玉晶光 (3406)-元大-崇德券商分點個股進出

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
533
漲跌
▲15
漲幅
+2.90%
成交量
3,840張
產業
上市光電類股
1035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-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	1	525.00	4.1	529.97	533.00	-3.1	2,436	-0.13%
2024/05/22	0	521.00	1	525.00	518.00	-1	2,385	-0.04%
2024/05/21	1	536.98	2	532.50	535.00	-1	2,357	-0.04%
2024/05/20	3	541.00	5.1	540.66	540.00	-2.1	2,324	-0.09%
2024/05/17	1	525.00	1.1	519.00	530.00	-0.1	2,314	0.00%
2024/05/16	1	518.00	2	524.50	524.00	-1	2,330	-0.04%
2024/05/15	2	523.50	6	515.17	513.00	-4	2,304	-0.17%
2024/05/14	0.2	479.00	7	479.57	488.50	-6.8	2,209	-0.31%
2024/05/10	0	0.00	1	446.50	448.00	-1	2,180	-0.05%
2024/05/09	0	0.00	1	465.50	451.50	-1	2,189	-0.05%
2024/05/08	0	0.00	1	451.00	455.50	-1	2,180	-0.05%
2024/05/07	1	462.00	0.6	453.64	453.00	0.4	2,178	0.02%
2024/05/06	1	463.00	1	464.50	459.00	0	2,184	0.00%
2024/04/25	1	430.00	0	0.00	427.50	1	2,251	0.04%
2024/04/24	0	432.50	1	427.50	433.50	-1	2,248	-0.04%
2024/04/23	1	420.00	0	0.00	420.00	1	2,268	0.04%
2024/04/22	4.1	418.55	0	0.00	415.00	4.1	2,293	0.18%
2024/04/19	1.5	423.42	1.1	421.10	424.00	0.5	2,292	0.02%
2024/04/18	2	447.00	0	0.00	442.00	2	2,298	0.09%
2024/04/16	2	447.60	0	0.00	442.00	2	2,295	0.09%
2024/04/15	1	461.54	2.5	464.80	458.50	-1.5	2,307	-0.06%
2024/04/12	1	487.84	3	479.00	472.00	-2	2,314	-0.09%
2024/04/11	1	471.00	0	474.00	472.50	1	2,328	0.04%
2024/04/10	2	483.00	3	481.67	479.00	-1	2,341	-0.04%
2024/04/09	13	479.31	1	490.42	477.00	12	2,356	0.51%
2024/04/03	1	474.12	0	0.00	474.00	1	2,345	0.04%
2024/04/02	0	488.00	0	0.00	484.50	0	2,324	0.00%
2024/04/01	2	485.51	0	0.00	489.50	2	2,317	0.09%
2024/03/29	0	491.33	2	498.75	496.00	-2	2,294	-0.09%
2024/03/28	3	507.00	1	508.00	509.00	2	2,262	0.09%
2024/03/27	0	500.00	2	508.99	505.00	-2	2,234	-0.09%
2024/03/26	3	515.17	7.3	520.52	499.00	-4.3	2,166	-0.20%
2024/03/25	0	0.00	2.1	494.14	493.00	-2.1	2,049	-0.10%
2024/03/22	0	0.00	8.3	476.39	482.50	-8.3	2,013	-0.41%
2024/03/21	4	470.38	7.1	473.42	476.00	-3.1	1,981	-0.16%
2024/03/20	1	431.18	5.2	450.69	462.50	-4.2	1,906	-0.22%
2024/03/19	1	420.50	0	0.00	423.00	1	1,900	0.05%
2024/03/18	1	423.02	2.5	426.00	428.00	-1.5	1,948	-0.08%
2024/03/15	3	425.00	3	422.33	417.50	0	1,956	0.00%
2024/03/14	3	410.67	6.7	417.95	418.50	-3.7	1,927	-0.19%
2024/03/13	2.1	398.07	1	399.50	398.50	1.1	1,859	0.06%
2024/03/12	1.1	409.95	1	409.00	408.50	0.1	1,846	0.00%
2024/03/11	0.1	400.14	0	0.00	398.00	0.1	1,843	0.00%
2024/03/08	0.2	400.13	0	0.00	400.00	0.2	1,856	0.01%
2024/03/07	5.2	403.05	3	403.50	401.50	2.2	1,835	0.12%
2024/03/06	0	413.50	0	0.00	409.50	0	1,837	0.00%
2024/03/05	4.1	413.15	0	0.00	412.00	4.1	1,847	0.22%
2024/03/04	1.1	420.21	1	425.00	420.50	0.1	1,858	0.00%
2024/02/29	2	420.50	1	423.49	423.50	1	1,899	0.05%
2024/02/27	1	420.00	11.1	423.05	427.00	-10.1	1,906	-0.53%
2024/02/26	0	429.00	14.1	425.04	429.00	-14	1,939	-0.72%
2024/02/23	2.3	409.38	1	409.00	409.50	1.3	1,926	0.07%
2024/02/22	5	414.50	3	416.50	415.00	2	1,962	0.10%
2024/02/21	4	410.76	1	411.50	411.50	3	1,991	0.15%
2024/02/19	1	419.00	3.1	419.71	420.00	-2.1	1,947	-0.11%
2024/02/16	0.3	407.80	6	407.50	409.00	-5.8	1,924	-0.30%
2024/02/15	0	0.00	3.3	403.44	407.00	-3.3	1,964	-0.17%
2024/02/05	0	0.00	0	393.00	392.50	0	1,947	0.00%
2024/02/02	3	395.67	0	0.00	393.50	3	1,941	0.15%
2024/01/30	7	401.86	0	0.00	398.50	7	1,987	0.35%
2024/01/26	0	0.00	1	404.00	402.50	-1	1,995	-0.05%
2024/01/25	2	402.75	5	404.20	402.00	-3	2,006	-0.15%
2024/01/24	4	412.73	0.3	417.00	406.50	3.7	1,988	0.19%
2024/01/23	1	424.00	9	422.33	423.00	-8	1,957	-0.41%
2024/01/22	0	0.00	0.1	411.00	414.00	-0.1	1,903	-0.01%
2024/01/19	2	402.00	0	0.00	403.50	2	1,878	0.11%
2024/01/18	5	402.50	2	399.00	402.50	3	1,875	0.16%
2024/01/17	0.2	400.50	0	0.00	398.50	0.2	1,874	0.01%
2024/01/16	2.1	402.02	5	398.50	401.00	-2.9	1,845	-0.16%
2024/01/15	2	396.25	0	0.00	394.00	2	1,820	0.11%
2024/01/12	0	0.00	2	395.50	397.00	-2	1,819	-0.11%
2024/01/11	2	390.50	0	0.00	390.50	2	1,812	0.11%
2024/01/09	1	389.53	7	397.79	390.00	-6	1,817	-0.33%
2024/01/08	1	403.00	5	398.80	396.00	-4	1,796	-0.22%
2024/01/05	6	416.67	10	408.90	401.50	-4	1,794	-0.22%
2024/01/04	4	415.50	1	421.00	420.50	3	1,776	0.17%
2024/01/03	11	419.23	2	421.50	421.50	9	1,778	0.51%
2024/01/02	5	423.50	0	0.00	422.00	5	1,771	0.28%
2023/12/29	4	419.88	3	417.67	420.50	1	1,771	0.06%
2023/12/28	1	409.00	2	414.50	407.50	-1	1,760	-0.06%
2023/12/26	3	411.83	2	410.00	411.00	1	1,749	0.06%
2023/12/25	2	409.00	0	0.00	407.50	2	1,753	0.11%
2023/12/22	1	410.00	0	0.00	405.00	1	1,745	0.06%
2023/12/21	0	0.00	1	407.00	406.50	-1	1,734	-0.06%
2023/12/20	1	412.50	0	0.00	409.50	1	1,745	0.06%
2023/12/19	4	423.81	0	0.00	412.50	4	1,744	0.23%
2023/12/18	1	420.00	0	0.00	421.50	1	1,749	0.06%
2023/12/14	7	429.93	20.7	426.42	428.00	-13.7	1,762	-0.78%
2023/12/13	5	414.00	3.4	414.41	415.00	1.6	1,682	0.09%
2023/12/12	0	0.00	2	402.98	403.00	-2	1,617	-0.13%
2023/12/11	1	398.50	0.1	398.00	395.00	0.9	1,603	0.06%
2023/12/08	0	397.50	0	0.00	395.00	0	1,616	0.00%
2023/12/07	2	394.00	0	0.00	393.50	2	1,621	0.12%
2023/12/06	0	394.00	0.1	397.00	393.00	-0.1	1,630	0.00%
2023/12/05	1	395.50	1	396.00	397.00	0	1,660	0.00%
2023/12/01	3	394.01	2	394.50	394.50	1	1,663	0.06%
2023/11/30	1	401.00	0	0.00	400.00	1	1,664	0.06%
2023/11/29	1.1	407.33	7	405.14	406.50	-6	1,662	-0.36%
2023/11/28	2	405.25	5	402.10	403.00	-3	1,630	-0.18%
2023/11/27	5	407.30	4.1	407.81	401.50	0.9	1,604	0.05%
2023/11/24	1	401.50	1.2	402.08	401.50	-0.2	1,579	-0.01%
2023/11/23	4.1	400.55	2.8	400.43	400.00	1.3	1,582	0.08%
2023/11/22	1.1	388.05	2.1	391.83	394.00	-1	1,519	-0.07%
2023/11/21	4	397.00	2.3	396.39	396.50	1.7	1,473	0.12%
2023/11/20	0.3	394.00	1	396.50	396.50	-0.7	1,436	-0.05%
2023/11/15	0	0.00	1.2	385.58	382.50	-1.2	1,401	-0.09%
2023/11/14	3	383.17	0	0.00	383.50	3	1,388	0.22%
2023/11/13	0	390.00	0	0.00	392.00	0	1,353	0.00%
2023/11/09	0.1	388.52	1	389.00	390.00	-0.9	1,360	-0.07%
2023/11/08	1	375.02	12.4	381.63	384.00	-11.3	1,376	-0.82%
2023/11/07	0.1	390.00	0.6	391.73	392.00	-0.5	1,326	-0.03%
2023/11/06	0	0.00	0.3	390.00	390.50	-0.3	1,338	-0.02%
2023/11/03	1.1	388.23	5	389.20	386.00	-3.9	1,348	-0.29%
2023/11/02	1	391.00	0	0.00	391.00	1	1,371	0.07%
2023/11/01	1	386.00	0	0.00	385.50	1	1,382	0.07%
2023/10/26	3	377.00	0	0.00	377.00	3	1,497	0.20%
2023/10/25	0	0.00	0.4	386.83	386.00	-0.4	1,493	-0.03%
2023/10/24	5.2	382.98	0	0.00	383.00	5.2	1,503	0.35%
2023/10/23	1.1	383.27	0	0.00	380.00	1.1	1,517	0.07%
2023/10/20	1	380.00	0	0.00	383.50	1	1,526	0.07%
2023/10/19	0.1	383.50	0	0.00	383.50	0.1	1,544	0.01%
2023/10/13	0	0.00	5	392.30	389.00	-5	1,579	-0.32%
2023/10/12	0	0.00	2	390.25	395.00	-2	1,585	-0.13%
2023/10/11	1	385.00	1	388.00	385.50	0	1,611	0.00%
2023/10/06	2	386.75	1	388.93	386.00	1	1,618	0.06%
2023/10/05	1	384.00	1	385.00	385.00	0	1,644	0.00%
2023/10/04	3	370.00	3	368.17	376.00	0	1,682	0.00%
2023/10/03	1	372.00	1	374.50	372.50	0	1,789	0.00%
2023/10/02	1	372.50	1.1	374.48	374.00	0	1,869	0.00%
2023/09/27	1	369.00	1	372.00	369.50	0	2,004	0.00%
2023/09/25	0	380.50	5.1	380.65	382.00	-5.1	2,033	-0.25%
2023/09/22	0.2	370.83	0	0.00	374.00	0.2	2,017	0.01%
2023/09/21	6	368.00	0	0.00	367.50	6	2,002	0.30%
2023/09/20	1.1	381.23	1	385.00	379.50	0.1	1,975	0.01%
2023/09/19	0	390.00	0.1	401.00	386.50	0	1,967	0.00%
2023/09/15	0	389.50	0	0.00	388.50	0	1,904	0.00%
2023/09/11	0	388.50	0	0.00	383.50	0	1,911	0.00%
2023/09/08	0	0.00	1.3	396.19	390.00	-1.3	1,919	-0.07%
2023/09/07	0.1	393.00	0	0.00	391.00	0.1	1,899	0.01%
2023/09/06	0.1	398.00	1	400.00	399.50	-0.9	1,905	-0.05%
2023/09/05	1	396.50	2	394.50	397.00	-1	1,946	-0.05%
2023/09/04	1	390.50	4	389.50	390.50	-3	1,942	-0.15%
2023/09/01	2	383.00	0	0.00	383.50	2	1,961	0.10%
2023/08/30	1	390.00	0	388.00	383.00	1	2,230	0.04%
2023/08/29	10	385.00	2	384.50	386.00	8	2,247	0.36%
2023/08/25	0	375.00	0	0.00	371.50	0	2,319	0.00%
2023/08/24	0	378.00	0	0.00	377.00	0	2,383	0.00%
2023/08/23	3	376.67	2	376.00	376.00	1	2,420	0.04%
2023/08/22	1	377.00	0	0.00	380.50	1	2,431	0.04%
2023/08/21	0	374.25	0	0.00	376.00	0	2,435	0.00%
2023/08/18	1.1	368.90	0	0.00	371.00	1.1	2,436	0.04%
2023/08/17	1	361.00	1	377.00	373.00	0	2,426	0.00%
2023/08/16	0.2	365.24	0	0.00	360.00	0.2	2,419	0.01%
2023/08/14	5.2	366.38	0	367.00	365.50	5.2	2,485	0.21%
2023/08/11	0	0.00	0	387.00	385.00	0	2,482	0.00%
2023/08/10	0.2	386.33	0	0.00	384.50	0.2	2,540	0.01%
2023/08/09	0	393.50	0.1	394.00	395.50	-0.1	2,530	0.00%
2023/08/08	0	390.50	1	395.00	389.00	-1	2,519	-0.04%
2023/08/07	5.2	382.12	2	384.00	383.00	3.2	2,489	0.13%
2023/08/04	2	394.24	0	393.50	390.00	2	2,466	0.08%
2023/08/02	2	406.00	5	407.60	406.50	-3	2,430	-0.12%
2023/08/01	0	397.50	1	398.00	402.00	-1	2,387	-0.04%
2023/07/31	0.1	394.00	0	0.00	392.50	0.1	2,352	0.00%
2023/07/28	0	0.00	0	392.00	391.50	0	2,347	0.00%
2023/07/27	2	393.25	0	393.06	390.50	2	2,354	0.08%
2023/07/26	0	396.00	9	395.00	395.00	-9	2,348	-0.38%
2023/07/25	1	397.50	1	398.50	395.50	0	2,339	0.00%
2023/07/24	2	393.26	0	390.00	392.50	2	2,342	0.08%
2023/07/21	0.1	390.73	0.2	390.00	391.50	-0.1	2,337	0.00%
2023/07/20	0	397.70	0	0.00	397.00	0	2,339	0.00%
2023/07/19	0	402.50	0	0.00	403.00	0	2,321	0.00%
2023/07/18	0	0.00	2	398.25	397.00	-2	2,320	-0.09%
2023/07/17	0	0.00	0	405.50	401.50	0	2,313	0.00%
2023/07/14	2.2	403.19	2	403.75	403.00	0.2	2,300	0.01%
2023/07/13	2.2	419.53	0	0.00	414.00	2.2	2,248	0.10%
2023/07/12	1.2	424.59	1.1	429.94	417.50	0.1	2,242	0.00%
2023/07/11	1.1	423.14	0	0.00	426.00	1.1	2,216	0.05%
2023/07/10	0.1	421.24	2	425.47	420.50	-1.9	2,188	-0.09%
2023/07/07	1	417.99	1	414.68	415.00	0	2,097	0.00%
2023/07/06	1	410.05	7.1	414.07	406.50	-6.1	2,017	-0.30%
2023/07/05	0	406.00	0.1	405.00	403.00	-0.1	1,904	0.00%
2023/07/04	0	0.00	0.3	403.00	404.50	-0.3	1,877	-0.02%
2023/07/03	1	399.50	3	400.00	399.50	-2	1,871	-0.11%
2023/06/30	0.3	395.68	0	0.00	396.00	0.3	1,887	0.02%
2023/06/29	0.1	397.00	0	0.00	397.00	0.1	1,897	0.01%
2023/06/28	0	0.00	1	395.00	395.50	-1	1,902	-0.05%
2023/06/27	1	396.50	0	0.00	394.50	1	1,916	0.05%
2023/06/26	0	400.50	3.1	403.56	399.50	-3.1	1,925	-0.16%
2023/06/21	1.1	390.51	0	0.00	389.50	1.1	1,964	0.06%
2023/06/20	0.1	399.85	0	0.00	394.50	0.1	1,976	0.01%
2023/06/19	2	396.26	1	398.50	398.50	1	1,988	0.05%
2023/06/16	1	398.54	0	0.00	397.50	1	1,993	0.05%
2023/06/15	2.1	396.41	1	397.50	397.50	1.1	1,975	0.06%
2023/06/14	0	402.02	0.1	401.14	401.00	-0.1	1,967	0.00%
2023/06/13	0.7	400.57	0	0.00	397.00	0.7	1,969	0.04%
2023/06/12	1	400.50	2	399.00	398.50	-1	1,987	-0.05%
2023/06/09	3	397.00	2.1	397.86	399.00	0.9	1,979	0.05%
2023/06/08	0	389.50	0	390.00	387.50	0	1,948	0.00%
2023/06/07	0	391.50	2	391.00	389.50	-2	1,958	-0.10%
2023/06/06	11.2	397.71	3	392.00	388.00	8.2	1,946	0.42%
2023/06/05	0	0.00	3	418.83	421.50	-3	1,844	-0.16%
2023/06/02	3	404.50	3.1	402.39	400.50	-0.1	1,810	-0.01%
2023/06/01	0	0.00	4.1	409.02	406.00	-4.1	1,913	-0.21%
2023/05/30	1	403.00	3.4	409.10	408.50	-2.4	1,888	-0.13%
2023/05/29	0	0.00	2	400.02	400.00	-2	1,833	-0.11%
2023/05/25	1	397.50	1	396.50	396.00	0	1,827	0.00%
2023/05/24	0	393.50	0	0.00	393.50	0	1,845	0.00%
2023/05/23	1	391.00	0	0.00	393.50	1	1,897	0.05%
2023/05/19	0	0.00	3.8	392.32	390.00	-3.8	1,890	-0.20%
2023/05/18	0	0.00	3	399.50	399.50	-3	1,861	-0.16%
2023/05/17	0	396.50	0	0.00	393.50	0	1,872	0.00%
2023/05/16	0	0.00	8	398.24	394.00	-8	1,903	-0.42%
2023/05/08	0.2	384.24	0	0.00	383.00	0.2	1,887	0.01%
2023/05/02	0.2	378.50	5	378.00	378.00	-4.8	1,956	-0.25%
2023/04/27	0	0.00	1	373.00	368.00	-1	1,987	-0.05%
2023/04/25	11.2	360.94	1	371.50	356.00	10.2	2,046	0.50%
2023/04/24	0.1	372.58	0	0.00	371.00	0.1	2,037	0.01%
2023/04/21	2	379.01	1	377.00	371.00	1	2,062	0.05%
2023/04/19	4	389.25	0	0.00	387.50	4	2,118	0.19%
2023/04/17	0	0.00	1.5	393.50	393.00	-1.5	2,183	-0.07%
2023/04/14	3	390.50	0	0.00	389.00	3	2,211	0.14%
2023/04/13	2	394.27	3	392.67	390.00	-1	2,213	-0.04%
2023/04/12	5	389.30	2	393.25	392.50	3	2,204	0.14%
2023/04/11	1	384.00	1.1	383.65	383.00	-0.1	2,215	0.00%
2023/04/10	1	383.50	0	384.50	381.50	1	2,251	0.04%
2023/04/07	1	381.55	1	384.50	381.50	0	2,253	0.00%
2023/04/06	1	378.57	1	386.00	386.00	0	2,246	0.00%
2023/03/31	2	386.25	0	0.00	385.50	2	2,234	0.09%
2023/03/30	1	390.11	1	392.50	394.00	0	2,210	0.00%
2023/03/29	0	0.00	1	386.50	391.00	-1	2,226	-0.04%
2023/03/28	0	386.84	0	390.50	385.00	0	2,255	0.00%
2023/03/27	1	390.00	0.2	391.00	388.00	0.8	2,311	0.03%
2023/03/24	7	407.86	1	398.00	395.00	6	2,310	0.26%
2023/03/23	0	0.00	0	399.50	403.00	0	2,254	0.00%
2023/03/22	2.1	397.14	1	401.00	395.50	1.1	2,258	0.05%
2023/03/21	1	396.00	1	397.50	395.50	0	2,256	0.00%
2023/03/20	1.3	391.52	1	393.50	392.00	0.3	2,265	0.01%
2023/03/16	2	386.48	2	391.75	383.00	0	2,315	0.00%
2023/03/15	1	397.50	2	392.50	392.00	-1	2,336	-0.04%
2023/03/14	0.3	388.00	0	0.00	387.50	0.3	2,326	0.01%
2023/03/13	2	383.25	1	386.00	387.50	1	2,341	0.04%
2023/03/10	2.1	390.93	3	393.83	389.00	-0.9	2,342	-0.04%
2023/03/08	2	406.50	5.4	406.15	403.50	-3.4	2,406	-0.14%
2023/03/07	6	421.98	3.5	420.31	416.00	2.5	2,376	0.11%
2023/03/06	8	422.31	11.1	425.08	420.50	-3.1	2,325	-0.13%
2023/03/03	6.1	403.59	2.1	403.06	402.50	4	2,236	0.18%
2023/03/02	2	396.75	1	395.00	399.50	1	2,249	0.04%
2023/03/01	1.2	387.08	0	0.00	394.50	1.2	2,397	0.05%
2023/02/24	3	392.00	0	0.00	389.00	3	2,430	0.12%
2023/02/23	3	398.50	0	0.00	393.00	3	2,465	0.12%
2023/02/22	0	0.00	0.1	390.00	391.00	-0.1	2,505	0.00%
2023/02/21	1	397.04	1	400.00	394.50	0	2,647	0.00%
2023/02/20	1	389.00	0	390.00	389.00	1	2,677	0.04%
2023/02/17	1.3	388.46	1	389.50	387.50	0.3	2,797	0.01%
2023/02/16	0	0.00	0	390.00	391.50	0	2,863	0.00%
2023/02/15	1.3	386.56	1	386.00	392.00	0.3	2,959	0.01%
2023/02/14	3	386.32	7	388.56	388.00	-4	2,976	-0.13%
2023/02/10	2	376.50	2	380.00	372.50	0	3,003	0.00%
2023/02/08	0	0.00	0	383.00	381.00	0	3,101	0.00%
2023/02/06	0	370.50	1	372.00	373.50	-1	3,149	-0.03%
2023/02/02	0	376.75	1	376.50	380.00	-1	3,248	-0.03%
2023/02/01	0.1	373.08	3	369.00	374.00	-2.9	3,330	-0.09%
2023/01/31	2	365.25	1.1	363.57	365.50	1	3,341	0.03%
2023/01/30	3	359.15	0	0.00	360.00	3	3,372	0.09%
2023/01/17	0	0.00	1	347.00	345.00	-1	3,373	-0.03%
2023/01/16	2	348.00	1	348.50	348.50	1	3,383	0.03%
2023/01/13	1	341.50	1	338.50	342.50	0	3,417	0.00%
2023/01/12	1	350.00	1	349.50	349.50	0	3,416	0.00%
2023/01/11	1	359.50	2	356.75	354.50	-1	3,453	-0.03%
2023/01/10	2	354.00	2	355.00	352.50	0	3,495	0.00%
2023/01/09	2.1	354.54	2.1	360.05	360.50	-0.1	3,543	0.00%
2023/01/06	3	346.50	1	351.00	350.50	2	3,579	0.06%
2023/01/04	2	363.00	4	360.13	360.00	-2	3,612	-0.06%
2023/01/03	1	337.00	1	343.00	349.00	0	3,617	0.00%
2022/12/30	4	339.88	1	337.00	335.50	3	3,666	0.08%
2022/12/29	5	341.50	5	340.30	343.50	0	3,710	0.00%
2022/12/28	1	349.00	1	347.00	346.00	0	3,750	0.00%
2022/12/21	2	368.50	2	364.75	366.00	0	4,201	0.00%
2022/12/20	1	374.50	0	0.00	367.00	1	4,226	0.02%
2022/12/19	4	354.25	4	364.50	376.00	0	4,268	0.00%
2022/12/16	3	374.50	2	372.50	372.00	1	4,244	0.02%
2022/12/14	1	381.00	2	384.25	383.50	-1	4,272	-0.02%
2022/12/12	2	370.00	2	371.50	374.00	0	4,279	0.00%
2022/12/09	1	374.50	1.3	368.42	366.50	-0.3	4,289	-0.01%
2022/12/08	1	378.00	0	0.00	375.00	1	4,302	0.02%
2022/12/07	0	0.00	0.4	384.00	383.00	-0.4	4,320	-0.01%
2022/12/06	1	400.00	2	398.25	394.50	-1	4,334	-0.02%
2022/12/05	0.1	404.00	2	404.50	402.00	-2	4,359	-0.04%
2022/12/02	1	404.00	2	400.00	403.50	-1	4,529	-0.02%
2022/12/01	2	401.75	1	401.00	400.50	1	4,611	0.02%
2022/11/30	1	395.50	11	394.33	393.50	-10	4,754	-0.21%
2022/11/29	2.1	391.29	2	393.50	394.50	0.1	4,806	0.00%
2022/11/28	1	396.00	3.1	392.57	395.50	-2.1	4,914	-0.04%
2022/11/25	1	395.42	1.2	391.20	391.50	-0.2	5,037	0.00%
2022/11/24	3	400.50	4	404.13	400.50	-1	5,143	-0.02%
2022/11/23	11.1	407.68	11.1	409.50	398.50	0	5,217	0.00%
2022/11/22	2.1	392.49	1	394.00	395.00	1.1	5,094	0.02%
2022/11/21	1	390.50	5.1	389.11	388.00	-4.1	5,134	-0.08%
2022/11/18	4	393.75	8	386.38	387.00	-4	5,114	-0.08%
2022/11/17	11	382.18	5	386.50	392.50	6	5,053	0.12%
2022/11/16	4	369.88	6	368.33	371.00	-2	4,898	-0.04%
2022/11/15	18	362.56	9	366.00	370.50	9	4,830	0.19%
2022/11/14	2	352.00	5	354.10	353.00	-3	4,741	-0.06%
2022/11/11	6	340.92	16	346.88	341.00	-10	4,703	-0.21%
2022/11/10	6	329.92	7	328.50	330.00	-1	4,640	-0.02%
2022/11/09	1	326.50	3	326.50	327.50	-2	4,641	-0.04%
2022/11/08	2	320.25	1	322.50	320.50	1	4,736	0.02%
2022/11/07	0.1	322.00	0	0.00	322.50	0.1	4,727	0.00%
2022/11/04	2.1	312.62	5.1	314.48	322.50	-3	4,780	-0.06%
2022/11/03	11	306.14	0	0.00	310.50	11	4,830	0.23%
2022/11/02	3.1	307.18	2	308.00	307.00	1.1	4,823	0.02%
2022/11/01	1	306.50	8	302.75	302.00	-7	4,853	-0.14%
2022/10/31	1	300.50	1	301.00	300.50	0	4,858	0.00%
2022/10/28	9	281.61	5	283.70	284.00	4	4,819	0.08%
2022/10/26	4	291.50	0	0.00	288.00	4	4,755	0.08%
2022/10/25	6	292.92	4	293.38	292.00	2	4,730	0.04%
2022/10/24	1	301.00	1	303.50	297.00	0	4,778	0.00%
2022/10/21	2.1	297.48	4	295.00	292.00	-1.9	4,874	-0.04%
2022/10/20	2.1	300.95	1	302.00	301.00	1.1	4,859	0.02%
2022/10/19	0	0.00	1	312.50	311.00	-1	4,832	-0.02%
2022/10/18	2	316.25	2	316.50	316.00	0	4,816	0.00%
2022/10/17	4.1	316.21	0	0.00	316.50	4.1	4,800	0.09%
2022/10/14	5	334.30	4	335.00	328.50	1	4,769	0.02%
2022/10/13	5	346.07	4	325.88	324.50	1	4,763	0.02%
2022/10/12	4.1	345.89	4	346.50	343.00	0.1	4,748	0.00%
2022/10/07	11.1	369.06	20	364.78	363.00	-8.9	4,848	-0.18%
2022/10/06	6	360.50	5	366.60	369.50	1	4,826	0.02%
2022/10/05	3	363.50	3	365.17	363.00	0	4,806	0.00%
2022/10/04	4	353.50	7	348.86	352.50	-3	4,766	-0.06%
2022/10/03	4	334.38	1	335.50	334.00	3	4,749	0.06%
2022/09/30	12	345.30	3	328.83	345.50	9	4,790	0.19%
2022/09/29	1	347.51	4	348.00	347.00	-3	4,738	-0.06%
2022/09/28	7.1	365.54	1	368.50	360.00	6.1	4,660	0.13%
2022/09/27	0	395.50	1	395.00	399.50	-1	4,596	-0.02%
2022/09/26	10.2	411.35	6	417.00	399.00	4.2	4,564	0.09%
2022/09/23	7.5	425.22	5	424.80	425.50	2.5	4,521	0.06%
2022/09/22	1.1	418.36	1	420.54	425.50	0.1	4,490	0.00%
2022/09/21	2	422.75	2	423.75	425.00	0	4,488	0.00%
2022/09/20	0	418.00	0	0.00	418.00	0	4,471	0.00%
2022/09/19	2	415.75	1	419.00	414.50	1	4,464	0.02%
2022/09/16	6	430.67	6	429.42	425.00	0	4,449	0.00%
2022/09/15	2	432.00	4	431.50	429.00	-2	4,463	-0.04%
2022/09/14	1	420.51	0	0.00	425.00	1	4,477	0.02%
2022/09/13	3	438.50	6	437.25	430.50	-3	4,437	-0.07%
2022/09/12	4	442.75	1	446.50	439.00	3	4,397	0.07%
2022/09/08	6	447.50	3	455.17	439.00	3	4,366	0.07%
2022/09/07	2	450.50	3.2	452.50	451.50	-1.2	4,188	-0.03%
2022/09/06	14	450.24	18	451.14	442.00	-4	4,099	-0.10%
2022/09/05	6	438.99	3	440.33	440.00	3	3,934	0.08%
2022/09/02	7	452.43	7	451.14	451.00	0	3,830	0.00%
2022/09/01	11	448.04	9	446.44	440.50	2	3,708	0.05%
2022/08/31	8	441.25	7	443.42	449.00	1	3,572	0.03%
2022/08/30	3	435.13	8.4	432.84	434.50	-5.4	3,433	-0.16%
2022/08/29	4.4	412.67	0	0.00	410.00	4.4	3,315	0.13%
2022/08/26	3	422.79	2.8	420.85	426.50	0.2	3,317	0.01%
2022/08/25	1	405.00	2	411.50	405.00	-1	3,240	-0.03%
2022/08/24	1.1	403.10	0	0.00	403.00	1.1	3,243	0.03%
2022/08/23	0	0.00	10	408.00	407.50	-10	3,270	-0.31%
2022/08/22	2.2	406.86	0	0.00	406.00	2.2	3,281	0.07%
2022/08/19	4	422.75	4	422.75	415.50	0	3,282	0.00%
2022/08/18	0.1	413.98	1	416.00	422.00	-0.9	3,260	-0.03%
2022/08/17	1.2	414.96	2	412.50	414.50	-0.9	3,237	-0.03%
2022/08/16	2	416.50	1	411.00	408.50	1	3,186	0.03%
2022/08/15	5	429.69	5	427.30	423.00	0	3,131	0.00%
2022/08/12	2	427.25	2	420.75	420.00	0	3,020	0.00%
2022/08/11	6	424.90	8	422.75	427.00	-2	2,985	-0.07%
2022/08/10	8	411.25	8.5	411.08	414.00	-0.5	2,884	-0.02%
2022/08/09	1.1	390.95	1	386.00	391.00	0.1	2,791	0.00%
2022/08/08	2	389.77	3	393.33	391.00	-1	2,779	-0.04%
2022/08/05	1	396.50	2.2	391.31	397.00	-1.2	2,725	-0.04%
2022/08/04	2	371.25	1	375.50	373.50	1	2,684	0.04%
2022/08/03	2	385.25	1	382.00	378.00	1	2,660	0.04%
2022/08/02	3.1	385.02	3	384.00	385.50	0.1	2,640	0.00%
2022/08/01	1.1	400.19	0	0.00	391.00	1.1	2,626	0.04%
2022/07/29	3	396.83	2	396.50	394.50	1	2,625	0.04%
2022/07/28	11.3	394.66	3	393.33	389.50	8.3	2,563	0.32%
2022/07/27	1.1	402.05	1	402.00	402.00	0.1	2,441	0.00%
2022/07/26	2.1	408.54	0	0.00	406.50	2.1	2,408	0.09%
2022/07/25	3	422.67	1	418.00	418.00	2	2,403	0.08%
2022/07/22	2.1	425.71	2	420.00	412.50	0.1	2,385	0.00%
2022/07/21	3	429.50	3	429.17	434.50	0	2,349	0.00%
2022/07/20	6	441.75	12	431.29	429.00	-6	2,299	-0.26%
2022/07/19	1	437.50	6.2	442.02	439.00	-5.2	2,235	-0.23%
2022/07/18	4	446.50	5.2	447.98	450.50	-1.2	2,207	-0.05%
2022/07/15	10	431.65	16	436.84	446.00	-6	2,127	-0.28%
2022/07/14	1	411.00	1	417.50	420.00	0	2,000	0.00%
2022/07/13	2	412.75	5	410.40	407.00	-3	1,953	-0.15%
2022/07/12	2	394.25	5.1	396.30	403.00	-3.1	1,911	-0.16%
2022/07/11	4	401.50	2	397.25	402.00	2	1,893	0.11%
2022/07/08	7	411.07	10	411.55	408.00	-3	1,853	-0.16%
2022/07/07	7	387.58	5	393.80	400.00	2	1,756	0.11%
2022/07/06	3	371.50	2	371.75	370.00	1	1,676	0.06%
2022/07/05	3	359.00	5	365.20	368.00	-2	1,628	-0.12%
2022/07/04	0	0.00	0.1	347.30	345.00	-0.1	1,595	0.00%
2022/07/01	4	352.38	4	351.24	342.50	0	1,590	0.00%
2022/06/30	2	356.02	2	357.25	366.50	0	1,566	0.00%
2022/06/29	2	352.00	28	357.11	363.00	-26	1,553	-1.67%
2022/06/28	26	347.13	0	0.00	348.50	26	1,542	1.69%
2022/06/27	1	361.50	1	367.00	362.50	0	1,559	0.00%
2022/06/24	3	354.33	2	353.75	350.50	1	1,559	0.06%
2022/06/23	1	341.50	0	0.00	346.00	1	1,553	0.06%
2022/06/22	12	363.04	4	363.13	356.50	8	1,513	0.53%
2022/06/21	2	389.25	1	392.50	396.00	1	1,455	0.07%
2022/06/17	0	0.00	70	390.28	391.00	-70	1,446	-4.84%
2022/06/16	2	419.00	9	415.06	401.50	-7	1,430	-0.49%
2022/06/15	1	409.00	1	406.50	406.50	0	1,416	0.00%
2022/06/13	17	412.06	1	410.50	409.00	16	1,409	1.14%
2022/06/10	4	415.00	1	415.50	417.50	3	1,415	0.21%
2022/06/09	1	415.50	1	415.50	415.50	0	1,409	0.00%
2022/06/08	0	0.00	6	421.00	415.00	-6	1,403	-0.43%
2022/06/07	0	0.00	40	417.25	418.00	-40	1,396	-2.86%
2022/06/06	1	427.00	0	0.00	422.00	1	1,385	0.07%
2022/06/02	1	412.50	2	411.75	415.50	-1	1,364	-0.07%
2022/06/01	0	0.00	1	409.50	413.00	-1	1,382	-0.07%
2022/05/31	3	408.00	2	406.00	415.50	1	1,361	0.07%
2022/05/30	2	391.25	3	394.67	399.50	-1	1,321	-0.08%
2022/05/27	2	381.75	2	382.50	382.50	0	1,301	0.00%
2022/05/25	1	364.50	1	367.00	370.50	0	1,288	0.00%
2022/05/23	1	368.50	1	362.50	362.50	0	1,299	0.00%
2022/05/20	2	365.92	12	361.58	360.50	-10	1,312	-0.76%
2022/05/19	11	356.50	0	353.00	357.50	11	1,301	0.84%
2022/05/18	20	355.00	0	0.00	356.50	20	1,296	1.54%
2022/05/17	1	350.50	3	343.50	352.50	-2	1,293	-0.15%
2022/05/16	4	337.00	2	341.00	335.50	2	1,286	0.16%
2022/05/13	21	350.95	10	353.40	348.00	11	1,277	0.86%
2022/05/12	1	355.50	1	367.00	351.00	0	1,279	0.00%
2022/05/10	1	351.00	1	340.00	353.00	0	1,281	0.00%
2022/05/09	27.1	345.48	5	349.60	345.50	22.1	1,268	1.74%
2022/05/06	47.1	368.17	2	370.50	364.00	45.1	1,246	3.62%
2022/05/05	0	0.00	21	389.88	384.00	-21	1,236	-1.70%
2022/05/03	3	381.00	0	0.00	383.50	3	1,292	0.23%
2022/04/29	27.4	379.76	0	0.00	379.00	27.4	1,324	2.07%
2022/04/28	2	386.00	4.1	388.12	384.00	-2.1	1,326	-0.15%
2022/04/27	1	378.12	0	0.00	393.50	1	1,333	0.08%
2022/04/26	1.1	385.59	1	395.00	393.50	0.1	1,341	0.01%
2022/04/25	4.1	383.57	2	383.00	384.00	2.1	1,386	0.15%
2022/04/22	5	401.34	2	403.75	401.00	3	1,405	0.22%
2022/04/21	0	0.00	5	416.00	417.50	-5	1,460	-0.34%
2022/04/20	0.1	418.94	0	0.00	417.00	0.1	1,490	0.01%
2022/04/18	3	415.50	2	413.50	413.50	1	1,544	0.06%
2022/04/15	6.1	430.25	1	418.00	418.00	5.1	1,573	0.32%
2022/04/14	9.1	452.38	5	449.60	449.00	4.1	1,673	0.25%
2022/04/12	8	446.12	8	441.56	439.50	0	1,889	0.00%
2022/04/11	2	446.00	2	440.00	444.00	0	1,947	0.00%
2022/04/08	3	450.17	3	449.33	449.50	0	1,981	0.00%
2022/04/07	9	448.44	9	437.44	437.00	0	1,970	0.00%
2022/04/06	1	442.00	2	447.50	450.00	-1	1,978	-0.05%
2022/04/01	1	450.00	0	0.00	450.00	1	1,974	0.05%
2022/03/31	9	453.44	8	454.50	455.50	1	1,978	0.05%
2022/03/30	4	441.13	7	454.36	461.50	-3	1,979	-0.15%
2022/03/29	0.1	428.00	0	0.00	430.50	0.1	1,956	0.01%
2022/03/28	0	424.50	0	0.00	424.50	0	1,994	0.00%
2022/03/25	8	442.94	5	438.00	438.00	3	2,054	0.15%
2022/03/24	3	435.50	3	440.50	447.50	0	2,061	0.00%
2022/03/23	0	0.00	2.1	439.76	443.50	-2.1	2,078	-0.10%
2022/03/22	2	431.00	0	0.00	432.50	2	2,080	0.10%
2022/03/21	3	439.83	3	438.50	438.50	0	2,089	0.00%
2022/03/18	0	0.00	1	430.50	432.00	-1	2,117	-0.05%
2022/03/17	3	430.52	8	432.25	435.50	-5	2,147	-0.23%
2022/03/15	4	409.62	1	411.00	406.50	3	2,229	0.14%
2022/03/14	0	423.50	0	0.00	422.50	0	2,280	0.00%
2022/03/11	1	427.96	7	425.00	425.00	-6	2,311	-0.26%
2022/03/10	0	0.00	1	434.50	439.00	-1	2,325	-0.04%
2022/03/09	2	421.75	1	421.50	421.50	1	2,370	0.04%
2022/03/08	2	425.00	0	0.00	416.00	2	2,454	0.08%
2022/03/04	0	445.00	0	0.00	442.50	0	2,601	0.00%
2022/03/03	2	455.50	1	455.00	455.00	1	2,700	0.04%
2022/03/02	1	452.50	1	459.00	459.00	0	2,770	0.00%
2022/03/01	0	0.00	1	464.00	461.00	-1	2,804	-0.04%
2022/02/25	1	455.00	1	455.00	455.00	0	2,852	0.00%
2022/02/24	2	448.50	0	0.00	438.50	2	2,928	0.07%
2022/02/23	1	454.51	1	455.00	458.00	0	3,056	0.00%
2022/02/22	1	460.50	1	466.50	460.50	0	3,168	0.00%
2022/02/21	1	474.00	0	0.00	477.00	1	3,262	0.03%
2022/02/17	9	489.50	5	481.90	481.00	4	3,332	0.12%
2022/02/16	5	494.70	5	492.60	492.00	0	3,387	0.00%
2022/02/15	2	480.75	4	487.00	486.50	-2	3,485	-0.06%
2022/02/14	1	476.00	1	479.50	476.00	0	3,492	0.00%
2022/02/11	0	0.00	3	487.67	494.00	-3	3,512	-0.09%
2022/02/10	5	490.50	1	484.00	484.00	4	3,520	0.11%
2022/02/08	0	480.50	0	0.00	485.00	0	3,530	0.00%
2022/02/07	2.2	469.78	4	471.63	475.00	-1.8	3,553	-0.05%
2022/01/26	1	471.50	0.1	475.50	470.00	1	3,567	0.03%
2022/01/25	4	485.63	2	473.50	473.50	2	3,635	0.06%
2022/01/24	0	470.50	3.3	482.01	488.50	-3.2	3,613	-0.09%
2022/01/21	0	471.00	0	0.00	467.00	0	3,609	0.00%
2022/01/20	1.1	484.86	0	0.00	484.50	1.1	3,627	0.03%
2022/01/19	10	490.50	10	483.50	487.00	0	3,697	0.00%
2022/01/18	2	487.00	0	0.00	487.00	2	3,766	0.05%
2022/01/17	5	495.10	5	498.60	496.00	0	3,733	0.00%
2022/01/14	9	499.17	1	500.00	500.00	8	3,714	0.22%
2022/01/13	0	0.00	1	527.00	528.00	-1	3,668	-0.03%
2022/01/12	0	0.00	3	533.00	540.00	-3	3,662	-0.08%
2022/01/11	3	549.00	4	557.25	549.00	-1	3,663	-0.03%
2022/01/10	2	550.50	2	552.50	560.00	0	3,648	0.00%
2022/01/07	18	571.00	8	557.25	542.00	10	3,628	0.28%
2022/01/06	7	571.00	10	577.60	584.00	-3	3,520	-0.09%
2022/01/05	7	564.43	10.2	567.75	572.00	-3.2	3,458	-0.09%
2022/01/04	4	555.99	7	558.43	559.00	-3	3,404	-0.09%
2021/12/30	3	526.00	1	529.00	529.00	2	3,407	0.06%
2021/12/29	1	525.00	0	0.00	524.00	1	3,440	0.03%
2021/12/28	0	0.00	2	539.00	538.00	-2	3,458	-0.06%
2021/12/27	1	543.00	0	0.00	539.00	1	3,509	0.03%
2021/12/24	2	548.00	2	545.00	545.00	0	3,558	0.00%
2021/12/23	0	547.00	0	0.00	544.00	0	3,564	0.00%
2021/12/22	5	551.40	2	553.50	544.00	3	3,621	0.08%
2021/12/21	0	0.00	11	552.90	556.00	-11	3,610	-0.31%
2021/12/20	1	536.00	2	531.00	531.00	-1	3,553	-0.03%
2021/12/17	0.1	531.00	0	0.00	529.00	0.1	3,565	0.00%
2021/12/16	3	543.67	2	537.00	537.00	1	3,563	0.03%
2021/12/15	2	535.50	4	535.75	536.00	-2	3,596	-0.06%
2021/12/14	1	532.00	3	535.00	532.00	-2	3,609	-0.06%
2021/12/13	3	554.31	3.2	551.28	551.00	-0.2	3,634	-0.01%
2021/12/10	0	0.00	1.3	544.60	545.00	-1.3	3,659	-0.03%
2021/12/09	3	545.67	7.1	554.98	557.00	-4.1	3,635	-0.11%
2021/12/08	4	525.50	6	537.50	539.00	-2	3,561	-0.06%
2021/12/07	4	514.25	5	519.20	520.00	-1	3,513	-0.03%
2021/12/06	4.1	510.76	2	510.99	511.00	2.1	3,505	0.06%
2021/12/03	8	521.88	10	515.80	512.00	-2	3,538	-0.06%
2021/12/02	4	530.00	0.1	529.00	517.00	3.9	3,544	0.11%
2021/12/01	4	547.75	7	552.96	557.00	-3	3,534	-0.09%
2021/11/30	10	548.50	15	550.47	548.00	-5	3,521	-0.14%
2021/11/29	8	514.75	15	527.07	536.00	-7	3,468	-0.20%
2021/11/26	11	521.44	4	516.50	501.00	7	3,450	0.20%
2021/11/25	4	522.25	9.3	523.32	520.00	-5.3	3,382	-0.16%
2021/11/24	3	518.00	5	520.40	518.00	-2	3,344	-0.06%
2021/11/23	12	519.74	3	522.99	514.00	9	3,305	0.27%
2021/11/22	6.1	515.33	25.4	522.01	530.00	-19.3	3,247	-0.59%
2021/11/19	14.2	495.99	17	493.00	495.00	-2.8	3,109	-0.09%
2021/11/18	11	474.27	26.2	485.84	490.00	-15.2	3,002	-0.51%
2021/11/17	7	462.36	7	463.21	464.00	0	2,894	0.00%
2021/11/16	7	460.50	8	465.63	466.00	-1	2,881	-0.03%
2021/11/15	5	453.10	5	457.60	455.50	0	2,862	0.00%
2021/11/12	11	442.55	12	446.83	448.00	-1	2,833	-0.04%
2021/11/11	2	423.25	4	419.13	418.50	-2	2,747	-0.07%
2021/11/10	5	429.30	5	430.60	429.50	0	2,767	0.00%
2021/11/08	1	419.00	0	423.50	419.00	1	2,850	0.03%
2021/11/05	1	413.50	3	423.50	421.50	-2	2,861	-0.07%
2021/11/04	6	421.50	4	417.00	416.50	2	2,873	0.07%
2021/11/03	1	428.50	1.1	426.19	426.00	-0.1	2,861	0.00%
2021/11/02	6	452.00	2	441.50	434.00	4	2,841	0.14%
2021/11/01	2	434.50	1.1	434.95	444.50	0.9	2,769	0.03%
2021/10/29	0	0.00	1	427.50	427.50	-1	2,741	-0.04%
2021/10/28	1	430.00	1	427.00	427.00	0	2,712	0.00%
2021/10/27	8	427.25	11	434.77	440.00	-3	2,667	-0.11%
2021/10/26	15	406.17	17.1	413.16	420.00	-2.1	2,587	-0.08%
2021/10/25	2.1	389.38	3.1	393.32	393.00	-1.1	2,500	-0.04%
2021/10/22	1	390.00	1.1	386.73	388.00	-0.1	2,517	0.00%
2021/10/21	9.1	392.35	7	397.29	391.00	2.1	2,518	0.08%
2021/10/20	1	391.50	0.1	393.00	391.50	0.9	2,501	0.04%
2021/10/19	0	0.00	7.1	392.09	399.00	-7.1	2,515	-0.28%
2021/10/18	3.1	381.93	1.1	381.64	381.50	1.9	2,508	0.08%
2021/10/15	1.1	388.68	1	390.00	384.00	0.1	2,513	0.00%
2021/10/14	12.1	382.98	10	382.85	384.50	2.1	2,529	0.08%
2021/10/13	9.1	384.17	4	383.13	380.50	5.1	2,536	0.20%
2021/10/12	14	386.71	9.1	388.11	392.00	4.9	2,520	0.19%
2021/10/08	15	397.43	15	389.90	386.00	0	2,490	0.00%
2021/10/07	4	406.00	3	411.50	413.00	1	2,439	0.04%
2021/10/06	9	395.39	17	394.09	398.00	-8	2,436	-0.33%
2021/10/05	11	379.95	8	384.94	389.00	3	2,429	0.12%
2021/10/04	16.1	387.75	8	393.56	383.00	8.1	2,471	0.33%
2021/10/01	11	392.32	3	393.33	387.50	8	2,506	0.32%
2021/09/30	11	411.23	9	411.72	412.00	2	2,476	0.08%
2021/09/29	4.1	405.05	5	411.00	404.50	-0.9	2,493	-0.04%
2021/09/28	5.5	434.61	1.1	437.36	431.00	4.4	2,523	0.17%
2021/09/27	1	453.05	0	0.00	454.00	1	2,539	0.04%
2021/09/24	8	455.50	7	452.86	454.00	1	2,564	0.04%
2021/09/23	3	449.50	1	449.00	446.50	2	2,583	0.08%
2021/09/22	2.1	447.05	0	0.00	452.50	2.1	2,616	0.08%
2021/09/17	4.2	456.30	1	460.00	464.50	3.2	2,630	0.12%
2021/09/16	6	453.75	1	466.00	450.00	5	2,773	0.18%
2021/09/15	6	474.00	0	0.00	460.00	6	2,780	0.22%
2021/09/13	3	508.00	4	504.25	500.00	-1	2,774	-0.04%
2021/09/10	3	501.50	4	500.75	504.00	-1	2,808	-0.04%
2021/09/09	5.1	500.40	6	500.50	496.50	-1	2,819	-0.03%
2021/09/08	4.2	510.00	4	504.00	498.50	0.2	2,832	0.01%
2021/09/07	6.1	521.97	5	523.16	523.00	1.1	2,797	0.04%
2021/09/06	13	537.31	3	537.50	524.00	10	2,768	0.36%
2021/09/03	8	533.88	7.1	527.99	526.00	0.9	2,718	0.03%
2021/09/02	3.1	523.48	1	516.00	516.00	2.1	2,713	0.08%
2021/09/01	1.3	517.77	3.1	520.96	518.00	-1.8	2,674	-0.07%
2021/08/27	1	476.50	3	476.00	476.00	-2	2,725	-0.07%
2021/08/26	3	469.33	0	0.00	468.50	3	2,755	0.11%
2021/08/25	1	487.00	0	0.00	492.00	1	2,777	0.04%
2021/08/24	3	488.84	3	487.00	487.00	0	2,862	0.00%
2021/08/23	2	480.24	1	481.50	482.50	1	2,880	0.03%
2021/08/20	4	462.38	4	470.00	467.00	0	2,895	0.00%
2021/08/19	4	474.37	1	459.00	455.00	3	2,896	0.10%
2021/08/18	6	474.24	5	485.80	486.00	1	2,922	0.03%
2021/08/17	3	487.16	2	491.00	471.00	1	2,958	0.03%
2021/08/16	5.1	489.96	3	491.67	481.00	2.1	3,019	0.07%
2021/08/13	1	501.99	2	501.00	504.00	-1	3,009	-0.03%
2021/08/12	4.1	468.23	3	475.52	511.00	1	3,027	0.03%
2021/08/11	3	506.00	3	495.83	493.00	0	2,977	0.00%
2021/08/10	6.1	516.36	5	505.00	503.00	1.1	3,012	0.04%
2021/08/09	0	0.00	1	528.00	523.00	-1	3,046	-0.03%
2021/08/05	1	518.04	0	0.00	517.00	1	3,155	0.03%
2021/08/04	1	532.00	1	525.00	526.00	0	3,227	0.00%
2021/08/03	0	0.00	1	524.04	525.00	-1	3,289	-0.03%
2021/08/02	1	521.01	0	0.00	526.00	1	3,315	0.03%
2021/07/30	1.1	531.89	1	523.07	519.00	0.1	3,344	0.00%
2021/07/29	0	0.00	2	526.00	527.00	-2	3,387	-0.06%
2021/07/28	5	541.96	1	531.00	528.00	4	3,444	0.12%
2021/07/27	1	553.11	1	559.00	553.00	0	3,497	0.00%
2021/07/26	0	567.00	0	570.00	564.00	0	3,555	0.00%
2021/07/23	6.1	567.62	6	560.17	561.00	0.1	3,647	0.00%
2021/07/22	4	554.00	5	558.00	562.00	-1	3,753	-0.03%
2021/07/21	0.1	546.00	0	0.00	542.00	0.1	3,788	0.00%
2021/07/20	1.2	547.20	0	0.00	543.00	1.2	3,916	0.03%
2021/07/19	3	571.68	3	568.33	568.00	0	3,916	0.00%
2021/07/16	3	569.03	3	577.03	578.00	0	3,927	0.00%
2021/07/15	1	572.96	2	567.00	567.00	-1	3,947	-0.03%
2021/07/14	3	563.67	3	565.00	563.00	0	3,947	0.00%
2021/07/13	0	569.00	0	0.00	564.00	0	3,982	0.00%
2021/07/12	3	572.99	0	580.00	568.00	3	4,169	0.07%
2021/07/09	5.4	577.86	2	572.00	570.00	3.4	4,325	0.08%
2021/07/08	5	615.20	6.1	611.16	600.00	-1.1	4,275	-0.03%
2021/07/07	1	589.00	1	598.00	598.00	0	4,193	0.00%
2021/07/06	0.1	594.40	2	588.00	590.00	-1.9	4,171	-0.04%
2021/07/05	4	583.00	4.1	600.33	598.00	-0.1	4,158	0.00%
2021/07/02	3	559.67	5	581.00	583.00	-2	4,079	-0.05%
2021/07/01	2	554.55	1.1	551.09	550.00	0.9	4,034	0.02%
2021/06/30	2	566.00	1.1	564.38	564.00	1	4,017	0.02%
2021/06/28	0	584.00	0.1	581.00	582.00	0	3,963	0.00%
2021/06/25	4	584.00	110.1	583.31	588.00	-106.1	3,942	-2.69%	大賣/鉅額交易
2021/06/24	0	542.00	7	545.08	546.00	-7	3,807	-0.18%
2021/06/23	0	0.00	2	528.50	528.00	-2	3,744	-0.05%
2021/06/21	0	510.00	2	520.00	522.00	-2	3,696	-0.05%
2021/06/18	2	524.00	0	0.00	520.00	2	3,660	0.05%
2021/06/17	1	504.06	2.1	523.95	527.00	-1.1	3,644	-0.03%
2021/06/16	1.1	507.29	3	506.00	506.00	-1.9	3,617	-0.05%
2021/06/15	0	0.00	5.2	522.19	521.00	-5.2	3,607	-0.14%
2021/06/10	0	0.00	13	516.54	520.00	-13	3,583	-0.36%
2021/06/09	2	507.99	0	0.00	505.00	2	3,547	0.06%
2021/06/08	6	510.83	6.1	515.99	513.00	-0.1	3,537	0.00%
2021/06/07	1	496.00	1	496.50	497.00	0	3,468	0.00%
2021/06/03	2	493.50	2	490.07	488.50	0	3,490	0.00%
2021/06/02	3	495.83	3.1	492.39	493.00	-0.1	3,465	0.00%
2021/06/01	6	483.42	13.1	490.47	486.00	-7.1	3,435	-0.21%
2021/05/31	4	458.25	11	452.55	467.00	-7	3,376	-0.21%
2021/05/28	10	462.05	0	0.00	458.00	10	3,384	0.30%
2021/05/27	1	460.50	3	460.50	460.50	-2	3,390	-0.06%
2021/05/26	4	460.84	14	464.61	465.50	-10	3,402	-0.29%
2021/05/25	1	456.98	9.1	460.77	455.00	-8.1	3,388	-0.24%
2021/05/24	3	422.33	13	433.69	442.50	-10	3,371	-0.30%
2021/05/21	17	415.53	4	413.00	413.50	13	3,308	0.39%
2021/05/20	3	403.83	11	400.27	403.50	-8	3,343	-0.24%
2021/05/19	16	389.09	12	395.13	398.00	4	3,409	0.12%
2021/05/18	4	388.25	3	390.28	397.50	1	3,424	0.03%
2021/05/17	10.1	372.38	10	386.65	369.00	0.1	3,416	0.00%
2021/05/14	17	414.12	15	414.47	409.50	2	3,420	0.06%
2021/05/13	3	407.50	2	416.50	423.00	1	3,401	0.03%
2021/05/12	17.1	408.28	11	424.77	410.00	6.1	3,509	0.17%
2021/05/11	19.2	447.99	10	456.00	441.50	9.2	3,460	0.26%
2021/05/10	49	482.14	6.1	480.48	480.00	42.9	3,436	1.25%
2021/05/07	3	483.33	3	494.00	494.00	0	3,442	0.00%
2021/05/06	3.1	475.00	3	479.67	474.50	0.1	3,464	0.00%
2021/05/05	14.1	491.63	3	502.67	477.00	11.1	3,451	0.32%
2021/05/04	42	495.15	8	510.25	497.00	34	3,442	0.99%
2021/05/03	48.1	523.30	14	516.57	510.00	34.1	3,473	0.98%
2021/04/29	6.1	552.68	4.2	551.67	550.00	1.9	3,543	0.05%
2021/04/28	8	546.00	30.4	552.57	551.00	-22.4	3,500	-0.64%
2021/04/27	2	525.00	98	525.50	529.00	-96	3,428	-2.80%
2021/04/26	1	538.00	4	527.75	533.00	-3	3,445	-0.09%
2021/04/23	8	499.25	5	485.40	503.00	3	3,376	0.09%
2021/04/22	1	503.00	0	0.00	483.00	1	3,441	0.03%
2021/04/21	6	508.64	3	493.33	490.00	3	3,461	0.09%
2021/04/20	2	521.50	3.1	519.25	511.00	-1.1	3,465	-0.03%
2021/04/19	14	526.07	1	532.96	515.00	13	3,530	0.37%
2021/04/16	13.3	531.06	18.2	535.45	520.00	-4.9	3,617	-0.14%
2021/04/15	9.1	509.76	6	505.91	525.00	3	3,527	0.09%
2021/04/14	10	478.00	1	484.50	477.50	9	3,408	0.26%
2021/04/13	3	479.67	0	0.00	477.00	3	3,487	0.09%
2021/04/09	10	481.45	0	0.00	479.50	10	3,529	0.28%
2021/04/08	2	477.25	2	479.00	478.50	0	3,553	0.00%
2021/04/07	7	470.00	0	0.00	470.00	7	3,550	0.20%
2021/04/06	0	0.00	1	478.00	473.00	-1	3,566	-0.03%
2021/04/01	1	480.00	0	0.00	480.00	1	3,569	0.03%
2021/03/31	3	487.50	0	0.00	484.00	3	3,573	0.08%
2021/03/30	0	493.00	1.1	491.95	489.00	-1.1	3,573	-0.03%
2021/03/29	1	483.00	5	480.50	481.00	-4	3,566	-0.11%
2021/03/26	1	468.00	0	0.00	467.50	1	3,575	0.03%
2021/03/24	1	465.00	4	466.63	470.50	-3	3,682	-0.08%
2021/03/23	1.2	463.00	1	461.00	463.00	0.2	3,712	0.00%
2021/03/22	2	467.02	0	0.00	468.50	2	3,760	0.05%
2021/03/19	0.3	476.33	0	0.00	474.00	0.3	3,829	0.01%
2021/03/17	40.1	482.00	0	0.00	480.50	40.1	3,930	1.02%
2021/03/16	1.1	479.22	1	483.50	482.50	0.1	3,939	0.00%
2021/03/15	1.1	479.15	1	483.00	479.00	0.1	3,963	0.00%
2021/03/12	1.3	481.50	0	0.00	483.00	1.3	4,019	0.03%
2021/03/11	2	487.25	1	486.00	487.50	1	4,077	0.02%
2021/03/10	2	488.71	1	487.50	485.00	1	4,117	0.03%
2021/03/09	2	491.00	4	485.88	491.50	-2	4,166	-0.05%
2021/03/08	1.1	481.29	1	491.00	480.50	0.1	4,184	0.00%
2021/03/05	1	484.50	2	485.75	483.00	-1	4,272	-0.02%
2021/03/04	4	482.29	1	496.27	487.50	3	4,400	0.07%
2021/03/03	1	484.00	2	495.25	498.50	-1	4,661	-0.02%
2021/03/02	3	501.00	2	496.50	483.00	1	4,671	0.02%
2021/02/26	22	499.59	2	497.50	494.00	20	4,696	0.43%
2021/02/24	14	497.25	2	514.50	496.00	12	4,786	0.25%
2021/02/23	3	510.00	1	511.00	512.00	2	4,781	0.04%
2021/02/22	11	515.11	1	519.00	514.00	10	4,818	0.21%
2021/02/19	8	506.16	9	511.11	510.00	-1	4,871	-0.02%
2021/02/18	2	493.25	4	494.50	496.50	-2	4,805	-0.04%
2021/02/17	1	482.94	2	473.25	482.00	-1	4,817	-0.02%
2021/02/05	6	490.30	0.1	493.50	477.00	5.9	4,874	0.12%
2021/02/04	4	502.50	2	507.50	497.50	2	4,900	0.04%
2021/02/03	2.1	513.92	39	521.87	503.00	-36.9	4,883	-0.76%
2021/02/01	1	489.50	1	479.00	491.50	0	4,868	0.00%
2021/01/29	4	486.63	1	486.50	482.00	3	4,875	0.06%
2021/01/28	1	480.50	2	483.00	487.00	-1	4,882	-0.02%
2021/01/27	1	484.00	1	491.00	484.50	0	4,888	0.00%
2021/01/26	1	484.00	0	0.00	482.00	1	4,894	0.02%
2021/01/25	3	497.67	4	498.75	490.00	-1	4,905	-0.02%
2021/01/22	6	473.70	16	477.78	493.00	-10	4,857	-0.21%
2021/01/21	1	448.00	0	0.00	454.50	1	4,766	0.02%
2021/01/20	7	460.05	0	0.00	452.00	7	4,759	0.15%
2021/01/19	1	469.02	7	474.57	471.00	-6	4,749	-0.13%
2021/01/18	14	454.54	2	455.75	462.00	12	4,773	0.25%
2021/01/15	2.1	478.63	2	487.75	468.00	0.1	4,790	0.00%
2021/01/14	3.1	497.59	0	0.00	492.00	3.1	4,791	0.06%
2021/01/13	4.1	497.63	5	500.10	502.00	-0.9	4,790	-0.02%
2021/01/12	9	491.72	6	495.50	489.00	3	4,789	0.06%
2021/01/11	3.2	499.73	2	505.43	490.00	1.2	4,786	0.02%
2021/01/08	23.1	527.46	3	522.33	518.00	20.1	4,753	0.42%
2021/01/07	4.2	540.74	0	0.00	539.00	4.2	4,672	0.09%
2021/01/06	10	557.70	2	560.50	550.00	8	4,659	0.17%
2021/01/05	3	573.00	2	573.50	574.00	1	4,653	0.02%
2021/01/04	2	575.00	0	0.00	571.00	2	4,791	0.04%
2020/12/31	1	570.00	1	580.00	567.00	0	4,877	0.00%
2020/12/30	2	565.00	3	565.33	568.00	-1	4,875	-0.02%
2020/12/29	1.1	566.05	1	569.00	562.00	0.1	4,904	0.00%
2020/12/28	0.2	569.67	1	571.00	571.00	-0.9	4,930	-0.02%
2020/12/25	1	561.00	2.1	568.37	569.00	-1.1	4,955	-0.02%
2020/12/24	2.1	566.81	4	574.75	564.00	-1.9	4,982	-0.04%
2020/12/23	0.1	568.00	0	0.00	568.00	0.1	5,008	0.00%
2020/12/22	6.1	575.23	2.1	571.26	566.00	4	5,091	0.08%
2020/12/21	0.2	587.00	1	586.00	582.00	-0.8	5,123	-0.02%
2020/12/18	2.1	574.35	7	575.00	579.00	-4.9	5,128	-0.09%
2020/12/17	4	559.25	3	560.33	562.00	1	5,119	0.02%
2020/12/16	2	575.00	4	576.00	567.00	-2	5,197	-0.04%
2020/12/15	9.1	571.43	3	566.67	560.00	6.1	5,206	0.12%
2020/12/14	5	589.80	5	594.60	584.00	0	5,224	0.00%
2020/12/11	12	600.08	2	589.00	590.00	10	5,305	0.19%
2020/12/10	3	611.67	2	615.50	611.00	1	5,279	0.02%
2020/12/09	4	620.25	2	621.50	622.00	2	5,346	0.04%
2020/12/08	2	623.00	12	622.58	618.00	-10	5,412	-0.18%
2020/12/07	1	612.08	1.1	624.36	613.00	-0.1	5,427	0.00%
2020/12/04	1	637.00	2	645.50	637.00	-1	5,424	-0.02%
2020/12/03	1	642.96	2.7	642.90	637.00	-1.7	5,489	-0.03%
2020/12/02	3	635.34	1	640.00	633.00	2	5,511	0.04%
2020/12/01	5	643.40	4	640.50	641.00	1	5,553	0.02%
2020/11/30	3.2	645.43	1	651.00	636.00	2.2	5,534	0.04%
2020/11/27	9	646.43	6	641.83	663.00	3	5,516	0.05%
2020/11/24	0	0.00	3	603.33	601.00	-3	5,497	-0.05%
2020/11/23	3	592.67	3	604.33	592.00	0	5,478	0.00%
2020/11/20	4	593.75	1	593.00	593.00	3	5,466	0.05%
2020/11/19	2	604.00	1	612.00	603.00	1	5,497	0.02%
2020/11/18	1.2	602.32	3	600.33	609.00	-1.8	5,527	-0.03%
2020/11/17	2	591.50	4	595.25	590.00	-2	5,517	-0.04%
2020/11/16	2	593.51	6	597.50	589.00	-4	5,637	-0.07%
2020/11/13	1	589.00	4.3	592.11	591.00	-3.2	5,691	-0.06%
2020/11/12	3.1	571.56	4	588.50	583.00	-1	5,756	-0.02%
2020/11/11	6.1	578.16	1	578.00	578.00	5.1	5,725	0.09%
2020/11/10	0.4	594.00	0	0.00	579.00	0.4	5,836	0.01%
2020/11/09	0	0.00	3	587.33	598.00	-3	5,814	-0.05%
2020/11/06	2.1	569.88	8	572.00	569.00	-5.9	5,792	-0.10%
2020/11/05	1	571.03	1	577.00	576.00	0	5,819	0.00%
2020/11/04	1	567.00	1	573.00	577.00	0	5,941	0.00%
2020/11/03	0	0.00	4	561.50	565.00	-4	6,090	-0.07%
2020/11/02	10	551.30	0	0.00	546.00	10	6,177	0.16%
2020/10/30	3	572.33	2	565.00	561.00	1	6,202	0.02%
2020/10/28	3	595.00	3	585.00	586.00	0	6,293	0.00%
2020/10/27	1	587.00	1	592.00	594.00	0	6,374	0.00%
2020/10/26	7.1	593.45	30	595.23	585.00	-22.9	6,457	-0.35%
2020/10/23	0	0.00	17	579.53	587.00	-17	6,507	-0.26%
2020/10/22	1	564.31	4	568.00	575.00	-3	6,670	-0.04%
2020/10/21	0	555.00	2	554.00	555.00	-2	6,800	-0.03%
2020/10/20	11	543.00	0	0.00	550.00	11	6,999	0.16%
2020/10/19	4	547.00	2	549.50	551.00	2	7,198	0.03%
2020/10/16	18	561.89	1	554.00	535.00	17	7,283	0.23%
2020/10/15	1	564.00	1	570.00	567.00	0	7,279	0.00%
2020/10/14	15	575.27	0	0.00	568.00	15	7,306	0.21%
2020/10/13	2	563.50	2	571.50	569.00	0	7,319	0.00%
2020/10/12	4	572.25	2	573.00	569.00	2	7,342	0.03%
2020/10/08	4	607.00	2	619.00	606.00	2	7,296	0.03%
2020/10/07	2	588.00	0	0.00	599.00	2	7,291	0.03%
2020/09/29	0	0.00	1	593.00	586.00	-1	7,868	-0.01%
2020/09/28	1	580.00	0	0.00	581.00	1	7,979	0.01%
2020/09/25	0	0.00	1	590.00	579.00	-1	8,058	-0.01%
2020/09/24	2	584.00	1	596.00	584.00	1	8,127	0.01%
2020/09/23	2	616.00	2	616.00	610.00	0	8,220	0.00%
2020/09/22	2	610.50	2	608.50	611.00	0	8,420	0.00%
2020/09/21	1	620.00	2	625.00	615.00	-1	8,551	-0.01%
2020/09/18	0	0.00	2	605.50	608.00	-2	8,617	-0.02%
2020/09/17	6	599.67	6	600.67	598.00	0	8,841	0.00%
2020/09/16	1	616.00	0	0.00	613.00	1	8,885	0.01%
2020/09/15	1	593.00	1	593.00	591.00	0	8,933	0.00%
2020/09/14	3	584.00	2	591.00	597.00	1	9,134	0.01%
2020/09/11	1	577.00	13	573.31	585.00	-12	9,156	-0.13%
2020/09/10	5	575.00	5	577.00	566.00	0	9,256	0.00%
2020/09/09	5	567.45	3	572.33	576.00	2	9,527	0.02%
2020/09/08	2	580.50	27	588.00	581.00	-25	9,557	-0.26%
2020/09/07	34	577.29	3	575.67	571.00	31	9,562	0.32%
2020/09/04	17	588.71	14	586.00	592.00	3	9,598	0.03%
2020/09/03	6	617.00	4	613.75	609.00	2	9,594	0.02%
2020/09/02	8	614.75	10	616.10	620.00	-2	9,637	-0.02%
2020/09/01	6	581.00	16	589.63	598.00	-10	9,674	-0.10%
2020/08/31	8	585.48	2	607.50	572.00	6	9,660	0.06%
2020/08/28	13	612.54	3	610.00	601.00	10	9,672	0.10%
2020/08/27	0	0.00	6	636.50	634.00	-6	9,861	-0.06%
2020/08/26	7	627.43	1	632.00	626.00	6	10,059	0.06%
2020/08/25	1	633.00	1	626.00	634.00	0	10,124	0.00%
2020/08/24	1	622.00	1	621.00	629.00	0	10,108	0.00%
2020/08/21	0	0.00	6	612.33	613.00	-6	10,137	-0.06%
2020/08/20	13	604.15	5	608.80	593.00	8	10,083	0.08%
2020/08/19	5	633.40	4	637.50	640.00	1	9,977	0.01%
2020/08/18	4	642.75	1.2	617.83	617.00	2.8	9,929	0.03%
2020/08/17	14	668.64	13	667.38	665.00	1	9,841	0.01%
2020/08/14	2.2	669.73	4	668.00	677.00	-1.8	9,837	-0.02%
2020/08/13	3	662.33	0	0.00	650.00	3	9,788	0.03%
2020/08/12	4	654.50	4	662.50	656.00	0	9,829	0.00%
2020/08/11	8	661.13	8	657.00	652.00	0	9,880	0.00%
2020/08/10	5	659.20	7	666.43	662.00	-2	9,942	-0.02%
2020/08/07	7	658.00	3	670.67	661.00	4	9,921	0.04%
2020/08/06	2	692.50	2	687.00	682.00	0	9,839	0.00%
2020/08/05	1	692.00	0	0.00	686.00	1	9,838	0.01%
2020/08/04	3	688.33	10	688.90	693.00	-7	9,891	-0.07%
2020/08/03	1	677.00	3	669.33	667.00	-2	9,925	-0.02%
2020/07/31	2	661.00	1	673.00	678.00	1	9,994	0.01%
2020/07/30	13	672.15	4	670.25	668.00	9	9,963	0.09%
2020/07/29	15	664.20	16	663.31	679.00	-1	9,928	-0.01%
2020/07/28	13	676.54	12.3	680.70	667.00	0.7	9,888	0.01%
2020/07/27	15.1	658.52	15	657.80	669.00	0.1	9,824	0.00%
2020/07/24	18.1	658.15	19	662.05	630.00	-0.9	9,696	-0.01%
2020/07/23	7	676.00	8	703.00	679.00	-1	9,550	-0.01%
2020/07/22	9	748.19	6	775.33	715.00	3	9,418	0.03%
2020/07/21	3	776.33	3	773.00	779.00	0	9,337	0.00%
2020/07/20	12	742.50	11	739.64	740.00	1	9,347	0.01%
2020/07/17	5	734.80	5	750.60	725.00	0	9,421	0.00%
2020/07/16	6	753.00	5	748.20	760.00	1	9,509	0.01%
2020/07/15	8.1	769.42	7	776.43	756.00	1.1	9,495	0.01%
2020/07/14	6	783.33	5	786.80	781.00	1	9,549	0.01%
2020/07/13	5	790.00	2	794.00	777.00	3	9,517	0.03%
2020/07/10	3	770.33	2	797.00	773.00	1	9,473	0.01%
2020/07/09	9	820.00	10	813.10	818.00	-1	9,323	-0.01%
2020/07/08	3.1	789.12	7	792.57	804.00	-3.9	9,208	-0.04%
2020/07/07	6	772.17	3	769.67	761.00	3	9,005	0.03%
2020/07/06	2	752.50	3	757.00	760.00	-1	9,093	-0.01%
2020/07/03	11	756.18	8	741.25	741.00	3	9,133	0.03%
2020/07/02	3	751.67	2	752.50	753.00	1	9,191	0.01%
2020/07/01	3	726.00	7	711.00	733.00	-4	9,239	-0.04%
2020/06/30	2	691.00	9	697.11	700.00	-7	9,140	-0.08%
2020/06/29	6	672.50	1	673.00	677.00	5	9,160	0.05%
2020/06/24	4	668.25	7	684.71	690.00	-3	9,175	-0.03%
2020/06/23	7	641.00	6	640.33	639.00	1	9,166	0.01%
2020/06/22	5	632.40	12	636.67	630.00	-7	9,280	-0.08%
2020/06/19	9	651.22	3	640.00	627.00	6	9,347	0.06%
2020/06/18	5	612.20	3	611.33	620.00	2	9,180	0.02%
2020/06/17	3	623.00	3	612.00	612.00	0	9,294	0.00%
2020/06/16	9	611.33	8	607.63	627.00	1	9,253	0.01%
2020/06/15	4	584.75	5	581.40	570.00	-1	9,157	-0.01%
2020/06/12	4	552.00	8	572.00	583.00	-4	9,291	-0.04%
2020/06/11	6	584.33	5	586.00	572.00	1	9,417	0.01%
2020/06/10	5	580.40	8	587.50	590.00	-3	9,442	-0.03%
2020/06/09	7	584.71	9	581.78	575.00	-2	9,519	-0.02%
2020/06/08	15	582.93	8	585.63	578.00	7	9,576	0.07%
2020/06/05	1	569.00	2	568.50	569.00	-1	9,508	-0.01%
2020/06/04	1	563.00	0	0.00	561.00	1	9,544	0.01%
2020/06/03	10	570.10	9	568.78	566.00	1	9,544	0.01%
2020/06/02	4	525.50	10	525.90	553.00	-6	9,336	-0.06%
2020/06/01	0	0.00	7	494.50	503.00	-7	9,186	-0.08%
2020/05/29	8	479.31	1	477.50	482.50	7	9,197	0.08%
2020/05/28	5	484.90	9	486.61	481.00	-4	9,267	-0.04%
2020/05/27	2	478.50	0	0.00	477.00	2	9,336	0.02%
2020/05/26	2	487.00	1	477.50	477.50	1	9,446	0.01%
2020/05/25	4	475.63	6	481.00	479.00	-2	9,547	-0.02%
2020/05/22	1	473.50	1	478.00	475.00	0	9,620	0.00%
2020/05/21	2	490.50	1	494.00	486.50	1	9,608	0.01%
2020/05/20	0	0.00	2	485.50	490.00	-2	9,650	-0.02%
2020/05/18	5	472.60	3	481.33	464.50	2	9,709	0.02%
2020/05/15	9	502.89	8	501.69	493.00	1	9,652	0.01%
2020/05/14	10	502.50	4	501.13	498.50	6	9,603	0.06%
2020/05/13	1	496.50	2	504.50	504.00	-1	9,530	-0.01%
2020/05/12	4	508.50	4	506.13	500.00	0	9,510	0.00%
2020/05/11	6	501.00	9	503.72	508.00	-3	9,533	-0.03%
2020/05/08	4	494.00	11	494.55	490.00	-7	9,472	-0.07%
2020/05/07	1	476.50	9	481.56	485.50	-8	9,440	-0.08%
2020/05/06	5	468.70	2	466.75	467.00	3	9,392	0.03%
2020/05/05	16	470.88	9	476.83	465.00	7	9,437	0.07%
2020/05/04	4	471.88	6	469.58	471.50	-2	9,433	-0.02%
2020/04/30	2	476.25	1	474.00	485.50	1	9,440	0.01%
2020/04/29	1	458.00	3	458.83	458.00	-2	9,384	-0.02%
2020/04/28	2	447.50	1	445.50	448.50	1	9,394	0.01%
2020/04/27	3	450.83	6	440.50	452.00	-3	9,447	-0.03%
2020/04/24	7	432.43	1	435.50	431.00	6	9,442	0.06%
2020/04/23	20	444.85	22	440.45	440.50	-2	9,435	-0.02%
2020/04/22	5	436.50	2	439.50	444.00	3	9,413	0.03%
2020/04/21	7	450.43	4	444.25	443.00	3	9,355	0.03%
2020/04/17	2	473.75	3	464.83	465.50	-1	9,337	-0.01%
2020/04/16	3	469.83	2	470.75	470.00	1	9,371	0.01%
2020/04/15	4	460.13	1	462.00	460.00	3	9,472	0.03%
2020/04/14	1	451.50	5	456.20	452.00	-4	9,522	-0.04%
2020/04/13	3	443.83	4	450.75	439.50	-1	9,684	-0.01%
2020/04/10	2	453.25	0	0.00	445.50	2	9,730	0.02%
2020/04/09	5	454.40	2	445.00	445.00	3	9,862	0.03%
2020/04/08	1	454.50	0	0.00	465.00	1	9,795	0.01%
2020/04/07	4	462.25	8	461.13	456.00	-4	9,855	-0.04%
2020/04/06	4	426.00	4	429.00	443.50	0	9,765	0.00%
2020/04/01	2	408.25	3	416.00	414.50	-1	9,592	-0.01%
2020/03/31	7	411.29	8	412.63	413.00	-1	9,512	-0.01%
2020/03/30	5	397.00	2	396.75	403.50	3	9,362	0.03%
2020/03/27	11	420.50	8	425.00	410.00	3	9,307	0.03%
2020/03/26	5	402.70	11	391.77	419.50	-6	9,148	-0.07%
2020/03/25	4	399.63	15	397.03	403.00	-11	9,014	-0.12%
2020/03/24	2	360.00	8	365.81	371.00	-6	9,013	-0.07%
2020/03/23	10	327.85	11	330.55	337.50	-1	9,182	-0.01%
2020/03/20	0	0.00	9	321.44	327.00	-9	9,121	-0.10%
2020/03/19	11	315.50	5	329.90	297.50	6	9,194	0.07%
2020/03/18	10	349.20	6	340.92	330.50	4	9,186	0.04%
2020/03/17	13	368.35	4	370.25	345.50	9	9,132	0.10%
2020/03/16	6	391.75	2	412.25	373.50	4	9,172	0.04%
2020/03/13	6	397.50	2	408.50	415.00	4	9,244	0.04%
2020/03/12	4	448.50	5	451.20	432.00	-1	9,254	-0.01%
2020/03/11	1	490.00	5	479.00	480.00	-4	9,150	-0.04%
2020/03/10	8	492.50	3	495.67	493.50	5	9,218	0.05%
2020/03/09	3	495.50	1	514.00	490.00	2	9,106	0.02%
2020/03/06	2	516.50	0	0.00	515.00	2	9,014	0.02%
2020/03/05	2	528.50	2	532.00	528.00	0	9,002	0.00%
2020/03/04	3	502.67	2	508.50	521.00	1	8,965	0.01%
2020/03/03	0	0.00	2	511.00	507.00	-2	8,905	-0.02%
2020/03/02	2	490.50	1	504.00	489.50	1	8,856	0.01%
2020/02/27	4	515.25	2	527.50	505.00	2	8,719	0.02%
2020/02/26	3	538.33	1	553.00	534.00	2	8,612	0.02%
2020/02/25	1	557.00	2	560.50	563.00	-1	8,514	-0.01%
2020/02/24	1	543.00	0	0.00	551.00	1	8,518	0.01%
2020/02/20	2	549.00	8	548.50	547.00	-6	8,498	-0.07%
2020/02/18	1	518.00	0	0.00	518.00	1	8,380	0.01%
2020/02/17	2	532.50	0	0.00	530.00	2	8,459	0.02%
2020/02/14	2	540.00	1.2	545.86	545.00	0.8	8,466	0.01%
2020/02/13	2	549.00	2	537.50	537.00	0	8,490	0.00%
2020/02/12	2	545.50	3	548.33	547.00	-1	8,550	-0.01%
2020/02/11	0	0.00	2	530.00	531.00	-2	8,481	-0.02%
2020/02/07	1	520.00	0	0.00	518.00	1	8,532	0.01%
2020/02/06	1	522.00	2	537.00	538.00	-1	8,622	-0.01%
2020/02/05	0	0.00	1	542.00	520.00	-1	8,553	-0.01%
2020/02/04	3	540.00	0	0.00	535.00	3	8,490	0.04%
2020/02/03	1	521.00	0	0.00	538.00	1	8,476	0.01%
2020/01/31	1	541.00	1	542.00	536.00	0	8,364	0.00%
2020/01/30	3	550.33	0	0.00	531.00	3	8,370	0.04%
2020/01/20	0	0.00	3	590.33	590.00	-3	8,304	-0.04%
2020/01/17	3	584.00	1	575.00	572.00	2	8,278	0.02%
2020/01/16	5	577.00	2	580.00	589.00	3	8,323	0.04%
2020/01/15	1	577.00	2	582.00	573.00	-1	8,315	-0.01%
2020/01/14	5	585.60	3	589.33	590.00	2	8,322	0.02%
2020/01/13	2	591.00	7	586.43	584.00	-5	8,284	-0.06%
2020/01/10	11	608.82	9	613.22	601.00	2	8,273	0.02%
2020/01/09	1	591.00	1	597.00	608.00	0	8,201	0.00%
2020/01/08	1	569.00	1	563.00	572.00	0	8,170	0.00%
2020/01/07	3	575.67	3	549.67	561.00	0	8,197	0.00%
2020/01/06	3	577.00	5	575.40	571.00	-2	8,113	-0.02%
2020/01/03	11	592.64	5	585.20	579.00	6	8,316	0.07%
2020/01/02	4	595.00	4	599.00	605.00	0	8,251	0.00%
2019/12/31	4	574.50	9	568.44	587.00	-5	8,285	-0.06%
2019/12/30	4	558.00	4	558.00	552.00	0	8,230	0.00%
2019/12/27	0	0.00	1	541.00	538.00	-1	8,409	-0.01%
2019/12/26	1	537.00	1	540.00	540.00	0	8,795	0.00%
2019/12/24	2	544.00	2	546.00	531.00	0	8,969	0.00%
2019/12/23	2	531.50	3.1	533.84	539.00	-1.1	8,897	-0.01%
2019/12/20	5	527.80	4.1	523.46	522.00	0.9	8,849	0.01%
2019/12/19	7	535.57	14	530.00	526.00	-7	8,823	-0.08%
2019/12/18	7	525.43	7	533.43	537.00	0	8,791	0.00%
2019/12/17	5	516.00	5	518.80	519.00	0	8,616	0.00%
2019/12/16	3	509.33	4	513.75	522.00	-1	8,600	-0.01%
2019/12/13	6	484.08	46.1	483.78	497.50	-40.1	8,505	-0.47%
2019/12/12	8	478.31	14	479.54	479.50	-6	8,352	-0.07%
2019/12/11	8	457.38	5	466.20	474.50	3	8,276	0.04%
2019/12/10	3	441.17	9	446.72	452.50	-6	8,191	-0.07%
2019/12/09	1	430.00	4	434.63	440.00	-3	8,232	-0.04%
2019/12/05	5	419.90	4	416.63	415.50	1	8,534	0.01%
2019/12/04	3.8	399.82	4	399.50	401.00	-0.2	8,612	0.00%
2019/12/03	1	406.00	0	0.00	404.50	1	8,778	0.01%
2019/12/02	3	406.00	3	406.50	406.00	0	8,878	0.00%
2019/11/29	4	408.25	5	406.90	408.00	-1	8,957	-0.01%
2019/11/28	1	411.00	1	408.00	408.00	0	8,974	0.00%
2019/11/27	11	418.41	1	418.50	418.00	10	9,088	0.11%
2019/11/26	1	410.50	1	409.00	409.00	0	9,124	0.00%
2019/11/25	5	409.80	1	412.00	409.00	4	9,288	0.04%
2019/11/18	1	415.00	0	0.00	417.00	1	9,581	0.01%
2019/11/15	1	421.00	0	0.00	421.00	1	9,633	0.01%
2019/11/14	4	422.88	4	423.25	418.00	0	9,708	0.00%
2019/11/13	1	421.00	1	428.00	420.00	0	9,685	0.00%
2019/11/12	3	418.83	4	420.25	425.00	-1	9,814	-0.01%
2019/11/11	6	419.42	6	419.33	417.00	0	9,980	0.00%
2019/11/07	3	442.50	0	0.00	443.00	3	10,167	0.03%
2019/11/05	1	468.00	13	462.88	466.50	-12	10,484	-0.11%
2019/11/04	2	449.50	3	450.50	448.00	-1	10,535	-0.01%
2019/10/31	9	452.00	6	449.42	440.00	3	10,851	0.03%
2019/10/30	1	441.00	9	441.72	439.50	-8	10,941	-0.07%
2019/10/29	7	442.29	1	441.00	441.00	6	11,084	0.05%
2019/10/28	4	452.38	6	450.08	450.00	-2	11,166	-0.02%
2019/10/25	2	447.25	1	446.00	446.00	1	11,207	0.01%
2019/10/24	1	459.00	2	458.00	455.00	-1	11,237	-0.01%
2019/10/23	4	444.50	4	437.50	444.50	0	11,255	0.00%
2019/10/22	2	449.25	0	0.00	443.00	2	11,226	0.02%
2019/10/21	4	448.38	4	447.75	448.50	0	11,230	0.00%
2019/10/18	7	448.43	4	449.63	445.50	3	11,225	0.03%
2019/10/17	3	451.17	3	455.17	458.00	0	11,276	0.00%
2019/10/16	3	447.00	3	458.00	447.00	0	11,358	0.00%
2019/10/15	34	455.74	3	448.00	456.00	31	11,372	0.27%
2019/10/14	1	467.00	3	466.83	456.50	-2	11,351	-0.02%
2019/10/09	19	479.87	8	467.31	459.50	11	11,378	0.10%
2019/10/08	6	485.33	8	486.44	487.50	-2	11,335	-0.02%
2019/10/07	11	488.23	7	485.00	482.00	4	11,456	0.03%
2019/10/04	8	482.31	7	480.36	481.50	1	11,430	0.01%
2019/10/03	5	486.90	6	484.67	485.50	-1	11,549	-0.01%
2019/10/02	11	454.64	10	469.00	483.50	1	11,389	0.01%
2019/10/01	1	429.50	4	432.63	441.00	-3	11,125	-0.03%
2019/09/27	4	420.13	3	416.00	421.50	1	11,076	0.01%
2019/09/26	2	424.50	4	424.50	420.00	-2	11,184	-0.02%
2019/09/25	7	422.29	4	420.88	421.50	3	11,333	0.03%
2019/09/24	3	427.50	4	428.25	428.00	-1	11,426	-0.01%
2019/09/23	6	431.75	12	432.33	428.00	-6	11,580	-0.05%
2019/09/20	3	419.50	7	421.71	424.00	-4	11,786	-0.03%
2019/09/19	14	419.57	7	420.79	418.00	7	11,912	0.06%
2019/09/18	5	426.10	8	426.06	425.50	-3	11,968	-0.03%
2019/09/17	5	419.30	1	416.00	416.00	4	12,003	0.03%
2019/09/16	1	422.00	1	424.00	424.00	0	12,175	0.00%
2019/09/12	3	436.17	5	430.80	427.00	-2	12,253	-0.02%
2019/09/11	6	425.50	8	428.63	432.00	-2	12,379	-0.02%
2019/09/10	8	430.81	32	424.17	417.00	-24	12,268	-0.20%
2019/09/09	3	450.50	1	453.00	453.00	2	12,079	0.02%
2019/09/06	4	443.63	4	438.88	449.00	0	12,043	0.00%
2019/09/05	4	445.63	78	448.51	439.50	-74	12,006	-0.62%
2019/09/04	4	427.38	4	434.38	435.00	0	12,055	0.00%
2019/09/03	4	425.75	4	424.00	419.00	0	12,273	0.00%
2019/09/02	0	0.00	2	415.00	425.00	-2	12,332	-0.02%
2019/08/30	4	417.63	7	415.29	414.00	-3	12,454	-0.02%
2019/08/29	6	406.25	6	404.00	403.00	0	12,517	0.00%
2019/08/28	3	383.17	7	398.93	404.50	-4	12,637	-0.03%
2019/08/27	4	387.25	3	387.67	383.00	1	12,693	0.01%
2019/08/26	10	385.35	3	384.00	383.50	7	13,044	0.05%
2019/08/23	5	401.40	2	400.25	399.50	3	13,162	0.02%
2019/08/22	2	404.75	4	403.75	404.00	-2	13,306	-0.02%
2019/08/21	14	392.32	10	397.85	396.50	4	13,355	0.03%
2019/08/20	7	406.07	4	403.63	404.00	3	13,423	0.02%
2019/08/19	4	406.13	2	404.50	405.00	2	13,734	0.01%
2019/08/16	1	411.00	2	412.75	409.50	-1	13,853	-0.01%
2019/08/15	9	407.39	6	409.50	410.00	3	13,996	0.02%
2019/08/14	8	427.31	9	428.72	419.00	-1	14,092	-0.01%
2019/08/13	7	429.64	6	429.75	422.00	1	14,105	0.01%
2019/08/12	7	452.64	9	448.94	442.50	-2	14,194	-0.01%
2019/08/08	7	442.43	4	441.50	444.00	3	14,186	0.02%
2019/08/07	1	422.50	3	419.00	413.00	-2	13,990	-0.01%
2019/08/06	7	402.21	4	409.88	422.50	3	14,126	0.02%
2019/08/05	1	417.00	1	418.00	418.00	0	14,113	0.00%
2019/08/02	10	418.85	10	421.70	417.00	0	14,186	0.00%
2019/08/01	6	428.67	7	427.93	439.00	-1	14,170	-0.01%
2019/07/31	35	412.87	5	414.80	427.50	30	14,146	0.21%
2019/07/30	8	417.81	7	422.14	417.00	1	14,191	0.01%
2019/07/29	4	431.88	4	427.25	430.00	0	14,216	0.00%
2019/07/26	4	424.00	10	421.75	425.00	-6	14,306	-0.04%
2019/07/25	3	417.50	3	430.00	420.00	0	14,297	0.00%
2019/07/23	3	412.33	3	419.83	410.00	0	14,406	0.00%
2019/07/22	5	422.80	5	411.60	399.50	0	14,461	0.00%
2019/07/19	6	413.50	7	413.07	419.00	-1	14,463	-0.01%
2019/07/18	5	409.50	5	410.60	404.00	0	14,359	0.00%
2019/07/17	5	428.60	5	424.50	424.00	0	14,271	0.00%
2019/07/16	5	438.40	6	436.58	431.00	-1	14,222	-0.01%
2019/07/15	6	435.33	5	433.10	438.00	1	14,271	0.01%
2019/07/12	7	430.64	8	432.75	430.50	-1	14,440	-0.01%
2019/07/11	7	439.50	5	445.60	435.00	2	14,510	0.01%
2019/07/10	5	433.00	5	437.60	440.00	0	14,392	0.00%
2019/07/09	10	436.10	10	431.00	425.50	0	14,305	0.00%
2019/07/08	9	439.28	8	440.50	442.50	1	14,198	0.01%
2019/07/05	7	430.86	10	431.05	436.00	-3	14,144	-0.02%
2019/07/04	9	434.78	7	430.36	428.00	2	14,114	0.01%
2019/07/03	6	432.08	6	429.33	428.00	0	14,084	0.00%
2019/07/02	6	443.33	5	440.60	439.00	1	14,111	0.01%
2019/07/01	3	441.33	5	442.10	445.00	-2	13,994	-0.01%
2019/06/28	8	402.94	8	401.00	407.00	0	14,038	0.00%
2019/06/27	11	401.64	48	399.20	399.00	-37	14,040	-0.26%
2019/06/26	35	375.49	8	380.19	383.00	27	13,818	0.20%
2019/06/25	9	390.61	9	385.33	375.50	0	13,687	0.00%
2019/06/24	8	388.56	8	389.94	395.50	0	13,564	0.00%
2019/06/21	9	389.44	38.1	391.13	385.50	-29.1	13,535	-0.21%
2019/06/20	9	385.61	11	386.41	386.50	-2	13,384	-0.01%
2019/06/19	14	380.54	15	382.13	382.00	-1	13,304	-0.01%
2019/06/18	4	362.38	4	360.38	357.00	0	13,075	0.00%
2019/06/17	4	350.50	5	362.60	363.00	-1	13,025	-0.01%
2019/06/14	6	353.00	7	353.07	350.00	-1	12,957	-0.01%
2019/06/13	4	349.50	4	351.50	354.50	0	12,918	0.00%
2019/06/12	16	354.81	6	353.17	352.00	10	12,870	0.08%
2019/06/11	38	332.32	10	344.15	353.00	28	12,828	0.22%
2019/06/10	4	318.50	4	320.00	321.00	0	12,610	0.00%
2019/06/06	20	303.53	5	303.80	312.50	15	12,634	0.12%
2019/06/05	22	311.80	1	307.00	310.00	21	12,544	0.17%
2019/06/04	4	316.25	2	312.50	308.00	2	12,469	0.02%
2019/06/03	5	314.00	5	312.00	314.50	0	12,393	0.00%
2019/05/31	7	311.36	8	312.88	320.00	-1	12,296	-0.01%
2019/05/30	4	299.63	4	297.25	295.00	0	12,216	0.00%
2019/05/29	3	295.00	3	300.67	306.50	0	12,179	0.00%
2019/05/28	3	306.32	3	307.50	301.00	0	12,141	0.00%
2019/05/27	8	307.25	6	306.42	310.00	2	12,116	0.02%
2019/05/24	7	338.50	8	340.44	309.50	-1	12,074	-0.01%
2019/05/23	8	338.50	5	338.12	343.50	3	11,726	0.03%
2019/05/22	9	369.00	8	356.25	351.50	1	11,635	0.01%
2019/05/21	3	359.00	4	363.00	371.00	-1	11,701	-0.01%
2019/05/20	3	342.50	3	337.83	342.50	0	11,708	0.00%
2019/05/17	4	361.88	4	364.38	343.50	0	11,578	0.00%
2019/05/16	1	370.00	1	368.00	371.50	0	11,340	0.00%
2019/05/15	3	376.83	4	379.38	375.00	-1	11,183	-0.01%
2019/05/14	6	351.83	6	358.50	368.00	0	11,043	0.00%
2019/05/13	5	376.80	3	372.67	360.00	2	10,827	0.02%
2019/05/10	6	395.92	6	399.92	392.50	0	10,680	0.00%
2019/05/09	10	403.70	11	397.14	395.00	-1	10,605	-0.01%
2019/05/08	4	410.88	4	413.38	416.50	0	10,432	0.00%
2019/05/07	10	419.90	9	415.72	418.50	1	10,340	0.01%
2019/05/06	6	417.67	8	415.25	399.00	-2	10,218	-0.02%
2019/05/03	3	423.67	3	417.17	432.50	0	10,071	0.00%
2019/05/02	5	403.60	3	397.33	395.50	2	9,918	0.02%
2019/04/30	1	398.00	1	399.00	395.50	0	9,967	0.00%
2019/04/29	2	395.00	2	395.50	401.00	0	10,102	0.00%
2019/04/26	5	404.50	4	397.50	388.50	1	10,081	0.01%
2019/04/25	4	419.50	3	414.33	410.50	1	9,987	0.01%
2019/04/24	2	423.00	3	427.50	415.00	-1	9,953	-0.01%
2019/04/23	3	430.33	2	418.00	415.00	1	9,934	0.01%
2019/04/22	8	442.23	2	454.00	423.00	6	9,873	0.06%
2019/04/19	3	473.17	4	473.63	470.00	-1	9,900	-0.01%
2019/04/18	8	510.38	5	489.00	480.00	3	9,813	0.03%
2019/04/17	5	465.20	10	483.10	493.00	-5	9,625	-0.05%
2019/04/16	3	444.17	1	447.00	448.50	2	9,360	0.02%
2019/04/15	5	442.80	4	442.25	442.50	1	9,311	0.01%
2019/04/12	3	446.17	3	449.00	433.50	0	9,320	0.00%
2019/04/11	3	437.50	3	445.33	436.00	0	9,236	0.00%
2019/04/10	2	451.00	0	0.00	442.00	2	9,196	0.02%
2019/04/09	8	437.75	8	438.75	453.00	0	9,104	0.00%
2019/04/08	3	431.53	13	430.19	435.00	-10	9,014	-0.11%
2019/04/03	9	407.67	0	0.00	408.50	9	8,854	0.10%
2019/04/02	11	402.55	11	406.18	409.00	0	8,873	0.00%
2019/04/01	2	389.75	3	390.17	396.50	-1	8,692	-0.01%
2019/03/29	9	340.33	12	340.10	360.50	-3	8,477	-0.04%
2019/03/28	2	336.50	2	331.75	328.00	0	8,490	0.00%
2019/03/27	4	337.63	3	338.67	336.00	1	8,476	0.01%
2019/03/25	1	327.01	1	330.00	325.00	0	8,393	0.00%
2019/03/22	8	348.19	2	344.50	338.00	6	8,321	0.07%
2019/03/21	1	345.50	3	350.00	348.50	-2	8,258	-0.02%
2019/03/20	4	351.98	5	348.50	344.00	-1	8,210	-0.01%
2019/03/19	2	348.00	2	348.00	353.00	0	8,154	0.00%
2019/03/18	10	354.75	2	359.25	345.00	8	8,078	0.10%
2019/03/15	2	354.00	1	352.50	353.00	1	8,067	0.01%
2019/03/14	3	340.17	4	343.63	351.50	-1	7,993	-0.01%
2019/03/13	2	328.75	3	333.33	335.00	-1	7,894	-0.01%
2019/03/12	5	330.60	5.1	331.18	329.50	-0.1	7,842	0.00%
2019/03/11	6	314.17	1	312.00	319.00	5	7,746	0.06%
2019/03/08	13	313.15	4	311.13	314.00	9	7,795	0.12%
2019/03/07	0	320.00	1	317.00	317.00	-1	7,748	-0.01%
2019/03/06	2	329.25	2	328.00	330.00	0	7,777	0.00%
2019/03/05	8	316.31	11	325.68	324.50	-3	7,768	-0.04%
2019/03/04	7	323.33	7	316.79	310.00	0	7,597	0.00%
2019/02/27	1	315.00	4	305.88	320.00	-3	7,506	-0.04%
2019/02/26	5	318.60	1	313.00	310.00	4	7,458	0.05%
2019/02/25	7	302.29	12.2	309.49	316.50	-5.2	7,531	-0.07%
2019/02/22	3	282.17	4	282.63	288.00	-1	7,291	-0.01%
2019/02/21	1	285.00	0	0.00	286.00	1	7,272	0.01%
2019/02/20	12	281.25	7	281.00	282.50	5	7,163	0.07%
2019/02/19	10	262.40	11	268.41	273.00	-1	6,942	-0.01%
2019/02/18	6	235.17	7	245.86	248.50	-1	6,742	-0.01%
2019/02/15	1	228.00	0	0.00	226.00	1	6,734	0.01%
2019/02/14	0	240.00	0	0.00	239.00	0	6,802	0.00%
2019/02/12	0	243.00	0	0.00	241.00	0	7,012	0.00%
2019/01/30	4	234.75	7	232.00	226.00	-3	7,493	-0.04%
2019/01/29	1	220.50	3	222.67	225.50	-2	7,628	-0.03%
2019/01/28	1	223.00	12	219.46	222.00	-11	7,698	-0.14%
2019/01/25	2	216.00	1	217.00	219.00	1	7,921	0.01%
2019/01/24	0	216.00	0	0.00	213.50	0	7,971	0.00%
2019/01/22	1	215.00	2	218.50	217.00	-1	8,133	-0.01%
2019/01/21	6	218.50	7	218.29	215.00	-1	8,151	-0.01%
2019/01/18	4	209.75	18	210.92	217.50	-14	8,066	-0.17%
2019/01/17	1	202.00	6	204.17	198.00	-5	8,045	-0.06%
2019/01/16	1	200.06	2	198.50	202.00	-1	8,166	-0.01%
2019/01/15	1	198.50	0	0.00	201.00	1	8,231	0.01%
2019/01/14	2	196.00	3	195.83	197.00	-1	8,349	-0.01%
2019/01/11	3	198.67	5	199.60	194.00	-2	8,486	-0.02%
2019/01/10	2	192.50	5	190.60	194.50	-3	8,483	-0.04%
2019/01/09	4	187.63	11	188.05	190.00	-7	8,462	-0.08%
2019/01/08	0	179.00	0	0.00	178.00	0	8,422	0.00%
2019/01/07	3	173.00	2	175.00	174.00	1	8,440	0.01%
2019/01/04	6	163.50	4	166.63	165.00	2	8,482	0.02%
2019/01/03	5	173.20	5	173.90	172.50	0	8,447	0.00%
2019/01/02	3	183.00	1	188.00	178.50	2	8,528	0.02%
2018/12/27	1	190.00	1	187.50	189.00	0	8,665	0.00%
2018/12/26	2	194.50	0	0.00	184.00	2	8,743	0.02%
2018/12/25	10	186.10	0	0.00	193.00	10	8,815	0.11%
2018/12/24	0	0.00	3	194.00	195.50	-3	8,742	-0.03%
2018/12/21	5	198.70	6	197.67	201.50	-1	8,795	-0.01%
2018/12/20	6	202.67	5	204.70	203.50	1	8,721	0.01%
2018/12/19	5	208.50	3	209.50	206.50	2	8,732	0.02%
2018/12/18	4	203.13	4	204.00	204.00	0	8,736	0.00%
2018/12/17	3	205.00	3	203.00	205.00	0	8,854	0.00%
2018/12/14	3	198.17	3	198.00	202.50	0	8,907	0.00%
2018/12/13	2	203.25	2	203.00	202.50	0	8,922	0.00%
2018/12/12	1	205.50	1	205.50	205.00	0	8,982	0.00%
2018/12/11	5	198.60	5	198.90	198.50	0	9,006	0.00%
2018/12/10	10	192.56	13	191.92	196.00	-3	9,045	-0.03%
2018/12/07	6	204.33	4	204.13	204.00	2	9,048	0.02%
2018/12/06	3	203.00	3	209.83	200.00	0	9,049	0.00%
2018/12/05	3	218.00	1	218.00	218.00	2	9,033	0.02%
2018/12/04	19	231.37	9	235.72	225.00	10	9,052	0.11%
2018/12/03	7	232.29	8	233.56	239.50	-1	8,971	-0.01%
2018/11/30	6	217.25	7	216.43	218.50	-1	8,906	-0.01%
2018/11/29	9	216.11	7	217.14	211.50	2	8,816	0.02%
2018/11/28	5	209.90	5	208.20	211.50	0	8,686	0.00%
2018/11/27	8	202.06	10	203.35	207.00	-2	8,602	-0.02%
2018/11/26	3	201.00	2	200.50	200.00	1	8,479	0.01%
2018/11/23	6	197.50	1	203.00	196.00	5	8,421	0.06%
2018/11/22	9	213.39	20	213.60	207.50	-11	8,323	-0.13%
2018/11/21	2	194.50	10	196.80	199.50	-8	8,129	-0.10%
2018/11/20	15	194.70	1	196.00	195.00	14	8,130	0.17%
2018/11/19	6	195.92	1	194.50	198.00	5	8,108	0.06%
2018/11/16	8	197.00	9	197.78	192.50	-1	8,102	-0.01%
2018/11/15	8	189.69	7	191.64	195.00	1	8,036	0.01%
2018/11/13	5	184.10	3	190.00	193.50	2	7,972	0.03%
2018/11/12	10	200.30	7	202.93	198.00	3	7,923	0.04%
2018/11/09	2	205.50	2	207.00	209.50	0	7,860	0.00%
2018/11/08	11	216.36	11	216.73	210.00	0	7,800	0.00%
2018/11/07	11	197.77	10	200.55	216.00	1	7,692	0.01%
2018/11/06	7	221.57	12	217.75	196.50	-5	7,419	-0.07%
2018/11/05	6	216.92	8	219.06	218.00	-2	7,174	-0.03%
2018/11/02	21	231.19	14	223.89	220.00	7	7,164	0.10%
2018/11/01	5	203.50	3	211.17	220.00	2	6,992	0.03%
2018/10/31	4	204.50	3	204.17	200.00	1	6,914	0.01%
2018/10/30	2	199.75	2	202.00	197.00	0	6,872	0.00%
2018/10/29	3	203.33	3	205.33	209.50	0	6,826	0.00%
2018/10/26	3	214.50	1	212.50	208.50	2	6,785	0.03%
2018/10/25	1	206.50	4	210.75	208.00	-3	6,721	-0.04%
2018/10/24	3	225.33	2	227.50	225.00	1	6,621	0.02%
2018/10/23	10	222.00	10	225.00	220.00	0	6,546	0.00%
2018/10/22	6	230.08	6	227.42	224.50	0	6,494	0.00%
2018/10/19	3	227.67	4	220.75	233.00	-1	6,403	-0.02%
2018/10/18	2	221.50	0	0.00	222.00	2	6,255	0.03%
2018/10/15	2	235.25	2	232.50	239.00	0	6,285	0.00%
2018/10/12	1	241.50	1	239.50	232.00	0	6,295	0.00%
2018/10/08	1	257.50	0	0.00	253.50	1	6,215	0.02%
2018/10/05	1	263.50	1	265.00	263.00	0	6,247	0.00%
2018/10/03	1	305.00	1	298.50	285.50	0	6,163	0.00%
2018/10/02	0	0.00	1	323.50	317.00	-1	6,120	-0.02%
2018/09/28	3	323.67	3	326.00	317.00	0	6,263	0.00%
2018/09/27	10	330.45	11	325.95	319.00	-1	6,297	-0.02%
2018/09/26	5	317.70	6	322.05	323.00	-1	6,242	-0.02%
2018/09/25	3	309.33	3	307.83	312.00	0	6,229	0.00%
2018/09/21	2	293.00	2	293.75	300.00	0	6,230	0.00%
2018/09/20	4	303.75	3	305.50	306.50	1	6,185	0.02%
2018/09/19	0	0.00	1	318.50	306.50	-1	6,282	-0.02%
2018/09/18	5	322.90	4	314.75	313.00	1	6,336	0.02%
2018/09/17	4	329.00	3	329.50	335.50	1	6,335	0.02%
2018/09/14	2	335.50	2	341.00	338.00	0	6,328	0.00%
2018/09/13	0	0.00	1	347.50	329.50	-1	6,324	-0.02%
2018/09/12	2	344.75	1	349.50	346.50	1	6,318	0.02%
2018/09/11	1	337.50	2	341.25	357.00	-1	6,439	-0.02%
2018/09/10	1	351.00	0	0.00	336.00	1	6,425	0.02%
2018/09/07	2	373.75	2	372.00	369.00	0	6,475	0.00%
2018/09/06	2	372.25	2	379.00	384.00	0	6,530	0.00%
2018/09/05	3	376.83	1	374.00	374.00	2	6,611	0.03%
2018/09/04	11	374.18	11	377.05	383.50	0	6,736	0.00%
2018/08/31	1	392.50	1	397.00	398.50	0	6,913	0.00%
2018/08/30	0	0.00	3	408.00	400.00	-3	6,931	-0.04%
2018/08/28	8	417.75	6	413.67	412.50	2	7,129	0.03%
2018/08/24	3	380.50	8	382.94	393.00	-5	7,304	-0.07%
2018/08/23	22	391.02	21	388.36	388.00	1	7,422	0.01%
2018/08/22	20	392.10	20	388.00	387.00	0	7,499	0.00%
2018/08/21	1	389.00	3	389.67	395.00	-2	7,592	-0.03%
2018/08/20	3	374.33	5	372.12	376.00	-2	7,701	-0.03%
2018/08/17	20	387.90	15	383.50	381.50	5	7,808	0.06%
2018/08/16	11	382.64	10	382.75	384.00	1	8,003	0.01%
2018/08/15	2	361.00	2	368.50	379.00	0	8,127	0.00%
2018/08/14	6	369.42	9	374.89	375.00	-3	8,380	-0.04%
2018/08/13	3	377.33	1	383.50	371.50	2	8,466	0.02%
2018/08/10	5	407.10	3	411.33	403.50	2	8,407	0.02%
2018/08/09	6	409.33	6	410.08	412.00	0	8,436	0.00%
2018/08/08	10	441.40	6	435.83	414.50	4	8,373	0.05%
2018/08/07	2	430.75	3.1	433.69	440.00	-1.1	8,350	-0.01%
2018/08/06	1	429.50	2	429.00	426.50	-1	8,471	-0.01%
2018/08/03	14	440.21	14	448.93	439.50	0	8,485	0.00%
2018/08/02	3	452.50	5	463.40	441.50	-2	8,454	-0.02%
2018/08/01	7	485.07	1	470.00	471.50	6	8,453	0.07%
2018/07/31	2	471.25	9	473.39	483.50	-7	8,453	-0.08%
2018/07/30	21	488.21	15	479.67	476.50	6	8,615	0.07%
2018/07/27	6	481.67	2	476.25	488.00	4	8,694	0.05%
2018/07/26	6	488.75	12	489.71	475.50	-6	8,716	-0.07%
2018/07/25	1	480.00	0	0.00	481.00	1	8,765	0.01%
2018/07/24	14	477.39	14	466.54	482.50	0	8,867	0.00%
2018/07/23	1	491.50	3	481.00	472.50	-2	8,844	-0.02%
2018/07/20	20	498.40	31	496.55	498.00	-11	8,845	-0.12%
2018/07/19	30	489.18	20	487.68	486.00	10	8,780	0.11%
2018/07/18	2	488.75	1	499.00	480.00	1	8,807	0.01%
2018/07/17	12	496.46	12	495.62	491.50	0	8,803	0.00%
2018/07/16	5	509.00	6	507.33	496.00	-1	8,821	-0.01%
2018/07/13	17	513.41	16	520.30	515.00	1	8,829	0.01%
2018/07/12	15	480.60	19	486.79	493.00	-4	8,948	-0.04%
2018/07/11	13	487.73	13	482.04	468.00	0	9,132	0.00%
2018/07/10	4	463.75	5	474.60	483.00	-1	9,265	-0.01%
2018/07/09	2	469.50	2	454.75	441.00	0	9,371	0.00%
2018/07/06	11	435.95	10	428.00	460.00	1	9,430	0.01%
2018/07/05	14	443.29	11	449.27	427.50	3	9,529	0.03%
2018/07/04	11	471.09	12	464.67	474.50	-1	9,617	-0.01%
2018/07/02	3	484.83	2	472.75	471.50	1	9,602	0.01%
2018/06/29	11	455.36	12	466.43	478.50	-1	9,542	-0.01%
2018/06/28	10	473.30	9.1	475.42	453.50	0.9	9,468	0.01%
2018/06/27	4	492.88	2	476.00	464.50	2	9,363	0.02%
2018/06/25	1	498.50	1	487.00	480.50	0	9,483	0.00%
2018/06/22	3	492.64	4	494.13	490.00	-1	9,561	-0.01%
2018/06/21	2	538.50	10	535.30	518.00	-8	9,698	-0.08%
2018/06/20	16	534.19	15	524.80	531.00	1	9,699	0.01%
2018/06/19	14	543.29	8	534.88	530.00	6	9,747	0.06%
2018/06/15	12	544.50	20	557.80	555.00	-8	9,803	-0.08%
2018/06/14	15	537.25	5	534.80	530.00	10	9,680	0.10%
2018/06/13	5	532.80	27	535.37	554.00	-22	9,603	-0.23%
2018/06/12	15	499.80	16	505.81	512.00	-1	9,598	-0.01%
2018/06/11	8	485.81	6	487.50	488.00	2	9,538	0.02%
2018/06/08	10	475.73	9	463.22	458.50	1	9,340	0.01%
2018/06/07	0	0.00	17	473.24	469.00	-17	9,285	-0.18%
2018/06/06	18	482.58	2	475.00	470.50	16	9,237	0.17%
2018/06/05	5	468.40	18	465.42	477.50	-13	9,155	-0.14%
2018/06/04	18	476.56	2	468.00	458.00	16	9,031	0.18%
2018/06/01	2	456.25	12	458.17	468.00	-10	8,903	-0.11%
2018/05/31	24	465.79	13	455.08	448.00	11	8,808	0.12%
2018/05/30	1	440.00	2	443.25	458.00	-1	8,669	-0.01%
2018/05/29	2	448.25	5	456.50	436.00	-3	8,553	-0.04%
2018/05/28	7.1	475.26	8	470.06	452.00	-0.9	8,438	-0.01%
2018/05/25	13	464.23	8	460.63	455.00	5	8,313	0.06%
2018/05/24	22.1	453.17	28	446.09	462.00	-5.9	8,131	-0.07%
2018/05/23	6	435.25	7	432.36	430.50	-1	7,872	-0.01%
2018/05/22	9	415.11	9	417.28	426.00	0	7,649	0.00%
2018/05/21	13	380.54	17	381.47	396.00	-4	7,341	-0.05%
2018/05/18	4	369.88	7	367.71	360.00	-3	7,160	-0.04%
2018/05/17	8	374.44	0	0.00	366.00	8	7,199	0.11%
2018/05/16	2	372.25	1	372.50	369.50	1	7,201	0.01%
2018/05/15	4	380.13	2	376.50	372.00	2	7,211	0.03%
2018/05/14	10	377.00	11	378.68	381.00	-1	7,210	-0.01%
2018/05/11	6	382.17	6	375.92	371.00	0	7,062	0.00%
2018/05/10	3	376.17	1	373.00	372.50	2	7,012	0.03%
2018/05/09	7	376.86	8	374.38	373.00	-1	7,094	-0.01%
2018/05/08	1	364.50	0	0.00	363.00	1	6,987	0.01%
2018/05/07	20	377.78	12	376.83	371.00	8	6,920	0.12%
2018/05/04	13	355.35	11	353.41	362.00	2	6,744	0.03%
2018/05/03	7	341.00	4	333.75	332.50	3	6,614	0.05%
2018/05/02	2	356.00	1	342.00	343.00	1	6,615	0.02%
2018/04/30	8	348.44	13	328.77	352.00	-5	6,551	-0.08%
2018/04/27	2	328.00	2	336.25	330.00	0	6,451	0.00%
2018/04/26	5	343.66	5	350.90	323.50	0	6,430	0.00%
2018/04/25	4	356.13	3	359.50	352.50	1	6,328	0.02%
2018/04/24	9	360.00	11	358.64	351.00	-2	6,296	-0.03%
2018/04/23	3	376.17	12	358.08	351.00	-9	6,216	-0.14%
2018/04/20	2	377.75	0	0.00	368.00	2	6,189	0.03%
2018/04/19	8	390.94	4	384.63	388.00	4	6,190	0.06%
2018/04/18	8	387.36	2	378.50	384.50	6	6,269	0.10%
2018/04/17	12	419.67	19	407.03	388.00	-7	6,043	-0.12%
2018/04/16	13	394.08	8	395.50	407.00	5	5,798	0.09%
2018/04/13	11	360.95	18	363.50	370.00	-7	5,742	-0.12%
2018/04/12	12	347.13	7	348.93	350.00	5	5,665	0.09%
2018/04/11	13	346.23	18	348.14	340.50	-5	5,593	-0.09%
2018/04/10	6	322.67	13	334.38	339.50	-7	5,379	-0.13%
2018/04/09	7	309.00	9.2	311.66	309.00	-2.2	5,261	-0.04%
2018/04/03	2	304.00	2	300.00	309.00	0	5,425	0.00%
2018/04/02	6	301.17	0	0.00	300.50	6	5,461	0.11%
2018/03/31	3	312.50	4	309.25	308.50	-1	5,527	-0.02%
2018/03/30	4	303.25	2	306.25	308.00	2	5,568	0.04%
2018/03/29	3	310.17	7	311.07	303.50	-4	5,660	-0.07%
2018/03/28	8	302.50	9	304.56	307.00	-1	5,612	-0.02%
2018/03/27	9	308.00	9	302.61	300.50	0	5,526	0.00%
2018/03/26	14	293.29	4	292.38	301.00	10	5,436	0.18%
2018/03/23	3	271.33	8	270.63	285.00	-5	5,268	-0.09%
2018/03/22	8	282.75	7	283.86	280.00	1	5,330	0.02%
2018/03/21	2	265.25	7	268.00	274.00	-5	5,272	-0.09%
2018/03/20	4	254.13	1	256.50	249.50	3	5,218	0.06%
2018/03/19	0	0.00	2	260.50	257.50	-2	5,274	-0.04%
2018/03/16	6	264.50	9.2	265.62	260.50	-3.2	5,304	-0.06%
2018/03/15	2	248.75	4	255.88	260.50	-2	5,203	-0.04%
2018/03/13	2	236.00	2	233.00	236.00	0	5,386	0.00%
2018/03/12	6	234.33	3	230.17	229.50	3	5,504	0.05%
2018/03/09	3	230.00	4	232.25	230.00	-1	5,698	-0.02%
2018/03/07	2	228.25	0	0.00	223.00	2	5,948	0.03%
2018/03/05	1	234.88	0	0.00	231.00	1	6,269	0.02%
2018/03/02	2	239.50	0	0.00	242.00	2	6,322	0.03%
2018/02/27	1	250.50	3	246.67	244.00	-2	6,529	-0.03%
2018/02/26	2	239.00	0	0.00	239.00	2	6,533	0.03%
2018/02/21	1	236.00	1	237.50	238.50	0	7,089	0.00%
2018/02/09	1	218.00	4	220.88	231.00	-3	7,217	-0.04%
2018/02/08	3	242.67	1	240.00	236.50	2	7,170	0.03%
2018/02/07	5	260.80	1	255.50	250.50	4	7,239	0.06%
2018/02/06	1	255.50	10	258.90	247.50	-9	7,300	-0.12%
2018/02/05	2	274.00	1	275.00	275.00	1	7,278	0.01%
2018/02/02	2	289.50	2	291.50	284.50	0	7,362	0.00%
2018/02/01	7	291.07	2	288.50	290.00	5	7,417	0.07%
2018/01/31	0	0.00	2	276.00	279.50	-2	7,463	-0.03%
2018/01/30	1	277.00	2	278.50	276.00	-1	7,506	-0.01%
2018/01/29	0	0.00	4	279.50	279.00	-4	7,566	-0.05%
2018/01/25	2	281.00	1	290.00	277.00	1	7,813	0.01%
2018/01/24	0	0.00	1	276.50	283.00	-1	7,961	-0.01%
2018/01/23	4	281.13	0	0.00	276.00	4	8,115	0.05%
2018/01/22	1	276.50	2	280.50	282.00	-1	8,217	-0.01%
2018/01/18	2	292.25	3	290.00	286.00	-1	8,522	-0.01%
2018/01/17	2	288.75	1	289.00	287.00	1	8,647	0.01%
2018/01/16	1	287.50	1	289.50	292.00	0	8,791	0.00%
2018/01/15	7	297.00	7	288.21	284.00	0	8,859	0.00%
2018/01/12	7	295.43	6.2	298.75	294.00	0.8	8,879	0.01%
2018/01/11	3	281.17	1	280.50	281.00	2	8,829	0.02%
2018/01/10	3	283.00	1	284.50	280.00	2	9,134	0.02%
2018/01/09	4	288.88	5	291.20	284.00	-1	9,232	-0.01%
2018/01/08	4	278.88	1	272.50	285.00	3	9,126	0.03%
2018/01/05	1	280.33	1	274.50	274.50	0	9,065	0.00%
2018/01/04	0.1	279.00	1	278.50	280.50	-1	9,107	-0.01%
2018/01/03	4	282.00	2	277.50	275.50	2	9,168	0.02%
2018/01/02	2	258.00	22	268.55	280.00	-20	9,165	-0.22%