環球晶 (6488)-國票-安和券商分點個股進出

台股 » 個股 » 環球晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

環球晶

(6488)

可現股當沖

股價
464.0
漲跌
▲1.5
漲幅
+0.32%
成交量
2,534張
產業
上櫃半導體類股
1307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

環球晶 (6488)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/09/13	2	458.75	2	460.00	460.00	0	1,718	0.00%
2024/09/10	0	0.00	0.5	449.50	451.00	-0.5	1,783	-0.03%
2024/09/09	1	444.50	0	0.00	451.00	1	1,813	0.06%
2024/09/05	0.2	450.00	0.2	450.00	449.00	0	1,838	0.00%
2024/09/04	3.1	462.58	0	0.00	457.00	3.1	1,840	0.17%
2024/09/03	1	478.50	0	0.00	485.50	1	1,825	0.05%
2024/08/29	0.3	481.00	0	0.00	478.00	0.3	1,874	0.02%
2024/08/27	2	474.00	0	0.00	473.00	2	1,924	0.10%
2024/08/23	1	477.50	0	0.00	479.00	1	1,942	0.05%
2024/08/16	0	0.00	2	481.00	479.00	-2	1,952	-0.10%
2024/08/15	1	479.00	0	0.00	475.50	1	1,953	0.05%
2024/08/14	0	0.00	2	472.00	485.00	-2	1,950	-0.10%
2024/08/13	3	462.00	0	0.00	461.50	3	1,937	0.15%
2024/08/12	0	0.00	1	464.50	466.00	-1	1,939	-0.05%
2024/08/09	1	448.00	3	451.83	454.00	-2	1,940	-0.10%
2024/08/08	2.2	445.20	1	443.00	443.00	1.2	1,915	0.06%
2024/08/07	12.3	454.23	2	460.00	460.50	10.3	1,899	0.54%
2024/08/06	0	0.00	1	474.50	468.50	-1	1,852	-0.05%
2024/08/05	5.5	464.86	0	0.00	454.00	5.5	1,850	0.30%
2024/08/02	1	500.00	0	506.00	503.00	1	1,858	0.05%
2024/08/01	0	0.00	0	518.00	512.00	0	1,867	0.00%
2024/07/30	1	493.27	0	0.00	493.50	1	1,928	0.05%
2024/07/23	0	515.00	0	0.00	512.00	0	1,883	0.00%
2024/07/22	1	522.00	0	0.00	519.00	1	1,866	0.05%
2024/07/19	2.5	545.50	0	0.00	544.00	2.5	1,847	0.14%
2024/07/18	3.1	560.00	0	0.00	565.00	3.1	1,824	0.17%
2024/07/17	0.6	581.00	0	0.00	576.00	0.6	1,800	0.03%
2024/07/16	0	0.00	0.2	582.00	584.00	-0.2	1,804	-0.01%
2024/07/12	0	0.00	11	583.00	588.00	-11	1,865	-0.59%
2024/07/08	0	0.00	0	590.00	593.00	0	1,928	0.00%
2024/07/05	0	0.00	1	582.00	582.00	-1	1,916	-0.05%
2024/07/04	2	583.00	2	578.50	581.00	0	1,919	0.00%
2024/07/03	1	561.00	0.1	564.00	560.00	0.9	1,893	0.05%
2024/07/02	0	0.00	4	567.00	563.00	-4	1,883	-0.21%
2024/07/01	0	0.00	1	548.32	565.00	-1	1,857	-0.05%
2024/06/20	0	0.00	3	543.00	543.00	-3	2,085	-0.14%
2024/06/19	0	0.00	1	539.00	540.00	-1	2,104	-0.05%
2024/06/18	0.1	532.00	3	536.00	532.00	-2.9	2,116	-0.14%
2024/06/17	1.1	527.18	0	0.00	530.00	1.1	2,136	0.05%
2024/06/14	6	531.50	0.1	532.00	534.00	5.9	2,162	0.27%
2024/06/13	1	545.00	0	0.00	543.00	1	2,133	0.05%
2024/06/11	1	534.00	0	0.00	535.00	1	2,173	0.05%
2024/06/07	6	540.33	0	0.00	542.00	6	2,193	0.27%
2024/06/04	0	0.00	0	538.50	533.00	0	2,306	0.00%
2024/06/03	1	534.00	13	532.00	534.00	-12	2,321	-0.52%
2024/05/29	0	530.00	0	0.00	527.00	0	2,295	0.00%
2024/05/28	0	0.00	6	530.00	530.00	-6	2,300	-0.26%
2024/05/27	0	0.00	2	529.00	526.00	-2	2,322	-0.09%
2024/05/21	0	0.00	1	516.00	517.00	-1	2,340	-0.04%
2024/05/20	0	0.00	1	524.00	524.00	-1	2,339	-0.04%
2024/05/16	0	0.00	1	516.00	517.00	-1	2,341	-0.04%
2024/05/15	2	511.00	0	0.00	513.00	2	2,356	0.08%
2024/05/09	1.2	504.33	0	0.00	504.00	1.2	2,383	0.05%
2024/05/08	7.1	516.35	0	0.00	512.00	7.1	2,359	0.30%
2024/05/07	0	0.00	5	527.00	527.00	-5	2,318	-0.22%
2024/05/06	1	525.00	2.1	529.95	529.00	-1.1	2,289	-0.05%
2024/05/02	1	515.00	1	515.00	514.00	0	2,206	0.00%
2024/04/29	0	0.00	1	518.00	518.00	-1	2,193	-0.05%
2024/04/26	1	512.00	0	0.00	511.00	1	2,197	0.05%
2024/04/25	1.1	507.18	0	0.00	507.00	1.1	2,201	0.05%
2024/04/24	1	517.00	2	522.00	525.00	-1	2,208	-0.05%
2024/04/23	3	508.33	0	0.00	504.00	3	2,218	0.14%
2024/04/22	2	507.04	0	0.00	503.00	2	2,215	0.09%
2024/04/19	3.1	525.98	1	520.00	520.00	2.1	2,190	0.10%
2024/04/18	0	545.00	0	0.00	547.00	0	2,135	0.00%
2024/04/17	0.2	546.00	0	0.00	544.00	0.2	2,128	0.01%
2024/04/16	3	539.64	0	0.00	535.00	3	2,109	0.14%
2024/04/15	1	542.00	2	551.00	545.00	-1	2,076	-0.05%
2024/04/12	2	550.00	0	0.00	545.00	2	2,053	0.10%
2024/04/11	2	548.00	0	0.00	545.00	2	2,023	0.10%
2024/04/10	0	557.00	0	0.00	553.00	0	2,012	0.00%
2024/04/09	0	0.00	0.2	551.59	551.00	-0.2	2,031	-0.01%
2024/04/08	1	546.04	1	552.00	551.00	0	2,025	0.00%
2024/04/02	6	560.17	0	0.00	558.00	6	2,034	0.29%
2024/04/01	1	561.02	0	0.00	563.00	1	2,051	0.05%
2024/03/29	4	549.01	1	560.00	580.00	3	2,023	0.15%
2024/03/28	2	552.00	4	554.75	555.00	-2	1,949	-0.10%
2024/03/27	7	547.43	0	0.00	548.00	7	1,912	0.37%
2024/03/26	11.2	570.62	0	0.00	565.00	11.2	1,809	0.62%
2024/03/25	2	583.50	0	0.00	582.00	2	1,778	0.11%
2024/03/22	1.1	586.91	1.5	595.00	592.00	-0.4	1,772	-0.02%
2024/03/21	0	0.00	13	608.62	607.00	-13	1,757	-0.74%
2024/03/19	3	594.00	4	589.25	593.00	-1	1,744	-0.06%
2024/03/18	1	576.00	0	0.00	576.00	1	1,727	0.06%
2024/03/15	3	576.66	0	0.00	576.00	3	1,790	0.17%
2024/03/14	3	589.33	0	0.00	592.00	3	1,753	0.17%
2024/03/12	0.1	611.00	0	0.00	612.00	0.1	1,717	0.01%
2024/03/11	0.1	606.00	0	602.00	608.00	0.1	1,713	0.01%
2024/03/08	8.1	614.06	8	619.76	606.00	0.1	1,720	0.00%
2024/03/07	2	592.00	0	589.00	596.00	2	1,631	0.12%
2024/03/06	1	576.00	0	0.00	576.00	1	1,599	0.06%
2024/03/05	10.1	575.80	0	0.00	575.00	10.1	1,628	0.62%
2024/03/04	13	569.23	0	0.00	572.00	13	1,665	0.78%
2024/03/01	0	0.00	5	557.00	560.00	-5	1,729	-0.29%
2024/02/29	22	560.05	0	0.00	558.00	22	1,719	1.28%
2024/02/27	0	0.00	17	555.76	555.00	-17	1,691	-1.01%
2024/02/26	1	570.00	1	578.00	575.00	0	1,691	0.00%
2024/02/23	0	573.00	0	0.00	568.00	0	1,688	0.00%
2024/02/21	0.1	562.00	0	565.00	562.00	0	1,683	0.00%
2024/02/19	0	0.00	1	562.00	560.00	-1	1,688	-0.06%
2024/02/15	0.1	556.00	0	0.00	555.00	0.1	1,696	0.01%
2024/02/02	0	579.00	0	0.00	579.00	0	1,653	0.00%
2024/02/01	0.1	580.00	0	0.00	577.00	0.1	1,665	0.00%
2024/01/31	0	0.00	1	583.00	579.00	-1	1,705	-0.06%
2024/01/29	4	586.50	1	588.00	588.00	3	1,764	0.17%
2024/01/25	0	0.00	1	594.00	594.00	-1	1,813	-0.06%
2024/01/24	1	593.00	0	0.00	592.00	1	1,843	0.05%
2024/01/23	0	0.00	1	595.00	597.00	-1	1,844	-0.05%
2024/01/19	2	575.50	13	577.62	582.00	-11	1,830	-0.60%
2024/01/18	12.1	579.98	0	0.00	580.00	12.1	1,820	0.66%
2024/01/17	1	572.12	0	0.00	577.00	1	1,797	0.06%
2024/01/16	0	591.50	0	0.00	591.00	0	1,767	0.00%
2024/01/15	0	0.00	0	600.00	603.00	0	1,751	0.00%
2024/01/12	0	596.00	0	0.00	598.00	0	1,745	0.00%
2024/01/11	2.1	600.00	0	0.00	601.00	2.1	1,737	0.12%
2024/01/05	0	0.00	1.1	586.18	584.00	-1.1	1,726	-0.06%
2024/01/04	0.1	578.00	0	0.00	579.00	0.1	1,719	0.01%
2024/01/03	1	569.99	0	0.00	573.00	1	1,725	0.06%
2023/12/29	1	587.00	2	586.00	587.00	-1	1,674	-0.06%
2023/12/28	2.1	588.12	0	0.00	588.00	2.1	1,668	0.13%
2023/12/27	3.1	607.92	5	598.00	598.00	-1.9	1,629	-0.12%
2023/12/26	0	0.00	4	613.00	615.00	-4	1,595	-0.25%
2023/12/25	0.1	611.00	0	0.00	608.00	0.1	1,600	0.00%
2023/12/22	1	611.99	1	612.00	612.00	0	1,587	0.00%
2023/12/21	0.1	612.00	0	0.00	614.00	0.1	1,576	0.01%
2023/12/19	1	612.00	0	0.00	615.00	1	1,553	0.06%
2023/12/18	2	620.00	1	628.00	626.00	1	1,534	0.07%
2023/12/15	0	0.00	10	624.40	628.00	-10	1,520	-0.66%
2023/12/14	1	615.00	1	613.00	613.00	0	1,461	0.00%
2023/12/13	2	618.00	0	0.00	610.00	2	1,447	0.14%
2023/12/12	6	610.66	3.2	617.90	622.00	2.9	1,439	0.20%
2023/12/11	2	585.00	0	0.00	589.00	2	1,389	0.14%
2023/12/08	2	584.00	0	0.00	579.00	2	1,389	0.14%
2023/12/07	1	575.00	5	584.80	575.00	-4	1,380	-0.29%
2023/12/06	1	587.00	21	593.05	587.00	-20	1,365	-1.46%
2023/12/05	1	595.00	6	586.20	594.00	-5	1,361	-0.37%
2023/12/04	0.1	585.00	0	588.00	589.00	0	1,333	0.00%
2023/12/01	1	581.00	0	0.00	582.00	1	1,308	0.08%
2023/11/30	0	0.00	0	588.00	584.00	0	1,291	0.00%
2023/11/29	1.2	582.00	1	581.00	584.00	0.2	1,259	0.02%
2023/11/28	28	577.75	4	565.31	580.00	24	1,217	1.97%
2023/11/27	3	537.00	0	0.00	537.00	3	1,148	0.26%
2023/11/21	1	530.00	2	531.00	532.00	-1	1,120	-0.09%
2023/11/20	0.1	527.00	20	524.00	526.00	-20	1,126	-1.77%
2023/11/17	0	0.00	2	532.00	532.00	-2	1,131	-0.18%
2023/11/15	0	0.00	4.4	531.08	532.00	-4.4	1,113	-0.39%
2023/11/14	1	523.00	0	0.00	522.00	1	1,082	0.09%
2023/11/13	0	0.00	1	522.99	522.00	-1	1,087	-0.09%
2023/11/09	1	507.00	0	0.00	514.00	1	1,090	0.09%
2023/11/08	1	515.00	1	512.05	512.00	0	1,091	0.00%
2023/11/07	2	516.00	3	518.00	521.00	-1	1,048	-0.10%
2023/11/06	3	520.67	22	519.14	520.00	-19	1,042	-1.82%
2023/11/03	1	508.00	0	0.00	510.00	1	1,007	0.10%
2023/11/02	20	505.00	1	498.50	506.00	19	1,005	1.89%
2023/11/01	0	0.00	4.4	489.16	499.50	-4.4	989	-0.44%
2023/10/31	1	478.00	1	481.00	474.50	0	959	0.00%
2023/10/30	1	470.00	2	481.00	481.50	-1	998	-0.10%
2023/10/27	1	472.00	3	473.33	470.00	-2	1,007	-0.20%
2023/10/26	2.1	464.99	0	0.00	462.50	2.1	1,009	0.21%
2023/10/25	7	476.50	2	477.50	476.50	5	1,011	0.49%
2023/10/24	0.2	473.41	6.1	475.16	474.50	-5.9	1,024	-0.58%
2023/10/23	5	473.20	4	478.00	472.00	1	1,044	0.10%
2023/10/20	8	480.00	0	0.00	480.00	8	1,069	0.75%
2023/10/19	0	0.00	2.1	479.46	478.00	-2.1	1,079	-0.19%
2023/10/18	0	0.00	3.1	479.18	477.00	-3.1	1,097	-0.28%
2023/10/17	19	483.00	0	0.00	478.00	19	1,099	1.73%
2023/10/13	0	0.00	0.1	479.00	481.00	-0.1	1,171	0.00%
2023/10/12	1	475.00	6	479.08	481.00	-5	1,194	-0.42%
2023/09/28	8.1	459.62	0	0.00	453.50	8.1	1,294	0.62%
2023/09/27	2	462.00	0	0.00	462.00	2	1,285	0.16%
2023/09/25	0	0.00	2	476.25	474.00	-2	1,288	-0.16%
2023/09/21	1	468.50	0	0.00	468.50	1	1,285	0.08%
2023/09/20	4	474.88	0	0.00	472.50	4	1,285	0.31%
2023/09/19	1	482.00	0	0.00	480.50	1	1,285	0.08%
2023/09/15	0	0.00	8	483.50	483.00	-8	1,319	-0.61%
2023/09/14	1	473.00	1	472.00	478.50	0	1,303	0.00%
2023/09/11	0	0.00	1	465.50	462.50	-1	1,286	-0.08%
2023/09/08	1	458.50	1	459.50	459.00	0	1,289	0.00%
2023/09/05	0	0.00	1	476.00	475.50	-1	1,307	-0.08%
2023/09/01	0	0.00	1	465.00	467.00	-1	1,326	-0.08%
2023/08/31	2	460.00	0	0.00	459.00	2	1,325	0.15%
2023/08/25	6.1	455.10	0	0.00	454.50	6.1	1,325	0.46%
2023/08/24	1	461.50	0.1	463.50	461.00	1	1,337	0.07%
2023/08/22	0.1	450.00	0	0.00	447.50	0.1	1,385	0.00%
2023/08/21	1.1	455.71	0	0.00	447.00	1.1	1,398	0.08%
2023/08/16	0.1	453.42	0	0.00	451.00	0.1	1,404	0.01%
2023/08/15	1.2	457.67	0	0.00	458.00	1.2	1,403	0.08%
2023/08/14	1	463.00	0	0.00	463.50	1	1,414	0.07%
2023/08/11	0	0.00	2	472.00	472.50	-2	1,414	-0.14%
2023/08/10	8	472.06	0	0.00	472.00	8	1,428	0.56%
2023/08/08	7.1	482.21	0	0.00	481.00	7.1	1,423	0.50%
2023/08/07	4	494.75	0	0.00	495.00	4	1,406	0.28%
2023/08/02	0.1	502.33	0	510.00	499.00	0	1,403	0.00%
2023/08/01	1	512.00	4	512.00	512.00	-3	1,369	-0.22%
2023/07/28	0	0.00	1	519.00	519.00	-1	1,357	-0.07%
2023/07/27	3	508.35	1	512.03	512.00	2	1,391	0.14%
2023/07/26	2	513.50	0	0.00	506.00	2	1,391	0.14%
2023/07/25	0	0.00	2.1	522.57	523.00	-2.1	1,383	-0.15%
2023/07/24	1	508.00	0	0.00	508.00	1	1,366	0.07%
2023/07/21	0	0.00	1	512.04	511.00	-1	1,369	-0.07%
2023/07/20	1	520.00	0	0.00	520.00	1	1,369	0.07%
2023/07/19	10	525.50	0	0.00	517.00	10	1,359	0.74%
2023/07/18	0	0.00	8	538.23	542.00	-8	1,334	-0.60%
2023/07/17	1	536.00	0	0.00	530.00	1	1,298	0.08%
2023/07/14	2	527.00	8.1	529.17	532.00	-6.1	1,315	-0.46%
2023/07/13	3	522.00	8	515.14	514.00	-5	1,286	-0.39%
2023/07/12	3	498.33	20	509.71	515.00	-17	1,264	-1.35%
2023/07/11	0	0.00	0.2	496.00	495.50	-0.2	1,228	-0.01%
2023/07/10	0	491.50	14	495.21	490.00	-14	1,249	-1.12%
2023/07/07	9	490.56	0	0.00	491.00	9	1,255	0.72%
2023/07/04	0	0.00	0.2	505.00	503.00	-0.2	1,266	-0.01%
2023/07/03	0	0.00	1	498.00	498.00	-1	1,267	-0.08%
2023/06/29	0	0.00	1	495.50	498.00	-1	1,293	-0.08%
2023/06/28	2	495.00	1	491.00	491.00	1	1,313	0.08%
2023/06/27	1	488.00	0	0.00	494.00	1	1,336	0.07%
2023/06/26	1	490.01	0	0.00	491.50	1	1,335	0.08%
2023/06/21	0.1	500.50	0	0.00	493.50	0.1	1,335	0.01%
2023/06/20	0	509.50	0	0.00	507.00	0	1,331	0.00%
2023/06/16	1	515.00	0	0.00	513.00	1	1,372	0.07%
2023/06/15	0	0.00	1	516.00	516.00	-1	1,368	-0.07%
2023/06/13	0	0.00	1	520.92	518.00	-1	1,462	-0.07%
2023/06/12	0	507.00	0	0.00	509.00	0	1,466	0.00%
2023/06/07	1	512.00	0	0.00	514.00	1	1,504	0.07%
2023/06/05	0	0.00	1	514.00	513.00	-1	1,515	-0.07%
2023/06/02	1	505.00	0	0.00	505.00	1	1,531	0.07%
2023/06/01	1	504.00	0	0.00	504.00	1	1,540	0.06%
2023/05/31	1	505.00	0	0.00	504.00	1	1,563	0.06%
2023/05/29	0	0.00	3	508.33	507.00	-3	1,584	-0.19%
2023/05/25	4	489.51	0	0.00	491.50	4	1,559	0.26%
2023/05/23	0	0.00	1.1	490.27	491.00	-1.1	1,569	-0.07%
2023/05/22	2.1	484.90	0	0.00	482.00	2.1	1,564	0.13%
2023/05/19	0	0.00	0	486.00	484.50	0	1,568	0.00%
2023/05/18	0	0.00	0	485.50	484.50	0	1,564	0.00%
2023/05/15	8	464.50	0.2	466.00	465.00	7.8	1,582	0.49%
2023/05/10	1	472.51	0	0.00	471.00	1	1,612	0.06%
2023/05/09	0	478.00	0	0.00	477.00	0	1,620	0.00%
2023/05/08	0	0.00	1	481.00	479.50	-1	1,648	-0.06%
2023/05/05	0.1	477.00	0	0.00	479.00	0.1	1,667	0.00%
2023/05/03	2	475.25	42.1	477.20	472.50	-40.1	1,713	-2.34%
2023/05/02	20	491.00	0	0.00	491.00	20	1,702	1.17%
2023/04/28	0	0.00	0	487.50	481.00	0	1,778	0.00%
2023/04/27	0	0.00	0	483.00	482.00	0	1,788	0.00%
2023/04/25	0	477.00	0.1	478.50	478.50	0	1,846	0.00%
2023/04/24	2	478.00	0	0.00	477.00	2	1,855	0.11%
2023/04/21	1	482.92	0	0.00	477.00	1	1,880	0.05%
2023/04/20	1	485.50	0	0.00	482.00	1	1,892	0.05%
2023/04/19	5.1	486.86	0	0.00	481.00	5.1	1,930	0.27%
2023/04/18	2.2	505.93	0	0.00	497.50	2.2	1,898	0.12%
2023/04/17	21	507.95	0	0.00	507.00	21	1,900	1.10%
2023/04/14	0.1	517.00	0	0.00	514.00	0.1	1,911	0.01%
2023/04/13	1	514.03	0	0.00	517.00	1	1,919	0.05%
2023/04/12	0.1	516.17	0	0.00	518.00	0.1	1,901	0.01%
2023/04/11	0.2	520.55	1	522.00	522.00	-0.8	1,904	-0.04%
2023/04/10	1	519.00	0	0.00	519.00	1	1,914	0.05%
2023/04/06	0	0.00	0.2	515.00	512.00	-0.2	1,899	-0.01%
2023/03/31	0	0.00	0.1	526.00	518.00	-0.1	1,918	-0.01%
2023/03/29	0.1	516.00	0	0.00	511.00	0.1	1,915	0.01%
2023/03/28	2.1	517.95	5	520.80	517.00	-2.9	1,917	-0.15%
2023/03/27	0.1	526.00	1	525.00	528.00	-0.9	1,907	-0.05%
2023/03/24	0	0.00	1	525.00	525.00	-1	1,921	-0.05%
2023/03/23	0	0.00	1	521.00	526.00	-1	1,916	-0.05%
2023/03/22	3	517.33	4	519.74	523.00	-1	1,904	-0.05%
2023/03/20	0	0.00	1	508.00	506.00	-1	1,889	-0.05%
2023/03/17	1	502.00	3	506.00	502.00	-2	1,896	-0.11%
2023/03/16	2	498.50	3	500.40	505.00	-1	1,864	-0.05%
2023/03/15	1	488.62	0	0.00	487.50	1	1,844	0.06%
2023/03/14	4.1	491.49	0	0.00	488.50	4.1	1,835	0.22%
2023/03/13	1	498.46	0	0.00	497.00	1	1,835	0.06%
2023/03/10	0	0.00	1	504.00	504.00	-1	1,829	-0.05%
2023/03/09	1	518.00	0	0.00	514.00	1	1,864	0.05%
2023/03/08	0	0.00	0	519.00	517.00	0	1,879	0.00%
2023/03/07	1	515.00	0	0.00	515.00	1	1,900	0.05%
2023/03/06	1	510.02	1	513.00	510.00	0	1,897	0.00%
2023/03/01	1	511.00	0	0.00	512.00	1	1,982	0.05%
2023/02/24	1	515.00	0	0.00	512.00	1	1,982	0.05%
2023/02/23	2.1	523.98	3	524.00	525.00	-1	1,983	-0.05%
2023/02/22	1	506.00	1	510.00	511.00	0	2,040	0.00%
2023/02/20	0	0.00	0.1	519.00	521.00	-0.1	2,164	0.00%
2023/02/16	5.1	521.33	1	523.00	519.00	4.1	2,347	0.17%
2023/02/15	2	514.50	2	515.00	513.00	0	2,482	0.00%
2023/02/14	0	0.00	1	520.26	524.00	-1	2,580	-0.04%
2023/02/13	4	517.25	1	519.00	523.00	3	2,613	0.11%
2023/02/10	0	0.00	3	535.67	531.00	-3	2,653	-0.11%
2023/02/09	1	541.00	0	0.00	543.00	1	2,682	0.04%
2023/02/08	4	538.00	3	541.00	540.00	1	2,716	0.04%
2023/02/07	0	0.00	0	525.00	526.00	0	2,755	0.00%
2023/02/06	11	523.73	8	520.25	524.00	3	2,853	0.10%
2023/02/03	1	540.00	1.1	542.46	542.00	-0.1	2,857	0.00%
2023/02/02	1	536.00	5.7	540.60	547.00	-4.7	2,880	-0.16%
2023/02/01	0	0.00	2	527.50	527.00	-2	2,873	-0.07%
2023/01/31	2	522.00	0	0.00	523.00	2	2,892	0.07%
2023/01/30	2	522.00	8.1	520.12	530.00	-6.1	2,883	-0.21%
2023/01/17	2	491.48	3	488.03	493.00	-1	2,823	-0.04%
2023/01/16	0	489.00	1	490.00	493.50	-1	2,834	-0.03%
2023/01/13	1	486.45	2	484.49	486.00	-1	2,810	-0.04%
2023/01/12	3	476.00	4	478.63	481.00	-1	2,796	-0.04%
2023/01/11	2.1	475.95	13	473.24	477.00	-11	2,791	-0.39%
2023/01/10	1	470.00	0	468.17	470.00	1	2,790	0.03%
2023/01/09	12.3	460.28	4	463.75	468.00	8.3	2,799	0.29%
2023/01/06	0.1	443.00	1	445.00	445.00	-1	2,772	-0.03%
2023/01/05	0	0.00	0.1	441.50	436.00	-0.1	2,791	0.00%
2023/01/04	1	436.55	3	441.83	443.00	-2	2,809	-0.07%
2023/01/03	0.1	435.21	3	436.17	438.00	-2.9	2,842	-0.10%
2022/12/30	1.1	433.55	1	427.50	427.50	0.1	2,854	0.00%
2022/12/29	1	423.51	1	427.50	430.50	0	2,868	0.00%
2022/12/28	0.1	432.59	0	0.00	428.00	0.1	2,899	0.00%
2022/12/27	0	442.61	1	442.50	440.00	-1	2,910	-0.03%
2022/12/26	1	434.00	2	436.25	438.00	-1	2,937	-0.03%
2022/12/23	6	436.83	47	436.12	435.50	-41	2,979	-1.38%
2022/12/22	5.1	447.90	4	448.50	447.00	1.1	2,987	0.04%
2022/12/21	1	446.10	2	446.25	441.50	-1	3,010	-0.03%
2022/12/20	0	0.00	1.1	458.51	443.50	-1.1	3,051	-0.04%
2022/12/19	8	455.50	8	452.50	455.50	0	3,079	0.00%
2022/12/16	1.2	457.06	1	458.50	455.50	0.2	3,084	0.01%
2022/12/15	0	0.00	0	469.50	471.50	0	3,080	0.00%
2022/12/14	1	458.20	1	463.00	470.50	0	3,097	0.00%
2022/12/13	1.1	460.97	1	463.00	454.50	0.1	3,089	0.00%
2022/12/12	3	452.17	1	455.00	460.50	2	3,086	0.06%
2022/12/09	0.1	467.46	2	463.00	463.00	-1.9	3,108	-0.06%
2022/12/08	0	462.50	3	462.67	464.00	-3	3,111	-0.10%
2022/12/07	3	467.67	0	0.00	462.00	3	3,132	0.10%
2022/12/06	5	479.77	1	488.00	476.50	4	3,112	0.13%
2022/12/05	1	491.48	1	495.50	485.50	0	3,110	0.00%
2022/12/02	48	488.12	1	487.50	489.00	47	3,109	1.51%
2022/12/01	3	483.00	1	488.00	486.00	2	3,123	0.06%
2022/11/30	0.1	474.00	1.1	470.14	470.00	-1	3,087	-0.03%
2022/11/29	4.1	464.62	1	468.00	465.00	3.1	3,087	0.10%
2022/11/28	3	470.83	0	0.00	472.00	3	3,071	0.10%
2022/11/25	1	480.99	0	0.00	480.00	1	3,082	0.03%
2022/11/24	2	484.50	4.1	484.49	484.50	-2.1	3,066	-0.07%
2022/11/23	1.1	471.63	1	474.50	466.00	0.1	3,034	0.00%
2022/11/22	7	469.36	7	472.71	476.50	0	3,032	0.00%
2022/11/21	2	475.25	1	479.50	475.00	1	3,019	0.03%
2022/11/18	8.1	479.75	1	472.00	476.00	7.1	3,014	0.23%
2022/11/17	3	484.85	25	486.30	486.00	-22	2,952	-0.75%
2022/11/16	25	494.74	1	496.90	495.00	24	2,918	0.82%
2022/11/15	5	483.06	6.2	484.47	499.00	-1.2	2,841	-0.04%
2022/11/14	4	463.13	1.1	460.68	463.50	2.9	2,743	0.11%
2022/11/11	1	457.50	14	454.59	460.00	-13	2,687	-0.48%
2022/11/10	11	419.73	13.1	420.14	424.00	-2.1	2,573	-0.08%
2022/11/09	6.2	400.16	2	402.00	402.00	4.2	2,506	0.17%
2022/11/08	3	397.17	4.1	396.06	391.00	-1.1	2,482	-0.05%
2022/11/07	20.1	384.99	18	382.50	382.50	2.1	2,425	0.09%
2022/11/04	3	376.65	38	375.30	379.50	-35	2,415	-1.45%
2022/11/03	1.1	370.67	3.1	369.05	372.00	-2	2,390	-0.08%
2022/11/02	1	364.51	43	368.47	362.50	-42	2,358	-1.78%
2022/11/01	83	360.17	1	359.00	359.50	82	2,257	3.63%
2022/10/28	0	345.00	0	0.00	350.00	0	2,254	0.00%
2022/10/26	1	336.50	1	338.50	341.50	0	2,251	0.00%
2022/10/24	0	0.00	1	344.50	340.50	-1	2,264	-0.04%
2022/10/18	1	358.50	0	0.00	350.00	1	2,305	0.04%
2022/10/11	0	343.00	10	345.00	340.50	-10	2,422	-0.41%
2022/10/07	4	375.27	0	0.00	374.00	4	2,419	0.17%
2022/10/06	0	386.00	0.1	386.92	388.50	0	2,431	0.00%
2022/10/05	15	384.83	16	389.69	384.50	-1	2,444	-0.04%
2022/10/04	0	377.50	0	0.00	376.50	0	2,452	0.00%
2022/10/03	0.1	361.02	0	0.00	359.00	0.1	2,449	0.01%
2022/09/30	2	355.50	1	350.00	366.50	1	2,450	0.04%
2022/09/29	0	357.50	1	371.00	359.50	-1	2,451	-0.04%
2022/09/28	1.1	368.71	0	0.00	362.00	1.1	2,461	0.04%
2022/09/27	1	374.50	1	376.50	378.00	0	2,458	0.00%
2022/09/23	1.1	413.91	5	410.70	408.00	-3.9	2,455	-0.16%
2022/09/22	2	416.52	0	0.00	416.50	2	2,497	0.08%
2022/09/21	0	424.00	0	0.00	422.50	0	2,562	0.00%
2022/09/16	2	434.58	0	0.00	432.00	2	2,637	0.08%
2022/09/15	0	0.00	0.1	459.00	450.00	-0.1	2,637	0.00%
2022/09/14	3.1	454.79	6	445.00	455.00	-2.9	2,663	-0.11%
2022/09/13	5.1	466.49	0	0.00	464.00	5.1	2,660	0.19%
2022/09/12	1.1	466.40	0	469.00	468.50	1.1	2,681	0.04%
2022/09/08	1.1	455.93	1	457.00	458.00	0.1	2,706	0.00%
2022/09/07	1	437.50	0	0.00	440.00	1	2,715	0.04%
2022/09/05	1	452.09	0.1	453.00	453.00	0.9	2,704	0.03%
2022/09/02	2	466.06	1	466.00	466.00	1	2,719	0.04%
2022/09/01	8.1	468.53	1	471.50	471.50	7.1	2,727	0.26%
2022/08/31	0	479.50	4	481.50	486.00	-4	2,755	-0.14%
2022/08/30	0	0.00	3	481.86	482.00	-3	2,744	-0.11%
2022/08/29	8.4	473.70	2	474.00	471.00	6.4	2,740	0.23%
2022/08/26	1	510.00	2	501.50	500.00	-1	2,726	-0.04%
2022/08/25	0	0.00	4	501.50	501.00	-4	2,747	-0.15%
2022/08/24	1	496.50	1	499.50	489.00	0	2,761	0.00%
2022/08/23	4	490.02	0	0.00	490.50	4	2,831	0.14%
2022/08/22	3	504.69	0	0.00	497.00	3	2,895	0.10%
2022/08/19	0	518.00	11	513.82	514.00	-11	2,890	-0.38%
2022/08/18	0	495.50	0	0.00	506.00	0	2,873	0.00%
2022/08/17	6	504.00	5	513.59	503.00	1	2,864	0.03%
2022/08/16	20.1	510.50	13.1	511.21	509.00	7	2,871	0.24%
2022/08/15	0	0.00	2	492.74	495.00	-2	2,840	-0.07%
2022/08/12	0	0.00	3	484.33	484.50	-3	2,828	-0.11%
2022/08/11	8	481.31	12	481.50	481.50	-4	2,846	-0.14%
2022/08/09	2	472.50	2	477.00	475.00	0	2,861	0.00%
2022/08/08	1	470.00	0	0.00	474.00	1	2,896	0.03%
2022/08/05	2	455.50	12.1	465.66	475.50	-10.1	2,966	-0.34%
2022/08/04	3.1	446.69	2	452.00	448.00	1.1	2,946	0.04%
2022/08/03	10	459.00	8	450.94	457.50	2	2,951	0.07%
2022/08/02	2	445.00	0	0.00	455.00	2	2,956	0.07%
2022/08/01	4.1	455.04	0.1	458.50	462.50	4	2,954	0.13%
2022/07/29	6.1	460.01	5	467.40	454.00	1.1	2,974	0.04%
2022/07/28	3	461.50	0	462.00	459.00	3	2,996	0.10%
2022/07/27	5	448.00	5	442.40	459.50	0	3,024	0.00%
2022/07/26	0.3	446.33	0	0.00	446.00	0.3	3,003	0.01%
2022/07/25	5.3	461.08	0	0.00	461.00	5.3	2,993	0.18%
2022/07/22	1	476.50	8	472.51	478.00	-7	2,992	-0.23%
2022/07/21	7	458.43	1	464.88	465.00	6	3,011	0.20%
2022/07/20	3	449.00	10.1	449.52	449.50	-7.1	3,009	-0.23%
2022/07/18	3	432.00	0	0.00	436.50	3	2,973	0.10%
2022/07/15	0	0.00	0.1	429.00	435.50	-0.1	2,952	0.00%
2022/07/14	9	419.61	3.1	421.97	422.00	6	2,945	0.20%
2022/07/12	9	415.93	8	423.00	403.50	1	2,880	0.04%
2022/07/11	3	438.33	1	436.00	435.50	2	2,857	0.07%
2022/07/08	1	431.00	1.2	435.66	433.50	-0.2	2,844	-0.01%
2022/07/07	0	0.00	0.3	420.00	423.50	-0.3	2,822	-0.01%
2022/07/06	3.1	414.90	4	425.00	407.50	-0.9	2,814	-0.03%
2022/07/05	1.1	428.14	1	423.00	428.00	0.1	2,787	0.00%
2022/07/04	3	432.83	3	427.17	430.50	0	2,771	0.00%
2022/07/01	4.2	442.05	3	444.17	436.50	1.2	2,738	0.04%
2022/06/30	4.2	459.49	4	460.13	453.00	0.2	2,687	0.01%
2022/06/29	6.1	465.12	4.1	477.36	475.50	2.1	2,631	0.08%
2022/06/28	17.2	503.15	9	500.44	493.00	8.2	2,549	0.32%
2022/06/27	2	522.00	3.1	513.63	519.00	-1.1	2,498	-0.04%
2022/06/24	3	500.00	0	0.00	492.00	3	2,467	0.12%
2022/06/23	3	495.03	2	493.25	497.00	1	2,459	0.04%
2022/06/22	4.1	509.61	0	0.00	501.00	4.1	2,455	0.17%
2022/06/21	3	513.03	28	511.07	521.00	-25	2,429	-1.03%
2022/06/20	28	505.36	1	519.00	502.00	27	2,415	1.12%
2022/06/17	1	531.40	1	548.00	530.00	0	2,381	0.00%
2022/06/16	0	563.50	4	579.00	558.00	-4	2,362	-0.17%
2022/06/14	1	576.83	0	0.00	584.00	1	2,421	0.04%
2022/06/13	3.3	583.53	3	588.33	577.00	0.3	2,456	0.01%
2022/06/09	3.1	617.94	3.1	628.94	625.00	0	2,452	0.00%
2022/06/08	0	0.00	0.1	610.00	606.00	-0.1	2,400	0.00%
2022/06/07	3	607.00	1	610.00	608.00	2	2,419	0.08%
2022/06/06	2	619.00	0	0.00	618.00	2	2,428	0.08%
2022/06/02	0	0.00	2	622.00	626.00	-2	2,463	-0.08%
2022/06/01	1	622.00	0	0.00	622.00	1	2,500	0.04%
2022/05/31	2	614.00	5.1	606.88	624.00	-3.1	2,499	-0.12%
2022/05/30	5	604.00	7.4	600.37	604.00	-2.4	2,425	-0.10%
2022/05/27	0	0.00	1	556.00	557.00	-1	2,347	-0.04%
2022/05/24	2.1	545.55	0.1	564.00	540.00	2	2,407	0.08%
2022/05/23	40	583.00	41	567.34	567.00	-1	2,377	-0.04%
2022/05/20	2	572.00	4	574.00	574.00	-2	2,382	-0.08%
2022/05/19	2	568.00	0	0.00	575.00	2	2,374	0.08%
2022/05/18	0	0.00	0.1	579.00	575.00	-0.1	2,354	0.00%
2022/05/17	2	561.50	11	567.82	574.00	-9	2,334	-0.39%
2022/05/16	27	575.59	20	570.65	561.00	7	2,328	0.30%
2022/05/13	1.1	557.14	1.1	548.38	556.00	0	2,284	0.00%
2022/05/12	6	521.50	6	524.67	514.00	0	2,236	0.00%
2022/05/11	20	535.50	20	533.00	533.00	0	2,286	0.00%
2022/05/10	5	531.60	5	522.80	527.00	0	2,348	0.00%
2022/05/09	2	533.99	11	533.55	528.00	-9	2,396	-0.38%
2022/05/06	2	547.00	0	0.00	554.00	2	2,483	0.08%
2022/05/05	49	570.12	19	570.58	569.00	30	2,574	1.17%
2022/05/04	5	551.00	25	549.40	543.00	-20	2,529	-0.79%
2022/05/03	20	518.50	0	0.00	519.00	20	2,508	0.80%
2022/04/29	0.1	531.00	6	528.17	520.00	-5.9	2,569	-0.23%
2022/04/28	6	516.00	3	513.00	516.00	3	2,592	0.12%
2022/04/27	2.1	497.67	0	0.00	498.00	2.1	2,596	0.08%
2022/04/26	6.1	534.36	3	549.00	531.00	3.1	2,571	0.12%
2022/04/25	0.1	547.00	2	553.00	549.00	-1.9	2,611	-0.07%
2022/04/22	1.3	586.96	0	0.00	579.00	1.3	2,619	0.05%
2022/04/21	0	0.00	1	587.00	592.00	-1	2,645	-0.04%
2022/04/20	1	589.00	0.1	605.00	580.00	0.9	2,695	0.03%
2022/04/19	1.3	607.00	4	601.25	601.00	-2.7	2,754	-0.10%
2022/04/14	0	0.00	2	625.50	623.00	-2	2,796	-0.07%
2022/04/13	0	619.00	0	0.00	620.00	0	2,823	0.00%
2022/04/12	3.1	621.04	1	609.00	612.00	2.1	2,839	0.07%
2022/04/11	4.1	636.30	0	0.00	630.00	4.1	2,830	0.14%
2022/04/08	1	654.00	0	0.00	654.00	1	2,850	0.04%
2022/04/07	0	0.00	2	665.00	663.00	-2	2,862	-0.07%
2022/04/01	1	663.22	1	670.00	675.00	0	2,917	0.00%
2022/03/31	0	0.00	2	675.00	671.00	-2	2,950	-0.07%
2022/03/28	3.1	662.03	0	0.00	661.00	3.1	3,022	0.10%
2022/03/25	2.1	672.86	0	0.00	671.00	2.1	3,013	0.07%
2022/03/24	0	0.00	1	683.96	685.00	-1	2,991	-0.03%
2022/03/23	2	674.00	0	0.00	673.00	2	2,997	0.07%
2022/03/22	1	669.00	0	0.00	674.00	1	3,025	0.03%
2022/03/21	3	679.67	1	687.00	674.00	2	3,033	0.07%
2022/03/18	2	676.50	2	678.50	674.00	0	3,026	0.00%
2022/03/17	22	679.85	78.1	677.89	679.00	-56	3,000	-1.87%
2022/03/16	1	634.00	6.1	636.15	634.00	-5.1	2,934	-0.17%
2022/03/15	3.2	619.19	4.1	610.07	606.00	-0.9	2,888	-0.03%
2022/03/14	2.1	646.57	6	649.67	642.00	-3.9	2,880	-0.14%
2022/03/11	1	631.00	0	0.00	638.00	1	2,886	0.03%
2022/03/10	0	0.00	1	647.00	640.00	-1	2,894	-0.03%
2022/03/09	0	0.00	1	634.00	629.00	-1	2,881	-0.03%
2022/03/08	3	627.33	0	0.00	615.00	3	2,874	0.10%
2022/03/07	2.2	639.45	0	0.00	625.00	2.2	2,849	0.08%
2022/03/04	0	0.00	3	675.33	671.00	-3	2,799	-0.11%
2022/03/03	1	690.05	0	0.00	690.00	1	2,801	0.04%
2022/02/25	3.5	684.29	0	0.00	688.00	3.5	2,907	0.12%
2022/02/24	2	690.00	0.1	700.00	686.00	1.9	2,908	0.07%
2022/02/23	0.1	708.00	0	0.00	710.00	0.1	2,923	0.00%
2022/02/22	4	708.50	0	0.00	705.00	4	2,936	0.14%
2022/02/21	0	0.00	1	719.96	720.00	-1	2,919	-0.03%
2022/02/18	2	715.50	0.3	719.00	715.00	1.8	2,926	0.06%
2022/02/17	0	0.00	0.1	725.00	717.00	-0.1	2,919	0.00%
2022/02/16	0.1	729.00	0.1	728.00	722.00	-0.1	2,917	0.00%
2022/02/15	0	0.00	0.1	730.00	719.00	-0.1	2,924	0.00%
2022/02/14	4	720.77	0	0.00	719.00	4	2,917	0.14%
2022/02/11	0	722.00	4	725.51	735.00	-4	2,921	-0.14%
2022/02/10	6.1	721.26	10	724.80	732.00	-3.9	2,865	-0.14%
2022/02/09	9.2	699.19	20	703.45	699.00	-10.9	2,804	-0.39%
2022/02/08	25.1	696.98	10	703.80	694.00	15.1	2,763	0.55%
2022/02/07	0	0.00	14	721.00	720.00	-14	2,658	-0.53%
2022/01/26	5.1	770.79	0	0.00	771.00	5.1	2,581	0.20%
2022/01/25	5	769.01	15.5	768.77	769.00	-10.5	2,621	-0.40%
2022/01/24	21	781.14	18	790.28	781.00	3	2,620	0.11%
2022/01/21	20	773.85	21	782.67	764.00	-1	2,591	-0.04%
2022/01/20	77	791.27	22	785.14	785.00	55	2,557	2.15%
2022/01/19	11	782.36	3	795.00	795.00	8	2,525	0.32%
2022/01/18	21.3	816.75	2	801.00	800.00	19.3	2,476	0.78%
2022/01/17	15	834.00	5	835.00	841.00	10	2,431	0.41%
2022/01/14	8	849.50	6	861.33	860.00	2	2,393	0.08%
2022/01/13	7	882.71	12	891.08	884.00	-5	2,366	-0.21%
2022/01/12	14.5	868.21	19.1	871.17	872.00	-4.6	2,330	-0.20%
2022/01/11	3	830.00	23	846.52	820.00	-20	2,252	-0.89%
2022/01/10	1	821.00	3	829.33	838.00	-2	2,225	-0.09%
2022/01/07	10	845.99	10	834.00	834.00	0	2,242	0.00%
2022/01/06	8	857.00	18	857.67	845.00	-10	2,238	-0.45%
2022/01/05	22	882.91	6	891.33	879.00	16	2,240	0.71%
2022/01/04	2	886.00	10	891.20	885.00	-8	2,239	-0.36%
2022/01/03	1	884.87	11	888.55	871.00	-10	2,234	-0.45%
2021/12/30	6.1	876.76	10	887.50	888.00	-4	2,236	-0.18%
2021/12/29	28.1	891.15	11	875.55	875.00	17.1	2,236	0.76%
2021/12/28	7	871.71	0	863.00	872.00	7	2,230	0.31%
2021/12/27	8	859.88	8	849.75	857.00	0	2,238	0.00%
2021/12/24	2	846.50	2	850.00	846.00	0	2,234	0.00%
2021/12/23	21	835.15	14.3	844.15	846.00	6.7	2,237	0.30%
2021/12/22	1	805.00	1	806.00	806.00	0	2,184	0.00%
2021/12/20	0	0.00	2	806.00	802.00	-2	2,215	-0.09%
2021/12/17	1	812.00	2	807.00	806.00	-1	2,219	-0.05%
2021/12/16	8	820.88	8	824.38	821.00	0	2,223	0.00%
2021/12/15	5	796.40	2	800.00	798.00	3	2,197	0.14%
2021/12/13	1	806.00	0	0.00	804.00	1	2,186	0.05%
2021/12/10	0	0.00	1	812.00	813.00	-1	2,201	-0.05%
2021/12/09	1	810.00	0	0.00	809.00	1	2,201	0.05%
2021/12/08	14	809.07	9	815.33	806.00	5	2,203	0.23%
2021/12/07	12.1	803.16	4	801.75	801.00	8.1	2,206	0.37%
2021/12/06	5	814.60	3	834.00	812.00	2	2,189	0.09%
2021/12/03	6	813.33	4	802.78	819.00	2	2,190	0.09%
2021/12/02	1	804.03	2	802.00	802.00	-1	2,200	-0.04%
2021/12/01	2	808.00	2	805.50	813.00	0	2,217	0.00%
2021/11/30	2	830.00	1	831.00	815.00	1	2,207	0.05%
2021/11/29	2	809.50	0	0.00	826.00	2	2,201	0.09%
2021/11/26	1.1	826.09	0	0.00	808.00	1.1	2,189	0.05%
2021/11/25	1	851.00	16	853.38	846.00	-15	2,179	-0.69%
2021/11/24	67	866.03	50.4	866.99	852.00	16.6	2,195	0.76%
2021/11/23	0.6	830.73	6	830.67	834.00	-5.5	2,138	-0.25%
2021/11/22	1	828.04	4	835.00	844.00	-3	2,175	-0.14%
2021/11/19	2	816.50	2	811.00	810.00	0	2,182	0.00%
2021/11/17	3	806.67	0	0.00	804.00	3	2,201	0.14%
2021/11/16	1	794.00	1	796.00	796.00	0	2,203	0.00%
2021/11/15	1	801.00	2	799.50	799.00	-1	2,215	-0.05%
2021/11/12	14	805.50	10	788.40	786.00	4	2,228	0.18%
2021/11/10	6	791.00	10	794.20	795.00	-4	2,231	-0.18%
2021/11/09	0	0.00	2	779.00	779.00	-2	2,219	-0.09%
2021/11/08	4	758.50	2	760.50	758.00	2	2,240	0.09%
2021/11/05	1	768.00	41	778.44	773.00	-40	2,243	-1.78%
2021/11/04	0	0.00	22	755.05	755.00	-22	2,220	-0.99%
2021/11/03	43	777.37	31	774.19	751.00	12	2,217	0.54%
2021/11/02	26	773.27	13	778.23	771.00	13	2,191	0.59%
2021/11/01	0	0.00	4	770.00	780.00	-4	2,137	-0.19%
2021/10/29	6	763.33	21	766.10	760.00	-15	2,149	-0.70%
2021/10/28	10	754.40	1	760.00	746.00	9	2,115	0.43%
2021/10/27	8	749.50	1	750.00	750.00	7	2,108	0.33%
2021/10/26	1	751.00	2	749.50	743.00	-1	2,099	-0.05%
2021/10/25	13	750.38	2	749.00	749.00	11	2,094	0.53%
2021/10/22	0	0.00	0.1	774.00	760.00	-0.1	2,077	0.00%
2021/10/21	12	761.92	3	763.33	761.00	9	2,075	0.43%
2021/10/20	32	773.13	1	779.00	770.00	31	2,067	1.50%
2021/10/19	1	754.00	1	769.00	770.00	0	2,047	0.00%
2021/10/15	1	760.00	0	0.00	763.00	1	2,037	0.05%
2021/10/14	1	742.00	2	745.00	743.00	-1	2,022	-0.05%
2021/10/13	0.2	750.38	0	0.00	734.00	0.2	2,003	0.01%
2021/10/12	1.1	781.35	0	0.00	765.00	1.1	1,968	0.05%
2021/10/07	3	768.04	2	775.50	784.00	1	1,941	0.05%
2021/10/05	1	748.00	1	748.00	749.00	0	1,935	0.00%
2021/10/04	2	760.91	0	0.00	736.00	2	1,913	0.11%
2021/10/01	2	768.00	0	0.00	767.00	2	1,892	0.11%
2021/09/29	3	804.65	0	0.00	798.00	3	1,843	0.16%
2021/09/28	22	830.18	20	828.00	830.00	2	1,829	0.11%
2021/09/24	1.1	859.91	2	858.00	853.00	-0.9	1,840	-0.05%
2021/09/23	2	863.59	2	869.50	859.00	0	1,885	0.00%
2021/09/22	1	851.00	1	845.00	845.00	0	1,908	0.00%
2021/09/17	48	879.65	1	882.00	879.00	47	1,896	2.48%
2021/09/16	2	890.00	61	879.46	875.00	-59	1,916	-3.08%
2021/09/15	0	0.00	8	891.00	888.00	-8	1,970	-0.41%
2021/09/14	0	899.00	2	899.00	895.00	-2	1,992	-0.10%
2021/09/13	12	910.08	15	900.93	895.00	-3	2,000	-0.15%
2021/09/10	27	907.81	3	905.66	920.00	24	2,004	1.20%
2021/09/09	1	861.00	1	884.00	891.00	0	2,029	0.00%
2021/09/08	1	863.00	1	865.00	865.00	0	2,048	0.00%
2021/09/07	1	896.00	0	0.00	873.00	1	2,047	0.05%
2021/09/06	2	902.00	1	906.67	901.00	1	2,027	0.05%
2021/09/03	0	0.00	3	880.66	885.00	-3	1,996	-0.15%
2021/09/02	1	875.00	2	873.00	854.00	-1	1,983	-0.05%
2021/09/01	2	866.99	3	867.36	867.00	-1	2,013	-0.05%
2021/08/31	3	866.33	2	870.00	870.00	1	2,052	0.05%
2021/08/30	2	880.94	4	881.74	873.00	-2	2,052	-0.10%
2021/08/27	3	842.33	2	852.50	849.00	1	2,050	0.05%
2021/08/26	11	837.73	15	854.20	821.00	-4	2,048	-0.20%
2021/08/25	2	810.50	1	837.00	855.00	1	2,000	0.05%
2021/08/24	2	765.00	1	793.00	778.00	1	1,960	0.05%
2021/08/23	2	775.00	2	783.50	785.00	0	1,990	0.00%
2021/08/20	1	770.00	1	781.00	754.00	0	1,996	0.00%
2021/08/17	2	763.50	1	776.00	750.00	1	2,165	0.05%
2021/08/16	2	787.50	1	789.00	790.00	1	2,160	0.05%
2021/08/12	1.3	792.52	1	791.00	791.00	0.3	2,150	0.01%
2021/08/11	2.1	807.40	2	799.50	799.00	0.1	2,137	0.00%
2021/08/10	3.1	834.26	0	0.00	829.00	3.1	2,174	0.14%
2021/08/09	2	848.00	0	0.00	847.00	2	2,232	0.09%
2021/08/06	0	862.00	0	0.00	863.00	0	2,294	0.00%
2021/08/05	1	890.00	0	0.00	890.00	1	2,368	0.04%
2021/08/04	1	880.00	4	883.75	893.00	-3	2,485	-0.12%
2021/07/30	0	0.00	2	855.00	847.00	-2	2,711	-0.07%
2021/07/28	2	845.00	0	0.00	842.00	2	2,959	0.07%
2021/07/27	0.1	876.50	0	888.00	873.00	0.1	2,990	0.00%
2021/07/26	1	875.00	1	885.00	891.00	0	2,991	0.00%
2021/07/23	1.1	891.19	0	0.00	867.00	1.1	3,018	0.03%
2021/07/21	0.1	880.00	0	0.00	872.00	0.1	3,049	0.00%
2021/07/20	1	877.05	0	0.00	877.00	1	3,076	0.03%
2021/07/19	0.1	886.00	0	0.00	891.00	0.1	3,111	0.00%
2021/07/16	2.1	894.71	1	900.00	894.00	1.1	3,176	0.03%
2021/07/15	2	908.00	10	905.50	905.00	-8	3,255	-0.25%
2021/07/14	9	915.00	0	0.00	915.00	9	3,378	0.27%
2021/07/13	10	950.00	13	949.48	933.00	-3	3,432	-0.09%
2021/07/12	2	893.50	1	903.00	901.00	1	3,404	0.03%
2021/07/09	1	889.00	14	885.29	886.00	-13	3,422	-0.38%
2021/07/08	0	0.00	2	900.50	900.00	-2	3,465	-0.06%
2021/07/07	0	0.00	8	900.75	911.00	-8	3,498	-0.23%
2021/07/06	0	0.00	8	905.50	901.00	-8	3,549	-0.23%
2021/07/05	1	910.00	0	0.00	910.00	1	3,617	0.03%
2021/07/02	1	907.00	0	0.00	907.00	1	3,751	0.03%
2021/07/01	0	0.00	16	910.25	900.00	-16	3,789	-0.42%
2021/06/30	26.1	943.41	10	939.80	919.00	16.1	3,849	0.42%
2021/06/29	13	939.69	0	0.00	910.00	13	3,845	0.34%
2021/06/28	2	905.00	9	904.78	905.00	-7	3,840	-0.18%
2021/06/25	1	927.00	6	924.17	920.00	-5	3,876	-0.13%
2021/06/24	24	916.46	25	909.13	935.00	-1	3,904	-0.03%
2021/06/23	31	891.84	1	897.87	887.00	30	3,876	0.77%
2021/06/22	1	870.00	34	863.74	855.00	-33	3,866	-0.85%
2021/06/21	14	867.58	13	869.62	865.00	1	3,889	0.03%
2021/06/18	43	908.33	11	901.19	883.00	32	3,902	0.82%
2021/06/17	1	881.00	1	886.73	885.00	0	3,891	0.00%
2021/06/11	0.1	862.00	0	0.00	857.00	0.1	4,043	0.00%
2021/06/10	0	0.00	0	875.00	868.00	0	4,123	0.00%
2021/06/09	3	872.00	3	877.00	873.00	0	4,152	0.00%
2021/06/08	3	872.00	9	879.20	862.00	-6	4,159	-0.14%
2021/06/07	0	0.00	1	866.96	852.00	-1	4,184	-0.02%
2021/06/04	1	855.00	0	0.00	852.00	1	4,235	0.02%
2021/06/03	0	0.00	5	846.20	850.00	-5	4,281	-0.12%
2021/06/02	1	822.00	0	0.00	816.00	1	4,317	0.02%
2021/06/01	1	835.00	0.1	839.00	838.00	0.9	4,418	0.02%
2021/05/28	1	799.00	1	805.00	799.00	0	4,509	0.00%
2021/05/27	0	0.00	1	793.00	791.00	-1	4,561	-0.02%
2021/05/26	1	813.00	6	810.67	805.00	-5	4,624	-0.11%
2021/05/25	26	786.27	18	794.94	805.00	8	4,654	0.17%
2021/05/24	0	0.00	1	750.00	743.00	-1	4,717	-0.02%
2021/05/21	2.1	750.24	1	762.00	760.00	1.1	4,807	0.02%
2021/05/20	0	0.00	0.1	749.60	742.00	-0.1	4,908	0.00%
2021/05/19	12	759.99	2	753.50	752.00	10	4,972	0.20%
2021/05/18	2	747.00	14	754.71	754.00	-12	5,021	-0.24%
2021/05/17	6	725.67	14	723.01	738.00	-8	5,010	-0.16%
2021/05/14	2	710.50	0	0.00	715.00	2	4,974	0.04%
2021/05/13	9	677.67	10	668.20	689.00	-1	4,943	-0.02%
2021/05/12	3	646.74	5	669.00	650.00	-2	4,882	-0.04%
2021/05/11	2	681.00	4	677.00	676.00	-2	4,810	-0.04%
2021/05/10	3	731.33	6	738.83	711.00	-3	4,760	-0.06%
2021/05/07	5	746.55	2	759.52	766.00	3	4,737	0.06%
2021/05/06	46.1	767.56	6	755.83	727.00	40.1	4,665	0.86%
2021/05/05	14	775.47	53	772.89	769.00	-39	4,590	-0.85%
2021/05/04	12	845.41	3.1	847.35	854.00	8.9	4,524	0.20%
2021/05/03	9	851.67	2	845.00	840.00	7	4,615	0.15%
2021/04/29	1	862.00	8.1	862.48	864.00	-7.1	4,727	-0.15%
2021/04/28	1	850.33	1	853.00	853.00	0	4,728	0.00%
2021/04/27	3	861.33	3	863.69	864.00	0	4,756	0.00%
2021/04/26	1	858.00	3	857.00	861.00	-2	4,765	-0.04%
2021/04/23	9	843.43	9	847.78	840.00	0	4,784	0.00%
2021/04/22	5	857.20	23	862.61	811.00	-18	4,871	-0.37%
2021/04/21	24	895.38	37	889.17	866.00	-13	4,903	-0.27%
2021/04/20	73	871.21	50	867.89	875.00	23	4,868	0.47%
2021/04/19	6	830.00	6	821.83	831.00	0	4,775	0.00%
2021/04/16	3	796.00	2	794.00	797.00	1	4,763	0.02%
2021/04/15	3	784.67	4	791.25	801.00	-1	4,809	-0.02%
2021/04/14	9	781.56	6	778.50	778.00	3	4,813	0.06%
2021/04/13	1	801.00	6	806.67	792.00	-5	4,820	-0.10%
2021/04/12	5	821.00	3	809.67	798.00	2	4,804	0.04%
2021/04/09	8	822.74	17	824.00	820.00	-9	4,817	-0.19%
2021/04/08	39	817.74	46	813.87	832.00	-7	4,804	-0.15%
2021/04/07	12	781.42	3	780.99	787.00	9	4,807	0.19%
2021/04/06	1	793.00	15	774.33	795.00	-14	4,897	-0.29%
2021/04/01	5	758.40	5	758.80	759.00	0	4,860	0.00%
2021/03/31	3	751.00	3	750.33	750.00	0	4,846	0.00%
2021/03/30	3	745.67	8	747.13	754.00	-5	4,839	-0.10%
2021/03/29	8	742.13	7	740.99	738.00	1	4,899	0.02%
2021/03/26	3	724.30	1	721.00	721.00	2	4,978	0.04%
2021/03/25	2	721.00	0	0.00	716.00	2	4,978	0.04%
2021/03/24	8	728.50	13	729.00	730.00	-5	4,997	-0.10%
2021/03/23	5	720.80	5	723.40	717.00	0	4,977	0.00%
2021/03/22	4	719.05	3	728.00	717.00	1	4,979	0.02%
2021/03/19	9	722.78	2	725.50	719.00	7	4,946	0.14%
2021/03/18	18	758.70	16	751.38	740.00	2	4,913	0.04%
2021/03/17	18	757.06	62	761.85	743.00	-44	4,885	-0.90%
2021/03/16	74	768.80	32	766.72	770.00	42	4,819	0.87%
2021/03/15	4	745.75	5	747.20	744.00	-1	4,774	-0.02%
2021/03/12	14	743.49	11	739.00	735.00	3	4,743	0.06%
2021/03/11	8	721.00	10	733.90	740.00	-2	4,726	-0.04%
2021/03/10	4	702.75	5.1	704.14	704.00	-1.1	4,679	-0.02%
2021/03/09	7.1	689.01	3.1	694.25	685.00	4	4,765	0.08%
2021/03/08	3	718.00	4	714.00	705.00	-1	4,902	-0.02%
2021/03/05	16	711.57	13	712.85	716.00	3	5,076	0.06%
2021/03/04	8	701.88	5	708.80	700.00	3	4,999	0.06%
2021/03/03	4	730.99	4	719.00	723.00	0	4,969	0.00%
2021/03/02	7	758.57	11	769.91	740.00	-4	4,966	-0.08%
2021/02/26	13.2	750.23	20	748.35	740.00	-6.8	4,962	-0.14%
2021/02/25	32	774.81	17	779.35	771.00	15	4,997	0.30%
2021/02/24	21	797.06	29	807.34	754.00	-8	5,016	-0.16%
2021/02/23	34	778.70	58	776.55	779.00	-24	4,853	-0.49%
2021/02/22	49	771.58	18	759.44	782.00	31	4,760	0.65%
2021/02/19	7	717.43	6	714.17	711.00	1	4,653	0.02%
2021/02/18	21	708.14	20	708.50	707.00	1	4,621	0.02%
2021/02/17	39	696.85	61	690.98	697.00	-22	4,559	-0.48%
2021/02/05	19	649.37	7	647.86	634.00	12	4,501	0.27%
2021/02/04	8	628.88	3.1	644.81	651.00	4.9	4,469	0.11%
2021/02/03	4	657.50	1	670.00	653.00	3	4,441	0.07%
2021/02/02	3	666.33	6	671.33	674.00	-3	4,422	-0.07%
2021/02/01	18	636.06	23	635.83	649.00	-5	4,392	-0.11%
2021/01/29	4	643.50	2	646.50	620.00	2	4,369	0.05%
2021/01/28	4	665.50	2	661.00	656.00	2	4,365	0.05%
2021/01/27	4	685.50	4	684.75	680.00	0	4,417	0.00%
2021/01/26	10	675.40	11	691.36	673.00	-1	4,405	-0.02%
2021/01/25	27	706.89	25	708.40	690.00	2	4,343	0.05%
2021/01/22	77.3	711.38	84	711.48	716.00	-6.7	4,205	-0.16%
2021/01/21	21	649.81	19	650.26	651.00	2	4,093	0.05%
2021/01/20	4	651.25	21	672.24	654.00	-17	4,065	-0.42%
2021/01/19	22	666.18	0	678.00	666.00	22	4,048	0.54%
2021/01/18	1	646.00	0	0.00	657.00	1	4,016	0.02%
2021/01/15	13	680.15	19.2	673.65	662.00	-6.2	3,976	-0.15%
2021/01/14	13	707.77	16	718.50	700.00	-3	3,929	-0.08%
2021/01/13	13	721.38	15	720.47	726.00	-2	3,859	-0.05%
2021/01/12	8	722.13	19	722.37	715.00	-11	3,860	-0.28%
2021/01/11	50	751.84	18	751.33	740.00	32	3,849	0.83%
2021/01/08	3	727.33	18	723.17	729.00	-15	3,866	-0.39%
2021/01/07	12	710.83	14	715.36	714.00	-2	3,933	-0.05%
2021/01/06	31.1	710.97	10	710.00	713.00	21.1	3,922	0.54%
2021/01/05	3	707.33	8	709.13	709.00	-5	3,867	-0.13%
2021/01/04	12	716.08	2	712.00	720.00	10	3,868	0.26%
2020/12/31	5.1	715.35	4	705.50	708.00	1.1	3,810	0.03%
2020/12/30	19	726.89	22	727.32	725.00	-3	3,761	-0.08%
2020/12/29	39.1	685.82	52	691.54	704.00	-13	3,628	-0.36%
2020/12/28	11.1	661.81	14	656.43	651.00	-3	3,492	-0.08%
2020/12/25	24	652.38	9	649.22	655.00	15	3,447	0.44%
2020/12/24	1	635.00	5	639.60	637.00	-4	3,423	-0.12%
2020/12/23	4	649.25	6.6	655.94	647.00	-2.6	3,414	-0.08%
2020/12/22	9.1	649.54	5.3	648.91	639.00	3.7	3,342	0.11%
2020/12/21	13.1	604.57	13	612.46	611.00	0	3,252	0.00%
2020/12/18	23	609.78	26	616.19	612.00	-3	3,264	-0.09%
2020/12/17	16.1	616.38	16	615.19	625.00	0.1	3,261	0.00%
2020/12/16	3	627.67	0	0.00	631.00	3	3,260	0.09%
2020/12/15	7	609.57	1	613.00	613.00	6	3,240	0.19%
2020/12/14	1	630.00	1	627.00	622.00	0	3,242	0.00%
2020/12/11	11	603.91	6	611.17	613.00	5	3,285	0.15%
2020/12/10	3.1	631.81	13.1	630.72	630.00	-10	3,261	-0.31%
2020/12/09	12	688.00	13	666.92	658.00	-1	3,231	-0.03%
2020/12/08	2	651.00	3	653.33	652.00	-1	3,190	-0.03%
2020/12/07	2.6	636.15	1	650.00	650.00	1.6	3,187	0.05%
2020/12/04	10	658.90	0.1	646.00	665.00	9.9	3,162	0.31%
2020/12/03	24.1	657.37	25	651.68	645.00	-0.9	3,138	-0.03%
2020/12/02	22	656.14	55	639.40	653.00	-33	2,995	-1.10%
2020/12/01	142	612.44	159.1	612.53	613.00	-17.1	2,805	-0.61%	大買/大賣/
2020/11/30	48	558.00	1.3	558.00	558.00	46.7	2,582	1.81%
2020/11/27	1.2	493.58	4	501.00	508.00	-2.8	2,554	-0.11%
2020/11/26	26	496.77	30	497.20	498.50	-4	2,537	-0.16%
2020/11/25	1.1	479.64	48	473.10	478.00	-46.9	2,475	-1.89%
2020/11/24	71	483.64	96	487.63	479.50	-25	2,441	-1.02%
2020/11/23	45	462.64	47	464.10	467.50	-2	2,338	-0.09%
2020/11/20	0	0.00	3	441.83	442.00	-3	2,229	-0.13%
2020/11/18	0	0.00	1	436.00	438.00	-1	2,215	-0.05%
2020/11/17	25	439.02	23	437.59	433.00	2	2,233	0.09%
2020/11/16	0	431.00	1	431.00	431.00	-1	2,282	-0.04%
2020/11/13	1	418.62	1	420.00	423.50	0	2,282	0.00%
2020/11/12	0.1	423.00	0	0.00	421.00	0.1	2,297	0.00%
2020/11/11	0	0.00	2	425.50	427.00	-2	2,294	-0.09%
2020/11/10	0	0.00	40	423.93	420.00	-40	2,286	-1.75%
2020/11/09	21	425.57	13	426.31	426.50	8	2,280	0.35%
2020/11/06	57	430.27	7	428.93	422.00	50	2,296	2.18%
2020/11/05	5	436.90	8	433.19	430.50	-3	2,288	-0.13%
2020/11/04	12	434.83	15	433.07	435.50	-3	2,272	-0.13%
2020/11/03	2	421.25	6	426.92	429.00	-4	2,231	-0.18%
2020/11/02	1	419.00	3	417.83	419.00	-2	2,238	-0.09%
2020/10/30	2	417.50	0	0.00	415.00	2	2,317	0.09%
2020/10/29	3	416.33	7	415.57	415.50	-4	2,362	-0.17%
2020/10/28	0	0.00	210	419.95	421.00	-210	2,378	-8.83%	大賣/鉅額交易
2020/10/27	0	0.00	2	424.00	425.00	-2	2,410	-0.08%
2020/10/23	30	423.77	0.1	421.00	421.00	29.9	2,475	1.21%
2020/10/22	195	430.28	18.1	427.95	424.00	176.9	2,691	6.57%	大買/鉅額交易
2020/10/21	5	421.50	2	423.75	420.50	3	2,710	0.11%
2020/10/20	6	421.00	5	417.20	419.00	1	2,762	0.04%
2020/10/19	0	0.00	1	416.00	414.50	-1	2,766	-0.04%
2020/10/16	0	0.00	8	413.44	413.00	-8	2,844	-0.28%
2020/10/15	24	414.29	41	414.21	417.50	-17	2,863	-0.59%
2020/10/14	5	394.90	5	397.00	398.00	0	2,770	0.00%
2020/10/12	3	389.67	0	0.00	389.50	3	2,879	0.10%
2020/10/08	3	396.33	2	396.25	396.50	1	2,928	0.03%
2020/10/07	0	0.00	1	396.00	393.50	-1	2,976	-0.03%
2020/10/06	2	391.02	1	393.50	393.00	1	3,021	0.03%
2020/10/05	0	0.00	2	387.50	387.50	-2	3,080	-0.06%
2020/09/30	1	380.50	0	0.00	384.00	1	3,178	0.03%
2020/09/29	1	380.00	6	378.50	380.00	-5	3,217	-0.16%
2020/09/28	0	0.00	1	371.50	376.00	-1	3,278	-0.03%
2020/09/25	2.1	370.43	1	363.00	366.00	1.1	3,349	0.03%
2020/09/24	1	376.00	0	0.00	373.00	1	3,363	0.03%
2020/09/23	2	385.00	0	0.00	382.00	2	3,376	0.06%
2020/09/21	0	0.00	1	403.00	396.50	-1	3,339	-0.03%
2020/09/18	2	402.75	0	0.00	403.00	2	3,380	0.06%
2020/09/16	2	407.00	8	402.69	406.00	-6	3,494	-0.17%
2020/09/15	5	396.50	1	397.50	397.50	4	3,481	0.11%
2020/09/14	1	393.00	0	0.00	391.50	1	3,544	0.03%
2020/09/11	0	0.00	1	393.50	391.50	-1	3,578	-0.03%
2020/09/10	0	0.00	1	395.00	394.50	-1	3,611	-0.03%
2020/09/09	1	390.50	1	394.00	392.50	0	3,637	0.00%
2020/09/08	1	394.50	1	395.00	396.50	0	3,652	0.00%
2020/09/07	1	398.50	0	0.00	392.50	1	3,695	0.03%
2020/09/04	1	389.50	3	393.50	397.50	-2	3,745	-0.05%
2020/09/03	5	394.80	3	396.17	394.50	2	3,754	0.05%
2020/09/02	1	395.00	1	393.50	393.50	0	3,850	0.00%
2020/09/01	2	392.25	1	393.50	393.50	1	4,020	0.02%
2020/08/31	2	398.00	1	394.00	394.00	1	4,066	0.02%
2020/08/28	0	0.00	5	390.50	395.00	-5	4,094	-0.12%
2020/08/27	1	398.00	4	398.63	399.00	-3	4,123	-0.07%
2020/08/26	0	0.00	1	391.50	393.00	-1	4,182	-0.02%
2020/08/24	3	387.83	0	0.00	388.00	3	4,212	0.07%
2020/08/21	5	387.30	3	385.00	390.50	2	4,232	0.05%
2020/08/20	7	377.43	8	378.31	379.50	-1	4,224	-0.02%
2020/08/19	0	0.00	1	402.00	399.00	-1	4,154	-0.02%
2020/08/17	0	0.00	1	410.50	413.00	-1	4,221	-0.02%
2020/08/14	1	410.50	0	0.00	412.00	1	4,240	0.02%
2020/08/13	1	409.00	0	0.00	409.00	1	4,264	0.02%
2020/08/12	1	408.00	0	0.00	409.00	1	4,273	0.02%
2020/08/11	1	420.50	2	419.75	415.50	-1	4,280	-0.02%
2020/08/10	7	415.57	3	415.50	412.50	4	4,302	0.09%
2020/08/07	7	421.43	7	427.36	420.50	0	4,324	0.00%
2020/08/06	6	432.08	1	430.00	430.00	5	4,316	0.12%
2020/08/05	5	432.00	17	434.09	425.50	-12	4,355	-0.28%
2020/08/04	14	427.00	1	426.00	428.00	13	4,305	0.30%
2020/08/03	4	414.50	3	416.50	413.50	1	4,341	0.02%
2020/07/31	4	423.13	3	423.00	421.50	1	4,360	0.02%
2020/07/30	1	434.00	1	428.00	428.00	0	4,473	0.00%
2020/07/29	5	429.60	9	429.83	428.00	-4	4,587	-0.09%
2020/07/28	14	435.39	24	430.06	425.50	-10	4,602	-0.22%
2020/07/27	21	419.36	6	420.50	418.00	15	4,546	0.33%
2020/07/24	17	417.21	16	410.22	408.00	1	4,543	0.02%
2020/07/23	2	418.25	13	414.27	415.00	-11	4,553	-0.24%
2020/07/22	5	418.90	103	417.84	420.00	-98	4,573	-2.14%	大賣/
2020/07/21	12	407.54	16	405.34	409.50	-4	4,560	-0.09%
2020/07/20	116	394.86	5	395.20	394.50	111	4,516	2.46%	大買/鉅額交易
2020/07/17	3	390.33	3	388.83	387.00	0	4,499	0.00%
2020/07/16	5	395.90	0	0.00	391.50	5	4,543	0.11%
2020/07/15	2	431.75	2	429.50	426.00	0	4,482	0.00%
2020/07/14	0	0.00	5	430.70	430.00	-5	4,503	-0.11%
2020/07/13	5	434.50	12	430.33	436.00	-7	4,493	-0.16%
2020/07/10	2	426.25	17	425.85	423.00	-15	4,516	-0.33%
2020/07/09	61	437.27	63	433.14	433.50	-2	4,514	-0.04%
2020/07/08	31.1	426.94	0	0.00	427.00	31.1	4,447	0.70%
2020/07/07	17	424.85	37	430.18	425.00	-20	4,443	-0.45%
2020/07/06	41	428.80	27	426.41	428.00	14	4,503	0.31%
2020/07/03	2	410.00	2	409.50	410.50	0	4,519	0.00%
2020/07/02	6	410.00	7	411.79	412.00	-1	4,596	-0.02%
2020/07/01	3	409.17	7	408.86	410.00	-4	4,633	-0.09%
2020/06/29	6	399.33	2	400.75	397.00	4	4,715	0.08%
2020/06/24	8	407.75	5	408.70	406.50	3	4,710	0.06%
2020/06/23	4	407.50	1	407.50	405.50	3	4,763	0.06%
2020/06/22	1	400.50	0	0.00	403.00	1	4,786	0.02%
2020/06/19	6	403.08	7	402.14	402.50	-1	4,875	-0.02%
2020/06/18	0	0.00	1	395.00	396.50	-1	4,929	-0.02%
2020/06/17	2	391.00	1	390.50	387.50	1	4,976	0.02%
2020/06/16	0	0.00	1	389.50	390.00	-1	5,072	-0.02%
2020/06/12	4	382.38	3	382.67	383.50	1	5,373	0.02%
2020/06/11	3	391.00	2	401.25	388.50	1	5,456	0.02%
2020/06/10	1	400.54	3	400.50	401.50	-2	5,499	-0.04%
2020/06/09	11	403.00	15	399.00	398.00	-4	5,716	-0.07%
2020/06/08	32	394.77	39	396.37	401.00	-7	5,774	-0.12%
2020/06/05	55	384.97	60	384.88	383.50	-5	5,697	-0.09%
2020/06/04	10	378.00	3	380.50	378.00	7	5,738	0.12%
2020/06/03	7	380.57	6	379.50	378.00	1	5,814	0.02%
2020/06/02	18	378.17	21	378.88	377.00	-3	5,815	-0.05%
2020/06/01	6	366.08	0	0.00	366.00	6	5,800	0.10%
2020/05/29	1	362.00	0	0.00	361.50	1	5,829	0.02%
2020/05/28	0	0.00	1	366.50	367.00	-1	5,852	-0.02%
2020/05/27	3	361.67	0	0.00	361.50	3	5,925	0.05%
2020/05/26	2	364.25	4	365.25	364.00	-2	6,004	-0.03%
2020/05/25	100	357.31	98	357.02	365.00	2	6,148	0.03%
2020/05/22	2	365.75	2	366.00	365.00	0	6,173	0.00%
2020/05/21	0	0.00	1	375.00	375.00	-1	6,225	-0.02%
2020/05/20	9	371.22	3	368.50	368.50	6	6,274	0.10%
2020/05/19	1	374.00	1	373.00	373.00	0	6,329	0.00%
2020/05/18	3	369.50	2	373.75	368.00	1	6,433	0.02%
2020/05/15	4	372.13	0	0.00	370.00	4	6,485	0.06%
2020/05/14	3	375.17	1	376.00	372.50	2	6,560	0.03%
2020/05/13	2	384.00	4	382.50	383.00	-2	6,654	-0.03%
2020/05/12	4	388.38	13	390.00	382.50	-9	6,665	-0.14%
2020/05/11	10	385.95	5	385.50	386.00	5	6,641	0.08%
2020/05/08	16	387.47	14	384.82	381.00	2	6,642	0.03%
2020/05/07	1	382.50	0	0.00	381.00	1	6,617	0.02%
2020/05/06	9	382.89	64	383.25	382.00	-55	6,631	-0.83%
2020/05/05	37	387.73	24	388.44	391.50	13	6,595	0.20%
2020/05/04	14	381.29	49	378.30	380.50	-35	6,582	-0.53%
2020/04/30	102	380.47	35	382.06	385.00	67	6,630	1.01%	大買/
2020/04/29	2	374.50	14	373.89	368.00	-12	6,583	-0.18%
2020/04/28	16	369.34	8	372.00	371.00	8	6,593	0.12%
2020/04/27	11	362.64	12	363.25	364.50	-1	6,670	-0.01%
2020/04/24	11	361.95	10	361.50	360.00	1	6,663	0.02%
2020/04/23	3	375.50	10	375.35	371.00	-7	6,677	-0.10%
2020/04/21	21	384.29	7	384.29	370.00	14	6,929	0.20%
2020/04/20	0	0.00	6	382.17	379.50	-6	6,997	-0.09%
2020/04/17	10	380.55	6	379.25	379.50	4	7,046	0.06%
2020/04/16	4	377.38	10	376.70	375.50	-6	7,000	-0.09%
2020/04/15	14	374.89	30	378.23	378.50	-16	7,011	-0.23%
2020/04/14	30	372.60	13	370.69	372.50	17	6,994	0.24%
2020/04/13	10	365.30	12	366.58	363.00	-2	7,004	-0.03%
2020/04/10	4	369.00	7	366.50	369.00	-3	7,012	-0.04%
2020/04/09	5	374.20	7	374.57	367.00	-2	7,127	-0.03%
2020/04/08	19	370.97	13	371.46	374.00	6	7,101	0.08%
2020/04/07	1	360.50	3	361.17	359.50	-2	7,041	-0.03%
2020/04/06	3	340.17	8	347.00	353.00	-5	6,954	-0.07%
2020/04/01	5	336.50	2	341.00	338.50	3	6,890	0.04%
2020/03/31	2	343.00	3	344.17	341.00	-1	6,866	-0.01%
2020/03/30	1	332.50	1	344.00	344.00	0	6,917	0.00%
2020/03/27	1	358.00	2	349.75	344.00	-1	6,900	-0.01%
2020/03/26	4	345.25	7	348.86	351.50	-3	6,814	-0.04%
2020/03/25	3	349.00	33	349.48	342.00	-30	6,754	-0.44%
2020/03/24	20	334.50	4	336.00	334.50	16	6,678	0.24%
2020/03/23	3	328.17	3	327.83	321.00	0	6,657	0.00%
2020/03/20	9	333.22	3	337.17	342.50	6	6,615	0.09%
2020/03/19	45	310.56	60	305.63	311.50	-15	6,575	-0.23%
2020/03/18	15	325.17	43	330.64	319.00	-28	6,404	-0.44%
2020/03/17	63	313.32	33	312.85	318.00	30	6,347	0.47%
2020/03/16	7	350.36	17	345.62	322.00	-10	6,253	-0.16%
2020/03/13	50	343.73	57	340.90	354.00	-7	6,193	-0.11%
2020/03/12	26	365.94	5	356.90	368.00	21	5,981	0.35%
2020/03/11	0	0.00	39	383.41	372.00	-39	5,906	-0.66%
2020/03/10	49.1	376.74	5	379.00	379.00	44.1	5,946	0.74%
2020/03/09	9	389.56	11	393.95	377.00	-2	5,940	-0.03%
2020/03/06	1	409.00	0	0.00	407.00	1	5,841	0.02%
2020/03/05	3	421.83	2	420.00	420.00	1	5,826	0.02%
2020/03/04	0	0.00	5	410.00	410.00	-5	5,790	-0.09%
2020/03/03	1	421.00	4	421.75	417.00	-3	5,765	-0.05%
2020/03/02	5	407.70	4	403.75	411.00	1	5,732	0.02%
2020/02/27	8	417.31	10	420.75	409.50	-2	5,656	-0.04%
2020/02/26	10	434.80	15	435.43	427.00	-5	5,567	-0.09%
2020/02/25	5	449.80	9	450.67	451.00	-4	5,423	-0.07%
2020/02/24	17	455.26	13	454.12	455.00	4	5,417	0.07%
2020/02/21	13	457.04	9	456.22	459.50	4	5,379	0.07%
2020/02/20	6	456.92	4	453.50	456.00	2	5,359	0.04%
2020/02/19	6	445.00	1	453.00	454.00	5	5,293	0.09%
2020/02/18	7	447.00	12	443.29	437.00	-5	5,200	-0.10%
2020/02/17	4	450.63	13	445.04	449.50	-9	5,121	-0.18%
2020/02/14	19	436.21	4	438.25	447.50	15	5,047	0.30%
2020/02/13	2	430.50	4	430.63	425.50	-2	4,946	-0.04%
2020/02/12	1	426.50	2	425.50	429.00	-1	5,020	-0.02%
2020/02/11	3	423.00	2	423.00	423.00	1	5,172	0.02%
2020/02/10	4	421.00	5	413.70	414.50	-1	5,237	-0.02%
2020/02/07	7	422.00	17	420.56	418.00	-10	5,335	-0.19%
2020/02/06	11	429.73	2	431.25	428.00	9	5,509	0.16%
2020/02/05	7	435.29	6	436.17	431.50	1	5,438	0.02%
2020/02/04	16	421.00	19	428.13	430.00	-3	5,368	-0.06%
2020/02/03	7	400.86	10	395.80	418.00	-3	5,338	-0.06%
2020/01/31	3	396.83	3	399.00	400.00	0	5,282	0.00%
2020/01/30	7	392.71	6	395.25	386.00	1	5,304	0.02%
2020/01/20	12	423.17	29	421.76	420.00	-17	5,222	-0.33%
2020/01/17	19	424.16	25	422.44	422.00	-6	5,236	-0.11%
2020/01/16	26	416.25	12	418.00	425.00	14	5,194	0.27%
2020/01/15	34	420.00	52	419.38	417.00	-18	5,209	-0.35%
2020/01/14	24	407.00	77	405.92	410.00	-53	5,117	-1.04%
2020/01/13	71	393.20	2	387.25	396.00	69	5,176	1.33%
2020/01/10	1	385.50	5	384.10	379.00	-4	5,222	-0.08%
2020/01/09	2	378.50	1	382.00	379.50	1	5,237	0.02%
2020/01/08	5	373.00	0	0.00	372.00	5	5,309	0.09%
2020/01/07	8	375.25	7	375.21	375.00	1	5,519	0.02%
2020/01/06	2	386.75	6	389.67	385.00	-4	5,665	-0.07%
2020/01/03	10	396.20	35	394.50	394.50	-25	5,679	-0.44%
2020/01/02	37	392.85	1	397.00	399.00	36	5,578	0.65%
2019/12/31	2	382.25	42	386.10	382.50	-40	5,508	-0.73%
2019/12/30	2	389.00	0	0.00	388.00	2	5,516	0.04%
2019/12/27	1	389.50	1	389.50	387.50	0	5,587	0.00%
2019/12/26	12	391.67	1	390.00	386.50	11	5,625	0.20%
2019/12/25	28	388.88	11	390.55	388.00	17	5,680	0.30%
2019/12/24	13	378.31	41	377.51	379.00	-28	5,599	-0.50%
2019/12/23	46	374.93	5	376.50	376.50	41	5,628	0.73%
2019/12/20	2	374.50	0	0.00	372.00	2	5,644	0.04%
2019/12/19	1	373.00	23	377.28	372.50	-22	5,667	-0.39%
2019/12/18	1	384.00	3	387.33	380.00	-2	5,653	-0.04%
2019/12/17	3	383.00	5	380.00	379.00	-2	5,595	-0.04%
2019/12/16	1	372.50	4	379.00	379.50	-3	5,638	-0.05%
2019/12/12	2	368.75	52	370.97	367.50	-50	5,572	-0.90%
2019/12/11	1	364.50	0	0.00	364.50	1	5,508	0.02%
2019/12/10	8	359.63	1	363.50	364.00	7	5,490	0.13%
2019/12/09	20	363.75	2	362.00	361.50	18	5,467	0.33%
2019/12/06	45	359.22	3	360.00	363.00	42	5,465	0.77%
2019/12/05	0	0.00	3	360.17	360.00	-3	5,424	-0.06%
2019/12/04	2	351.75	26	346.50	351.00	-24	5,334	-0.45%
2019/12/03	1	341.50	14	343.00	341.00	-13	5,302	-0.25%
2019/12/02	0	0.00	29	337.83	341.50	-29	5,301	-0.55%
2019/11/29	4	331.25	1	334.50	331.00	3	5,290	0.06%
2019/11/28	0	0.00	1	340.00	338.00	-1	5,285	-0.02%
2019/11/26	0	0.00	5	344.00	341.00	-5	5,353	-0.09%
2019/11/25	35	337.74	33	340.00	337.50	2	5,363	0.04%
2019/11/22	1	335.00	0	0.00	335.50	1	5,393	0.02%
2019/11/21	25	335.92	23	339.50	337.50	2	5,429	0.04%
2019/11/20	2	333.25	2	334.50	333.50	0	5,377	0.00%
2019/11/19	23	343.17	0	0.00	340.50	23	5,349	0.43%
2019/11/18	2	347.00	25	347.08	347.00	-23	5,339	-0.43%
2019/11/15	26	346.23	23	348.72	343.00	3	5,428	0.06%
2019/11/14	30	345.00	0	0.00	345.50	30	5,550	0.54%
2019/11/13	41	350.05	0	0.00	349.00	41	5,600	0.73%
2019/11/12	0	0.00	1	346.50	350.00	-1	5,628	-0.02%
2019/11/11	8	350.94	8	342.88	342.00	0	5,664	0.00%
2019/11/08	23	366.78	11	366.27	363.00	12	5,592	0.21%
2019/11/07	76	378.34	8	379.63	379.50	68	5,462	1.24%
2019/11/06	7	386.21	10	386.00	384.00	-3	5,542	-0.05%
2019/11/05	13	381.12	72	380.13	385.50	-59	5,583	-1.06%
2019/11/04	1	371.50	2	371.00	366.50	-1	5,416	-0.02%
2019/11/01	2	366.50	1	370.00	370.00	1	5,408	0.02%
2019/10/31	6	366.58	4	366.75	365.00	2	5,431	0.04%
2019/10/30	31	377.19	10	375.50	374.00	21	5,368	0.39%
2019/10/29	43	374.88	3	379.17	382.00	40	5,347	0.75%
2019/10/28	4	372.88	60	371.96	375.00	-56	5,297	-1.06%
2019/10/25	55	366.89	60	370.96	366.00	-5	5,258	-0.10%
2019/10/24	2	366.25	1	364.50	364.00	1	5,220	0.02%
2019/10/23	63	365.72	5	363.00	362.00	58	5,266	1.10%
2019/10/22	5	377.90	2	374.00	372.00	3	5,250	0.06%
2019/10/21	7	375.14	56	373.59	377.00	-49	5,166	-0.95%
2019/10/18	46	368.63	58	372.38	367.00	-12	4,990	-0.24%
2019/10/17	2	361.50	0	0.00	362.00	2	4,921	0.04%
2019/10/16	30	365.33	32	370.27	358.50	-2	4,923	-0.04%
2019/10/15	10	366.45	9.8	367.09	364.00	0.2	4,928	0.00%
2019/10/14	16	352.41	23	352.02	357.50	-7	4,754	-0.15%
2019/10/09	20	318.50	1	326.00	325.00	19	4,605	0.41%
2019/10/08	27	321.80	2	324.75	321.00	25	4,591	0.54%
2019/10/07	0	0.00	27	329.69	327.00	-27	4,644	-0.58%
2019/10/04	2	327.50	5	328.30	326.50	-3	4,663	-0.06%
2019/10/03	43	319.62	11	323.73	326.50	32	4,673	0.68%
2019/10/02	3	314.00	5	318.00	319.50	-2	4,638	-0.04%
2019/10/01	11	317.27	9	316.06	316.50	2	4,618	0.04%
2019/09/27	1	314.00	4	307.88	314.00	-3	4,599	-0.07%
2019/09/26	3	313.50	0	0.00	310.00	3	4,618	0.06%
2019/09/25	5	315.60	3	312.17	316.50	2	4,620	0.04%
2019/09/24	4	317.75	1	319.00	311.50	3	4,682	0.06%
2019/09/23	1	312.00	4	313.00	317.00	-3	4,656	-0.06%
2019/09/20	0	0.00	1	312.00	312.50	-1	4,714	-0.02%
2019/09/19	5	309.00	1	309.00	310.00	4	4,742	0.08%
2019/09/17	6	302.33	8	301.63	303.50	-2	4,843	-0.04%
2019/09/16	5	297.00	1	296.50	299.00	4	4,865	0.08%
2019/09/12	2	302.00	13	302.92	299.00	-11	4,935	-0.22%
2019/09/11	0	0.00	1	300.00	299.00	-1	5,032	-0.02%
2019/09/10	10	298.25	6	299.00	298.00	4	5,058	0.08%
2019/09/09	2	304.00	3	300.17	304.00	-1	5,097	-0.02%
2019/09/06	2	298.75	3	301.00	297.50	-1	5,095	-0.02%
2019/09/05	9	296.94	54	295.65	297.50	-45	5,094	-0.88%
2019/09/04	2	291.50	35	290.79	291.50	-33	5,146	-0.64%
2019/09/03	13	291.15	15	293.53	286.50	-2	5,184	-0.04%
2019/09/02	4	290.63	5	290.80	291.00	-1	5,240	-0.02%
2019/08/30	31	287.55	27	289.76	288.00	4	5,289	0.08%
2019/08/29	6	280.25	0	0.00	279.50	6	5,315	0.11%
2019/08/28	7	281.43	8	280.81	283.00	-1	5,345	-0.02%
2019/08/26	34	275.66	39	272.86	270.50	-5	5,418	-0.09%
2019/08/23	4	286.75	2	287.25	285.50	2	5,427	0.04%
2019/08/22	1	287.50	6	289.58	288.50	-5	5,504	-0.09%
2019/08/21	5	288.50	0	0.00	288.00	5	5,545	0.09%
2019/08/20	4	294.88	1	295.00	289.50	3	5,568	0.05%
2019/08/19	4	289.25	5	289.30	289.50	-1	5,540	-0.02%
2019/08/16	0	0.00	5	273.50	273.50	-5	5,454	-0.09%
2019/08/15	21	265.98	22	268.07	268.00	-1	5,468	-0.02%
2019/08/14	9.1	277.11	2	284.25	275.00	7.1	5,489	0.13%
2019/08/13	0	0.00	1	281.00	278.50	-1	5,530	-0.02%
2019/08/12	13	283.08	22	281.91	286.00	-9	5,624	-0.16%
2019/08/08	68	287.23	15	287.57	283.00	53	5,671	0.93%
2019/08/07	10	303.20	1	306.00	293.00	9	5,562	0.16%
2019/08/06	11	301.82	4	304.13	309.50	7	5,473	0.13%
2019/08/05	12	314.46	0	0.00	313.00	12	5,498	0.22%
2019/08/02	1	320.00	71	322.04	315.50	-70	5,578	-1.25%
2019/07/31	1	328.50	2	328.25	336.50	-1	5,749	-0.02%
2019/07/30	3	325.50	3	326.83	327.50	0	5,758	0.00%
2019/07/29	29	331.45	3	331.00	330.00	26	5,747	0.45%
2019/07/26	4	337.63	1	339.00	337.00	3	5,783	0.05%
2019/07/25	52	345.49	44	341.06	342.00	8	5,781	0.14%
2019/07/24	48	337.38	86	334.35	339.00	-38	5,781	-0.66%
2019/07/23	7	329.00	1	333.50	329.00	6	5,800	0.10%
2019/07/22	40	328.75	0	0.00	328.50	40	5,816	0.69%
2019/07/19	1	325.00	1	326.00	329.00	0	5,869	0.00%
2019/07/18	2	324.25	0	0.00	319.00	2	5,891	0.03%
2019/07/17	4	331.13	6	330.92	328.50	-2	5,887	-0.03%
2019/07/16	4	352.25	3	352.67	352.50	1	5,870	0.02%
2019/07/15	7	346.86	4	346.50	349.00	3	5,949	0.05%
2019/07/12	11	345.09	3	339.50	339.50	8	6,169	0.13%
2019/07/11	4	341.38	7	341.57	344.00	-3	6,224	-0.05%
2019/07/10	6	331.83	6	331.42	335.00	0	6,222	0.00%
2019/07/09	41	332.70	7	334.29	327.00	34	6,257	0.54%
2019/07/08	3	337.67	3	337.67	339.00	0	6,348	0.00%
2019/07/05	6	335.50	26	334.19	336.50	-20	6,438	-0.31%
2019/07/04	4	332.38	7	333.50	334.00	-3	6,482	-0.05%
2019/07/03	27	327.65	20	326.88	326.50	7	6,657	0.11%
2019/07/02	1	330.50	2	331.00	329.00	-1	6,696	-0.01%
2019/07/01	2	323.75	3	324.67	326.50	-1	6,742	-0.01%
2019/06/28	5	314.50	5	312.90	314.50	0	6,806	0.00%
2019/06/27	0	0.00	2	313.00	312.00	-2	7,057	-0.03%
2019/06/26	7	303.50	5	301.30	306.00	2	7,025	0.03%
2019/06/25	28	307.61	17	303.03	302.00	11	7,102	0.15%
2019/06/24	6	312.92	6	314.50	316.00	0	6,979	0.00%
2019/06/21	1	310.00	2	315.00	311.50	-1	6,975	-0.01%
2019/06/20	6	312.92	7	316.43	312.00	-1	6,985	-0.01%
2019/06/19	39	308.92	26	307.85	311.00	13	6,974	0.19%
2019/06/18	10	304.75	19	305.97	303.00	-9	6,947	-0.13%
2019/06/17	17	309.47	16	310.31	308.50	1	7,039	0.01%
2019/06/14	5	307.20	5	308.80	305.50	0	7,043	0.00%
2019/06/13	6	306.92	7	308.64	307.00	-1	7,066	-0.01%
2019/06/12	8	309.88	7	312.50	310.00	1	7,142	0.01%
2019/06/11	7	308.36	7	305.50	308.50	0	7,154	0.00%
2019/06/10	6	298.08	79	301.03	304.00	-73	7,170	-1.02%
2019/06/06	10	290.95	41	291.29	290.00	-31	7,179	-0.43%
2019/06/05	31	302.42	28	305.46	296.00	3	7,180	0.04%
2019/06/04	1	298.50	0	0.00	297.00	1	7,220	0.01%
2019/06/03	26.2	301.31	8	302.69	299.00	18.2	7,319	0.25%
2019/05/31	7	295.64	23	304.48	305.00	-16	7,381	-0.22%
2019/05/30	18	295.11	5	293.10	292.00	13	7,394	0.18%
2019/05/29	3	290.83	6	291.92	293.00	-3	7,504	-0.04%
2019/05/28	4	297.75	4	298.13	298.00	0	7,571	0.00%
2019/05/27	14	300.25	9	299.44	300.00	5	7,738	0.06%
2019/05/24	38	305.38	51	307.25	300.00	-13	7,834	-0.17%
2019/05/23	13.2	302.53	11	304.86	303.00	2.2	7,892	0.03%
2019/05/22	15	314.60	16	316.53	309.00	-1	7,976	-0.01%
2019/05/21	29	310.29	29	306.90	312.50	0	8,000	0.00%
2019/05/20	6	310.25	8	310.69	301.50	-2	8,001	-0.02%
2019/05/17	12	318.50	13	323.38	310.00	-1	8,077	-0.01%
2019/05/16	5	324.30	1	330.50	316.00	4	8,134	0.05%
2019/05/15	15	333.23	13	334.58	333.50	2	8,262	0.02%
2019/05/14	16	330.56	15	327.27	331.00	1	8,506	0.01%
2019/05/13	3	337.83	3	335.17	330.00	0	8,614	0.00%
2019/05/10	33	345.52	33	349.23	342.00	0	8,615	0.00%
2019/05/09	2	339.75	3	339.33	342.50	-1	8,626	-0.01%
2019/05/08	3	353.83	13	353.92	345.00	-10	8,658	-0.12%
2019/05/07	10	351.00	1	345.00	348.00	9	8,684	0.10%
2019/05/06	3	340.17	1	340.00	338.00	2	8,922	0.02%
2019/05/03	10	351.40	10	350.75	350.50	0	8,966	0.00%
2019/05/02	0	0.00	6	335.75	344.00	-6	9,028	-0.07%
2019/04/30	4	332.25	2	326.00	337.00	2	9,132	0.02%
2019/04/29	12	335.58	10	339.65	332.00	2	9,224	0.02%
2019/04/26	1	355.00	0	0.00	350.00	1	9,414	0.01%
2019/04/25	13	351.58	8	352.06	357.00	5	9,504	0.05%
2019/04/24	3	358.00	4	354.13	351.50	-1	9,552	-0.01%
2019/04/23	3	353.83	1	352.00	351.00	2	9,659	0.02%
2019/04/22	33	363.70	37	362.57	350.00	-4	9,811	-0.04%
2019/04/19	44	353.01	54	357.96	360.00	-10	9,935	-0.10%
2019/04/18	8	361.56	10	351.75	346.00	-2	10,022	-0.02%
2019/04/17	0	0.00	6	343.83	345.00	-6	9,944	-0.06%
2019/04/16	18	340.11	19	338.66	339.00	-1	9,991	-0.01%
2019/04/15	1	330.00	3	333.67	335.00	-2	10,134	-0.02%
2019/04/12	8	326.13	8	325.56	324.50	0	10,345	0.00%
2019/04/11	8	339.56	9	342.33	335.00	-1	10,436	-0.01%
2019/04/10	28	344.20	23	345.35	345.00	5	10,425	0.05%
2019/04/09	33	351.65	34	353.19	350.50	-1	10,552	-0.01%
2019/04/08	20	339.65	29	339.78	340.00	-9	10,527	-0.09%
2019/04/03	5	329.90	4	331.25	330.50	1	10,551	0.01%
2019/04/02	18	331.33	14	332.46	326.00	4	10,601	0.04%
2019/04/01	16	317.56	19	317.95	324.00	-3	10,630	-0.03%
2019/03/29	7	299.14	5	301.40	303.00	2	10,399	0.02%
2019/03/28	11	299.09	16	302.25	298.50	-5	10,616	-0.05%
2019/03/27	5	296.70	0	0.00	294.50	5	10,780	0.05%
2019/03/26	13	298.19	4	300.13	299.50	9	10,894	0.08%
2019/03/25	53	296.09	10	296.00	297.00	43	11,040	0.39%
2019/03/22	20	310.03	21	307.36	306.00	-1	11,121	-0.01%
2019/03/21	20	312.25	10	308.75	308.00	10	11,260	0.09%
2019/03/20	47	315.66	28	314.23	313.50	19	11,329	0.17%
2019/03/19	6	307.33	6	309.67	308.50	0	11,396	0.00%
2019/03/18	18	308.00	16	304.63	304.00	2	11,462	0.02%
2019/03/15	0	0.00	21	300.98	304.00	-21	11,610	-0.18%
2019/03/14	50	297.47	44	294.76	293.50	6	11,695	0.05%
2019/03/13	3	298.83	3	298.00	300.50	0	11,873	0.00%
2019/03/12	27	313.33	10	307.25	303.50	17	11,988	0.14%
2019/03/11	19	311.21	19	312.21	309.50	0	12,113	0.00%
2019/03/08	42	304.42	42	305.06	311.00	0	12,398	0.00%
2019/03/07	9	315.83	17	311.62	306.50	-8	12,506	-0.06%
2019/03/06	16	323.44	49	328.40	325.00	-33	12,647	-0.26%
2019/03/05	48	321.56	53	321.03	320.00	-5	12,957	-0.04%
2019/03/04	41	330.71	4	330.63	325.50	37	13,150	0.28%
2019/02/27	9	330.78	6	331.92	335.00	3	13,118	0.02%
2019/02/26	42	342.58	45	339.84	332.00	-3	13,125	-0.02%
2019/02/25	27	332.26	5	332.60	331.00	22	13,139	0.17%
2019/02/22	7	341.14	7	346.50	337.50	0	13,254	0.00%
2019/02/21	9	341.89	8	344.25	340.00	1	13,199	0.01%
2019/02/20	1	357.00	1	355.50	352.00	0	13,176	0.00%
2019/02/19	8	349.25	7	347.00	348.00	1	13,351	0.01%
2019/02/18	15	356.87	16	359.25	354.00	-1	13,400	-0.01%
2019/02/15	20	347.88	23	347.17	355.00	-3	13,390	-0.02%
2019/02/14	3	346.83	9	347.67	353.00	-6	13,391	-0.04%
2019/02/13	17	336.41	36	328.72	345.00	-19	13,300	-0.14%
2019/02/12	7	312.79	9	301.06	315.50	-2	13,159	-0.02%
2019/02/11	4	293.13	3	295.00	292.00	1	13,198	0.01%
2019/01/30	16	289.06	19	290.00	290.00	-3	13,395	-0.02%
2019/01/29	1	281.00	5	282.00	282.50	-4	13,435	-0.03%
2019/01/28	9	290.67	5	295.10	288.00	4	13,513	0.03%
2019/01/25	4	280.50	23	280.30	290.00	-19	13,660	-0.14%
2019/01/24	17	267.88	7	268.43	264.00	10	13,485	0.07%
2019/01/23	18	264.78	16	264.09	266.00	2	13,405	0.01%
2019/01/22	13	267.12	24	268.15	269.00	-11	13,586	-0.08%
2019/01/21	18	267.42	11	266.36	266.50	7	13,651	0.05%
2019/01/18	36	262.67	33	263.70	263.00	3	13,694	0.02%
2019/01/17	8	273.13	9	275.56	272.00	-1	13,546	-0.01%
2019/01/16	15	272.70	18	271.92	273.50	-3	13,588	-0.02%
2019/01/15	17	269.35	13	269.04	271.50	4	13,579	0.03%
2019/01/14	30	277.70	16	279.19	265.50	14	13,566	0.10%
2019/01/11	24	293.56	23	295.72	287.50	1	13,568	0.01%
2019/01/10	15	289.17	20	288.23	292.00	-5	13,508	-0.04%
2019/01/09	18	278.89	22	277.84	277.00	-4	13,467	-0.03%
2019/01/08	34	271.46	29	271.29	271.50	5	13,496	0.04%
2019/01/07	28	269.41	26	267.58	273.00	2	13,563	0.01%
2019/01/04	12	246.33	16	244.50	256.00	-4	13,583	-0.03%
2019/01/03	23	264.96	19	264.29	252.50	4	13,569	0.03%
2019/01/02	29	277.52	29	276.07	273.00	0	13,637	0.00%
2018/12/28	21	283.74	12	286.96	280.50	9	13,785	0.07%
2018/12/27	16	283.25	21	281.76	290.00	-5	13,841	-0.04%
2018/12/26	22	279.20	22	275.75	264.00	0	13,798	0.00%
2018/12/25	38	274.45	32	275.70	275.50	6	13,869	0.04%
2018/12/24	25	286.78	30	287.17	290.00	-5	13,824	-0.04%
2018/12/22	24	292.50	21	291.62	295.00	3	13,767	0.02%
2018/12/21	57	291.73	55	291.91	298.00	2	13,950	0.01%
2018/12/20	24	303.31	25	301.50	294.00	-1	13,820	-0.01%
2018/12/19	19	316.66	20	318.63	313.50	-1	13,677	-0.01%
2018/12/18	27	321.89	27	321.91	317.50	0	13,885	0.00%
2018/12/17	16	316.81	16	317.50	324.00	0	13,954	0.00%
2018/12/14	25	314.96	20	317.48	315.00	5	13,977	0.04%
2018/12/13	60	327.78	55	327.77	328.00	5	13,889	0.04%
2018/12/12	10	329.10	10	328.10	330.00	0	13,877	0.00%
2018/12/11	24	319.98	22	321.25	315.50	2	13,873	0.01%
2018/12/10	40	312.23	38	311.76	316.50	2	13,931	0.01%
2018/12/07	30	322.45	29	324.67	323.50	1	13,904	0.01%
2018/12/06	33	323.65	26	329.33	319.50	7	13,948	0.05%
2018/12/05	22	348.59	27	347.50	346.00	-5	13,847	-0.04%
2018/12/04	35	362.89	31.1	364.42	361.50	3.9	13,889	0.03%
2018/12/03	44	384.47	43	383.29	375.00	1	13,917	0.01%
2018/11/30	39	361.83	24	360.06	366.00	15	13,691	0.11%
2018/11/29	24	358.35	27	357.80	356.00	-3	13,528	-0.02%
2018/11/28	32	345.78	26	343.79	344.50	6	13,391	0.04%
2018/11/27	86	315.52	26	312.25	334.00	60	13,129	0.46%
2018/11/26	39	303.44	40	304.44	304.00	-1	12,935	-0.01%
2018/11/23	19	298.74	30	302.27	295.00	-11	12,923	-0.09%
2018/11/22	41	305.73	38	305.67	299.50	3	12,835	0.02%
2018/11/21	39	307.51	40	302.56	312.00	-1	12,672	-0.01%
2018/11/20	30	294.53	28	294.80	295.50	2	12,488	0.02%
2018/11/19	10	292.25	10	293.05	296.00	0	12,557	0.00%
2018/11/16	24	299.27	23	301.00	292.00	1	12,504	0.01%
2018/11/15	27	297.91	32	296.38	302.00	-5	12,368	-0.04%
2018/11/14	12	295.46	11	297.21	294.00	1	12,369	0.01%
2018/11/13	51	290.96	46	290.00	294.50	5	12,439	0.04%
2018/11/12	31	292.34	33	292.76	297.00	-2	12,329	-0.02%
2018/11/09	26	292.98	27	292.04	294.00	-1	12,298	-0.01%
2018/11/08	15	300.63	10	303.10	292.50	5	12,225	0.04%
2018/11/07	40	288.73	86	287.05	296.50	-46	12,146	-0.38%
2018/11/06	6	286.17	5	288.40	278.00	1	11,990	0.01%
2018/11/05	13	293.23	23	287.30	299.00	-10	11,952	-0.08%
2018/11/02	8	287.56	16	288.63	287.00	-8	11,943	-0.07%
2018/11/01	6	265.83	10	268.60	270.00	-4	11,716	-0.03%
2018/10/30	13	222.88	25	216.74	223.50	-12	11,666	-0.10%
2018/10/29	3	205.17	8	205.06	220.50	-5	11,469	-0.04%
2018/10/26	6	206.74	2	212.00	200.50	4	11,380	0.04%
2018/10/25	4	219.38	3	219.50	214.50	1	11,212	0.01%
2018/10/24	16	242.53	17	241.94	238.00	-1	11,080	-0.01%
2018/10/23	0	0.00	1	253.00	245.50	-1	10,927	-0.01%
2018/10/22	8	252.81	9	253.28	257.00	-1	10,839	-0.01%
2018/10/19	21	251.12	20	252.08	246.50	1	10,748	0.01%
2018/10/18	13	270.46	12	268.50	265.00	1	10,581	0.01%
2018/10/17	14	267.36	10	267.50	269.50	4	10,438	0.04%
2018/10/16	20	269.93	22	271.07	258.50	-2	10,298	-0.02%
2018/10/15	18	258.39	21	258.36	262.50	-3	10,177	-0.03%
2018/10/12	8	259.00	9	253.78	260.00	-1	10,046	-0.01%
2018/10/11	6	246.42	8	248.00	246.50	-2	9,807	-0.02%
2018/10/09	56	262.44	52	262.07	267.00	4	9,571	0.04%
2018/10/08	12	261.67	8	260.69	253.00	4	9,293	0.04%
2018/10/05	16	286.40	3	289.50	275.00	13	9,026	0.14%
2018/10/04	8	307.06	8	309.63	304.50	0	8,783	0.00%
2018/10/03	3	332.17	1	312.50	312.50	2	8,652	0.02%
2018/10/02	5	335.70	17	336.47	333.50	-12	8,538	-0.14%
2018/10/01	5	337.00	10	332.45	339.00	-5	8,544	-0.06%
2018/09/28	46	336.65	47	327.10	336.50	-1	8,532	-0.01%
2018/09/27	5	334.20	1	332.00	320.00	4	8,366	0.05%
2018/09/26	2	345.75	1	341.50	344.00	1	8,331	0.01%
2018/09/25	1	345.00	0	0.00	348.50	1	8,202	0.01%
2018/09/21	20	325.50	24	330.31	331.50	-4	7,889	-0.05%
2018/09/20	4	298.88	1	299.50	301.50	3	7,700	0.04%
2018/09/19	2	300.48	3	299.00	291.50	-1	7,583	-0.01%
2018/09/18	4	292.88	4	297.00	291.50	0	7,552	0.00%
2018/09/17	5	310.70	3	312.50	306.00	2	7,493	0.03%
2018/09/14	10	309.00	12	313.00	314.00	-2	7,337	-0.03%
2018/09/13	3	289.50	18	289.75	285.50	-15	7,191	-0.21%
2018/09/12	7	302.29	4	301.13	294.00	3	7,042	0.04%
2018/09/11	1	314.00	2	315.50	314.50	-1	6,854	-0.01%
2018/09/10	2	309.48	0	0.00	301.00	2	6,685	0.03%
2018/09/07	3.1	348.34	2	357.25	334.00	1.1	6,490	0.02%
2018/09/06	2	354.75	1	367.00	364.50	1	6,290	0.02%
2018/09/04	0	0.00	2	356.00	354.00	-2	6,213	-0.03%
2018/09/03	3	366.00	0	0.00	355.00	3	6,117	0.05%
2018/08/31	2	392.00	4	392.63	392.00	-2	6,010	-0.03%
2018/08/30	2	408.50	0	0.00	405.50	2	5,953	0.03%
2018/08/29	2	387.50	3	390.67	394.00	-1	5,874	-0.02%
2018/08/28	0.1	387.00	0	0.00	384.00	0.1	5,878	0.00%
2018/08/27	3	389.67	1	379.00	389.00	2	5,845	0.03%
2018/08/24	4	372.00	23	371.85	368.00	-19	5,848	-0.32%
2018/08/23	0	387.50	3	384.00	387.50	-3	5,850	-0.05%
2018/08/22	1.1	382.32	0	0.00	382.00	1.1	5,934	0.02%
2018/08/21	5	382.20	4	389.25	393.00	1	5,884	0.02%
2018/08/20	5	361.20	43	373.14	366.00	-38	5,792	-0.66%
2018/08/17	3	409.67	2	402.75	393.50	1	5,632	0.02%
2018/08/16	0	0.00	1	407.00	409.50	-1	5,620	-0.02%
2018/08/15	4	405.00	3	404.33	399.50	1	5,601	0.02%
2018/08/14	1	417.50	1	422.00	419.00	0	5,582	0.00%
2018/08/13	4	418.88	2	427.00	404.50	2	5,472	0.04%
2018/08/10	18	448.94	1	436.00	449.00	17	5,458	0.31%
2018/08/09	2	443.00	4	449.25	438.00	-2	5,486	-0.04%
2018/08/08	5	489.20	2	464.50	464.50	3	5,522	0.05%
2018/08/07	0	0.00	1	505.00	505.00	-1	5,553	-0.02%
2018/08/06	1	488.00	1	482.50	485.50	0	5,681	0.00%
2018/08/03	1	466.50	0	0.00	475.00	1	5,806	0.02%
2018/08/02	1	497.00	0	0.00	479.00	1	5,715	0.02%
2018/08/01	2	504.00	0	0.00	504.00	2	5,685	0.04%
2018/07/31	3	522.00	3	522.00	517.00	0	5,673	0.00%
2018/07/26	1	532.00	0	0.00	536.00	1	5,742	0.02%
2018/07/25	1	530.00	2	522.00	530.00	-1	5,681	-0.02%
2018/07/24	0	0.00	1	506.00	513.00	-1	5,654	-0.02%
2018/07/23	7	498.57	1	502.00	498.00	6	5,649	0.11%
2018/07/20	6	531.83	8	510.13	511.00	-2	5,609	-0.04%
2018/07/19	1	516.00	2	527.50	534.00	-1	5,531	-0.02%
2018/07/18	0	0.00	1	507.00	504.00	-1	5,504	-0.02%
2018/07/16	4	520.00	0	0.00	520.00	4	5,490	0.07%
2018/07/13	0	0.00	2	521.00	512.00	-2	5,569	-0.04%
2018/07/12	11	520.73	0	0.00	510.00	11	5,587	0.20%
2018/07/11	8	512.50	5	509.80	514.00	3	5,616	0.05%
2018/07/10	5	522.00	4	524.00	521.00	1	5,676	0.02%
2018/07/09	5	514.60	6	509.17	513.00	-1	5,778	-0.02%
2018/07/06	1	466.00	5	480.70	493.50	-4	5,705	-0.07%
2018/07/05	1	465.00	1	469.00	449.00	0	5,618	0.00%
2018/07/04	1	472.00	15	452.77	455.00	-14	5,605	-0.25%
2018/07/03	4	487.38	2	484.50	485.50	2	5,552	0.04%
2018/07/02	8	488.69	1	482.00	482.00	7	5,554	0.13%
2018/06/29	1	498.50	1	507.00	507.00	0	5,526	0.00%
2018/06/28	8	518.00	1	505.00	505.00	7	5,486	0.13%
2018/06/27	0	0.00	1	513.00	528.00	-1	5,472	-0.02%
2018/06/26	3	505.67	8	504.13	501.00	-5	5,420	-0.09%
2018/06/22	4	494.38	10	494.25	492.00	-6	5,387	-0.11%
2018/06/21	5	508.60	2	503.00	514.00	3	5,355	0.06%
2018/06/20	9	490.28	2	495.00	491.50	7	5,376	0.13%
2018/06/19	3	508.67	2	520.50	505.00	1	5,417	0.02%
2018/06/15	1	527.00	0	0.00	519.00	1	5,434	0.02%
2018/06/14	5	522.20	3	525.67	529.00	2	5,431	0.04%
2018/06/13	7	523.57	6	529.50	516.00	1	5,460	0.02%
2018/06/12	5	553.80	2	563.50	546.00	3	5,540	0.05%
2018/06/11	7	552.29	0	0.00	551.00	7	5,489	0.13%
2018/06/08	2	535.50	2	540.00	542.00	0	5,448	0.00%
2018/06/07	4	565.75	4	562.50	554.00	0	5,420	0.00%
2018/06/06	2	568.00	2	565.00	567.00	0	5,440	0.00%
2018/06/05	6	552.33	5	545.80	560.00	1	5,434	0.02%
2018/06/04	0	0.00	3	569.00	564.00	-3	5,369	-0.06%
2018/06/01	1	588.00	1	575.00	571.00	0	5,380	0.00%
2018/05/31	10	619.60	12	610.83	593.00	-2	5,309	-0.04%
2018/05/30	10	602.00	15	600.47	621.00	-5	5,183	-0.10%
2018/05/29	2	582.50	1	587.00	584.00	1	5,073	0.02%
2018/05/28	4	583.00	2	580.00	575.00	2	5,012	0.04%
2018/05/25	3	557.00	4	560.00	568.00	-1	4,972	-0.02%
2018/05/24	3	536.00	2	544.00	544.00	1	4,904	0.02%
2018/05/23	9	545.56	1	538.00	538.00	8	4,852	0.16%
2018/05/22	2	556.00	5	538.40	542.00	-3	4,766	-0.06%
2018/05/21	5	562.20	2	564.00	561.00	3	4,740	0.06%
2018/05/18	4	557.00	2	568.00	561.00	2	4,711	0.04%
2018/05/17	12	572.75	7	569.29	560.00	5	4,688	0.11%
2018/05/16	20	601.30	11	608.00	580.00	9	4,606	0.20%
2018/05/15	4	581.25	2	586.00	580.00	2	4,474	0.04%
2018/05/14	3	561.00	4	571.00	583.00	-1	4,405	-0.02%
2018/05/11	2	532.00	8	518.25	530.00	-6	4,252	-0.14%
2018/05/10	5	498.40	4	499.88	500.00	1	4,107	0.02%
2018/05/09	5	504.90	4	512.00	500.00	1	4,106	0.02%
2018/05/08	8	498.38	4	506.00	497.00	4	4,061	0.10%
2018/05/07	2	490.50	14	487.89	490.50	-12	4,035	-0.30%
2018/05/04	20	479.80	3	482.33	474.00	17	4,039	0.42%
2018/05/03	0	0.00	5	511.40	491.00	-5	4,058	-0.12%
2018/05/02	0	0.00	3	490.50	492.50	-3	4,034	-0.07%
2018/04/30	3	480.67	2	487.75	483.00	1	4,050	0.02%
2018/04/26	1	481.00	1	491.50	477.50	0	4,229	0.00%
2018/04/25	0	0.00	2	475.50	475.50	-2	4,248	-0.05%
2018/04/24	4	489.00	3	475.67	475.00	1	4,281	0.02%
2018/04/23	1	512.00	6	513.83	508.00	-5	4,248	-0.12%
2018/04/20	2	512.00	1	508.00	508.00	1	4,268	0.02%
2018/04/19	6	533.50	4	535.50	523.00	2	4,248	0.05%
2018/04/18	1	506.00	3	511.33	520.00	-2	4,163	-0.05%
2018/04/17	2	510.00	49	506.18	505.00	-47	4,186	-1.12%
2018/04/16	5	509.60	1	498.00	519.00	4	4,225	0.09%
2018/04/13	4	489.00	5	498.40	493.00	-1	4,196	-0.02%
2018/04/12	0	0.00	3	471.50	475.00	-3	4,055	-0.07%
2018/04/10	5	466.10	3	464.67	458.50	2	4,164	0.05%
2018/04/09	0	0.00	2	471.50	472.00	-2	4,251	-0.05%
2018/04/03	0	0.00	1	459.00	464.00	-1	4,209	-0.02%
2018/04/02	1	449.00	0	0.00	449.50	1	4,213	0.02%
2018/03/31	1	467.00	0	0.00	455.00	1	4,237	0.02%
2018/03/30	1	468.00	0	0.00	470.00	1	4,282	0.02%
2018/03/29	0	0.00	2	472.00	463.50	-2	4,333	-0.05%
2018/03/28	3	463.33	0	0.00	464.00	3	4,310	0.07%
2018/03/27	0	0.00	2	472.00	472.00	-2	4,289	-0.05%
2018/03/23	3	453.17	1	455.50	443.50	2	4,316	0.05%
2018/03/22	0	0.00	3	471.67	469.00	-3	4,303	-0.07%
2018/03/21	4	460.00	3	470.00	459.50	1	4,226	0.02%
2018/03/20	1	455.00	0	0.00	458.00	1	4,227	0.02%
2018/03/19	2	459.00	2	470.00	449.50	0	4,232	0.00%
2018/03/16	2	461.00	2	469.50	460.00	0	4,192	0.00%
2018/03/12	0	0.00	3	442.67	440.00	-3	4,373	-0.07%
2018/03/09	0	0.00	1	433.00	426.50	-1	4,372	-0.02%
2018/03/08	1	426.00	0	0.00	425.50	1	4,415	0.02%
2018/03/07	3	425.00	12	424.08	422.50	-9	4,473	-0.20%
2018/03/02	1	408.00	1	409.00	409.00	0	4,618	0.00%
2018/02/27	0	0.00	1	423.00	426.00	-1	4,686	-0.02%
2018/02/23	3	424.67	14	420.96	420.00	-11	4,754	-0.23%
2018/02/22	2	414.25	0	0.00	424.00	2	4,884	0.04%
2018/02/21	16	424.38	5	426.00	421.00	11	5,035	0.22%
2018/02/12	0	0.00	2	407.00	405.50	-2	5,021	-0.04%
2018/02/09	9	390.78	1	412.00	402.00	8	5,047	0.16%
2018/02/08	2	412.25	0	0.00	415.00	2	5,024	0.04%
2018/02/07	0	0.00	4	433.00	433.00	-4	5,016	-0.08%
2018/02/06	5	399.70	0	0.00	394.00	5	5,086	0.10%
2018/01/31	0	0.00	1	432.00	446.00	-1	5,546	-0.02%
2018/01/30	1	441.00	0	0.00	440.50	1	5,568	0.02%
2018/01/26	3	444.83	1	438.00	438.00	2	5,604	0.04%
2018/01/25	1	465.00	1	451.00	452.50	0	5,576	0.00%
2018/01/24	2	467.00	1	469.99	468.50	1	5,552	0.02%
2018/01/23	0	0.00	1	478.50	467.50	-1	5,557	-0.02%
2018/01/22	2	473.50	1	448.15	479.00	1	5,541	0.02%
2018/01/18	2	441.25	3	444.67	439.00	-1	5,512	-0.02%
2018/01/16	3	436.67	3	439.83	433.00	0	5,546	0.00%
2018/01/15	1	432.00	0	436.00	432.00	1	5,556	0.02%
2018/01/12	0	0.00	0	433.00	433.00	0	5,644	0.00%
2018/01/11	1	417.41	1	431.50	431.50	0	5,738	0.00%
2018/01/10	5	433.30	4	422.25	417.00	1	5,738	0.02%
2018/01/08	1	430.00	0	0.00	435.00	1	5,727	0.02%
2018/01/05	1	434.00	2	442.00	433.50	-1	5,733	-0.02%
2018/01/03	1	432.00	5	421.10	429.00	-4	5,736	-0.07%
2018/01/02	0	0.00	5	399.00	399.00	-5	5,672	-0.09%