0.1	2,601	0.00%
2022/03/03	2.2	455.23	0	0.00	455.00	2.2	2,700	0.08%
2022/03/02	0.2	453.25	0	0.00	459.00	0.2	2,770	0.01%
2022/03/01	0.2	463.29	0.1	464.00	461.00	0.1	2,804	0.00%
2022/02/25	0	0.00	1	445.50	455.00	-1	2,852	-0.04%
2022/02/24	1	451.00	1	438.50	438.50	0	2,928	0.00%
2022/02/23	1	459.50	0	0.00	458.00	1	3,056	0.03%
2022/02/22	2.1	461.16	1	463.50	460.50	1.1	3,168	0.03%
2022/02/21	0	477.29	0	0.00	477.00	0	3,262	0.00%
2022/02/18	0	480.00	0	0.00	481.00	0	3,290	0.00%
2022/02/17	2	485.95	2	496.00	481.00	0	3,332	0.00%
2022/02/16	0	493.50	0	0.00	492.00	0	3,387	0.00%
2022/02/15	0	486.50	0	0.00	486.50	0	3,485	0.00%
2022/02/14	1.1	479.77	1.3	472.38	476.00	-0.2	3,492	-0.01%
2022/02/11	0	487.00	1	481.00	494.00	-1	3,512	-0.03%
2022/02/10	1	485.02	0	0.00	484.00	1	3,520	0.03%
2022/02/09	1	494.46	1.1	492.83	494.00	0	3,514	0.00%
2022/02/08	0	480.50	0	0.00	485.00	0	3,530	0.00%
2022/02/07	1	470.00	1	470.00	475.00	0	3,553	0.00%
2022/01/26	2	471.00	2	472.50	470.00	0	3,567	0.00%
2022/01/25	1.1	488.30	1	481.00	473.50	0.1	3,635	0.00%
2022/01/24	2	472.50	0	0.00	488.50	2	3,613	0.06%
2022/01/21	2	470.39	1	476.00	467.00	1	3,609	0.03%
2022/01/20	1	482.07	1	485.00	484.50	0	3,627	0.00%
2022/01/19	3	488.34	3	483.67	487.00	0	3,697	0.00%
2022/01/18	2.1	489.74	4	489.50	487.00	-1.9	3,766	-0.05%
2022/01/17	2	495.49	1	494.00	496.00	1	3,733	0.03%
2022/01/14	1	498.04	1.1	508.73	500.00	-0.1	3,714	0.00%
2022/01/13	1	528.01	1	534.00	528.00	0	3,668	0.00%
2022/01/12	1.1	538.05	1	545.00	540.00	0.1	3,662	0.00%
2022/01/11	3	549.67	3.1	548.82	549.00	-0.1	3,663	0.00%
2022/01/10	0	543.00	4	552.50	560.00	-4	3,648	-0.11%
2022/01/07	8.1	574.70	5	556.80	542.00	3.1	3,628	0.08%
2022/01/06	3.1	571.06	3.3	566.46	584.00	-0.2	3,520	0.00%
2022/01/05	34	566.33	33	574.06	572.00	1	3,458	0.03%
2022/01/04	12	555.42	12.1	556.83	559.00	-0.1	3,404	0.00%
2022/01/03	2	547.00	2	545.00	548.00	0	3,414	0.00%
2021/12/30	1.1	527.00	1	522.00	529.00	0.1	3,407	0.00%
2021/12/29	1	523.07	1	525.00	524.00	0	3,440	0.00%
2021/12/28	1	540.00	1	540.00	538.00	0	3,458	0.00%
2021/12/27	1	544.00	1	547.00	539.00	0	3,509	0.00%
2021/12/24	0.1	548.99	1	552.00	545.00	-0.9	3,558	-0.03%
2021/12/23	3	550.67	3	547.67	544.00	0	3,564	0.00%
2021/12/22	9	551.67	4	553.50	544.00	5	3,621	0.14%
2021/12/21	0	530.00	4.1	547.67	556.00	-4.1	3,610	-0.11%
2021/12/20	0.2	529.39	0.2	529.00	531.00	0	3,553	0.00%
2021/12/17	2	532.00	2	530.50	529.00	0	3,565	0.00%
2021/12/16	0.1	537.00	2	544.50	537.00	-1.9	3,563	-0.05%
2021/12/15	0.1	536.00	0	0.00	536.00	0.1	3,596	0.00%
2021/12/14	9.1	534.97	5	545.80	532.00	4.1	3,609	0.11%
2021/12/13	0.1	549.33	4	550.00	551.00	-3.9	3,634	-0.11%
2021/12/10	1	543.17	2.3	546.89	545.00	-1.2	3,659	-0.03%
2021/12/09	7.1	549.75	6.7	553.02	557.00	0.4	3,635	0.01%
2021/12/08	1.1	538.51	0.5	534.78	539.00	0.6	3,561	0.02%
2021/12/07	0	513.00	1	520.04	520.00	-1	3,513	-0.03%
2021/12/06	1.6	506.84	2.5	508.72	511.00	-0.9	3,505	-0.03%
2021/12/03	4	517.32	3.2	518.00	512.00	0.8	3,538	0.02%
2021/12/02	3.6	531.66	6.1	529.31	517.00	-2.5	3,544	-0.07%
2021/12/01	8.1	548.76	4.2	553.07	557.00	4	3,534	0.11%
2021/11/30	6.2	547.13	13	557.46	548.00	-6.8	3,521	-0.19%
2021/11/29	0	529.00	6.4	529.56	536.00	-6.4	3,468	-0.18%
2021/11/26	4.3	519.83	6	511.32	501.00	-1.7	3,450	-0.05%
2021/11/25	1.1	522.73	3	524.64	520.00	-1.9	3,382	-0.06%
2021/11/24	5.1	520.82	1.1	516.14	518.00	4.1	3,344	0.12%
2021/11/23	3.2	520.99	3.1	519.37	514.00	0.1	3,305	0.00%
2021/11/22	2.3	523.86	17.4	516.22	530.00	-15.1	3,247	-0.46%
2021/11/19	2.2	497.71	2	486.75	495.00	0.2	3,109	0.01%
2021/11/18	4.1	486.00	3.5	483.00	490.00	0.6	3,002	0.02%
2021/11/17	4	457.50	0	0.00	464.00	4	2,894	0.14%
2021/11/16	5	468.99	8	465.81	466.00	-3	2,881	-0.10%
2021/11/15	1	459.50	4.3	461.14	455.50	-3.3	2,862	-0.11%
2021/11/12	2	445.25	7	448.36	448.00	-5	2,833	-0.18%
2021/11/11	1	421.00	11	423.50	418.50	-10	2,747	-0.36%
2021/11/10	3	429.50	3	428.00	429.50	0	2,767	0.00%
2021/11/09	0	0.00	1	421.00	420.50	-1	2,768	-0.04%
2021/11/08	2	421.50	4	420.63	419.00	-2	2,850	-0.07%
2021/11/05	12	421.96	2	421.50	421.50	10	2,861	0.35%
2021/11/04	2	416.50	8	419.00	416.50	-6	2,873	-0.21%
2021/11/03	3	438.67	0	0.00	426.00	3	2,861	0.10%
2021/11/02	21	449.48	20	440.03	434.00	1	2,841	0.03%
2021/11/01	1	439.01	1	441.50	444.50	0	2,769	0.00%
2021/10/29	4	434.63	4	431.75	427.50	0	2,741	0.00%
2021/10/28	6.2	435.97	2	431.75	427.00	4.2	2,712	0.15%
2021/10/27	12	433.33	8	432.25	440.00	4	2,667	0.15%
2021/10/26	2	404.50	3	412.50	420.00	-1	2,587	-0.04%
2021/10/22	0	0.00	12	388.50	388.00	-12	2,517	-0.48%
2021/10/21	2	395.00	0	0.00	391.00	2	2,518	0.08%
2021/10/20	12	391.50	0	0.00	391.50	12	2,501	0.48%
2021/10/18	2	387.50	1	386.50	381.50	1	2,508	0.04%
2021/10/15	7.1	390.47	9	384.06	384.00	-1.9	2,513	-0.08%
2021/10/14	3	383.00	3	385.83	384.50	0	2,529	0.00%
2021/10/13	2	383.00	2	380.50	380.50	0	2,536	0.00%
2021/10/12	3	391.00	4	389.50	392.00	-1	2,520	-0.04%
2021/10/08	6	399.16	7	389.07	386.00	-1	2,490	-0.04%
2021/10/07	4	402.63	7	407.36	413.00	-3	2,439	-0.12%
2021/10/06	3	394.33	9	394.83	398.00	-6	2,436	-0.25%
2021/10/05	1	386.50	1	389.00	389.00	0	2,429	0.00%
2021/10/04	15	383.90	13	391.69	383.00	2	2,471	0.08%
2021/10/01	25	394.07	2	390.75	387.50	23	2,506	0.92%
2021/09/30	1	412.50	11	410.14	412.00	-10	2,476	-0.40%
2021/09/29	14.6	405.04	1	417.00	404.50	13.6	2,493	0.55%
2021/09/28	4	433.63	3	435.17	431.00	1	2,523	0.04%
2021/09/27	0	460.00	0	0.00	454.00	0	2,539	0.00%
2021/09/24	0	455.00	0	0.00	454.00	0	2,564	0.00%
2021/09/23	3	452.82	5	447.70	446.50	-2	2,583	-0.08%
2021/09/22	4	451.50	3	452.50	452.50	1	2,616	0.04%
2021/09/17	1	456.54	0.1	460.00	464.50	1	2,630	0.04%
2021/09/16	7.2	452.08	5	453.30	450.00	2.2	2,773	0.08%
2021/09/15	7.1	472.07	3	468.00	460.00	4.1	2,780	0.15%
2021/09/14	1	494.00	1	491.00	490.00	0	2,754	0.00%
2021/09/13	0	0.00	2	509.00	500.00	-2	2,774	-0.07%
2021/09/09	3	504.33	2	499.25	496.50	1	2,819	0.04%
2021/09/08	2	504.25	2	512.50	498.50	0	2,832	0.00%
2021/09/07	5	522.00	2	515.00	523.00	3	2,797	0.11%
2021/09/06	5	541.40	4	536.50	524.00	1	2,768	0.04%
2021/09/03	3	533.99	3.1	529.00	526.00	-0.1	2,718	0.00%
2021/09/02	6	524.67	5	522.20	516.00	1	2,713	0.04%
2021/09/01	4.1	519.70	5.1	515.88	518.00	-1	2,674	-0.04%
2021/08/27	0	478.00	0.2	477.69	476.00	-0.2	2,725	-0.01%
2021/08/26	1	471.51	0.5	475.52	468.50	0.5	2,755	0.02%
2021/08/25	2	490.50	3	487.00	492.00	-1	2,777	-0.04%
2021/08/24	1.1	488.68	3	485.07	487.00	-1.9	2,862	-0.07%
2021/08/23	5.1	477.80	1	480.00	482.50	4.1	2,880	0.14%
2021/08/20	1.3	469.43	1	466.50	467.00	0.3	2,895	0.01%
2021/08/19	2.4	462.77	2	467.25	455.00	0.4	2,896	0.01%
2021/08/18	2.1	472.10	1.1	466.66	486.00	1.1	2,922	0.04%
2021/08/17	0.3	484.62	0	0.00	471.00	0.3	2,958	0.01%
2021/08/16	0	495.00	2.3	490.37	481.00	-2.3	3,019	-0.08%
2021/08/13	2	502.00	1	500.00	504.00	1	3,009	0.03%
2021/08/12	2.2	480.35	2	481.50	511.00	0.2	3,027	0.01%
2021/08/11	2.1	496.71	4	504.50	493.00	-1.9	2,977	-0.06%
2021/08/10	6.2	512.61	3	505.00	503.00	3.2	3,012	0.11%
2021/08/09	2	521.50	3	526.00	523.00	-1	3,046	-0.03%
2021/08/05	1.2	520.25	1	517.00	517.00	0.2	3,155	0.01%
2021/08/04	0.1	525.01	4	527.75	526.00	-3.9	3,227	-0.12%
2021/08/03	3.2	528.37	2	523.53	525.00	1.2	3,289	0.04%
2021/08/02	3	522.00	1	523.00	526.00	2	3,315	0.06%
2021/07/30	3	530.67	2	519.00	519.00	1	3,344	0.03%
2021/07/29	3	527.00	3	522.67	527.00	0	3,387	0.00%
2021/07/28	1	530.00	0	0.00	528.00	1	3,444	0.03%
2021/07/27	0	557.00	2	572.00	553.00	-2	3,497	-0.06%
2021/07/26	0	0.00	1	569.00	564.00	-1	3,555	-0.03%
2021/07/23	3	570.67	18	560.28	561.00	-15	3,647	-0.41%
2021/07/22	1	553.00	2	556.00	562.00	-1	3,753	-0.03%
2021/07/21	3	551.32	3	547.99	542.00	0	3,788	0.00%
2021/07/20	5	548.60	2	554.01	543.00	3	3,916	0.08%
2021/07/19	1	570.01	1.8	567.31	568.00	-0.8	3,916	-0.02%
2021/07/16	1	571.03	1	574.00	578.00	0	3,927	0.00%
2021/07/15	1	570.00	1	575.00	567.00	0	3,947	0.00%
2021/07/14	1	564.00	4	565.25	563.00	-3	3,947	-0.08%
2021/07/13	1	581.00	1	575.00	564.00	0	3,982	0.00%
2021/07/12	1	577.00	1	572.07	568.00	0	4,169	0.00%
2021/07/09	4	575.25	2	578.00	570.00	2	4,325	0.05%
2021/07/08	3	619.31	2	612.00	600.00	1	4,275	0.02%
2021/07/07	0	0.00	1	588.00	598.00	-1	4,193	-0.02%
2021/07/06	2.1	594.67	4	594.50	590.00	-1.9	4,171	-0.05%
2021/07/05	2	590.53	4.3	598.22	598.00	-2.3	4,158	-0.05%
2021/07/02	3.1	571.35	5	574.20	583.00	-1.9	4,079	-0.05%
2021/07/01	2	555.52	1	549.00	550.00	1	4,034	0.03%
2021/06/30	3	566.00	2	567.99	564.00	1	4,017	0.02%
2021/06/29	0	0.00	0	585.00	572.00	0	3,991	0.00%
2021/06/28	4	587.50	4	581.49	582.00	0	3,963	0.00%
2021/06/25	5.1	571.27	11.2	577.79	588.00	-6.1	3,942	-0.15%
2021/06/24	8	541.88	9	535.22	546.00	-1	3,807	-0.03%
2021/06/23	3	522.67	3	528.33	528.00	0	3,744	0.00%
2021/06/22	9	516.00	3	512.02	512.00	6	3,715	0.16%
2021/06/21	16	520.50	7	520.71	522.00	9	3,696	0.24%
2021/06/17	4	509.25	5	517.20	527.00	-1	3,644	-0.03%
2021/06/16	2	509.00	0	0.00	506.00	2	3,617	0.06%
2021/06/15	1	528.00	2	523.50	521.00	-1	3,607	-0.03%
2021/06/11	3	515.00	3	518.33	514.00	0	3,603	0.00%
2021/06/10	5	512.20	6.3	519.68	520.00	-1.3	3,583	-0.04%
2021/06/09	2	511.50	3	507.00	505.00	-1	3,547	-0.03%
2021/06/08	7	510.00	7.1	514.37	513.00	-0.1	3,537	0.00%
2021/06/07	3	489.00	3	493.83	497.00	0	3,468	0.00%
2021/06/04	0	0.00	1	492.00	492.50	-1	3,465	-0.03%
2021/06/03	7	493.06	4.2	488.53	488.50	2.8	3,490	0.08%
2021/06/02	6	491.25	7.3	492.20	493.00	-1.3	3,465	-0.04%
2021/06/01	8	484.01	18	485.83	486.00	-10	3,435	-0.29%
2021/05/31	3	459.17	4	457.63	467.00	-1	3,376	-0.03%
2021/05/28	14	459.14	3	464.83	458.00	11	3,384	0.33%
2021/05/27	1	459.00	1	465.50	460.50	0	3,390	0.00%
2021/05/26	0	0.00	2	454.25	465.50	-2	3,402	-0.06%
2021/05/25	0	455.45	0	0.00	455.00	0	3,388	0.00%
2021/05/24	2	424.50	15	433.93	442.50	-13	3,371	-0.39%
2021/05/21	1	421.50	13	414.92	413.50	-12	3,308	-0.36%
2021/05/20	11	404.59	1	412.00	403.50	10	3,343	0.30%
2021/05/19	9	389.33	11	389.55	398.00	-2	3,409	-0.06%
2021/05/18	9	387.61	9	388.39	397.50	0	3,424	0.00%
2021/05/17	8	371.31	3	377.67	369.00	5	3,416	0.15%
2021/05/14	4	419.88	5	415.30	409.50	-1	3,420	-0.03%
2021/05/13	2.1	420.50	2	427.75	423.00	0.1	3,401	0.00%
2021/05/12	9	412.50	4.2	431.76	410.00	4.8	3,509	0.14%
2021/05/11	3.2	444.05	4	444.75	441.50	-0.9	3,460	-0.02%
2021/05/10	5.1	483.48	4	481.63	480.00	1.1	3,436	0.03%
2021/05/07	3	483.67	2	489.25	494.00	1	3,442	0.03%
2021/05/06	4	475.63	1	476.50	474.50	3	3,464	0.09%
2021/05/05	3.6	495.47	4	496.25	477.00	-0.4	3,451	-0.01%
2021/05/04	9.1	503.43	8	508.06	497.00	1.1	3,442	0.03%
2021/05/03	3	515.70	2.5	527.48	510.00	0.5	3,473	0.01%
2021/04/29	4.4	555.58	1	557.94	550.00	3.4	3,543	0.10%
2021/04/28	6	554.17	6	543.04	551.00	0	3,500	0.00%
2021/04/27	5.1	531.43	4.1	530.72	529.00	1.1	3,428	0.03%
2021/04/26	9	530.56	7	530.30	533.00	2	3,445	0.06%
2021/04/23	0	0.00	2	483.00	503.00	-2	3,376	-0.06%
2021/04/22	6	494.42	15	489.83	483.00	-9	3,441	-0.26%
2021/04/21	10	490.00	3.5	505.36	490.00	6.5	3,461	0.19%
2021/04/20	1	516.00	4	518.50	511.00	-3	3,465	-0.09%
2021/04/19	7	531.00	4	525.48	515.00	3	3,530	0.08%
2021/04/16	9.2	526.87	11	541.04	520.00	-1.8	3,617	-0.05%
2021/04/15	10	503.33	11.7	503.16	525.00	-1.7	3,527	-0.05%
2021/04/14	3	477.67	4.3	482.71	477.50	-1.3	3,408	-0.04%
2021/04/13	1	476.50	4	478.88	477.00	-3	3,487	-0.09%
2021/04/12	3	478.67	3	478.33	477.00	0	3,498	0.00%
2021/04/09	7	478.79	6.6	480.53	479.50	0.4	3,529	0.01%
2021/04/08	4	476.50	4	475.88	478.50	0	3,553	0.00%
2021/04/07	2.1	470.37	1	470.00	470.00	1.1	3,550	0.03%
2021/04/06	4.4	474.08	4	475.88	473.00	0.4	3,566	0.01%
2021/04/01	4.1	482.39	3	480.33	480.00	1.1	3,569	0.03%
2021/03/31	4	484.75	5	487.50	484.00	-1	3,573	-0.03%
2021/03/30	2.4	490.33	3.1	488.89	489.00	-0.7	3,573	-0.02%
2021/03/29	1	477.00	1	481.50	481.00	0	3,566	0.00%
2021/03/26	4.1	466.71	4	468.88	467.50	0.1	3,575	0.00%
2021/03/25	3	469.50	0	0.00	467.00	3	3,613	0.08%
2021/03/24	1	463.50	0	0.00	470.50	1	3,682	0.03%
2021/03/23	2	462.03	1	468.50	463.00	1	3,712	0.03%
2021/03/22	2	469.28	2	469.25	468.50	0	3,760	0.00%
2021/03/19	1.1	471.92	2	476.00	474.00	-0.9	3,829	-0.02%
2021/03/18	0.1	481.50	0	0.00	479.00	0.1	3,852	0.00%
2021/03/17	0.1	482.00	0	0.00	480.50	0.1	3,930	0.00%
2021/03/16	2	482.00	3	480.83	482.50	-1	3,939	-0.03%
2021/03/12	5.1	485.86	3	485.50	483.00	2.1	4,019	0.05%
2021/03/10	3	487.50	2	487.00	485.00	1	4,117	0.02%
2021/03/09	8	491.38	9	488.61	491.50	-1	4,166	-0.02%
2021/03/08	3	485.00	2	485.00	480.50	1	4,184	0.02%
2021/03/05	2	485.75	1	486.50	483.00	1	4,272	0.02%
2021/03/04	1	487.50	1	483.00	487.50	0	4,400	0.00%
2021/03/03	2	490.00	4	493.79	498.50	-2	4,661	-0.04%
2021/03/02	0.1	496.50	1	480.00	483.00	-0.9	4,671	-0.02%
2021/02/26	8	496.13	7.2	498.39	494.00	0.8	4,696	0.02%
2021/02/25	3.1	496.68	0	0.00	506.00	3.1	4,756	0.07%
2021/02/24	4	509.25	4.1	509.76	496.00	-0.1	4,786	0.00%
2021/02/23	3	510.67	3	510.67	512.00	0	4,781	0.00%
2021/02/22	1	515.00	2	521.50	514.00	-1	4,818	-0.02%
2021/02/19	17.1	510.99	8	508.44	510.00	9.1	4,871	0.19%
2021/02/18	6	490.83	8	492.00	496.50	-2	4,805	-0.04%
2021/02/17	4	480.75	3	478.50	482.00	1	4,817	0.02%
2021/02/05	5	482.10	4	491.24	477.00	1	4,874	0.02%
2021/02/04	2	505.01	2	508.96	497.50	0	4,900	0.00%
2021/02/03	12.1	513.96	11	511.64	503.00	1.1	4,883	0.02%
2021/02/02	1	492.00	3.1	496.87	491.00	-2.1	4,799	-0.04%
2021/02/01	6	487.33	5	483.33	491.50	1	4,868	0.02%
2021/01/29	3	488.83	3	486.83	482.00	0	4,875	0.00%
2021/01/28	2	482.25	10	485.50	487.00	-8	4,882	-0.16%
2021/01/27	11.1	484.29	11	489.05	484.50	0.1	4,888	0.00%
2021/01/26	16.1	485.86	7	489.71	482.00	9.1	4,894	0.18%
2021/01/25	3.6	500.05	3	495.50	490.00	0.6	4,905	0.01%
2021/01/22	8	478.38	13	482.31	493.00	-5	4,857	-0.10%
2021/01/21	4	453.50	6	453.08	454.50	-2	4,766	-0.04%
2021/01/20	8	452.95	4	459.75	452.00	4	4,759	0.08%
2021/01/19	4	476.50	3.2	478.13	471.00	0.8	4,749	0.02%
2021/01/18	2	458.00	2.3	455.45	462.00	-0.3	4,773	-0.01%
2021/01/15	3	465.98	2.3	483.94	468.00	0.8	4,790	0.02%
2021/01/14	5.1	495.39	4	500.00	492.00	1.1	4,791	0.02%
2021/01/13	1	501.00	1	503.00	502.00	0	4,790	0.00%
2021/01/12	11	495.99	16.3	493.44	489.00	-5.3	4,789	-0.11%
2021/01/11	9.3	493.52	6	498.25	490.00	3.3	4,786	0.07%
2021/01/08	7	521.30	7	524.71	518.00	0	4,753	0.00%
2021/01/07	2	540.00	1	546.00	539.00	1	4,672	0.02%
2021/01/06	52.1	553.46	50	558.58	550.00	2.1	4,659	0.05%
2021/01/05	0	0.00	1	574.00	574.00	-1	4,653	-0.02%
2021/01/04	3	571.33	4	575.00	571.00	-1	4,791	-0.02%
2020/12/31	1	567.00	1	571.00	567.00	0	4,877	0.00%
2020/12/30	2	565.00	2.2	566.85	568.00	-0.2	4,875	0.00%
2020/12/29	1	563.00	2	569.00	562.00	-1	4,904	-0.02%
2020/12/28	1	567.00	3	567.67	571.00	-2	4,930	-0.04%
2020/12/25	7	568.14	7	564.14	569.00	0	4,955	0.00%
2020/12/24	2	566.50	4	570.25	564.00	-2	4,982	-0.04%
2020/12/23	1	568.00	2	568.00	568.00	-1	5,008	-0.02%
2020/12/22	2.1	568.81	1	577.00	566.00	1.1	5,091	0.02%
2020/12/18	4	573.50	7	576.71	579.00	-3	5,128	-0.06%
2020/12/17	3.2	561.57	4	560.00	562.00	-0.8	5,119	-0.02%
2020/12/16	12.1	572.73	12	574.33	567.00	0.1	5,197	0.00%
2020/12/15	2.2	564.05	1	581.00	560.00	1.2	5,206	0.02%
2020/12/14	6.1	591.30	2	590.18	584.00	4.1	5,224	0.08%
2020/12/11	4.1	591.77	3	598.00	590.00	1.1	5,305	0.02%
2020/12/10	2	613.00	4	613.50	611.00	-2	5,279	-0.04%
2020/12/09	2	620.00	1	621.00	622.00	1	5,346	0.02%
2020/12/08	0	627.00	0	0.00	618.00	0	5,412	0.00%
2020/12/07	6.1	613.33	2	622.39	613.00	4	5,427	0.07%
2020/12/04	5	640.40	6	644.17	637.00	-1	5,424	-0.02%
2020/12/03	7	641.86	6	646.00	637.00	1	5,489	0.02%
2020/12/02	3.1	639.00	6	638.83	633.00	-2.9	5,511	-0.05%
2020/12/01	9.1	641.20	5	643.80	641.00	4.1	5,553	0.07%
2020/11/30	10.5	646.84	2	644.50	636.00	8.5	5,534	0.15%
2020/11/27	7	651.92	10	651.10	663.00	-3	5,516	-0.05%
2020/11/26	0	0.00	1	612.00	615.00	-1	5,365	-0.02%
2020/11/25	2	595.56	3	602.67	595.00	-1	5,445	-0.02%
2020/11/24	5	605.00	6	608.67	601.00	-1	5,497	-0.02%
2020/11/23	3.1	596.97	0	0.00	592.00	3.1	5,478	0.06%
2020/11/20	4.1	594.78	4	597.50	593.00	0.1	5,466	0.00%
2020/11/19	3	606.67	0	0.00	603.00	3	5,497	0.05%
2020/11/18	6	603.50	14	607.14	609.00	-8	5,527	-0.14%
2020/11/17	1	598.00	4	598.50	590.00	-3	5,517	-0.05%
2020/11/16	9	593.78	1	601.00	589.00	8	5,637	0.14%
2020/11/13	1	594.00	3	592.00	591.00	-2	5,691	-0.04%
2020/11/12	11	574.91	8	581.88	583.00	3	5,756	0.05%
2020/11/11	1	578.00	1	572.00	578.00	0	5,725	0.00%
2020/11/10	4	582.50	3	583.67	579.00	1	5,836	0.02%
2020/11/09	12	584.50	12	591.33	598.00	0	5,814	0.00%
2020/11/06	2	570.00	10	578.60	569.00	-8	5,792	-0.14%
2020/11/05	2	577.50	3	579.33	576.00	-1	5,819	-0.02%
2020/11/04	1	574.00	1	563.00	577.00	0	5,941	0.00%
2020/11/03	1	552.00	5	558.00	565.00	-4	6,090	-0.07%
2020/11/02	6	550.17	1	551.00	546.00	5	6,177	0.08%
2020/10/30	4	567.25	1	566.00	561.00	3	6,202	0.05%
2020/10/29	1	581.00	1	572.00	581.00	0	6,258	0.00%
2020/10/28	1	582.00	1	596.00	586.00	0	6,293	0.00%
2020/10/27	1	594.00	4.3	582.23	594.00	-3.3	6,374	-0.05%
2020/10/26	1	598.00	4.1	598.80	585.00	-3.1	6,457	-0.05%
2020/10/23	4	583.25	5.1	583.46	587.00	-1.1	6,507	-0.02%
2020/10/22	2	570.50	4	566.00	575.00	-2	6,670	-0.03%
2020/10/21	1	555.00	3	556.00	555.00	-2	6,800	-0.03%
2020/10/20	2	548.00	3	544.33	550.00	-1	6,999	-0.01%
2020/10/19	0	0.00	1	546.00	551.00	-1	7,198	-0.01%
2020/10/16	4.1	550.61	4	553.75	535.00	0.1	7,283	0.00%
2020/10/15	4	569.75	5	568.60	567.00	-1	7,279	-0.01%
2020/10/14	6	574.00	2	571.50	568.00	4	7,306	0.05%
2020/10/13	2	572.00	2	564.50	569.00	0	7,319	0.00%
2020/10/12	6	574.33	6	577.50	569.00	0	7,342	0.00%
2020/10/08	11.1	611.80	9	621.56	606.00	2.1	7,296	0.03%
2020/10/07	4	595.00	5	596.60	599.00	-1	7,291	-0.01%
2020/10/06	1.2	595.38	7	591.71	590.00	-5.8	7,370	-0.08%
2020/10/05	9	588.11	9	594.44	586.00	0	7,537	0.00%
2020/09/30	1.1	583.48	0	0.00	586.00	1.1	7,649	0.01%
2020/09/29	6.1	583.37	0	0.00	586.00	6.1	7,868	0.08%
2020/09/28	1	585.00	0	0.00	581.00	1	7,979	0.01%
2020/09/25	5	573.80	5	581.40	579.00	0	8,058	0.00%
2020/09/24	3	596.33	0	0.00	584.00	3	8,127	0.04%
2020/09/23	15	615.47	1	615.00	610.00	14	8,220	0.17%
2020/09/22	5	610.80	4	610.25	611.00	1	8,420	0.01%
2020/09/21	8.1	618.96	4	621.00	615.00	4.1	8,551	0.05%
2020/09/18	1	608.00	1	602.00	608.00	0	8,617	0.00%
2020/09/17	2	598.00	3	600.33	598.00	-1	8,841	-0.01%
2020/09/16	6	608.83	17	598.41	613.00	-11	8,885	-0.12%
2020/09/15	16	592.25	3	594.00	591.00	13	8,933	0.15%
2020/09/14	3	593.67	9	594.22	597.00	-6	9,134	-0.07%
2020/09/11	3	569.33	11	572.18	585.00	-8	9,156	-0.09%
2020/09/10	9	569.33	2	575.50	566.00	7	9,256	0.08%
2020/09/09	1	569.00	2	567.50	576.00	-1	9,527	-0.01%
2020/09/08	2	589.00	1	601.00	581.00	1	9,557	0.01%
2020/09/07	3	573.33	3	582.00	571.00	0	9,562	0.00%
2020/09/04	7	588.00	3	589.33	592.00	4	9,598	0.04%
2020/09/03	1	618.00	0	0.00	609.00	1	9,594	0.01%
2020/09/02	3	613.00	6	618.50	620.00	-3	9,637	-0.03%
2020/09/01	9	592.67	6	587.83	598.00	3	9,674	0.03%
2020/08/31	47	577.28	46.2	579.76	572.00	0.9	9,660	0.01%
2020/08/28	2	612.50	1	627.00	601.00	1	9,672	0.01%
2020/08/26	3	630.00	5	624.60	626.00	-2	10,059	-0.02%
2020/08/25	6	631.67	5	627.60	634.00	1	10,124	0.01%
2020/08/24	1	617.00	2	622.50	629.00	-1	10,108	-0.01%
2020/08/21	2	613.00	3	610.00	613.00	-1	10,137	-0.01%
2020/08/20	6	604.67	7	616.29	593.00	-1	10,083	-0.01%
2020/08/19	2	639.00	3	633.67	640.00	-1	9,977	-0.01%
2020/08/18	7	625.00	12	650.42	617.00	-5	9,929	-0.05%
2020/08/17	13	665.54	6	668.17	665.00	7	9,841	0.07%
2020/08/14	6	669.17	7	668.29	677.00	-1	9,837	-0.01%
2020/08/13	1	663.00	0	0.00	650.00	1	9,788	0.01%
2020/08/12	4	657.50	6	652.83	656.00	-2	9,829	-0.02%
2020/08/11	5	655.60	7	658.00	652.00	-2	9,880	-0.02%
2020/08/10	34	659.50	34	657.32	662.00	0	9,942	0.00%
2020/08/07	8	663.88	7	664.14	661.00	1	9,921	0.01%
2020/08/06	5	693.60	3	689.00	682.00	2	9,839	0.02%
2020/08/05	5	692.60	2	693.50	686.00	3	9,838	0.03%
2020/08/04	2	684.00	5	689.80	693.00	-3	9,891	-0.03%
2020/08/03	6.1	670.02	3	676.67	667.00	3.1	9,925	0.03%
2020/07/31	0	0.00	3	665.33	678.00	-3	9,994	-0.03%
2020/07/30	6	676.50	4	670.00	668.00	2	9,963	0.02%
2020/07/29	7	666.71	7	662.71	679.00	0	9,928	0.00%
2020/07/28	9	686.32	8	673.75	667.00	1	9,888	0.01%
2020/07/27	6	656.83	7	660.86	669.00	-1	9,824	-0.01%
2020/07/24	5	647.00	3	655.00	630.00	2	9,696	0.02%
2020/07/23	12	708.08	14	698.07	679.00	-2	9,550	-0.02%
2020/07/22	5	758.60	6	751.17	715.00	-1	9,418	-0.01%
2020/07/21	7	769.86	11	774.18	779.00	-4	9,337	-0.04%
2020/07/20	7	736.01	2	747.00	740.00	5	9,347	0.05%
2020/07/16	4	757.50	4	760.50	760.00	0	9,509	0.00%
2020/07/15	6	771.50	3	784.00	756.00	3	9,495	0.03%
2020/07/14	3	781.00	3	787.00	781.00	0	9,549	0.00%
2020/07/13	3	785.33	3	792.00	777.00	0	9,517	0.00%
2020/07/10	6	785.50	6	788.67	773.00	0	9,473	0.00%
2020/07/09	81	825.17	80	819.76	818.00	1	9,323	0.01%
2020/07/08	86	801.42	88	803.93	804.00	-2	9,208	-0.02%
2020/07/07	3	768.33	0	0.00	761.00	3	9,005	0.03%
2020/07/06	3	760.00	5	755.80	760.00	-2	9,093	-0.02%
2020/07/03	35	761.74	64	744.56	741.00	-29	9,133	-0.32%
2020/07/02	26	754.31	20	755.50	753.00	6	9,191	0.07%
2020/07/01	34	726.97	9	734.33	733.00	25	9,239	0.27%
2020/06/30	6	700.33	6	694.83	700.00	0	9,140	0.00%
2020/06/29	76	678.38	80	674.04	677.00	-4	9,160	-0.04%
2020/06/24	8	665.75	8	672.00	690.00	0	9,175	0.00%
2020/06/23	9	641.67	8	638.25	639.00	1	9,166	0.01%
2020/06/22	5	642.80	3	638.00	630.00	2	9,280	0.02%
2020/06/19	66	655.11	66	661.70	627.00	0	9,347	0.00%
2020/06/18	7	618.43	8	617.50	620.00	-1	9,180	-0.01%
2020/06/17	57	611.82	74	615.96	612.00	-17	9,294	-0.18%
2020/06/16	119	600.13	101.1	615.97	627.00	17.9	9,253	0.19%	大買/大賣/
2020/06/15	5	587.20	5	574.40	570.00	0	9,157	0.00%
2020/06/12	4	577.25	8	564.50	583.00	-4	9,291	-0.04%
2020/06/11	7	575.43	8	585.25	572.00	-1	9,417	-0.01%
2020/06/10	7	588.14	5	582.60	590.00	2	9,442	0.02%
2020/06/09	10	582.50	11	580.64	575.00	-1	9,519	-0.01%
2020/06/08	6	583.00	9	580.78	578.00	-3	9,576	-0.03%
2020/06/05	5	569.40	4	564.50	569.00	1	9,508	0.01%
2020/06/04	7	564.86	4	561.75	561.00	3	9,544	0.03%
2020/06/03	18	568.22	57	571.81	566.00	-39	9,544	-0.41%
2020/06/02	101	526.28	79	536.37	553.00	22	9,336	0.24%	大買/
2020/06/01	6	495.00	9	498.89	503.00	-3	9,186	-0.03%
2020/05/29	2	481.75	10	476.75	482.50	-8	9,197	-0.09%
2020/05/28	46	482.00	43	480.79	481.00	3	9,267	0.03%
2020/05/27	7	480.43	8	474.31	477.00	-1	9,336	-0.01%
2020/05/26	5	484.20	2	481.75	477.50	3	9,446	0.03%
2020/05/25	1	472.50	5	472.80	479.00	-4	9,547	-0.04%
2020/05/22	1	475.50	0	0.00	475.00	1	9,620	0.01%
2020/05/20	4	484.50	4	486.50	490.00	0	9,650	0.00%
2020/05/19	3	479.67	1	477.00	475.50	2	9,728	0.02%
2020/05/18	11	465.55	2	484.00	464.50	9	9,709	0.09%
2020/05/15	3	499.67	3	504.00	493.00	0	9,652	0.00%
2020/05/14	18	502.00	2	506.00	498.50	16	9,603	0.17%
2020/05/13	2	503.75	2	507.50	504.00	0	9,530	0.00%
2020/05/12	12	510.04	13	505.92	500.00	-1	9,510	-0.01%
2020/05/11	7	500.79	7	500.57	508.00	0	9,533	0.00%
2020/05/08	9	495.44	11	493.55	490.00	-2	9,472	-0.02%
2020/05/07	72	484.37	84	483.71	485.50	-12	9,440	-0.13%
2020/05/06	6	471.00	5	470.00	467.00	1	9,392	0.01%
2020/05/05	10	473.00	7	470.07	465.00	3	9,437	0.03%
2020/05/04	13	472.69	3	467.33	471.50	10	9,433	0.11%
2020/04/30	82	479.32	92	480.55	485.50	-10	9,440	-0.11%
2020/04/29	13	456.04	7	458.14	458.00	6	9,384	0.06%
2020/04/28	8	450.56	12	450.42	448.50	-4	9,394	-0.04%
2020/04/27	5	443.10	4	449.25	452.00	1	9,447	0.01%
2020/04/24	3	430.83	2	432.25	431.00	1	9,442	0.01%
2020/04/23	3	441.83	2	448.00	440.50	1	9,435	0.01%
2020/04/22	6	438.25	8	440.00	444.00	-2	9,413	-0.02%
2020/04/21	6	442.42	2	447.00	443.00	4	9,355	0.04%
2020/04/20	3	460.00	5	462.10	463.00	-2	9,315	-0.02%
2020/04/17	76	464.07	74	474.03	465.50	2	9,337	0.02%
2020/04/16	1	471.00	6	468.92	470.00	-5	9,371	-0.05%
2020/04/15	5	460.20	2	461.75	460.00	3	9,472	0.03%
2020/04/14	2	457.25	8	454.81	452.00	-6	9,522	-0.06%
2020/04/13	3	442.67	0	0.00	439.50	3	9,684	0.03%
2020/04/10	0	0.00	7	452.00	445.50	-7	9,730	-0.07%
2020/04/09	8	464.63	2	469.50	445.00	6	9,862	0.06%
2020/04/08	1	466.00	3	467.00	465.00	-2	9,795	-0.02%
2020/04/07	44	460.20	32	457.53	456.00	12	9,855	0.12%
2020/04/06	66	428.74	69	433.24	443.50	-3	9,765	-0.03%
2020/04/01	82	410.49	83	409.95	414.50	-1	9,592	-0.01%
2020/03/31	36	413.25	33	411.48	413.00	3	9,512	0.03%
2020/03/30	38	399.57	30	403.50	403.50	8	9,362	0.09%
2020/03/27	125	414.80	127	420.19	410.00	-2	9,307	-0.02%	大買/大賣/
2020/03/26	10	399.00	22	395.87	419.50	-12	9,148	-0.13%
2020/03/25	4	399.13	4	399.63	403.00	0	9,014	0.00%
2020/03/24	0	0.00	5	361.50	371.00	-5	9,013	-0.06%
2020/03/23	14	340.96	10	335.85	337.50	4	9,182	0.04%
2020/03/20	67	320.85	68	325.43	327.00	-1	9,121	-0.01%
2020/03/19	39	318.49	39	321.00	297.50	0	9,194	0.00%
2020/03/18	90	337.78	85	345.74	330.50	5	9,186	0.05%
2020/03/17	43	371.19	51	365.67	345.50	-8	9,132	-0.09%
2020/03/16	18	413.50	12	406.17	373.50	6	9,172	0.07%
2020/03/13	12	399.13	4	390.13	415.00	8	9,244	0.09%
2020/03/12	4	442.00	4	454.38	432.00	0	9,254	0.00%
2020/03/11	2	497.50	2	492.00	480.00	0	9,150	0.00%
2020/03/10	121	490.02	123	490.35	493.50	-2	9,218	-0.02%	大買/大賣/
2020/03/09	81	498.39	79	497.94	490.00	2	9,106	0.02%
2020/03/06	3	517.33	1	515.00	515.00	2	9,014	0.02%
2020/03/05	6.1	528.83	5	530.00	528.00	1.1	9,002	0.01%
2020/03/04	5	508.62	4	507.25	521.00	1	8,965	0.01%
2020/03/02	39	500.36	39	494.10	489.50	0	8,856	0.00%
2020/02/27	4	531.50	4.1	514.88	505.00	-0.1	8,719	0.00%
2020/02/26	43	536.00	41	541.05	534.00	2	8,612	0.02%
2020/02/25	4	545.75	3	553.00	563.00	1	8,514	0.01%
2020/02/24	2	542.50	1	551.00	551.00	1	8,518	0.01%
2020/02/21	0	0.00	1	553.00	552.00	-1	8,550	-0.01%
2020/02/20	71	547.99	78	545.38	547.00	-7	8,498	-0.08%
2020/02/19	1	517.00	1	528.00	531.00	0	8,398	0.00%
2020/02/18	4	526.75	2	518.00	518.00	2	8,380	0.02%
2020/02/17	6	534.17	2	530.50	530.00	4	8,459	0.05%
2020/02/14	1	537.00	1	546.00	545.00	0	8,466	0.00%
2020/02/13	2	543.00	1	537.00	537.00	1	8,490	0.01%
2020/02/12	3	542.33	3	543.00	547.00	0	8,550	0.00%
2020/02/11	3	528.00	3	528.33	531.00	0	8,481	0.00%
2020/02/10	2	522.00	2	503.50	522.00	0	8,516	0.00%
2020/02/07	1	519.00	0	0.00	518.00	1	8,532	0.01%
2020/02/05	0	0.00	1	535.00	520.00	-1	8,553	-0.01%
2020/02/04	1	535.00	1	542.00	535.00	0	8,490	0.00%
2020/02/03	1	538.00	1	499.00	538.00	0	8,476	0.00%
2020/01/31	2	543.00	2	536.00	536.00	0	8,364	0.00%
2020/01/30	41	541.00	40	552.00	531.00	1	8,370	0.01%
2020/01/20	0	0.00	2	585.00	590.00	-2	8,304	-0.02%
2020/01/16	1	580.00	0	0.00	589.00	1	8,323	0.01%
2020/01/15	2	580.50	3.1	583.39	573.00	-1.1	8,315	-0.01%
2020/01/14	7	588.14	4	584.50	590.00	3	8,322	0.04%
2020/01/13	0	587.00	2	595.50	584.00	-2	8,284	-0.02%
2020/01/10	37	604.43	37	605.68	601.00	0	8,273	0.00%
2020/01/09	3	594.00	2	583.50	608.00	1	8,201	0.01%
2020/01/07	9	580.33	12.1	553.30	561.00	-3.1	8,197	-0.04%
2020/01/06	4	576.75	0	0.00	571.00	4	8,113	0.05%
2020/01/03	0	0.00	2	592.50	579.00	-2	8,316	-0.02%
2020/01/02	18	598.67	15	594.00	605.00	3	8,251	0.04%
2019/12/31	48	573.52	53	573.98	587.00	-5	8,285	-0.06%
2019/12/30	12	557.00	12	552.33	552.00	0	8,230	0.00%
2019/12/27	5	540.00	15	538.67	538.00	-10	8,409	-0.12%
2019/12/26	11	540.91	7	538.00	540.00	4	8,795	0.05%
2019/12/25	1	528.00	1	534.00	533.00	0	8,951	0.00%
2019/12/24	5	531.00	6	541.00	531.00	-1	8,969	-0.01%
2019/12/23	1.1	532.64	20.1	525.35	539.00	-19	8,897	-0.21%
2019/12/20	1	531.00	1	523.00	522.00	0	8,849	0.00%
2019/12/19	11	543.09	12	534.08	526.00	-1	8,823	-0.01%
2019/12/18	22	525.91	22	535.64	537.00	0	8,791	0.00%
2019/12/17	2	517.50	1	522.00	519.00	1	8,616	0.01%
2019/12/16	2	513.50	3	513.00	522.00	-1	8,600	-0.01%
2019/12/13	2	485.25	4	487.50	497.50	-2	8,505	-0.02%
2019/12/12	2	479.50	4	478.50	479.50	-2	8,352	-0.02%
2019/12/11	8	467.50	7	473.43	474.50	1	8,276	0.01%
2019/12/10	20	450.50	20	453.50	452.50	0	8,191	0.00%
2019/12/09	6	431.83	10	431.85	440.00	-4	8,232	-0.05%
2019/12/06	1	415.00	1	419.00	419.50	0	8,427	0.00%
2019/12/05	1	412.00	13	415.65	415.50	-12	8,534	-0.14%
2019/12/04	5	401.80	1	399.00	401.00	4	8,612	0.05%
2019/12/03	1	406.00	5	409.40	404.50	-4	8,778	-0.05%
2019/12/02	21	404.67	15	406.03	406.00	6	8,878	0.07%
2019/11/29	6	408.00	6	409.83	408.00	0	8,957	0.00%
2019/11/28	2	408.00	1	411.50	408.00	1	8,974	0.01%
2019/11/27	3	416.00	9	416.56	418.00	-6	9,088	-0.07%
2019/11/26	20	412.93	24	410.35	409.00	-4	9,124	-0.04%
2019/11/25	11	410.64	15	409.07	409.00	-4	9,288	-0.04%
2019/11/22	14	406.79	5	405.00	405.00	9	9,313	0.10%
2019/11/21	52	411.11	52	412.64	413.50	0	9,357	0.00%
2019/11/20	13	409.19	1	415.50	402.00	12	9,295	0.13%
2019/11/19	20	417.13	1	417.00	421.50	19	9,361	0.20%
2019/11/18	2	416.50	4	415.38	417.00	-2	9,581	-0.02%
2019/11/15	1	422.00	3	423.17	421.00	-2	9,633	-0.02%
2019/11/14	15	423.53	5	423.10	418.00	10	9,708	0.10%
2019/11/13	2	426.50	1	429.00	420.00	1	9,685	0.01%
2019/11/12	2	418.50	3	421.17	425.00	-1	9,814	-0.01%
2019/11/11	5	416.50	8	420.19	417.00	-3	9,980	-0.03%
2019/11/08	4	445.38	4	440.25	440.50	0	10,042	0.00%
2019/11/07	5	445.10	2	451.75	443.00	3	10,167	0.03%
2019/11/06	2	461.25	0	0.00	455.00	2	10,477	0.02%
2019/11/05	2.1	469.17	2	463.00	466.50	0.1	10,484	0.00%
2019/11/01	0	0.00	1	451.00	447.00	-1	10,629	-0.01%
2019/10/31	4	451.75	1	450.00	440.00	3	10,851	0.03%
2019/10/30	0	0.00	12	443.96	439.50	-12	10,941	-0.11%
2019/10/29	3	445.67	5	443.10	441.00	-2	11,084	-0.02%
2019/10/28	1	444.50	1	448.00	450.00	0	11,166	0.00%
2019/10/25	7	448.21	0	0.00	446.00	7	11,207	0.06%
2019/10/24	40	453.13	43	458.05	455.00	-3	11,237	-0.03%
2019/10/23	0	0.00	4	440.00	444.50	-4	11,255	-0.04%
2019/10/22	21	446.81	17	444.62	443.00	4	11,226	0.04%
2019/10/21	5	448.40	4	448.38	448.50	1	11,230	0.01%
2019/10/18	5	446.70	10	450.60	445.50	-5	11,225	-0.04%
2019/10/17	5	456.00	9	450.56	458.00	-4	11,276	-0.04%
2019/10/16	28	462.23	26	452.92	447.00	2	11,358	0.02%
2019/10/15	1	458.50	5	449.50	456.00	-4	11,372	-0.04%
2019/10/14	13	471.46	12	462.71	456.50	1	11,351	0.01%
2019/10/09	13	468.96	6	469.08	459.50	7	11,378	0.06%
2019/10/08	10	485.50	10	486.50	487.50	0	11,335	0.00%
2019/10/07	12	493.67	12	483.33	482.00	0	11,456	0.00%
2019/10/04	6	479.92	5	481.30	481.50	1	11,430	0.01%
2019/10/03	31	482.66	28	484.39	485.50	3	11,549	0.03%
2019/10/02	77	466.97	84	468.24	483.50	-7	11,389	-0.06%
2019/10/01	12	435.92	17	435.15	441.00	-5	11,125	-0.04%
2019/09/27	2	421.50	1	421.50	421.50	1	11,076	0.01%
2019/09/26	2	420.50	1	427.50	420.00	1	11,184	0.01%
2019/09/25	3	421.50	5	422.10	421.50	-2	11,333	-0.02%
2019/09/24	3	427.67	4	428.50	428.00	-1	11,426	-0.01%
2019/09/23	74	432.34	71	430.86	428.00	3	11,580	0.03%
2019/09/20	2	419.00	2	423.25	424.00	0	11,786	0.00%
2019/09/19	8	423.19	8	421.81	418.00	0	11,912	0.00%
2019/09/18	2	426.25	7	422.36	425.50	-5	11,968	-0.04%
2019/09/17	4	419.88	2	420.75	416.00	2	12,003	0.02%
2019/09/16	3	420.00	1	422.00	424.00	2	12,175	0.02%
2019/09/12	7	429.00	5	429.40	427.00	2	12,253	0.02%
2019/09/11	12	426.67	13	428.69	432.00	-1	12,379	-0.01%
2019/09/10	31	437.52	13	429.27	417.00	18	12,268	0.15%
2019/09/09	10	451.00	10	453.00	453.00	0	12,079	0.00%
2019/09/06	2	441.25	5	440.90	449.00	-3	12,043	-0.02%
2019/09/05	8	446.56	16	440.50	439.50	-8	12,006	-0.07%
2019/09/04	41	431.24	41	434.76	435.00	0	12,055	0.00%
2019/09/03	10	425.40	11	425.36	419.00	-1	12,273	-0.01%
2019/09/02	6	418.83	12	417.08	425.00	-6	12,332	-0.05%
2019/08/30	15	413.90	16	416.69	414.00	-1	12,454	-0.01%
2019/08/29	3	405.83	2	404.00	403.00	1	12,517	0.01%
2019/08/28	3	395.00	11	392.82	404.50	-8	12,637	-0.06%
2019/08/27	24	388.63	22	386.64	383.00	2	12,693	0.02%
2019/08/26	16	385.56	14	384.21	383.50	2	13,044	0.02%
2019/08/23	6.1	398.79	20	399.68	399.50	-13.9	13,162	-0.11%
2019/08/22	37	405.15	27	405.37	404.00	10	13,306	0.08%
2019/08/21	90	392.19	94	392.63	396.50	-4	13,355	-0.03%
2019/08/20	12	408.71	16	405.50	404.00	-4	13,423	-0.03%
2019/08/19	18	408.92	11	405.32	405.00	7	13,734	0.05%
2019/08/16	11	412.82	11	410.68	409.50	0	13,853	0.00%
2019/08/15	39	408.10	41	410.44	410.00	-2	13,996	-0.01%
2019/08/14	60	436.21	48	424.45	419.00	12	14,092	0.09%
2019/08/13	44	439.69	56	430.94	422.00	-12	14,105	-0.09%
2019/08/12	33	449.42	27	448.26	442.50	6	14,194	0.04%
2019/08/08	38	434.51	56	437.83	444.00	-18	14,186	-0.13%
2019/08/07	22	417.30	1	421.50	413.00	21	13,990	0.15%
2019/08/06	54	402.64	52	416.13	422.50	2	14,126	0.01%
2019/08/05	10	418.10	7	417.36	418.00	3	14,113	0.02%
2019/08/02	23	419.74	27	422.87	417.00	-4	14,186	-0.03%
2019/08/01	32	426.72	26	430.65	439.00	6	14,170	0.04%
2019/07/31	8	419.13	13	421.73	427.50	-5	14,146	-0.04%
2019/07/30	38	427.58	33	418.11	417.00	5	14,191	0.04%
2019/07/29	9	430.22	14	429.93	430.00	-5	14,216	-0.04%
2019/07/26	5	426.70	5	425.80	425.00	0	14,306	0.00%
2019/07/25	31	418.31	28	423.04	420.00	3	14,297	0.02%
2019/07/24	4	417.13	10	420.15	416.50	-6	14,255	-0.04%
2019/07/23	11	414.14	13	415.50	410.00	-2	14,406	-0.01%
2019/07/22	10	411.65	3	413.67	399.50	7	14,461	0.05%
2019/07/19	8	412.13	12	415.92	419.00	-4	14,463	-0.03%
2019/07/18	20	422.15	20	411.30	404.00	0	14,359	0.00%
2019/07/17	26	429.67	35	425.00	424.00	-9	14,271	-0.06%
2019/07/16	25	437.96	22	434.34	431.00	3	14,222	0.02%
2019/07/15	25	434.66	25	436.86	438.00	0	14,271	0.00%
2019/07/12	23	434.91	12	432.92	430.50	11	14,440	0.08%
2019/07/11	60	435.38	90	438.32	435.00	-30	14,510	-0.21%
2019/07/10	7	434.86	9	436.44	440.00	-2	14,392	-0.01%
2019/07/09	25	439.09	16	436.69	425.50	9	14,305	0.06%
2019/07/08	5	439.10	8	440.81	442.50	-3	14,198	-0.02%
2019/07/05	8	433.31	9	432.11	436.00	-1	14,144	-0.01%
2019/07/04	41	433.44	38	431.57	428.00	3	14,114	0.02%
2019/07/03	13	429.27	6	428.58	428.00	7	14,084	0.05%
2019/07/02	37	438.91	36	441.19	439.00	1	14,111	0.01%
2019/07/01	0	0.00	2	442.50	445.00	-2	13,994	-0.01%
2019/06/28	20	402.80	21	404.02	407.00	-1	14,038	-0.01%
2019/06/27	27	404.33	32	406.73	399.00	-5	14,040	-0.04%
2019/06/26	8	378.13	11	378.00	383.00	-3	13,818	-0.02%
2019/06/25	6	377.25	1	392.00	375.50	5	13,687	0.04%
2019/06/24	2	390.75	8	386.25	395.50	-6	13,564	-0.04%
2019/06/21	11	389.77	11	391.73	385.50	0	13,535	0.00%
2019/06/20	8	384.25	8	384.69	386.50	0	13,384	0.00%
2019/06/19	7	380.57	9	378.00	382.00	-2	13,304	-0.02%
2019/06/18	6	360.50	5	360.30	357.00	1	13,075	0.01%
2019/06/17	44	365.93	52	363.03	363.00	-8	13,025	-0.06%
2019/06/14	6	354.00	6	351.08	350.00	0	12,957	0.00%
2019/06/13	14	349.04	15	349.30	354.50	-1	12,918	-0.01%
2019/06/12	10	352.00	6	353.42	352.00	4	12,870	0.03%
2019/06/11	11	343.41	18.5	342.41	353.00	-7.5	12,828	-0.06%
2019/06/10	25	318.20	26	319.00	321.00	-1	12,610	-0.01%
2019/06/06	8	304.06	7	302.07	312.50	1	12,634	0.01%
2019/06/05	12	312.71	8	313.25	310.00	4	12,544	0.03%
2019/06/04	9	315.44	8	314.44	308.00	1	12,469	0.01%
2019/06/03	7	313.79	7	312.14	314.50	0	12,393	0.00%
2019/05/31	19	314.42	22	312.77	320.00	-3	12,296	-0.02%
2019/05/30	8	304.63	9	301.11	295.00	-1	12,216	-0.01%
2019/05/29	6	300.33	5	296.20	306.50	1	12,179	0.01%
2019/05/28	10	307.35	9	306.50	301.00	1	12,141	0.01%
2019/05/27	15	307.07	14	303.18	310.00	1	12,116	0.01%
2019/05/24	131	324.72	128	342.06	309.50	3	12,074	0.02%	大買/大賣/
2019/05/23	10	339.50	10	340.60	343.50	0	11,726	0.00%
2019/05/22	23	362.22	22	357.14	351.50	1	11,635	0.01%
2019/05/21	8	355.38	11	356.55	371.00	-3	11,701	-0.03%
2019/05/20	11	342.86	11	341.86	342.50	0	11,708	0.00%
2019/05/17	9.5	364.89	8	355.63	343.50	1.5	11,578	0.01%
2019/05/16	13	374.50	16	372.31	371.50	-3	11,340	-0.03%
2019/05/15	33	374.26	33	377.14	375.00	0	11,183	0.00%
2019/05/14	12	349.21	10	346.25	368.00	2	11,043	0.02%
2019/05/13	17	374.32	14.1	366.10	360.00	2.9	10,827	0.03%
2019/05/10	13	401.15	8	394.94	392.50	5	10,680	0.05%
2019/05/09	22	400.55	9	398.83	395.00	13	10,605	0.12%
2019/05/08	0	0.00	9	410.28	416.50	-9	10,432	-0.09%
2019/05/07	4.1	415.54	4	416.63	418.50	0.1	10,340	0.00%
2019/05/06	5	413.80	3	418.67	399.00	2	10,218	0.02%
2019/05/03	15.1	417.92	17	426.76	432.50	-2	10,071	-0.02%
2019/05/02	3	399.17	10	400.75	395.50	-7	9,918	-0.07%
2019/04/30	32	398.02	4	396.50	395.50	28	9,967	0.28%
2019/04/29	13	395.69	3	395.67	401.00	10	10,102	0.10%
2019/04/26	2	397.25	2	394.50	388.50	0	10,081	0.00%
2019/04/25	1	419.50	9	418.89	410.50	-8	9,987	-0.08%
2019/04/24	10	417.40	8	423.00	415.00	2	9,953	0.02%
2019/04/23	12	418.50	10	429.50	415.00	2	9,934	0.02%
2019/04/22	11	429.23	9	468.67	423.00	2	9,873	0.02%
2019/04/19	16	471.38	7	472.43	470.00	9	9,900	0.09%
2019/04/18	79	488.68	78.3	497.88	480.00	0.7	9,813	0.01%
2019/04/17	8	476.75	8	465.00	493.00	0	9,625	0.00%
2019/04/16	5	445.40	4	446.88	448.50	1	9,360	0.01%
2019/04/15	1	439.00	0	0.00	442.50	1	9,311	0.01%
2019/04/12	59	441.80	69	441.33	433.50	-10	9,320	-0.11%
2019/04/11	26	442.54	18	437.36	436.00	8	9,236	0.09%
2019/04/10	2	444.00	9	445.78	442.00	-7	9,196	-0.08%
2019/04/09	6.2	437.92	10	438.70	453.00	-3.8	9,104	-0.04%
2019/04/08	24	431.19	25	426.50	435.00	-1	9,014	-0.01%
2019/04/03	6.1	407.02	3	406.83	408.50	3.1	8,854	0.04%
2019/04/02	20	403.30	17	406.65	409.00	3	8,873	0.03%
2019/04/01	9	386.72	17	393.24	396.50	-8	8,692	-0.09%
2019/03/29	7	343.00	7	342.79	360.50	0	8,477	0.00%
2019/03/28	5	330.20	1	334.50	328.00	4	8,490	0.05%
2019/03/27	4	338.88	4	339.75	336.00	0	8,476	0.00%
2019/03/26	9	332.06	10	337.40	342.00	-1	8,481	-0.01%
2019/03/25	1	327.00	0	0.00	325.00	1	8,393	0.01%
2019/03/22	10	350.95	2	341.50	338.00	8	8,321	0.10%
2019/03/21	3	345.50	4	350.13	348.50	-1	8,258	-0.01%
2019/03/20	13	350.38	11	349.77	344.00	2	8,210	0.02%
2019/03/19	5	349.80	7	350.21	353.00	-2	8,154	-0.02%
2019/03/18	11	355.82	12	348.50	345.00	-1	8,078	-0.01%
2019/03/15	7	351.79	7	353.86	353.00	0	8,067	0.00%
2019/03/14	14	341.11	22	347.20	351.50	-8	7,993	-0.10%
2019/03/13	14	328.79	13	333.77	335.00	1	7,894	0.01%
2019/03/12	27	330.48	19	331.26	329.50	8	7,842	0.10%
2019/03/11	6	311.92	6	314.33	319.00	0	7,746	0.00%
2019/03/08	13	308.96	13	315.58	314.00	0	7,795	0.00%
2019/03/07	7	317.86	8	320.38	317.00	-1	7,748	-0.01%
2019/03/06	17	329.29	16	328.22	330.00	1	7,777	0.01%
2019/03/05	21	325.33	22	325.18	324.50	-1	7,768	-0.01%
2019/03/04	37	313.11	35	316.07	310.00	2	7,597	0.03%
2019/02/27	35	302.60	36	298.92	320.00	-1	7,506	-0.01%
2019/02/26	4	317.13	3	312.17	310.00	1	7,458	0.01%
2019/02/25	13	304.73	12	306.38	316.50	1	7,531	0.01%
2019/02/22	3	280.67	3	283.17	288.00	0	7,291	0.00%
2019/02/21	10	284.55	11	283.68	286.00	-1	7,272	-0.01%
2019/02/20	69	279.98	68	278.63	282.50	1	7,163	0.01%
2019/02/19	16	264.22	22	266.91	273.00	-6	6,942	-0.09%
2019/02/18	6	230.00	6	236.00	248.50	0	6,742	0.00%
2019/02/14	0	0.00	2	238.75	239.00	-2	6,802	-0.03%
2019/02/13	6	244.00	0	0.00	237.00	6	6,941	0.09%
2019/02/12	0	0.00	0	243.00	241.00	0	7,012	0.00%
2019/01/28	1	221.50	5	220.00	222.00	-4	7,698	-0.05%
2019/01/25	0	0.00	8	218.31	219.00	-8	7,921	-0.10%
2019/01/24	6	219.33	3	217.83	213.50	3	7,971	0.04%
2019/01/23	5	214.20	2	214.50	218.50	3	8,048	0.04%
2019/01/22	6	217.33	3	217.67	217.00	3	8,133	0.04%
2019/01/21	82	215.57	83	217.93	215.00	-1	8,151	-0.01%
2019/01/18	1	204.00	21	209.62	217.50	-20	8,066	-0.25%
2019/01/17	2	204.00	2	204.00	198.00	0	8,045	0.00%
2019/01/16	0	0.00	4	199.50	202.00	-4	8,166	-0.05%
2019/01/15	2	198.75	2	197.50	201.00	0	8,231	0.00%
2019/01/14	0	0.00	1	198.00	197.00	-1	8,349	-0.01%
2019/01/11	3	199.50	3	195.67	194.00	0	8,486	0.00%
2019/01/10	1	194.50	4	190.75	194.50	-3	8,483	-0.04%
2019/01/09	1	182.50	1	188.00	190.00	0	8,462	0.00%
2019/01/08	5	174.80	6	173.75	178.00	-1	8,422	-0.01%
2019/01/04	1	165.00	5	164.80	165.00	-4	8,482	-0.05%
2019/01/02	5	178.50	0	0.00	178.50	5	8,528	0.06%
2018/12/28	4	187.63	2	188.00	185.00	2	8,564	0.02%
2018/12/27	21	191.86	22	188.09	189.00	-1	8,665	-0.01%
2018/12/26	8	193.94	7	188.14	184.00	1	8,743	0.01%
2018/12/25	74	186.88	74	183.76	193.00	0	8,815	0.00%
2018/12/24	7	196.14	7	195.07	195.50	0	8,742	0.00%
2018/12/22	1	196.50	5	196.20	195.00	-4	8,736	-0.05%
2018/12/21	115	194.67	107	193.27	201.50	8	8,795	0.09%	大買/大賣/
2018/12/20	2	205.00	3	203.33	203.50	-1	8,721	-0.01%
2018/12/19	35	210.71	30	208.00	206.50	5	8,732	0.06%
2018/12/18	0	0.00	4	203.00	204.00	-4	8,736	-0.05%
2018/12/17	0	0.00	1	204.00	205.00	-1	8,854	-0.01%
2018/12/13	1	208.50	1	201.50	202.50	0	8,922	0.00%
2018/12/12	2	204.50	3	205.00	205.00	-1	8,982	-0.01%
2018/12/11	1	197.50	5	198.60	198.50	-4	9,006	-0.04%
2018/12/10	74	194.00	71	190.23	196.00	3	9,045	0.03%
2018/12/07	4	204.25	4	203.38	204.00	0	9,048	0.00%
2018/12/06	12	205.25	9	204.00	200.00	3	9,049	0.03%
2018/12/05	12	218.25	9	217.33	218.00	3	9,033	0.03%
2018/12/04	78	226.88	71	231.71	225.00	7	9,052	0.08%
2018/12/03	14	234.43	19	236.39	239.50	-5	8,971	-0.06%
2018/11/30	0	0.00	1	216.00	218.50	-1	8,906	-0.01%
2018/11/29	84	216.02	76	215.94	211.50	8	8,816	0.09%
2018/11/28	18	209.00	25	212.12	211.50	-7	8,686	-0.08%
2018/11/27	6	204.17	5	203.80	207.00	1	8,602	0.01%
2018/11/26	6	200.83	6	199.75	200.00	0	8,479	0.00%
2018/11/23	2	200.00	2	198.50	196.00	0	8,421	0.00%
2018/11/22	7	206.21	11	210.95	207.50	-4	8,323	-0.05%
2018/11/21	4	192.63	7	196.14	199.50	-3	8,129	-0.04%
2018/11/20	7	194.57	4	194.75	195.00	3	8,130	0.04%
2018/11/19	2	195.75	3	195.67	198.00	-1	8,108	-0.01%
2018/11/16	26	197.27	26	196.02	192.50	0	8,102	0.00%
2018/11/15	38	188.53	36	189.72	195.00	2	8,036	0.02%
2018/11/14	27	195.30	29	191.71	191.00	-2	8,017	-0.02%
2018/11/13	30	186.97	27	190.72	193.50	3	7,972	0.04%
2018/11/12	32	200.86	31	199.18	198.00	1	7,923	0.01%
2018/11/09	7	204.43	7	206.14	209.50	0	7,860	0.00%
2018/11/08	30	217.67	30	213.08	210.00	0	7,800	0.00%
2018/11/07	72	196.81	77	206.64	216.00	-5	7,692	-0.07%
2018/11/06	20	214.03	18	201.06	196.50	2	7,419	0.03%
2018/11/05	11	220.82	11	218.55	218.00	0	7,174	0.00%
2018/11/02	5	227.60	4	227.63	220.00	1	7,164	0.01%
2018/11/01	5	206.80	7	215.07	220.00	-2	6,992	-0.03%
2018/10/31	3	202.00	2	204.25	200.00	1	6,914	0.01%
2018/10/30	4	198.88	3	201.33	197.00	1	6,872	0.01%
2018/10/29	8	209.69	3	199.33	209.50	5	6,826	0.07%
2018/10/26	34	209.29	39	210.17	208.50	-5	6,785	-0.07%
2018/10/25	5	209.50	7	211.29	208.00	-2	6,721	-0.03%
2018/10/24	4	227.13	2	228.25	225.00	2	6,621	0.03%
2018/10/22	27	227.28	26	223.94	224.50	1	6,494	0.02%
2018/10/19	14	220.96	14	230.14	233.00	0	6,403	0.00%
2018/10/18	43	221.27	42	227.60	222.00	1	6,255	0.02%
2018/10/16	4	237.00	5	232.40	231.50	-1	6,267	-0.02%
2018/10/15	1	235.00	0	0.00	239.00	1	6,285	0.02%
2018/10/12	1	225.00	4	233.00	232.00	-3	6,295	-0.05%
2018/10/11	6	234.00	2	232.75	229.50	4	6,254	0.06%
2018/10/09	4	236.88	4	246.88	255.00	0	6,277	0.00%
2018/10/08	3	261.50	3	258.00	253.50	0	6,215	0.00%
2018/10/05	24	275.63	22	262.98	263.00	2	6,247	0.03%
2018/10/04	28	277.00	28	282.23	287.50	0	6,207	0.00%
2018/10/03	22	304.82	20	303.00	285.50	2	6,163	0.03%
2018/10/02	2	320.75	2	324.50	317.00	0	6,120	0.00%
2018/10/01	4	320.00	3	320.83	322.00	1	6,130	0.02%
2018/09/28	0	0.00	1	319.50	317.00	-1	6,263	-0.02%
2018/09/27	7	326.07	8	324.75	319.00	-1	6,297	-0.02%
2018/09/26	1	317.00	2	321.50	323.00	-1	6,242	-0.02%
2018/09/25	16	308.25	17	310.62	312.00	-1	6,229	-0.02%
2018/09/21	9	296.56	9	297.94	300.00	0	6,230	0.00%
2018/09/20	8	304.06	6	303.25	306.50	2	6,185	0.03%
2018/09/19	8	315.06	8	314.31	306.50	0	6,282	0.00%
2018/09/18	16	314.38	9	317.17	313.00	7	6,336	0.11%
2018/09/17	31	327.13	38	325.33	335.50	-7	6,335	-0.11%
2018/09/14	12	339.21	10	338.00	338.00	2	6,328	0.03%
2018/09/13	46	335.58	48	328.48	329.50	-2	6,324	-0.03%
2018/09/11	43	344.05	41	348.70	357.00	2	6,439	0.03%
2018/09/10	46	346.99	46	350.50	336.00	0	6,425	0.00%
2018/09/07	1	376.50	0	0.00	369.00	1	6,475	0.02%
2018/09/06	57	370.03	57	382.40	384.00	0	6,530	0.00%
2018/09/05	1	381.00	1	374.00	374.00	0	6,611	0.00%
2018/09/04	15	373.73	19	378.32	383.50	-4	6,736	-0.06%
2018/09/03	9	385.22	2	388.00	366.00	7	6,890	0.10%
2018/08/31	5	393.50	0	0.00	398.50	5	6,913	0.07%
2018/08/30	20	415.00	15	403.27	400.00	5	6,931	0.07%
2018/08/29	23	409.35	13	410.50	410.50	10	7,033	0.14%
2018/08/28	8	412.25	12	412.75	412.50	-4	7,129	-0.06%
2018/08/27	1	395.50	6	406.83	405.00	-5	7,237	-0.07%
2018/08/24	6	383.50	6	388.58	393.00	0	7,304	0.00%
2018/08/23	1	392.00	4	391.88	388.00	-3	7,422	-0.04%
2018/08/22	5	386.60	7	390.00	387.00	-2	7,499	-0.03%
2018/08/21	1	381.00	13	385.81	395.00	-12	7,592	-0.16%
2018/08/20	1	376.00	1	376.50	376.00	0	7,701	0.00%
2018/08/17	1	381.50	1	384.50	381.50	0	7,808	0.00%
2018/08/16	4	384.88	4	379.25	384.00	0	8,003	0.00%
2018/08/13	1	363.50	1	375.00	371.50	0	8,466	0.00%
2018/08/10	2	403.50	2	406.00	403.50	0	8,407	0.00%
2018/08/09	2	413.00	2	403.75	412.00	0	8,436	0.00%
2018/08/08	17	426.62	17	424.18	414.50	0	8,373	0.00%
2018/08/07	2	432.25	2	431.00	440.00	0	8,350	0.00%
2018/08/06	5	427.40	3	424.67	426.50	2	8,471	0.02%
2018/08/03	4	441.75	2	442.75	439.50	2	8,485	0.02%
2018/08/02	11	453.00	3	457.00	441.50	8	8,454	0.09%
2018/08/01	7	477.36	0	0.00	471.50	7	8,453	0.08%
2018/07/31	2	476.00	3	475.83	483.50	-1	8,453	-0.01%
2018/07/30	2	484.50	4	476.00	476.50	-2	8,615	-0.02%
2018/07/27	1	481.00	1	487.00	488.00	0	8,694	0.00%
2018/07/26	5	487.70	17	488.41	475.50	-12	8,716	-0.14%
2018/07/24	2	477.00	2	461.00	482.50	0	8,867	0.00%
2018/07/23	16	471.50	3	474.33	472.50	13	8,844	0.15%
2018/07/20	9	502.72	9	495.61	498.00	0	8,845	0.00%
2018/07/19	5	490.20	6	487.92	486.00	-1	8,780	-0.01%
2018/07/18	8	485.25	6	474.67	480.00	2	8,807	0.02%
2018/07/17	2	493.50	11	491.55	491.50	-9	8,803	-0.10%
2018/07/16	4	499.25	3	498.50	496.00	1	8,821	0.01%
2018/07/13	17	517.88	21	517.14	515.00	-4	8,829	-0.05%
2018/07/12	7	482.29	4	486.63	493.00	3	8,948	0.03%
2018/07/11	2	471.50	6	494.00	468.00	-4	9,132	-0.04%
2018/07/10	3	470.17	12	471.04	483.00	-9	9,265	-0.10%
2018/07/09	3	448.33	15	467.50	441.00	-12	9,371	-0.13%
2018/07/06	2	434.25	6	430.25	460.00	-4	9,430	-0.04%
2018/07/05	8	460.63	11	460.73	427.50	-3	9,529	-0.03%
2018/07/04	16	470.84	15	465.20	474.50	1	9,617	0.01%
2018/07/03	8	474.38	11	465.86	459.00	-3	9,590	-0.03%
2018/07/02	5	479.20	2	483.50	471.50	3	9,602	0.03%
2018/06/29	15	457.87	16	465.56	478.50	-1	9,542	-0.01%
2018/06/28	21	477.57	21	465.90	453.50	0	9,468	0.00%
2018/06/27	46	496.48	58	491.33	464.50	-12	9,363	-0.13%
2018/06/26	64	472.02	50	475.80	487.00	14	9,445	0.15%
2018/06/25	27	493.54	7	487.79	480.50	20	9,483	0.21%
2018/06/22	6	499.92	1	503.00	490.00	5	9,561	0.05%
2018/06/21	14	531.50	9	532.67	518.00	5	9,698	0.05%
2018/06/19	20	537.15	21	536.10	530.00	-1	9,747	-0.01%
2018/06/15	25	549.40	27	546.52	555.00	-2	9,803	-0.02%
2018/06/14	6	539.33	5	541.80	530.00	1	9,680	0.01%
2018/06/13	18	535.06	21	541.14	554.00	-3	9,603	-0.03%
2018/06/12	11	501.91	9	505.11	512.00	2	9,598	0.02%
2018/06/11	14	484.96	38	482.25	488.00	-24	9,538	-0.25%
2018/06/08	8	470.63	8.3	474.08	458.50	-0.3	9,340	0.00%
2018/06/07	10	472.60	6	470.00	469.00	4	9,285	0.04%
2018/06/06	21	473.83	9	481.94	470.50	12	9,237	0.13%
2018/06/05	19	464.89	18	467.72	477.50	1	9,155	0.01%
2018/06/04	24	473.63	19	478.08	458.00	5	9,031	0.06%
2018/06/01	13.1	459.54	20	460.43	468.00	-6.9	8,903	-0.08%
2018/05/31	9	456.28	10	466.15	448.00	-1	8,808	-0.01%
2018/05/30	6	439.37	34	443.93	458.00	-28	8,669	-0.32%
2018/05/29	11	445.14	15	445.73	436.00	-4	8,553	-0.05%
2018/05/28	35	466.01	19	463.50	452.00	16	8,438	0.19%
2018/05/25	27	458.72	19	458.61	455.00	8	8,313	0.10%
2018/05/24	31	446.06	33	451.08	462.00	-2	8,131	-0.02%
2018/05/23	87	429.95	68	432.99	430.50	19	7,872	0.24%
2018/05/22	31	416.53	20	419.35	426.00	11	7,649	0.14%
2018/05/21	22	379.00	44	381.13	396.00	-22	7,341	-0.30%
2018/05/18	1	362.00	0	0.00	360.00	1	7,160	0.01%
2018/05/17	1	380.00	15	372.27	366.00	-14	7,199	-0.19%
2018/05/16	6	372.50	8	371.25	369.50	-2	7,201	-0.03%
2018/05/15	7	377.43	5	378.30	372.00	2	7,211	0.03%
2018/05/14	41	374.74	13	375.92	381.00	28	7,210	0.39%
2018/05/11	11	378.77	25	382.34	371.00	-14	7,062	-0.20%
2018/05/10	22	374.00	4	375.00	372.50	18	7,012	0.26%
2018/05/09	5	376.40	15	376.77	373.00	-10	7,094	-0.14%
2018/05/08	10	365.00	8	364.00	363.00	2	6,987	0.03%
2018/05/07	20	378.37	30	374.98	371.00	-10	6,920	-0.14%
2018/05/04	10	351.42	36	355.97	362.00	-26	6,744	-0.39%
2018/05/03	14	344.50	6	334.58	332.50	8	6,614	0.12%
2018/05/02	20	347.23	5	350.90	343.00	15	6,615	0.23%
2018/04/30	14	335.25	24	338.92	352.00	-10	6,551	-0.15%
2018/04/27	8	333.56	3	329.50	330.00	5	6,451	0.08%
2018/04/26	25	338.86	4	352.00	323.50	21	6,430	0.33%
2018/04/25	1	356.50	1	360.50	352.50	0	6,328	0.00%
2018/04/24	5	357.70	14	363.14	351.00	-9	6,296	-0.14%
2018/04/23	14	359.14	5	361.50	351.00	9	6,216	0.14%
2018/04/20	14	377.89	18	378.75	368.00	-4	6,189	-0.06%
2018/04/19	22	388.73	14	388.36	388.00	8	6,190	0.13%
2018/04/18	32	387.06	35	382.59	384.50	-3	6,269	-0.05%
2018/04/17	22	411.17	18	408.97	388.00	4	6,043	0.07%
2018/04/16	11	381.36	14	389.04	407.00	-3	5,798	-0.05%
2018/04/13	5	361.80	9	360.83	370.00	-4	5,742	-0.07%
2018/04/12	7	347.86	10	347.05	350.00	-3	5,665	-0.05%
2018/04/11	27	343.42	33	345.83	340.50	-6	5,593	-0.11%
2018/04/10	8	326.75	18	324.75	339.50	-10	5,379	-0.19%
2018/04/09	0	0.00	1	309.50	309.00	-1	5,261	-0.02%
2018/04/03	6	295.58	7	300.93	309.00	-1	5,425	-0.02%
2018/04/02	1	307.00	1	304.00	300.50	0	5,461	0.00%
2018/03/31	0	0.00	2	313.00	308.50	-2	5,527	-0.04%
2018/03/30	2	308.75	1	306.00	308.00	1	5,568	0.02%
2018/03/29	37	312.77	9	311.06	303.50	28	5,660	0.49%
2018/03/28	3	306.17	5	303.10	307.00	-2	5,612	-0.04%
2018/03/27	3	304.15	14	306.64	300.50	-11	5,526	-0.20%
2018/03/26	8	297.94	7	297.86	301.00	1	5,436	0.02%
2018/03/23	11	267.77	12	271.42	285.00	-1	5,268	-0.02%
2018/03/22	24	287.27	12	286.75	280.00	12	5,330	0.23%
2018/03/21	3	264.33	17	269.79	274.00	-14	5,272	-0.27%
2018/03/20	5	252.10	1	249.50	249.50	4	5,218	0.08%
2018/03/19	6	260.25	2	259.75	257.50	4	5,274	0.08%
2018/03/16	100	265.45	98	263.33	260.50	2	5,304	0.04%
2018/03/15	1	260.00	6.3	258.28	260.50	-5.3	5,203	-0.10%
2018/03/13	1	238.00	2	234.75	236.00	-1	5,386	-0.02%
2018/03/12	1	233.50	11	230.00	229.50	-10	5,504	-0.18%
2018/03/09	2	232.75	33	233.89	230.00	-31	5,698	-0.54%
2018/03/08	1	224.00	1	226.00	226.50	0	5,782	0.00%
2018/03/07	5	224.40	1	223.50	223.00	4	5,948	0.07%
2018/03/06	1	231.00	0	0.00	231.00	1	6,161	0.02%
2018/03/05	2	237.50	0	0.00	231.00	2	6,269	0.03%
2018/03/02	6	238.00	6	240.50	242.00	0	6,322	0.00%
2018/03/01	3	242.33	1	240.50	243.50	2	6,400	0.03%
2018/02/27	13	245.69	15	246.07	244.00	-2	6,529	-0.03%
2018/02/26	2	247.00	0	0.00	239.00	2	6,533	0.03%
2018/02/23	4	245.75	3	247.00	242.00	1	6,767	0.01%
2018/02/22	1	234.50	1	235.50	241.00	0	6,997	0.00%
2018/02/21	15	239.13	7	242.43	238.50	8	7,089	0.11%
2018/02/12	6	235.00	1	228.00	228.00	5	7,100	0.07%
2018/02/09	20	228.00	20	231.00	231.00	0	7,217	0.00%
2018/02/08	1	242.00	0	0.00	236.50	1	7,170	0.01%
2018/02/07	1	257.00	0	0.00	250.50	1	7,239	0.01%
2018/02/06	1.2	262.92	0	0.00	247.50	1.2	7,300	0.02%
2018/02/05	2	274.75	21	272.60	275.00	-19	7,278	-0.26%
2018/02/02	2	289.75	3	292.33	284.50	-1	7,362	-0.01%
2018/02/01	6	292.67	6	290.83	290.00	0	7,417	0.00%
2018/01/31	3	277.33	4	277.75	279.50	-1	7,463	-0.01%
2018/01/30	1	281.00	5	279.70	276.00	-4	7,506	-0.05%
2018/01/29	33	278.38	31	279.10	279.00	2	7,566	0.03%
2018/01/26	18	279.19	1	275.00	274.00	17	7,700	0.22%
2018/01/25	12	280.25	27	287.50	277.00	-15	7,813	-0.19%
2018/01/24	2	281.75	4	280.00	283.00	-2	7,961	-0.03%
2018/01/23	4	279.75	2	282.25	276.00	2	8,115	0.02%
2018/01/22	2	277.00	2	284.00	282.00	0	8,217	0.00%
2018/01/19	0	0.00	4	287.75	282.00	-4	8,376	-0.05%
2018/01/18	20	292.50	27	289.96	286.00	-7	8,522	-0.08%
2018/01/17	9.1	291.40	3	289.17	287.00	6.1	8,647	0.07%
2018/01/16	1	286.50	0	0.00	292.00	1	8,791	0.01%
2018/01/15	11	297.45	10	290.00	284.00	1	8,859	0.01%
2018/01/12	51.1	299.74	23	292.67	294.00	28.1	8,879	0.32%
2018/01/11	12	280.13	1	276.50	281.00	11	8,829	0.12%
2018/01/10	4	283.63	2	282.50	280.00	2	9,134	0.02%
2018/01/09	15	288.73	15	290.53	284.00	0	9,232	0.00%
2018/01/08	48	270.00	53	283.48	285.00	-5	9,126	-0.05%
2018/01/05	19	277.61	15	278.07	274.50	4	9,065	0.04%
2018/01/04	1	276.50	6	277.08	280.50	-5	9,107	-0.05%
2018/01/03	32	279.42	17	281.12	275.50	15	9,168	0.16%
2018/01/02	21	264.69	41	266.10	280.00	-20	9,165	-0.22%