玉晶光 (3406)-元大-桃興券商分點個股進出

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
549
漲跌
▼2
漲幅
-0.36%
成交量
3,673張
產業
上市光電類股
1038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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/06/06	1.5	552.03	2	559.50	549.00	-0.5	2,544	-0.02%
2024/06/05	0.2	550.00	1	550.00	551.00	-0.8	2,502	-0.03%
2024/06/04	0.1	538.00	11	541.45	535.00	-11	2,473	-0.44%
2024/06/03	5	532.60	0	0.00	532.00	5	2,468	0.20%
2024/05/31	6	538.18	0	0.00	530.00	6	2,462	0.24%
2024/05/30	6	541.50	6	536.00	538.00	0	2,442	0.00%
2024/05/29	1	523.00	2.1	532.38	535.00	-1.1	2,419	-0.05%
2024/05/28	1.2	507.91	5	513.00	513.00	-3.9	2,383	-0.16%
2024/05/27	0.1	519.00	1	524.00	517.00	-0.9	2,373	-0.04%
2024/05/23	6	533.00	0	0.00	533.00	6	2,436	0.25%
2024/05/22	1.1	527.98	10	519.00	518.00	-8.9	2,385	-0.37%
2024/05/21	1	530.00	0	0.00	535.00	1	2,357	0.04%
2024/05/20	9	539.00	0	0.00	540.00	9	2,324	0.39%
2024/05/17	7.1	523.97	9	526.33	530.00	-2	2,314	-0.08%
2024/05/16	1	512.00	3	523.00	524.00	-2	2,330	-0.09%
2024/05/15	21	514.29	21	524.29	513.00	0	2,304	0.00%
2024/05/14	0	0.00	2	484.24	488.50	-2	2,209	-0.09%
2024/05/10	0	0.00	0	448.00	448.00	0	2,180	0.00%
2024/05/08	0	0.00	0.1	457.00	455.50	-0.1	2,180	0.00%
2024/05/07	0	0.00	1	454.50	453.00	-1	2,178	-0.05%
2024/05/06	5	460.50	5	459.00	459.00	0	2,184	0.00%
2024/05/03	1	455.00	0.1	458.54	460.00	0.9	2,173	0.04%
2024/05/02	1	437.08	0	441.50	437.50	1	2,155	0.05%
2024/04/30	0	441.00	1	443.00	441.00	-1	2,200	-0.04%
2024/04/29	0	439.50	0	0.00	435.00	0	2,240	0.00%
2024/04/26	1	426.06	0	0.00	424.50	1	2,251	0.05%
2024/04/25	0	431.56	0	0.00	427.50	0	2,251	0.00%
2024/04/24	1	429.00	0	0.00	433.50	1	2,248	0.04%
2024/04/23	0.1	424.50	0	0.00	420.00	0.1	2,268	0.00%
2024/04/22	0	416.50	0	0.00	415.00	0	2,293	0.00%
2024/04/19	0.1	426.54	0	0.00	424.00	0.1	2,292	0.00%
2024/04/18	0.1	442.99	0	0.00	442.00	0.1	2,298	0.00%
2024/04/16	1	438.56	1	436.00	442.00	0	2,295	0.00%
2024/04/15	0	460.00	0	0.00	458.50	0	2,307	0.00%
2024/04/12	2	478.75	0	0.00	472.00	2	2,314	0.09%
2024/04/11	0	472.50	0	0.00	472.50	0	2,328	0.00%
2024/04/09	0	478.21	0	0.00	477.00	0	2,356	0.00%
2024/04/08	0.1	467.00	0	0.00	468.50	0.1	2,340	0.00%
2024/04/01	0	0.00	0.1	488.50	489.50	-0.1	2,317	0.00%
2024/03/29	0	0.00	0.2	492.50	496.00	-0.2	2,294	-0.01%
2024/03/27	0	0.00	1	505.00	505.00	-1	2,234	-0.04%
2024/03/26	4.2	518.10	5	508.88	499.00	-0.8	2,166	-0.04%
2024/03/25	2	487.75	2	494.50	493.00	0	2,049	0.00%
2024/03/22	0	469.00	2	479.75	482.50	-2	2,013	-0.10%
2024/03/21	3	472.67	6	473.33	476.00	-3	1,981	-0.15%
2024/03/20	1	456.00	8.1	444.44	462.50	-7.1	1,906	-0.37%
2024/03/19	3	420.00	0	0.00	423.00	3	1,900	0.16%
2024/03/18	0.1	423.50	1.1	425.00	428.00	-1	1,948	-0.05%
2024/03/15	2	423.50	4.2	423.61	417.50	-2.2	1,956	-0.11%
2024/03/14	1.1	417.55	5	418.11	418.50	-3.9	1,927	-0.20%
2024/03/13	2	404.00	0	0.00	398.50	2	1,859	0.11%
2024/03/12	0	408.00	0	0.00	408.50	0	1,846	0.00%
2024/03/11	0.1	400.50	0	0.00	398.00	0.1	1,843	0.00%
2024/03/08	0	400.42	0	0.00	400.00	0	1,856	0.00%
2024/03/07	2	404.25	0	0.00	401.50	2	1,835	0.11%
2024/03/06	0	411.50	0	0.00	409.50	0	1,837	0.00%
2024/03/05	0	415.00	0	0.00	412.00	0	1,847	0.00%
2024/03/04	2	421.01	0	0.00	420.50	2	1,858	0.11%
2024/03/01	0	0.00	1	429.00	426.00	-1	1,876	-0.05%
2024/02/29	1	421.50	0	0.00	423.50	1	1,899	0.05%
2024/02/27	0	423.00	1	428.50	427.00	-1	1,906	-0.05%
2024/02/26	1	424.48	7	427.71	429.00	-6	1,939	-0.31%
2024/02/23	2	409.25	0	0.00	409.50	2	1,926	0.10%
2024/02/22	0.1	413.18	3	416.00	415.00	-2.9	1,962	-0.15%
2024/02/21	2	411.00	0	0.00	411.50	2	1,991	0.10%
2024/02/20	5	419.09	4	421.50	411.00	1	1,988	0.05%
2024/02/19	0	0.00	8	415.38	420.00	-8	1,947	-0.41%
2024/02/16	1	408.98	1	412.00	409.00	0	1,924	0.00%
2024/02/15	0	0.00	1	404.53	407.00	-1	1,964	-0.05%
2024/02/05	2	391.51	1.3	392.20	392.50	0.8	1,947	0.04%
2024/02/02	2	394.50	0	0.00	393.50	2	1,941	0.10%
2024/02/01	0.1	396.07	1	397.00	395.00	-0.9	1,941	-0.05%
2024/01/31	0	0.00	1	400.00	400.00	-1	1,981	-0.05%
2024/01/30	0.1	400.00	0	0.00	398.50	0.1	1,987	0.01%
2024/01/29	2	400.27	0	0.00	401.00	2	1,988	0.10%
2024/01/24	6	409.08	2	412.75	406.50	4	1,988	0.20%
2024/01/23	2	424.75	6	422.25	423.00	-4	1,957	-0.20%
2024/01/22	1	412.00	5	408.00	414.00	-4	1,903	-0.21%
2024/01/19	1	401.50	1	403.50	403.50	0	1,878	0.00%
2024/01/18	1	401.00	1	402.50	402.50	0	1,875	0.00%
2024/01/17	3	399.67	0	0.00	398.50	3	1,874	0.16%
2024/01/16	1	401.50	0	0.00	401.00	1	1,845	0.05%
2024/01/15	0	397.00	0	0.00	394.00	0	1,820	0.00%
2024/01/12	0	0.00	1	398.00	397.00	-1	1,819	-0.05%
2024/01/09	2	397.67	0	0.00	390.00	2	1,817	0.11%
2024/01/08	2.3	399.72	2	399.25	396.00	0.3	1,796	0.01%
2024/01/05	5	412.19	0	0.00	401.50	5	1,794	0.28%
2024/01/04	1.1	417.68	3	421.33	420.50	-1.9	1,776	-0.11%
2024/01/02	3	421.50	3	424.83	422.00	0	1,771	0.00%
2023/12/29	2	420.50	2	417.50	420.50	0	1,771	0.00%
2023/12/28	0	409.50	9	409.50	407.50	-9	1,760	-0.51%
2023/12/26	0	0.00	1	413.50	411.00	-1	1,749	-0.06%
2023/12/25	1	411.50	2	410.00	407.50	-1	1,753	-0.06%
2023/12/22	2	407.25	1	407.00	405.00	1	1,745	0.06%
2023/12/21	0	0.00	1	406.00	406.50	-1	1,734	-0.06%
2023/12/20	2	410.75	1	413.50	409.50	1	1,745	0.06%
2023/12/19	5	414.80	2.1	416.60	412.50	2.9	1,744	0.16%
2023/12/18	4.1	423.95	1	423.00	421.50	3.1	1,749	0.17%
2023/12/15	4	425.75	0	0.00	428.00	4	1,753	0.23%
2023/12/14	5.1	430.14	10.2	430.72	428.00	-5.1	1,762	-0.29%
2023/12/13	1	406.00	3	409.86	415.00	-2	1,682	-0.12%
2023/12/12	1	404.00	3.2	401.61	403.00	-2.2	1,617	-0.14%
2023/12/11	2	397.75	1	395.50	395.00	1	1,603	0.06%
2023/12/08	3	395.83	2	396.75	395.00	1	1,616	0.06%
2023/12/07	0	0.00	2	394.00	393.50	-2	1,621	-0.12%
2023/12/06	1	393.00	0	0.00	393.00	1	1,630	0.06%
2023/12/05	1	394.00	1	396.00	397.00	0	1,660	0.00%
2023/12/04	2	394.00	3	394.50	391.00	-1	1,652	-0.06%
2023/12/01	2	394.50	0.1	395.00	394.50	1.9	1,663	0.12%
2023/11/30	0	0.00	1	401.50	400.00	-1	1,664	-0.06%
2023/11/29	0	0.00	2	407.00	406.50	-2	1,662	-0.12%
2023/11/28	0.3	403.83	7	406.00	403.00	-6.7	1,630	-0.41%
2023/11/27	1	409.00	2	407.00	401.50	-1	1,604	-0.06%
2023/11/24	1	400.00	1	401.51	401.50	0	1,579	0.00%
2023/11/23	2	397.29	3.5	401.73	400.00	-1.5	1,582	-0.09%
2023/11/22	4.1	388.65	3	392.67	394.00	1.1	1,519	0.07%
2023/11/21	1.1	398.93	2.2	398.95	396.50	-1.1	1,473	-0.08%
2023/11/20	1.2	391.92	5	393.50	396.50	-3.8	1,436	-0.27%
2023/11/17	1	385.00	1	385.50	387.50	0	1,404	0.00%
2023/11/16	1	384.99	2	384.00	383.50	-1	1,399	-0.07%
2023/11/15	4	383.25	2	382.50	382.50	2	1,401	0.14%
2023/11/14	4.1	383.49	0	0.00	383.50	4.1	1,388	0.30%
2023/11/13	1	386.50	1	392.00	392.00	0	1,353	0.00%
2023/11/10	0	0.00	1	386.00	385.50	-1	1,358	-0.07%
2023/11/09	0	0.00	0	389.50	390.00	0	1,360	0.00%
2023/11/08	2.1	382.91	2.1	384.50	384.00	0	1,376	0.00%
2023/11/07	0.2	391.01	0	0.00	392.00	0.2	1,326	0.02%
2023/11/06	0	390.00	0.1	389.64	390.50	-0.1	1,338	-0.01%
2023/11/03	0	387.75	0	0.00	386.00	0	1,348	0.00%
2023/11/02	2	389.75	9	390.11	391.00	-7	1,371	-0.51%
2023/11/01	0	384.50	2	385.49	385.50	-2	1,382	-0.14%
2023/10/31	8	385.06	1	380.50	380.50	7	1,423	0.49%
2023/10/30	1.1	377.59	1	377.00	377.00	0.1	1,450	0.01%
2023/10/27	0	377.00	0	0.00	376.00	0	1,489	0.00%
2023/10/26	0	379.00	0	0.00	377.00	0	1,497	0.00%
2023/10/25	3	387.83	2	386.50	386.00	1	1,493	0.07%
2023/10/24	2	380.00	1	382.50	383.00	1	1,503	0.07%
2023/10/23	0	382.50	3.1	381.50	380.00	-3	1,517	-0.20%
2023/10/18	0	377.20	0	0.00	375.50	0	1,546	0.00%
2023/10/13	4	389.13	2	390.78	389.00	2	1,579	0.13%
2023/10/12	1	390.46	6	392.00	395.00	-5	1,585	-0.31%
2023/10/11	2	385.99	0	0.00	385.50	2	1,611	0.13%
2023/10/06	1	389.00	2	386.75	386.00	-1	1,618	-0.06%
2023/10/04	2	365.00	2	370.50	376.00	0	1,682	0.00%
2023/10/03	1	372.02	0	0.00	372.50	1	1,789	0.06%
2023/10/02	0	0.00	1	375.00	374.00	-1	1,869	-0.05%
2023/09/28	1	365.01	0	0.00	368.00	1	1,979	0.05%
2023/09/26	0	376.69	0	0.00	375.00	0	2,019	0.00%
2023/09/21	2	371.00	1	368.00	367.50	1	2,002	0.05%
2023/09/19	8	398.63	9	389.50	386.50	-1	1,967	-0.05%
2023/09/18	8	399.25	5.4	400.63	394.50	2.6	1,956	0.13%
2023/09/15	3	387.67	1	389.00	388.50	2	1,904	0.11%
2023/09/14	1	381.00	1	384.00	391.50	0	1,901	0.00%
2023/09/13	0	380.67	0	0.00	379.00	0	1,892	0.00%
2023/09/12	1	385.00	1	388.00	388.00	0	1,897	0.00%
2023/09/11	0	384.00	1.3	388.62	383.50	-1.3	1,911	-0.07%
2023/09/08	5	395.30	2	390.75	390.00	3	1,919	0.16%
2023/09/07	3	391.67	0	0.00	391.00	3	1,899	0.16%
2023/09/06	0	396.00	3.2	395.13	399.50	-3.2	1,905	-0.17%
2023/09/05	3	396.17	8	396.31	397.00	-5	1,946	-0.26%
2023/09/04	1	383.00	3	388.50	390.50	-2	1,942	-0.10%
2023/09/01	4	383.13	0	0.00	383.50	4	1,961	0.20%
2023/08/30	7	387.64	1	383.00	383.00	6	2,230	0.27%
2023/08/29	1	388.50	4	386.13	386.00	-3	2,247	-0.13%
2023/08/25	2	373.00	0	0.00	371.50	2	2,319	0.09%
2023/08/24	1	377.00	1	376.50	377.00	0	2,383	0.00%
2023/08/23	0	377.00	0	0.00	376.00	0	2,420	0.00%
2023/08/22	2	378.00	2	378.74	380.50	0	2,431	0.00%
2023/08/18	1	375.00	1	374.45	371.00	0	2,436	0.00%
2023/08/17	2	364.75	2	371.50	373.00	0	2,426	0.00%
2023/08/16	1	357.00	4	362.88	360.00	-3	2,419	-0.12%
2023/08/15	3	367.67	2	363.75	363.50	1	2,455	0.04%
2023/08/14	2	369.26	2	369.50	365.50	0	2,485	0.00%
2023/08/11	4	385.88	2	385.25	385.00	2	2,482	0.08%
2023/08/10	1	391.00	1	384.50	384.50	0	2,540	0.00%
2023/08/09	1	394.99	2	395.00	395.50	-1	2,530	-0.04%
2023/08/07	0.3	385.00	1	384.00	383.00	-0.7	2,489	-0.03%
2023/08/04	3.1	390.78	0	0.00	390.00	3.1	2,466	0.13%
2023/08/02	3	407.33	6	407.75	406.50	-3	2,430	-0.12%
2023/08/01	2	398.50	6	400.58	402.00	-4	2,387	-0.17%
2023/07/31	2	395.25	1	393.50	392.50	1	2,352	0.04%
2023/07/28	3	391.00	1	392.50	391.50	2	2,347	0.09%
2023/07/27	0	0.00	1	392.00	390.50	-1	2,354	-0.04%
2023/07/26	2	396.00	1	395.50	395.00	1	2,348	0.04%
2023/07/25	1	396.00	0	0.00	395.50	1	2,339	0.04%
2023/07/24	1	388.50	0	0.00	392.50	1	2,342	0.04%
2023/07/21	0.1	392.38	0	0.00	391.50	0.1	2,337	0.00%
2023/07/20	0.3	399.70	0	0.00	397.00	0.3	2,339	0.01%
2023/07/19	4	402.00	2	405.75	403.00	2	2,321	0.09%
2023/07/18	2.2	399.94	1.6	399.00	397.00	0.6	2,320	0.02%
2023/07/17	1	403.01	0	0.00	401.50	1	2,313	0.04%
2023/07/14	6.3	403.17	2	404.25	403.00	4.3	2,300	0.19%
2023/07/13	3	416.17	2	414.07	414.00	1	2,248	0.04%
2023/07/12	2	425.00	1.2	432.35	417.50	0.8	2,242	0.04%
2023/07/11	3	418.00	3	421.50	426.00	0	2,216	0.00%
2023/07/10	8	424.31	11	427.36	420.50	-3	2,188	-0.14%
2023/07/07	8	415.94	7	417.14	415.00	1	2,097	0.05%
2023/07/06	12	411.17	17	414.56	406.50	-5	2,017	-0.25%
2023/07/05	3	407.31	4	407.00	403.00	-1	1,904	-0.05%
2023/07/04	0	0.00	2	403.50	404.50	-2	1,877	-0.11%
2023/07/03	1	400.50	0.6	401.68	399.50	0.5	1,871	0.02%
2023/06/30	0.1	395.00	0	0.00	396.00	0.1	1,887	0.01%
2023/06/29	0	0.00	1	395.50	397.00	-1	1,897	-0.05%
2023/06/28	0.3	397.30	0	0.00	395.50	0.3	1,902	0.01%
2023/06/27	3	396.67	0	0.00	394.50	3	1,916	0.16%
2023/06/26	3	401.67	7.1	400.89	399.50	-4.1	1,925	-0.21%
2023/06/21	3.2	391.05	0	0.00	389.50	3.2	1,964	0.16%
2023/06/20	0.1	396.50	1	397.00	394.50	-1	1,976	-0.05%
2023/06/19	0.1	396.64	0	0.00	398.50	0.1	1,988	0.00%
2023/06/15	2.1	398.63	1.1	397.14	397.50	1.1	1,975	0.05%
2023/06/14	2	400.75	0	0.00	401.00	2	1,967	0.10%
2023/06/13	1	399.49	0	0.00	397.00	1	1,969	0.05%
2023/06/12	3	400.00	0	401.79	398.50	3	1,987	0.15%
2023/06/09	4	395.50	7	398.07	399.00	-3	1,979	-0.15%
2023/06/08	2.1	389.45	1	387.00	387.50	1.1	1,948	0.06%
2023/06/07	1	392.49	0	0.00	389.50	1	1,958	0.05%
2023/06/06	10.2	397.18	3	395.00	388.00	7.2	1,946	0.37%
2023/06/05	0	422.00	3.2	422.02	421.50	-3.2	1,844	-0.17%
2023/06/02	0	0.00	0	404.50	400.50	0	1,810	0.00%
2023/06/01	1	415.00	5	416.20	406.00	-4	1,913	-0.21%
2023/05/31	0	0.00	5	410.60	408.00	-5	1,902	-0.26%
2023/05/30	8	403.69	32.1	410.67	408.50	-24.1	1,888	-1.28%
2023/05/29	1	397.03	1.2	402.00	400.00	-0.2	1,833	-0.01%
2023/05/26	2	392.99	0.5	396.50	389.00	1.5	1,804	0.08%
2023/05/25	1	395.00	1	396.00	396.00	0	1,827	0.00%
2023/05/23	1	392.99	1	389.50	393.50	0	1,897	0.00%
2023/05/22	1.4	387.88	1.1	390.80	390.00	0.3	1,895	0.02%
2023/05/19	2.2	392.91	1	392.86	390.00	1.1	1,890	0.06%
2023/05/18	0.1	399.00	1	399.43	399.50	-1	1,861	-0.05%
2023/05/17	3.2	394.41	0	0.00	393.50	3.2	1,872	0.17%
2023/05/16	0	0.00	3	397.67	394.00	-3	1,903	-0.16%
2023/05/15	0	384.00	1	384.50	384.50	-1	1,848	-0.05%
2023/05/12	2	379.01	0	0.00	381.00	2	1,856	0.11%
2023/05/10	1	377.00	3	377.00	378.00	-2	1,878	-0.11%
2023/05/09	0	0.00	2	381.00	378.50	-2	1,885	-0.11%
2023/05/08	0	0.00	1	386.50	383.00	-1	1,887	-0.05%
2023/05/04	0	378.69	0	0.00	378.00	0	1,919	0.00%
2023/05/03	1	380.00	0	0.00	379.50	1	1,944	0.05%
2023/05/02	0	0.00	1	379.50	378.00	-1	1,956	-0.05%
2023/04/28	1	373.00	2	371.75	370.50	-1	1,973	-0.05%
2023/04/27	3	372.99	0	0.00	368.00	3	1,987	0.15%
2023/04/26	1.6	355.69	0	0.00	361.50	1.6	1,996	0.08%
2023/04/25	1	370.98	1	361.00	356.00	0	2,046	0.00%
2023/04/24	0	372.50	0	0.00	371.00	0	2,037	0.00%
2023/04/21	1.4	381.49	2	375.50	371.00	-0.6	2,062	-0.03%
2023/04/20	0	0.00	1	384.50	382.00	-1	2,080	-0.05%
2023/04/19	1	390.50	1	387.50	387.50	0	2,118	0.00%
2023/04/18	1.1	394.00	14	390.75	390.00	-12.9	2,174	-0.59%
2023/04/17	4	394.12	1	393.00	393.00	3	2,183	0.14%
2023/04/14	1	388.00	0	0.00	389.00	1	2,211	0.05%
2023/04/13	11	395.00	4	391.63	390.00	7	2,213	0.32%
2023/04/12	1	390.53	2	393.50	392.50	-1	2,204	-0.05%
2023/04/11	3	383.50	0	0.00	383.00	3	2,215	0.14%
2023/04/10	0.2	385.00	0	0.00	381.50	0.2	2,251	0.01%
2023/04/07	1	383.51	0	0.00	381.50	1	2,253	0.04%
2023/04/06	0	380.50	0	0.00	386.00	0	2,246	0.00%
2023/03/31	0	387.00	1	390.00	385.50	-1	2,234	-0.04%
2023/03/30	1	393.03	0	0.00	394.00	1	2,210	0.05%
2023/03/29	0.2	387.00	0	0.00	391.00	0.2	2,226	0.01%
2023/03/28	1	384.51	0	0.00	385.00	1	2,255	0.04%
2023/03/27	1	389.51	2	396.00	388.00	-1	2,311	-0.04%
2023/03/24	17	406.74	13	399.51	395.00	4	2,310	0.17%
2023/03/23	2	403.00	1	398.50	403.00	1	2,254	0.04%
2023/03/22	1	396.00	0	0.00	395.50	1	2,258	0.04%
2023/03/21	1	397.00	0	0.00	395.50	1	2,256	0.04%
2023/03/17	1	386.54	5.4	392.06	393.00	-4.3	2,298	-0.19%
2023/03/16	3	384.33	0.1	384.00	383.00	2.9	2,315	0.13%
2023/03/15	2	394.25	2	399.50	392.00	0	2,336	0.00%
2023/03/14	0.4	388.00	0	0.00	387.50	0.4	2,326	0.02%
2023/03/13	11	386.46	3	387.00	387.50	8	2,341	0.34%
2023/03/10	0	395.00	0	0.00	389.00	0	2,342	0.00%
2023/03/09	1.2	404.75	1	407.00	400.50	0.2	2,365	0.01%
2023/03/08	6	406.66	16.1	403.52	403.50	-10.1	2,406	-0.42%
2023/03/07	4.2	419.12	2	421.50	416.00	2.2	2,376	0.09%
2023/03/06	9	426.67	9	425.45	420.50	0	2,325	0.00%
2023/03/03	3	406.50	10	405.40	402.50	-7	2,236	-0.31%
2023/03/02	1	398.50	2	396.75	399.50	-1	2,249	-0.04%
2023/03/01	10	389.50	2	394.00	394.50	8	2,397	0.33%
2023/02/24	4	391.50	1	392.00	389.00	3	2,430	0.12%
2023/02/23	3.1	395.00	1	402.00	393.00	2.1	2,465	0.09%
2023/02/22	1	392.00	0	0.00	391.00	1	2,505	0.04%
2023/02/21	0	0.00	1	395.00	394.50	-1	2,647	-0.04%
2023/02/20	1	389.50	2	389.00	389.00	-1	2,677	-0.04%
2023/02/17	5	391.30	2	390.00	387.50	3	2,797	0.11%
2023/02/16	3	392.17	1	391.01	391.50	2	2,863	0.07%
2023/02/15	2	389.50	12	388.83	392.00	-10	2,959	-0.34%
2023/02/14	4	388.63	5	385.81	388.00	-1	2,976	-0.03%
2023/02/13	1	373.00	0	0.00	370.50	1	2,951	0.03%
2023/02/10	2	374.50	0	0.00	372.50	2	3,003	0.07%
2023/02/09	0	377.00	0	0.00	374.00	0	3,046	0.00%
2023/02/08	1	382.50	1	384.46	381.00	0	3,101	0.00%
2023/02/06	0	0.00	1	375.50	373.50	-1	3,149	-0.03%
2023/02/03	1	380.50	5	379.10	378.00	-4	3,189	-0.13%
2023/02/02	5	377.50	2	377.50	380.00	3	3,248	0.09%
2023/02/01	1	366.00	0	373.00	374.00	1	3,330	0.03%
2023/01/31	1	363.00	2	366.00	365.50	-1	3,341	-0.03%
2023/01/30	1	359.50	2	355.00	360.00	-1	3,372	-0.03%
2023/01/17	0	345.00	0	0.00	345.00	0	3,373	0.00%
2023/01/16	2	343.00	0	0.00	348.50	2	3,383	0.06%
2023/01/13	1	341.50	4.1	336.78	342.50	-3.1	3,417	-0.09%
2023/01/12	0	0.00	0.1	353.00	349.50	-0.1	3,416	0.00%
2023/01/11	2.2	361.16	0	0.00	354.50	2.2	3,453	0.06%
2023/01/10	2	354.50	2	351.00	352.50	0	3,495	0.00%
2023/01/09	3	356.17	2	357.50	360.50	1	3,543	0.03%
2023/01/06	4	348.00	2	352.00	350.50	2	3,579	0.06%
2023/01/05	0	364.00	0	0.00	364.50	0	3,575	0.00%
2023/01/04	3	361.50	3	363.17	360.00	0	3,612	0.00%
2022/12/30	0	337.00	0	0.00	335.50	0	3,666	0.00%
2022/12/29	1	342.00	5	342.50	343.50	-4	3,710	-0.11%
2022/12/28	3	351.99	0	0.00	346.00	3	3,750	0.08%
2022/12/21	3	367.33	3	366.50	366.00	0	4,201	0.00%
2022/12/20	3	366.83	3	371.50	367.00	0	4,226	0.00%
2022/12/19	6	370.25	6	353.42	376.00	0	4,268	0.00%
2022/12/16	1	373.50	0	0.00	372.00	1	4,244	0.02%
2022/12/14	1	379.50	1	384.00	383.50	0	4,272	0.00%
2022/12/13	0	0.00	1	377.50	371.50	-1	4,263	-0.02%
2022/12/12	3	372.00	0	0.00	374.00	3	4,279	0.07%
2022/12/09	2	369.50	2	374.00	366.50	0	4,289	0.00%
2022/12/08	2	376.75	3	375.67	375.00	-1	4,302	-0.02%
2022/12/07	5.1	388.19	2.1	383.10	383.00	3	4,320	0.07%
2022/12/06	0	0.00	1.2	398.70	394.50	-1.2	4,334	-0.03%
2022/12/02	1	400.00	3	404.50	403.50	-2	4,529	-0.04%
2022/12/01	2	401.75	4	403.13	400.50	-2	4,611	-0.04%
2022/11/30	4	397.00	1	394.00	393.50	3	4,754	0.06%
2022/11/29	9	391.89	1.1	393.95	394.50	8	4,806	0.17%
2022/11/28	0	0.00	1	395.00	395.50	-1	4,914	-0.02%
2022/11/25	2	392.51	8	392.38	391.50	-6	5,037	-0.12%
2022/11/24	3	405.00	3	400.83	400.50	0	5,143	0.00%
2022/11/23	6	407.07	3.1	407.96	398.50	2.9	5,217	0.06%
2022/11/22	0.1	395.00	3	393.00	395.00	-2.9	5,094	-0.06%
2022/11/21	0	0.00	0	389.00	388.00	0	5,134	0.00%
2022/11/18	6	391.83	7	388.72	387.00	-1	5,114	-0.02%
2022/11/17	12.3	388.05	8	387.63	392.50	4.3	5,053	0.09%
2022/11/16	4	370.88	5	367.40	371.00	-1	4,898	-0.02%
2022/11/15	2	365.77	4	362.38	370.50	-2	4,830	-0.04%
2022/11/14	4	347.25	4	349.13	353.00	0	4,741	0.00%
2022/11/11	6	344.83	7	346.29	341.00	-1	4,703	-0.02%
2022/11/10	1	327.00	0	327.00	330.00	1	4,640	0.02%
2022/11/08	2	319.00	0	0.00	320.50	2	4,736	0.04%
2022/11/07	0	320.00	3.3	322.70	322.50	-3.3	4,727	-0.07%
2022/11/03	1	306.00	0	0.00	310.50	1	4,830	0.02%
2022/11/02	3	307.00	1	305.50	307.00	2	4,823	0.04%
2022/11/01	2	302.00	0	0.00	302.00	2	4,853	0.04%
2022/10/31	0	0.00	3	300.67	300.50	-3	4,858	-0.06%
2022/10/28	7	285.36	4	284.25	284.00	3	4,819	0.06%
2022/10/27	1	300.00	1	291.50	299.00	0	4,754	0.00%
2022/10/26	2	290.75	1	289.00	288.00	1	4,755	0.02%
2022/10/25	1	293.50	0	0.00	292.00	1	4,730	0.02%
2022/10/24	5	305.40	3	303.00	297.00	2	4,778	0.04%
2022/10/20	2.1	304.95	1	299.00	301.00	1.1	4,859	0.02%
2022/10/19	1	314.00	1	318.50	311.00	0	4,832	0.00%
2022/10/18	1	315.00	2	320.25	316.00	-1	4,816	-0.02%
2022/10/17	1	314.50	0	0.00	316.50	1	4,800	0.02%
2022/10/14	3	340.50	1	331.00	328.50	2	4,769	0.04%
2022/10/13	0.3	338.82	1	324.50	324.50	-0.7	4,763	-0.01%
2022/10/12	2	344.50	0	0.00	343.00	2	4,748	0.04%
2022/10/11	1.1	352.41	2	350.50	343.00	-0.9	4,774	-0.02%
2022/10/07	2	366.49	2	362.25	363.00	0	4,848	0.00%
2022/10/06	2	362.00	4.2	366.64	369.50	-2.2	4,826	-0.05%
2022/10/05	3	363.17	2	362.75	363.00	1	4,806	0.02%
2022/10/04	2.1	349.85	1	353.00	352.50	1.1	4,766	0.02%
2022/10/03	0	0.00	1	338.00	334.00	-1	4,749	-0.02%
2022/09/30	2.3	332.41	0	0.00	345.50	2.3	4,790	0.05%
2022/09/29	1.2	358.91	1.1	348.27	347.00	0.1	4,738	0.00%
2022/09/28	5.3	375.51	3	385.67	360.00	2.3	4,660	0.05%
2022/09/27	3	400.16	2	402.50	399.50	1	4,596	0.02%
2022/09/26	2.2	416.29	4	419.75	399.00	-1.8	4,564	-0.04%
2022/09/23	2	425.24	10	428.05	425.50	-8	4,521	-0.18%
2022/09/22	5	421.62	2	421.25	425.50	3	4,490	0.07%
2022/09/21	1	425.50	0	0.00	425.00	1	4,488	0.02%
2022/09/20	8	419.38	1	419.00	418.00	7	4,471	0.16%
2022/09/19	2	417.25	2	421.75	414.50	0	4,464	0.00%
2022/09/16	2.1	428.73	3	427.50	425.00	-1	4,449	-0.02%
2022/09/15	4	431.88	2	428.25	429.00	2	4,463	0.04%
2022/09/14	2	424.75	2	419.00	425.00	0	4,477	0.00%
2022/09/13	3	437.49	4	435.63	430.50	-1	4,437	-0.02%
2022/09/12	2	446.48	3	442.33	439.00	-1	4,397	-0.02%
2022/09/08	8	451.80	4.1	439.09	439.00	4	4,366	0.09%
2022/09/07	2.1	452.43	3	445.83	451.50	-1	4,188	-0.02%
2022/09/06	8	444.38	9.1	449.55	442.00	-1.1	4,099	-0.03%
2022/09/05	4	438.25	5	435.80	440.00	-1	3,934	-0.03%
2022/09/02	2	447.75	4	449.88	451.00	-2	3,830	-0.05%
2022/09/01	5	451.50	5.1	450.69	440.50	-0.1	3,708	0.00%
2022/08/31	3.1	441.48	5	446.68	449.00	-1.9	3,572	-0.05%
2022/08/30	1	434.50	5	431.41	434.50	-4	3,433	-0.12%
2022/08/29	1.1	412.00	1	410.50	410.00	0.1	3,315	0.00%
2022/08/26	5	416.92	7.1	418.00	426.50	-2	3,317	-0.06%
2022/08/25	5	407.10	2	408.75	405.00	3	3,240	0.09%
2022/08/24	1	411.50	1	405.00	403.00	0	3,243	0.00%
2022/08/23	2	408.50	2	406.50	407.50	0	3,270	0.00%
2022/08/22	2	408.76	1	410.00	406.00	1	3,281	0.03%
2022/08/19	4	418.64	3	422.83	415.50	1	3,282	0.03%
2022/08/18	8.1	416.99	8	417.31	422.00	0.1	3,260	0.00%
2022/08/17	3	410.50	3	412.67	414.50	0	3,237	0.00%
2022/08/16	1	413.01	1	411.00	408.50	0	3,186	0.00%
2022/08/15	4	436.50	2	441.50	423.00	2	3,131	0.06%
2022/08/12	8	424.19	6	424.92	420.00	2	3,020	0.07%
2022/08/11	8	423.50	10	424.60	427.00	-2	2,985	-0.07%
2022/08/10	7	407.07	5	401.32	414.00	2	2,884	0.07%
2022/08/09	2	391.75	1	396.00	391.00	1	2,791	0.04%
2022/08/08	2	394.50	3	397.50	391.00	-1	2,779	-0.04%
2022/08/05	5	389.10	4.3	390.75	397.00	0.7	2,725	0.03%
2022/08/04	2	381.50	3	373.00	373.50	-1	2,684	-0.04%
2022/08/03	4	383.50	4	383.63	378.00	0	2,660	0.00%
2022/08/02	3	385.50	3	382.50	385.50	0	2,640	0.00%
2022/08/01	1	398.50	0	0.00	391.00	1	2,626	0.04%
2022/07/29	2	393.35	1	395.00	394.50	1	2,625	0.04%
2022/07/28	5.3	385.84	5.2	390.82	389.50	0.1	2,563	0.01%
2022/07/27	4.2	405.92	1	403.50	402.00	3.2	2,441	0.13%
2022/07/26	0	410.00	0	0.00	406.50	0	2,408	0.00%
2022/07/25	1	422.50	1	424.23	418.00	0	2,403	0.00%
2022/07/22	9	429.21	5	418.90	412.50	4	2,385	0.17%
2022/07/21	4	430.11	3	430.83	434.50	1	2,349	0.04%
2022/07/20	7	437.49	2	435.25	429.00	5	2,299	0.22%
2022/07/19	0.1	437.21	0	0.00	439.00	0.1	2,235	0.00%
2022/07/18	1	445.00	2	446.25	450.50	-1	2,207	-0.05%
2022/07/15	1	447.00	1	446.28	446.00	0	2,127	0.00%
2022/07/14	1	414.00	2	412.00	420.00	-1	2,000	-0.05%
2022/07/13	1	410.00	0	0.00	407.00	1	1,953	0.05%
2022/07/12	0	0.00	1.1	401.60	403.00	-1.1	1,911	-0.06%
2022/07/08	1	408.00	0	406.50	408.00	1	1,853	0.05%
2022/07/07	0	0.00	1	404.00	400.00	-1	1,756	-0.06%
2022/07/06	3	373.33	5.3	372.67	370.00	-2.3	1,676	-0.13%
2022/07/05	2	359.00	3	360.83	368.00	-1	1,628	-0.06%
2022/07/01	3	358.17	2	349.50	342.50	1	1,590	0.06%
2022/06/30	3	360.33	3	360.00	366.50	0	1,566	0.00%
2022/06/28	0	349.50	0	0.00	348.50	0	1,542	0.00%
2022/06/24	1	356.00	0	0.00	350.50	1	1,559	0.06%
2022/06/23	0.1	345.73	0	0.00	346.00	0.1	1,553	0.01%
2022/06/22	3	363.00	0	0.00	356.50	3	1,513	0.20%
2022/06/20	1	388.92	2	384.50	378.00	-1	1,456	-0.07%
2022/06/17	0	0.00	1	394.00	391.00	-1	1,446	-0.07%
2022/06/14	1	402.96	0	0.00	404.50	1	1,421	0.07%
2022/06/13	0	0.00	1	409.00	409.00	-1	1,409	-0.07%
2022/06/10	0	0.00	2	417.00	417.50	-2	1,415	-0.14%
2022/06/09	2	413.00	0	0.00	415.50	2	1,409	0.14%
2022/06/08	0	419.00	1	425.50	415.00	-1	1,403	-0.07%
2022/06/07	0	0.00	1	416.00	418.00	-1	1,396	-0.07%
2022/06/06	0	0.00	2	430.50	422.00	-2	1,385	-0.14%
2022/06/01	0	0.00	1	411.02	413.00	-1	1,382	-0.07%
2022/05/31	2	402.26	2	402.50	415.50	0	1,361	0.00%
2022/05/30	1	388.02	0	0.00	399.50	1	1,321	0.08%
2022/05/27	1	379.00	1	382.50	382.50	0	1,301	0.00%
2022/05/26	0	370.00	1	374.00	369.50	-1	1,288	-0.08%
2022/05/20	1	360.50	2	367.00	360.50	-1	1,312	-0.08%
2022/05/19	0	0.00	18	351.11	357.50	-18	1,301	-1.38%
2022/05/18	0	0.00	0	356.00	356.50	0	1,296	0.00%
2022/05/17	2	352.50	0	0.00	352.50	2	1,293	0.15%
2022/05/16	0	0.00	4	341.50	335.50	-4	1,286	-0.31%
2022/05/13	1	349.50	0	0.00	348.00	1	1,277	0.08%
2022/05/12	3	359.33	0	0.00	351.00	3	1,279	0.23%
2022/05/09	0.2	349.28	0	0.00	345.50	0.2	1,268	0.01%
2022/05/06	1.2	365.65	2.3	364.91	364.00	-1.2	1,246	-0.09%
2022/05/05	0	383.50	0	0.00	384.00	0	1,236	0.00%
2022/05/03	1	380.00	0	0.00	383.50	1	1,292	0.08%
2022/04/29	2.1	386.52	1	388.50	379.00	1.1	1,324	0.08%
2022/04/28	1.2	387.66	1	383.50	384.00	0.2	1,326	0.01%
2022/04/27	2.2	381.26	1	379.00	393.50	1.2	1,333	0.09%
2022/04/25	1	382.50	1	382.50	384.00	0	1,386	0.00%
2022/04/22	0.2	406.66	0	0.00	401.00	0.2	1,405	0.01%
2022/04/21	2	416.00	0	0.00	417.50	2	1,460	0.14%
2022/04/18	0.1	418.00	0	0.00	413.50	0.1	1,544	0.01%
2022/04/15	0.1	435.00	0	0.00	418.00	0.1	1,573	0.01%
2022/04/07	8	442.00	0	0.00	437.00	8	1,970	0.41%
2022/03/30	0	0.00	2	457.00	461.50	-2	1,979	-0.10%
2022/03/29	0	0.00	17	430.50	430.50	-17	1,956	-0.87%
2022/03/25	1	450.50	0	0.00	438.00	1	2,054	0.05%
2022/03/23	1	438.00	2	440.25	443.50	-1	2,078	-0.05%
2022/03/22	4	432.00	2	431.50	432.50	2	2,080	0.10%
2022/03/18	2	432.51	1	432.00	432.00	1	2,117	0.05%
2022/03/17	1	429.15	1	432.50	435.50	0	2,147	0.00%
2022/03/15	0.1	410.75	1	406.50	406.50	-0.9	2,229	-0.04%
2022/03/11	1	429.00	0	0.00	425.00	1	2,311	0.04%
2022/03/10	1	433.50	2	436.50	439.00	-1	2,325	-0.04%
2022/03/09	2	423.00	1	421.50	421.50	1	2,370	0.04%
2022/03/08	3.1	424.64	2	428.50	416.00	1.1	2,454	0.05%
2022/03/07	0	0.00	1	424.00	431.00	-1	2,497	-0.04%
2022/03/04	1	451.74	0	0.00	442.50	1	2,601	0.04%
2022/03/03	0	457.50	0	0.00	455.00	0	2,700	0.00%
2022/03/02	1	455.50	1	456.00	459.00	0	2,770	0.00%
2022/03/01	2	463.25	1	463.50	461.00	1	2,804	0.04%
2022/02/25	2	444.75	1	447.50	455.00	1	2,852	0.04%
2022/02/24	0.1	446.98	1	450.00	438.50	-0.9	2,928	-0.03%
2022/02/23	2	462.25	1	458.00	458.00	1	3,056	0.03%
2022/02/22	0.2	462.27	0	0.00	460.50	0.2	3,168	0.00%
2022/02/17	0.1	485.94	0	0.00	481.00	0.1	3,332	0.00%
2022/02/11	0	0.00	1	486.00	494.00	-1	3,512	-0.03%
2022/02/10	1.1	495.12	1	484.00	484.00	0.1	3,520	0.00%
2022/02/09	1	494.00	0	0.00	494.00	1	3,514	0.03%
2022/02/08	0	0.00	0	480.50	485.00	0	3,530	0.00%
2022/02/07	1	476.50	1	471.00	475.00	0	3,553	0.00%
2022/01/25	1.2	480.38	1	479.50	473.50	0.2	3,635	0.01%
2022/01/24	3	481.00	4	476.25	488.50	-1	3,613	-0.03%
2022/01/21	2	477.75	2	469.00	467.00	0	3,609	0.00%
2022/01/20	1	483.50	1	487.00	484.50	0	3,627	0.00%
2022/01/19	2	485.00	1	489.50	487.00	1	3,697	0.03%
2022/01/18	11.1	487.30	0	0.00	487.00	11.1	3,766	0.30%
2022/01/17	7	492.86	4	495.88	496.00	3	3,733	0.08%
2022/01/14	2.1	502.56	4	499.50	500.00	-1.9	3,714	-0.05%
2022/01/13	4	528.26	3	533.67	528.00	1	3,668	0.03%
2022/01/12	1.2	551.00	1	537.00	540.00	0.2	3,662	0.01%
2022/01/11	3	548.00	3	555.33	549.00	0	3,663	0.00%
2022/01/10	1	541.00	1	543.00	560.00	0	3,648	0.00%
2022/01/07	12.1	571.43	5	552.58	542.00	7	3,628	0.19%
2022/01/06	9	574.11	5.1	573.83	584.00	4	3,520	0.11%
2022/01/05	0	0.00	5.8	570.16	572.00	-5.8	3,458	-0.17%
2022/01/04	3	555.33	5.2	558.31	559.00	-2.2	3,404	-0.06%
2022/01/03	0	0.00	2	546.99	548.00	-2	3,414	-0.06%
2021/12/30	0	524.00	0	0.00	529.00	0	3,407	0.00%
2021/12/29	4.1	532.71	1	524.00	524.00	3.1	3,440	0.09%
2021/12/28	2	541.91	2	538.00	538.00	0	3,458	0.00%
2021/12/27	1	546.00	1	540.00	539.00	0	3,509	0.00%
2021/12/24	0	0.00	1	545.00	545.00	-1	3,558	-0.03%
2021/12/23	0.2	547.00	0	0.00	544.00	0.2	3,564	0.01%
2021/12/22	1	559.94	1	562.00	544.00	0	3,621	0.00%
2021/12/21	5	534.03	6.4	546.41	556.00	-1.4	3,610	-0.04%
2021/12/20	1	534.99	3	532.67	531.00	-2	3,553	-0.06%
2021/12/17	2	528.53	1	531.00	529.00	1	3,565	0.03%
2021/12/15	1	537.90	0	0.00	536.00	1	3,596	0.03%
2021/12/14	2	538.00	0	0.00	532.00	2	3,609	0.06%
2021/12/13	1	558.00	2.5	552.60	551.00	-1.5	3,634	-0.04%
2021/12/10	1	548.00	3	547.33	545.00	-2	3,659	-0.05%
2021/12/09	2.5	555.00	6.5	549.69	557.00	-4	3,635	-0.11%
2021/12/08	4	527.33	2	528.54	539.00	2	3,561	0.06%
2021/12/07	1	517.00	1	520.00	520.00	0	3,513	0.00%
2021/12/06	1	507.00	1	512.00	511.00	0	3,505	0.00%
2021/12/03	2.5	514.00	1.1	525.64	512.00	1.4	3,538	0.04%
2021/12/02	4	538.82	1	519.00	517.00	3	3,544	0.08%
2021/12/01	3	555.00	3.1	556.61	557.00	-0.1	3,534	0.00%
2021/11/30	1	552.00	4.1	552.98	548.00	-3.1	3,521	-0.09%
2021/11/29	2	531.00	9.1	523.47	536.00	-7.1	3,468	-0.20%
2021/11/26	4	516.25	2.1	504.76	501.00	1.9	3,450	0.06%
2021/11/25	2	522.00	2	521.50	520.00	0	3,382	0.00%
2021/11/24	1.1	518.81	2	521.00	518.00	-1	3,344	-0.03%
2021/11/23	2.1	522.19	1	515.00	514.00	1.1	3,305	0.03%
2021/11/22	3	516.67	6.1	520.37	530.00	-3.1	3,247	-0.10%
2021/11/19	5	499.92	6	490.58	495.00	-1	3,109	-0.03%
2021/11/18	4	477.38	5	483.10	490.00	-1	3,002	-0.03%
2021/11/17	2	459.00	0	0.00	464.00	2	2,894	0.07%
2021/11/16	3	461.00	4	465.00	466.00	-1	2,881	-0.04%
2021/11/15	2	456.00	3.1	461.94	455.50	-1.1	2,862	-0.04%
2021/11/12	4	446.75	8.1	446.83	448.00	-4.1	2,833	-0.14%
2021/11/11	0	423.00	0	0.00	418.50	0	2,747	0.00%
2021/11/10	2	427.75	2	428.00	429.50	0	2,767	0.00%
2021/11/09	1	420.50	1	420.50	420.50	0	2,768	0.00%
2021/11/08	2.1	422.96	0	0.00	419.00	2.1	2,850	0.07%
2021/11/04	0	419.50	0	0.00	416.50	0	2,873	0.00%
2021/11/03	2	442.93	2	426.00	426.00	0	2,861	0.00%
2021/11/02	4.6	455.23	6	451.50	434.00	-1.4	2,841	-0.05%
2021/11/01	1.5	436.00	4	437.88	444.50	-2.5	2,769	-0.09%
2021/10/29	2	435.00	3	433.50	427.50	-1	2,741	-0.04%
2021/10/28	4	437.74	0	0.00	427.00	4	2,712	0.15%
2021/10/27	2	431.25	3	429.67	440.00	-1	2,667	-0.04%
2021/10/26	5	411.40	5	410.90	420.00	0	2,587	0.00%
2021/10/25	2	390.25	2	393.25	393.00	0	2,500	0.00%
2021/10/22	3	389.50	1	388.00	388.00	2	2,517	0.08%
2021/10/21	1	390.50	3	399.67	391.00	-2	2,518	-0.08%
2021/10/20	0	393.00	0	0.00	391.50	0	2,501	0.00%
2021/10/18	1	382.00	0	0.00	381.50	1	2,508	0.04%
2021/10/15	4	386.00	0	0.00	384.00	4	2,513	0.16%
2021/10/14	1	384.00	2	382.00	384.50	-1	2,529	-0.04%
2021/10/13	2	389.00	1	391.00	380.50	1	2,536	0.04%
2021/10/12	2	384.50	3.1	377.36	392.00	-1.1	2,520	-0.04%
2021/10/08	1.1	400.43	1	394.00	386.00	0.1	2,490	0.00%
2021/10/07	3	406.33	3.1	410.11	413.00	-0.1	2,439	0.00%
2021/10/06	0	0.00	0	394.00	398.00	0	2,436	0.00%
2021/10/05	3	386.00	3	388.50	389.00	0	2,429	0.00%
2021/10/04	2.1	391.27	2	388.50	383.00	0.1	2,471	0.00%
2021/10/01	1.5	398.15	0	0.00	387.50	1.5	2,506	0.06%
2021/09/30	1	409.50	1	411.50	412.00	0	2,476	0.00%
2021/09/29	1.2	407.34	0	0.00	404.50	1.2	2,493	0.05%
2021/09/28	2	439.50	0	0.00	431.00	2	2,523	0.08%
2021/09/27	1	455.99	0	0.00	454.00	1	2,539	0.04%
2021/09/23	4	454.62	2	446.50	446.50	2	2,583	0.08%
2021/09/22	3.2	449.06	3	450.17	452.50	0.2	2,616	0.01%
2021/09/17	2	456.00	1	457.50	464.50	1	2,630	0.04%
2021/09/16	1	451.03	0	0.00	450.00	1	2,773	0.04%
2021/09/15	6.1	470.43	8	460.00	460.00	-1.9	2,780	-0.07%
2021/09/14	6	501.32	2	490.75	490.00	4	2,754	0.15%
2021/09/13	3	505.00	4	502.00	500.00	-1	2,774	-0.04%
2021/09/10	2	502.50	4	504.50	504.00	-2	2,808	-0.07%
2021/09/09	7.2	500.69	4	501.88	496.50	3.2	2,819	0.11%
2021/09/08	12	515.58	8	511.25	498.50	4	2,832	0.14%
2021/09/06	0	0.00	1	550.00	524.00	-1	2,768	-0.04%
2021/09/03	4	529.50	5	536.59	526.00	-1	2,718	-0.04%
2021/09/02	2	524.00	4	528.00	516.00	-2	2,713	-0.07%
2021/09/01	1	509.00	3	519.33	518.00	-2	2,674	-0.07%
2021/08/31	7	475.64	8	477.75	483.50	-1	2,670	-0.04%
2021/08/30	8	475.06	6	473.50	476.00	2	2,700	0.07%
2021/08/27	6	468.00	8	476.50	476.00	-2	2,725	-0.07%
2021/08/26	20.1	479.83	18	469.50	468.50	2.1	2,755	0.07%
2021/08/25	9	485.67	9	489.67	492.00	0	2,777	0.00%
2021/08/24	3	484.50	4	488.25	487.00	-1	2,862	-0.03%
2021/08/23	2	476.50	1	477.50	482.50	1	2,880	0.03%
2021/08/20	1	465.00	0	0.00	467.00	1	2,895	0.03%
2021/08/19	7	472.57	7	460.00	455.00	0	2,896	0.00%
2021/08/17	2	479.50	1	491.00	471.00	1	2,958	0.03%
2021/08/16	3	484.67	1	493.50	481.00	2	3,019	0.07%
2021/08/13	1	496.00	2	500.00	504.00	-1	3,009	-0.03%
2021/08/12	3.1	469.85	5	497.80	511.00	-1.9	3,027	-0.06%
2021/08/11	0.1	499.00	2	514.00	493.00	-1.9	2,977	-0.06%
2021/08/10	2	509.98	0.1	509.00	503.00	1.9	3,012	0.06%
2021/08/09	1	528.00	1	520.00	523.00	0	3,046	0.00%
2021/08/06	1	517.00	1	520.00	523.00	0	3,104	0.00%
2021/08/05	1.3	515.82	0	0.00	517.00	1.3	3,155	0.04%
2021/08/03	2	526.02	1	528.00	525.00	1	3,289	0.03%
2021/08/02	2	522.00	5	522.00	526.00	-3	3,315	-0.09%
2021/07/30	0	533.00	0	0.00	519.00	0	3,344	0.00%
2021/07/29	1	524.00	0	0.00	527.00	1	3,387	0.03%
2021/07/28	1.2	528.25	1	530.00	528.00	0.2	3,444	0.00%
2021/07/27	0	0.00	1.1	565.23	553.00	-1.1	3,497	-0.03%
2021/07/23	0.1	569.50	0	0.00	561.00	0.1	3,647	0.00%
2021/07/22	1	549.02	1.1	551.95	562.00	-0.1	3,753	0.00%
2021/07/21	1	548.00	0	0.00	542.00	1	3,788	0.03%
2021/07/20	0.2	548.57	0	0.00	543.00	0.2	3,916	0.01%
2021/07/19	0.1	569.00	0	0.00	568.00	0.1	3,916	0.00%
2021/07/15	0.1	567.00	0	0.00	567.00	0.1	3,947	0.00%
2021/07/14	1	569.00	0	0.00	563.00	1	3,947	0.03%
2021/07/13	3	569.00	1	575.00	564.00	2	3,982	0.05%
2021/07/09	6.4	572.63	2	577.11	570.00	4.3	4,325	0.10%
2021/07/08	1	600.00	3	604.67	600.00	-2	4,275	-0.05%
2021/07/07	1	598.00	0	0.00	598.00	1	4,193	0.02%
2021/07/06	0	0.00	0.1	593.00	590.00	-0.1	4,171	0.00%
2021/07/05	0	0.00	4	603.00	598.00	-4	4,158	-0.10%
2021/07/02	1	556.00	7	577.14	583.00	-6	4,079	-0.15%
2021/07/01	1	550.01	0.1	558.43	550.00	0.9	4,034	0.02%
2021/06/30	1.1	571.32	2	568.50	564.00	-0.9	4,017	-0.02%
2021/06/29	10	585.00	0	0.00	572.00	10	3,991	0.25%
2021/06/28	5	582.00	1	580.00	582.00	4	3,963	0.10%
2021/06/25	6	576.68	14	581.86	588.00	-8	3,942	-0.20%
2021/06/24	2.1	545.90	1	545.00	546.00	1.1	3,807	0.03%
2021/06/23	0	0.00	1	527.00	528.00	-1	3,744	-0.03%
2021/06/22	2	522.00	3	517.00	512.00	-1	3,715	-0.03%
2021/06/21	2	508.00	2	513.00	522.00	0	3,696	0.00%
2021/06/18	6	526.33	6	530.33	520.00	0	3,660	0.00%
2021/06/17	2	506.00	7	519.29	527.00	-5	3,644	-0.14%
2021/06/16	3	519.67	2	506.00	506.00	1	3,617	0.03%
2021/06/15	2.1	519.07	4	522.75	521.00	-2	3,607	-0.05%
2021/06/11	4	518.48	4	516.00	514.00	0	3,603	0.00%
2021/06/10	1.1	510.29	2	517.50	520.00	-1	3,583	-0.03%
2021/06/09	0	0.00	2	507.50	505.00	-2	3,547	-0.06%
2021/06/08	2	514.50	2	516.00	513.00	0	3,537	0.00%
2021/06/04	11	492.05	2	491.50	492.50	9	3,465	0.26%
2021/06/03	2	489.25	0	0.00	488.50	2	3,490	0.06%
2021/06/02	2	490.75	2	493.00	493.00	0	3,465	0.00%
2021/06/01	0	0.00	2	488.75	486.00	-2	3,435	-0.06%
2021/05/31	2	451.00	7	462.97	467.00	-5	3,376	-0.15%
2021/05/28	2	464.00	0	0.00	458.00	2	3,384	0.06%
2021/05/26	2	461.24	1	449.00	465.50	1	3,402	0.03%
2021/05/25	2	458.01	4	458.63	455.00	-2	3,388	-0.06%
2021/05/24	2	441.25	5	433.50	442.50	-3	3,371	-0.09%
2021/05/21	1	413.50	1	417.00	413.50	0	3,308	0.00%
2021/05/20	2	404.00	3	412.33	403.50	-1	3,343	-0.03%
2021/05/18	3	384.00	1	391.00	397.50	2	3,424	0.06%
2021/05/17	3	379.00	5	369.00	369.00	-2	3,416	-0.06%
2021/05/14	3	416.67	1	420.50	409.50	2	3,420	0.06%
2021/05/12	1	413.00	12	418.42	410.00	-11	3,509	-0.31%
2021/05/11	2	451.50	0	0.00	441.50	2	3,460	0.06%
2021/05/10	1	481.00	1	484.00	480.00	0	3,436	0.00%
2021/05/07	2	485.50	2	490.50	494.00	0	3,442	0.00%
2021/05/06	1	488.00	0	0.00	474.50	1	3,464	0.03%
2021/05/05	2	487.00	2	505.00	477.00	0	3,451	0.00%
2021/05/04	4	495.50	3	504.33	497.00	1	3,442	0.03%
2021/05/03	2.1	519.95	3	512.99	510.00	-0.9	3,473	-0.03%
2021/04/29	4	555.50	4	555.00	550.00	0	3,543	0.00%
2021/04/28	4	545.50	2.2	550.14	551.00	1.8	3,500	0.05%
2021/04/27	0	529.00	5	530.40	529.00	-5	3,428	-0.15%
2021/04/26	2.1	530.43	10	536.50	533.00	-7.9	3,445	-0.23%
2021/04/23	3	492.70	6.1	502.33	503.00	-3.1	3,376	-0.09%
2021/04/22	8.1	489.89	1	488.50	483.00	7.1	3,441	0.21%
2021/04/21	7	500.86	3.1	498.05	490.00	3.9	3,461	0.11%
2021/04/20	3.2	515.19	0	0.00	511.00	3.2	3,465	0.09%
2021/04/19	9	529.44	1	532.87	515.00	8	3,530	0.23%
2021/04/16	8.1	526.48	18.1	530.94	520.00	-10	3,617	-0.28%
2021/04/15	3.2	509.81	27.5	504.64	525.00	-24.3	3,527	-0.69%
2021/04/14	4	480.38	2	473.00	477.50	2	3,408	0.06%
2021/04/13	5	479.10	0	0.00	477.00	5	3,487	0.14%
2021/04/12	0	480.00	1	481.00	477.00	-1	3,498	-0.03%
2021/04/09	2	482.49	6	482.50	479.50	-4	3,529	-0.11%
2021/04/08	1	477.50	0	480.00	478.50	1	3,553	0.03%
2021/04/06	5	471.00	0	0.00	473.00	5	3,566	0.14%
2021/04/01	3	483.83	0	484.00	480.00	3	3,569	0.08%
2021/03/31	1.1	491.33	1	483.50	484.00	0.1	3,573	0.00%
2021/03/30	2.1	490.51	10	490.25	489.00	-8	3,573	-0.22%
2021/03/29	0	0.00	3	479.50	481.00	-3	3,566	-0.08%
2021/03/26	1	467.50	3	466.83	467.50	-2	3,575	-0.06%
2021/03/25	5	470.50	0	0.00	467.00	5	3,613	0.14%
2021/03/23	2	468.00	2	461.50	463.00	0	3,712	0.00%
2021/03/22	1	469.00	0	0.00	468.50	1	3,760	0.03%
2021/03/19	0	475.00	1	472.00	474.00	-1	3,829	-0.03%
2021/03/18	5	482.50	0	0.00	479.00	5	3,852	0.13%
2021/03/17	2.1	484.76	0	0.00	480.50	2.1	3,930	0.05%
2021/03/16	0	0.00	3	482.50	482.50	-3	3,939	-0.08%
2021/03/12	2	482.28	0	0.00	483.00	2	4,019	0.05%
2021/03/11	5	486.00	0	0.00	487.50	5	4,077	0.12%
2021/03/10	12	492.42	11	485.00	485.00	1	4,117	0.02%
2021/03/09	2	489.75	2	483.75	491.50	0	4,166	0.00%
2021/03/08	1	480.00	0	0.00	480.50	1	4,184	0.02%
2021/03/05	1	485.00	0	0.00	483.00	1	4,272	0.02%
2021/03/04	1	480.50	0	0.00	487.50	1	4,400	0.02%
2021/03/03	1	487.00	4	496.38	498.50	-3	4,661	-0.06%
2021/03/02	6	493.17	1	482.00	483.00	5	4,671	0.11%
2021/02/26	2	496.50	0	0.00	494.00	2	4,696	0.04%
2021/02/25	3	499.67	0	0.00	506.00	3	4,756	0.06%
2021/02/24	6	496.17	0	0.00	496.00	6	4,786	0.13%
2021/02/23	2	510.50	0	0.00	512.00	2	4,781	0.04%
2021/02/22	0.1	517.69	8	519.50	514.00	-7.9	4,818	-0.16%
2021/02/19	23.1	506.17	23	513.22	510.00	0.1	4,871	0.00%
2021/02/18	13	484.15	10	496.50	496.50	3	4,805	0.06%
2021/02/17	10	480.00	7	482.00	482.00	3	4,817	0.06%
2021/02/05	17.1	495.11	12.1	480.65	477.00	5	4,874	0.10%
2021/02/04	4	505.38	3	505.00	497.50	1	4,900	0.02%
2021/02/03	4	511.50	19.1	513.03	503.00	-15.1	4,883	-0.31%
2021/02/02	9	493.56	5	497.00	491.00	4	4,799	0.08%
2021/02/01	0	0.00	0	481.00	491.50	0	4,868	0.00%
2021/01/29	0	481.50	0	0.00	482.00	0	4,875	0.00%
2021/01/28	13	481.23	9	486.17	487.00	4	4,882	0.08%
2021/01/27	2	488.72	1	483.00	484.50	1	4,888	0.02%
2021/01/26	1.1	485.05	0	0.00	482.00	1.1	4,894	0.02%
2021/01/25	7	493.86	2	491.50	490.00	5	4,905	0.10%
2021/01/22	6	476.60	5	484.40	493.00	1	4,857	0.02%
2021/01/21	1.1	457.16	1	454.50	454.50	0.1	4,766	0.00%
2021/01/19	4	474.63	2	473.25	471.00	2	4,749	0.04%
2021/01/18	1	458.00	1	458.00	462.00	0	4,773	0.00%
2021/01/15	3	465.00	22	469.02	468.00	-19	4,790	-0.40%
2021/01/14	2	501.50	3	494.50	492.00	-1	4,791	-0.02%
2021/01/13	2	500.50	3	499.50	502.00	-1	4,790	-0.02%
2021/01/12	8	497.28	1	488.50	489.00	7	4,789	0.15%
2021/01/11	6	502.50	2	504.00	490.00	4	4,786	0.08%
2021/01/08	8	528.00	13	519.23	518.00	-5	4,753	-0.11%
2021/01/07	2	549.98	1	542.00	539.00	1	4,672	0.02%
2021/01/06	7	559.56	1	564.00	550.00	6	4,659	0.13%
2021/01/05	2	574.00	0	0.00	574.00	2	4,653	0.04%
2021/01/04	0	0.00	7	573.14	571.00	-7	4,791	-0.15%
2020/12/31	8.1	568.12	8	579.63	567.00	0.1	4,877	0.00%
2020/12/30	2	564.00	2	568.00	568.00	0	4,875	0.00%
2020/12/29	3	572.33	1	569.00	562.00	2	4,904	0.04%
2020/12/28	15	570.33	0	570.00	571.00	15	4,930	0.30%
2020/12/25	2	565.55	1	565.00	569.00	1	4,955	0.02%
2020/12/23	2	568.00	1	568.00	568.00	1	5,008	0.02%
2020/12/22	1	579.00	1	568.00	566.00	0	5,091	0.00%
2020/12/21	0	0.00	0.1	587.00	582.00	-0.1	5,123	0.00%
2020/12/18	1.1	570.52	5	577.20	579.00	-4	5,128	-0.08%
2020/12/17	2	562.00	1	559.00	562.00	1	5,119	0.02%
2020/12/16	1	572.00	2	572.00	567.00	-1	5,197	-0.02%
2020/12/15	2	573.00	1.8	577.61	560.00	0.2	5,206	0.00%
2020/12/14	1.1	588.33	1	585.00	584.00	0.1	5,224	0.00%
2020/12/11	8	594.38	1	599.00	590.00	7	5,305	0.13%
2020/12/10	1	613.00	2	614.00	611.00	-1	5,279	-0.02%
2020/12/09	3	620.67	2.1	621.12	622.00	0.9	5,346	0.02%
2020/12/08	5	623.80	6	620.33	618.00	-1	5,412	-0.02%
2020/12/07	1	612.00	2	612.00	613.00	-1	5,427	-0.02%
2020/12/04	6.1	641.54	10	636.20	637.00	-4	5,424	-0.07%
2020/12/03	2.1	640.78	0	0.00	637.00	2.1	5,489	0.04%
2020/12/02	4	640.75	4.1	638.03	633.00	-0.1	5,511	0.00%
2020/12/01	7.1	643.32	3	641.00	641.00	4.1	5,553	0.07%
2020/11/30	17.1	650.98	15	637.67	636.00	2.1	5,534	0.04%
2020/11/27	12.7	649.21	11	648.91	663.00	1.7	5,516	0.03%
2020/11/25	2	603.50	2	608.50	595.00	0	5,445	0.00%
2020/11/24	6.1	606.98	4	605.50	601.00	2.1	5,497	0.04%
2020/11/23	3	599.33	18	594.83	592.00	-15	5,478	-0.27%
2020/11/20	5	598.20	1	594.00	593.00	4	5,466	0.07%
2020/11/19	2	607.00	2	606.00	603.00	0	5,497	0.00%
2020/11/18	2	598.00	4	605.00	609.00	-2	5,527	-0.04%
2020/11/17	1	600.00	2	595.00	590.00	-1	5,517	-0.02%
2020/11/16	11	600.00	11	596.55	589.00	0	5,637	0.00%
2020/11/13	12	583.67	14	590.07	591.00	-2	5,691	-0.04%
2020/11/12	17	576.35	11	584.64	583.00	6	5,756	0.10%
2020/11/10	3	583.33	1	584.00	579.00	2	5,836	0.03%
2020/11/09	0	597.00	1	588.18	598.00	-1	5,814	-0.02%
2020/11/05	10	577.00	2	576.50	576.00	8	5,819	0.14%
2020/11/04	4	570.25	2	571.50	577.00	2	5,941	0.03%
2020/10/30	3.3	570.91	2	567.53	561.00	1.3	6,202	0.02%
2020/10/29	1	581.00	1	569.00	581.00	0	6,258	0.00%
2020/10/28	1	594.00	5	589.60	586.00	-4	6,293	-0.06%
2020/10/27	2	586.00	4	589.75	594.00	-2	6,374	-0.03%
2020/10/26	3	594.64	3	596.00	585.00	0	6,457	0.00%
2020/10/23	4	581.03	8	580.38	587.00	-4	6,507	-0.06%
2020/10/22	5	563.20	5.1	564.42	575.00	-0.1	6,670	0.00%
2020/10/21	1	556.00	9	558.11	555.00	-8	6,800	-0.12%
2020/10/20	0	552.00	0	0.00	550.00	0	6,999	0.00%
2020/10/19	2	544.09	2	546.50	551.00	0	7,198	0.00%
2020/10/16	3	554.60	3	552.33	535.00	0	7,283	0.00%
2020/10/15	0	0.00	0.1	572.00	567.00	-0.1	7,279	0.00%
2020/10/14	3	573.00	2	576.00	568.00	1	7,306	0.01%
2020/10/13	0	0.00	4	562.50	569.00	-4	7,319	-0.05%
2020/10/12	5.1	578.29	2	575.50	569.00	3.1	7,342	0.04%
2020/10/08	7	614.00	8	615.88	606.00	-1	7,296	-0.01%
2020/10/07	4	590.50	0	0.00	599.00	4	7,291	0.05%
2020/10/06	1	590.00	0	0.00	590.00	1	7,370	0.01%
2020/09/30	1	589.00	1	585.00	586.00	0	7,649	0.00%
2020/09/28	1	583.00	1	585.00	581.00	0	7,979	0.00%
2020/09/25	7	576.86	12	566.67	579.00	-5	8,058	-0.06%
2020/09/24	1	598.00	0	0.00	584.00	1	8,127	0.01%
2020/09/23	0	0.00	2	617.00	610.00	-2	8,220	-0.02%
2020/09/22	2	612.50	2	611.00	611.00	0	8,420	0.00%
2020/09/21	15.1	616.80	5	619.40	615.00	10.1	8,551	0.12%
2020/09/18	4	605.25	7	605.57	608.00	-3	8,617	-0.03%
2020/09/17	4	598.75	0	0.00	598.00	4	8,841	0.05%
2020/09/16	6	602.17	5	609.80	613.00	1	8,885	0.01%
2020/09/14	2	598.00	2	592.00	597.00	0	9,134	0.00%
2020/09/11	2	570.50	2	580.00	585.00	0	9,156	0.00%
2020/09/10	0	0.00	1	586.00	566.00	-1	9,256	-0.01%
2020/09/09	1	571.00	1	567.00	576.00	0	9,527	0.00%
2020/09/07	2	578.50	2	572.00	571.00	0	9,562	0.00%
2020/09/04	0	0.00	1	588.00	592.00	-1	9,598	-0.01%
2020/09/03	2	617.00	1	612.00	609.00	1	9,594	0.01%
2020/09/02	2	613.00	5	615.80	620.00	-3	9,637	-0.03%
2020/09/01	6	580.67	4	582.25	598.00	2	9,674	0.02%
2020/08/31	0	578.00	0	0.00	572.00	0	9,660	0.00%
2020/08/28	6	613.00	2	616.00	601.00	4	9,672	0.04%
2020/08/27	2	633.00	1	633.00	634.00	1	9,861	0.01%
2020/08/26	2	628.00	1	629.00	626.00	1	10,059	0.01%
2020/08/25	1	627.00	0	0.00	634.00	1	10,124	0.01%
2020/08/24	2	626.50	3	617.33	629.00	-1	10,108	-0.01%
2020/08/21	1	615.00	2	610.00	613.00	-1	10,137	-0.01%
2020/08/20	4	612.00	3	609.67	593.00	1	10,083	0.01%
2020/08/19	6	633.67	6	632.83	640.00	0	9,977	0.00%
2020/08/18	2	666.50	7	626.86	617.00	-5	9,929	-0.05%
2020/08/17	1	668.00	3	666.67	665.00	-2	9,841	-0.02%
2020/08/14	8	669.25	4	670.50	677.00	4	9,837	0.04%
2020/08/13	0	0.00	2	654.50	650.00	-2	9,788	-0.02%
2020/08/12	4	654.50	6	656.00	656.00	-2	9,829	-0.02%
2020/08/11	3	662.00	1	658.00	652.00	2	9,880	0.02%
2020/08/10	7	664.00	6	654.67	662.00	1	9,942	0.01%
2020/08/07	2	656.01	9	661.89	661.00	-7	9,921	-0.07%
2020/08/06	3	688.00	6	696.50	682.00	-3	9,839	-0.03%
2020/08/05	1	692.00	1	686.00	686.00	0	9,838	0.00%
2020/08/04	8	688.38	7	687.57	693.00	1	9,891	0.01%
2020/08/03	5	673.40	4	675.25	667.00	1	9,925	0.01%
2020/07/31	1	669.00	3	674.33	678.00	-2	9,994	-0.02%
2020/07/30	15	678.27	2	676.00	668.00	13	9,963	0.13%
2020/07/29	10	668.70	9	668.00	679.00	1	9,928	0.01%
2020/07/28	10	684.50	9	684.11	667.00	1	9,888	0.01%
2020/07/27	17	639.35	12	660.83	669.00	5	9,824	0.05%
2020/07/24	12	641.25	15	651.07	630.00	-3	9,696	-0.03%
2020/07/23	10	693.10	6	699.00	679.00	4	9,550	0.04%
2020/07/22	4	722.00	2	781.50	715.00	2	9,418	0.02%
2020/07/21	3	784.33	2	787.50	779.00	1	9,337	0.01%
2020/07/20	1	739.00	0	0.00	740.00	1	9,347	0.01%
2020/07/17	0	0.00	1	761.00	725.00	-1	9,421	-0.01%
2020/07/16	5	757.00	3	754.67	760.00	2	9,509	0.02%
2020/07/15	8	764.75	4	779.75	756.00	4	9,495	0.04%
2020/07/14	8	783.13	6	781.17	781.00	2	9,549	0.02%
2020/07/13	4	791.75	4	791.00	777.00	0	9,517	0.00%
2020/07/10	1	800.00	0	0.00	773.00	1	9,473	0.01%
2020/07/09	2	812.00	2	823.49	818.00	0	9,323	0.00%
2020/07/08	22	777.95	7	793.57	804.00	15	9,208	0.16%
2020/07/07	3	763.67	1	760.00	761.00	2	9,005	0.02%
2020/07/06	3	746.67	3	754.33	760.00	0	9,093	0.00%
2020/07/03	1	766.00	0	0.00	741.00	1	9,133	0.01%
2020/07/02	2	751.00	4	752.75	753.00	-2	9,191	-0.02%
2020/07/01	12	722.34	5	736.60	733.00	7	9,239	0.08%
2020/06/30	3	688.00	4	696.00	700.00	-1	9,140	-0.01%
2020/06/29	4.2	682.38	1	683.00	677.00	3.2	9,160	0.03%
2020/06/24	4	671.75	33	678.36	690.00	-29	9,175	-0.32%
2020/06/23	5	637.20	5	637.00	639.00	0	9,166	0.00%
2020/06/22	8	637.25	7	631.14	630.00	1	9,280	0.01%
2020/06/19	6	638.67	10	655.70	627.00	-4	9,347	-0.04%
2020/06/18	3	618.00	2	614.50	620.00	1	9,180	0.01%
2020/06/17	4	622.00	2	614.50	612.00	2	9,294	0.02%
2020/06/16	3	620.33	29	608.41	627.00	-26	9,253	-0.28%
2020/06/15	14	580.71	2	580.50	570.00	12	9,157	0.13%
2020/06/12	18	559.11	4	561.50	583.00	14	9,291	0.15%
2020/06/11	1	594.00	1	572.00	572.00	0	9,417	0.00%
2020/06/10	1	580.00	2	583.50	590.00	-1	9,442	-0.01%
2020/06/09	6	579.67	0	0.00	575.00	6	9,519	0.06%
2020/06/08	0	0.00	17	583.24	578.00	-17	9,576	-0.18%
2020/06/05	4	569.00	1	570.00	569.00	3	9,508	0.03%
2020/06/04	4	570.75	16	560.94	561.00	-12	9,544	-0.13%
2020/06/03	4	564.51	2	574.50	566.00	2	9,544	0.02%
2020/06/02	5	540.40	26	547.46	553.00	-21	9,336	-0.22%
2020/06/01	2	494.50	12	501.83	503.00	-10	9,186	-0.11%
2020/05/29	15	479.03	1	481.00	482.50	14	9,197	0.15%
2020/05/28	2	490.50	2	486.25	481.00	0	9,267	0.00%
2020/05/27	2	479.25	2	475.75	477.00	0	9,336	0.00%
2020/05/26	0	0.00	1	484.00	477.50	-1	9,446	-0.01%
2020/05/25	12	474.92	5	476.30	479.00	7	9,547	0.07%
2020/05/22	2	478.00	2	480.50	475.00	0	9,620	0.00%
2020/05/21	2	494.00	2	489.75	486.50	0	9,608	0.00%
2020/05/20	2	478.00	4	487.00	490.00	-2	9,650	-0.02%
2020/05/19	4	476.88	4	477.88	475.50	0	9,728	0.00%
2020/05/18	14	467.43	1	490.00	464.50	13	9,709	0.13%
2020/05/15	12	498.92	2	505.50	493.00	10	9,652	0.10%
2020/05/14	10	498.50	22	503.91	498.50	-12	9,603	-0.12%
2020/05/13	2	500.75	1	503.00	504.00	1	9,530	0.01%
2020/05/12	2	509.50	3	504.33	500.00	-1	9,510	-0.01%
2020/05/11	13	496.15	8	501.19	508.00	5	9,533	0.05%
2020/05/08	3	491.83	5	494.40	490.00	-2	9,472	-0.02%
2020/05/07	7	484.14	6	481.83	485.50	1	9,440	0.01%
2020/05/06	0	0.00	1	467.00	467.00	-1	9,392	-0.01%
2020/05/05	11	470.91	0	0.00	465.00	11	9,437	0.12%
2020/04/30	2	469.75	28	485.25	485.50	-26	9,440	-0.28%
2020/04/29	1	463.00	1	458.50	458.00	0	9,384	0.00%
2020/04/27	2	449.25	3	451.67	452.00	-1	9,447	-0.01%
2020/04/24	12	435.88	7	431.00	431.00	5	9,442	0.05%
2020/04/23	11	440.27	0	0.00	440.50	11	9,435	0.12%
2020/04/22	1	446.00	1	443.50	444.00	0	9,413	0.00%
2020/04/21	2	443.75	0	0.00	443.00	2	9,355	0.02%
2020/04/17	14	471.86	4	471.00	465.50	10	9,337	0.11%
2020/04/16	1	472.00	10	468.75	470.00	-9	9,371	-0.10%
2020/04/15	0	0.00	1	460.50	460.00	-1	9,472	-0.01%
2020/04/13	1	450.00	0	0.00	439.50	1	9,684	0.01%
2020/04/09	6	454.50	2	469.00	445.00	4	9,862	0.04%
2020/04/08	6	461.67	8	459.63	465.00	-2	9,795	-0.02%
2020/04/07	2	458.25	1	459.50	456.00	1	9,855	0.01%
2020/04/06	2	424.75	3	439.67	443.50	-1	9,765	-0.01%
2020/04/01	4	414.75	14	412.07	414.50	-10	9,592	-0.10%
2020/03/31	5	410.20	5	412.20	413.00	0	9,512	0.00%
2020/03/30	15	402.50	2	399.50	403.50	13	9,362	0.14%
2020/03/27	7	413.21	7	412.21	410.00	0	9,307	0.00%
2020/03/26	4	401.13	6	401.58	419.50	-2	9,148	-0.02%
2020/03/25	5	397.20	3	391.67	403.00	2	9,014	0.02%
2020/03/24	0	0.00	11	368.82	371.00	-11	9,013	-0.12%
2020/03/23	15	334.63	13	343.42	337.50	2	9,182	0.02%
2020/03/20	4	320.50	13	321.62	327.00	-9	9,121	-0.10%
2020/03/19	3	299.33	4	307.63	297.50	-1	9,194	-0.01%
2020/03/18	6	353.67	23	350.22	330.50	-17	9,186	-0.19%
2020/03/17	20	367.63	30	350.88	345.50	-10	9,132	-0.11%
2020/03/16	34	385.26	1	409.00	373.50	33	9,172	0.36%
2020/03/13	13	406.85	21	413.79	415.00	-8	9,244	-0.09%
2020/03/12	8	451.31	13	438.23	432.00	-5	9,254	-0.05%
2020/03/11	16	482.13	13	495.42	480.00	3	9,150	0.03%
2020/03/10	12	481.13	4	486.25	493.50	8	9,218	0.09%
2020/03/09	1	504.00	1	508.00	490.00	0	9,106	0.00%
2020/03/06	2	515.50	1	518.00	515.00	1	9,014	0.01%
2020/03/05	2	526.50	3	529.33	528.00	-1	9,002	-0.01%
2020/03/04	10	507.00	30	517.50	521.00	-20	8,965	-0.22%
2020/03/03	21	512.14	5	509.60	507.00	16	8,905	0.18%
2020/02/27	5	514.40	6	504.67	505.00	-1	8,719	-0.01%
2020/02/26	22	533.68	0	0.00	534.00	22	8,612	0.26%
2020/02/25	2	550.00	1	546.00	563.00	1	8,514	0.01%
2020/02/24	5	543.00	0	0.00	551.00	5	8,518	0.06%
2020/02/21	1	551.00	0	0.00	552.00	1	8,550	0.01%
2020/02/20	0	0.00	31	548.55	547.00	-31	8,498	-0.36%
2020/02/19	1	528.00	16	526.25	531.00	-15	8,398	-0.18%
2020/02/18	10	518.00	0	0.00	518.00	10	8,380	0.12%
2020/02/17	9	536.00	2	536.50	530.00	7	8,459	0.08%
2020/02/13	12	537.25	6	538.50	537.00	6	8,490	0.07%
2020/02/12	3	544.67	1	549.00	547.00	2	8,550	0.02%
2020/02/11	18	526.39	2	531.00	531.00	16	8,481	0.19%
2020/02/10	5	502.40	1	514.00	522.00	4	8,516	0.05%
2020/02/07	9	521.56	2	518.00	518.00	7	8,532	0.08%
2020/02/06	11	520.27	8	536.88	538.00	3	8,622	0.03%
2020/02/04	17	537.88	12	542.17	535.00	5	8,490	0.06%
2020/02/03	7	519.43	3	524.67	538.00	4	8,476	0.05%
2020/01/31	4	541.75	4	536.75	536.00	0	8,364	0.00%
2020/01/30	4	535.00	7	533.57	531.00	-3	8,370	-0.04%
2020/01/20	1	592.00	0	0.00	590.00	1	8,304	0.01%
2020/01/17	1	588.00	1	576.00	572.00	0	8,278	0.00%
2020/01/16	4	585.25	4	578.25	589.00	0	8,323	0.00%
2020/01/15	5	581.60	3	573.00	573.00	2	8,315	0.02%
2020/01/14	6	585.67	0	0.00	590.00	6	8,322	0.07%
2020/01/13	5	597.40	5	582.20	584.00	0	8,284	0.00%
2020/01/10	8	613.00	7	605.14	601.00	1	8,273	0.01%
2020/01/09	2	593.50	3	598.67	608.00	-1	8,201	-0.01%
2020/01/08	4	565.00	9	565.89	572.00	-5	8,170	-0.06%
2020/01/07	3	547.33	1	576.00	561.00	2	8,197	0.02%
2020/01/06	6	577.00	1	569.00	571.00	5	8,113	0.06%
2020/01/03	5	600.40	3	583.33	579.00	2	8,316	0.02%
2020/01/02	1	587.00	1.5	595.11	605.00	-0.5	8,251	-0.01%
2019/12/31	3	565.00	17	569.71	587.00	-14	8,285	-0.17%
2019/12/30	3	561.67	7	554.57	552.00	-4	8,230	-0.05%
2019/12/27	1	538.00	1	541.00	538.00	0	8,409	0.00%
2019/12/26	2	536.00	5	539.60	540.00	-3	8,795	-0.03%
2019/12/24	3	542.67	7	542.43	531.00	-4	8,969	-0.04%
2019/12/23	1	528.00	7.3	533.67	539.00	-6.3	8,897	-0.07%
2019/12/20	2	524.00	3	532.00	522.00	-1	8,849	-0.01%
2019/12/19	12	528.83	15	527.20	526.00	-3	8,823	-0.03%
2019/12/18	5	534.00	15	536.53	537.00	-10	8,791	-0.11%
2019/12/17	3.5	515.43	7.1	518.99	519.00	-3.6	8,616	-0.04%
2019/12/16	13	517.54	13	515.92	522.00	0	8,600	0.00%
2019/12/13	4	481.75	10	491.50	497.50	-6	8,505	-0.07%
2019/12/12	2	478.25	3	480.00	479.50	-1	8,352	-0.01%
2019/12/11	2	464.00	15	471.37	474.50	-13	8,276	-0.16%
2019/12/10	1	451.00	6	443.00	452.50	-5	8,191	-0.06%
2019/12/09	0	0.00	9.8	432.10	440.00	-9.8	8,232	-0.12%
2019/12/06	1	418.50	0	0.00	419.50	1	8,427	0.01%
2019/12/05	12	408.58	16	419.53	415.50	-4	8,534	-0.05%
2019/12/03	1.4	403.64	1	406.00	404.50	0.4	8,778	0.00%
2019/12/02	1	411.00	0	0.00	406.00	1	8,878	0.01%
2019/11/29	1.3	411.00	1	407.00	408.00	0.3	8,957	0.00%
2019/11/28	10	410.00	0	0.00	408.00	10	8,974	0.11%
2019/11/27	0	0.00	15	417.00	418.00	-15	9,088	-0.17%
2019/11/26	0	0.00	30	414.00	409.00	-30	9,124	-0.33%
2019/11/22	3	406.83	1	405.00	405.00	2	9,313	0.02%
2019/11/21	3	402.83	58	410.77	413.50	-55	9,357	-0.59%
2019/11/19	6	415.42	0	0.00	421.50	6	9,361	0.06%
2019/11/14	2	421.75	0	0.00	418.00	2	9,708	0.02%
2019/11/13	4	420.00	1	428.00	420.00	3	9,685	0.03%
2019/11/12	4	419.38	1	419.00	425.00	3	9,814	0.03%
2019/11/11	33	426.02	2	420.25	417.00	31	9,980	0.31%
2019/11/08	3	442.50	2	443.50	440.50	1	10,042	0.01%
2019/11/07	68	442.26	1	444.50	443.00	67	10,167	0.66%
2019/11/06	25	455.60	1	455.00	455.00	24	10,477	0.23%
2019/11/05	3	472.00	55	458.94	466.50	-52	10,484	-0.50%
2019/11/04	34	448.22	32	455.00	448.00	2	10,535	0.02%
2019/10/31	3	453.00	14	445.29	440.00	-11	10,851	-0.10%
2019/10/30	2	443.00	2	439.50	439.50	0	10,941	0.00%
2019/10/29	2	451.25	7	441.50	441.00	-5	11,084	-0.05%
2019/10/25	9	452.44	8	447.69	446.00	1	11,207	0.01%
2019/10/24	9	458.83	80	451.38	455.00	-71	11,237	-0.63%
2019/10/23	3	442.00	2	438.00	444.50	1	11,255	0.01%
2019/10/22	49	443.66	44	451.32	443.00	5	11,226	0.04%
2019/10/21	1	445.00	1	447.50	448.50	0	11,230	0.00%
2019/10/18	64	446.64	3	447.17	445.50	61	11,225	0.54%
2019/10/17	21	447.10	21	457.76	458.00	0	11,276	0.00%
2019/10/16	33	448.27	73	459.76	447.00	-40	11,358	-0.35%
2019/10/15	40	448.76	2	452.00	456.00	38	11,372	0.33%
2019/10/14	21	464.29	0	0.00	456.50	21	11,351	0.18%
2019/10/09	55	464.15	5	472.60	459.50	50	11,378	0.44%
2019/10/08	4	482.75	40	488.84	487.50	-36	11,335	-0.32%
2019/10/07	45	483.42	44	496.31	482.00	1	11,456	0.01%
2019/10/04	23	480.76	11	478.41	481.50	12	11,430	0.10%
2019/10/03	100	488.40	60	486.06	485.50	40	11,549	0.35%
2019/10/02	4	466.38	72	457.13	483.50	-68	11,389	-0.60%
2019/10/01	4	431.25	106	432.90	441.00	-102	11,125	-0.92%	大賣/鉅額交易
2019/09/27	22	415.93	22	420.02	421.50	0	11,076	0.00%
2019/09/26	43	420.23	21	428.14	420.00	22	11,184	0.20%
2019/09/25	21	420.98	0	0.00	421.50	21	11,333	0.19%
2019/09/24	5	428.90	25	429.58	428.00	-20	11,426	-0.18%
2019/09/23	4	434.38	3	428.00	428.00	1	11,580	0.01%
2019/09/20	1	418.00	1	424.00	424.00	0	11,786	0.00%
2019/09/19	25	419.34	0	0.00	418.00	25	11,912	0.21%
2019/09/18	4	426.63	24	425.17	425.50	-20	11,968	-0.17%
2019/09/17	3	424.00	5	419.80	416.00	-2	12,003	-0.02%
2019/09/16	2	422.50	1	424.00	424.00	1	12,175	0.01%
2019/09/12	15	435.87	5	430.90	427.00	10	12,253	0.08%
2019/09/11	31	425.35	32	429.67	432.00	-1	12,379	-0.01%
2019/09/10	53	434.41	21	431.38	417.00	32	12,268	0.26%
2019/09/09	3	448.17	7	452.00	453.00	-4	12,079	-0.03%
2019/09/06	37	438.05	33	446.68	449.00	4	12,043	0.03%
2019/09/05	47	445.12	11	444.50	439.50	36	12,006	0.30%
2019/09/04	5	428.50	7	431.29	435.00	-2	12,055	-0.02%
2019/09/03	28	419.63	0	0.00	419.00	28	12,273	0.23%
2019/09/02	2	417.00	4	419.50	425.00	-2	12,332	-0.02%
2019/08/30	4	413.75	26	417.92	414.00	-22	12,454	-0.18%
2019/08/29	8	405.94	6	405.25	403.00	2	12,517	0.02%
2019/08/28	10	389.00	13	397.81	404.50	-3	12,637	-0.02%
2019/08/27	3	390.17	4	384.88	383.00	-1	12,693	-0.01%
2019/08/26	8	384.94	3	384.83	383.50	5	13,044	0.04%
2019/08/23	16	400.59	2	399.25	399.50	14	13,162	0.11%
2019/08/22	5	403.90	6	406.83	404.00	-1	13,306	-0.01%
2019/08/21	6	393.67	2	393.75	396.50	4	13,355	0.03%
2019/08/20	7	406.43	1	408.50	404.00	6	13,423	0.04%
2019/08/19	6	406.00	2	403.25	405.00	4	13,734	0.03%
2019/08/16	15	410.93	5	410.30	409.50	10	13,853	0.07%
2019/08/15	12	410.88	3	409.17	410.00	9	13,996	0.06%
2019/08/14	14	428.82	3	431.67	419.00	11	14,092	0.08%
2019/08/13	9	434.33	7	429.79	422.00	2	14,105	0.01%
2019/08/12	6	458.25	3	446.67	442.50	3	14,194	0.02%
2019/08/08	5	431.90	26.3	443.05	444.00	-21.3	14,186	-0.15%
2019/08/07	4	423.00	8	418.31	413.00	-4	13,990	-0.03%
2019/08/06	13	409.42	12	416.67	422.50	1	14,126	0.01%
2019/08/05	12	419.54	6	418.00	418.00	6	14,113	0.04%
2019/08/02	13	420.08	0	0.00	417.00	13	14,186	0.09%
2019/08/01	4	422.50	11	434.23	439.00	-7	14,170	-0.05%
2019/07/31	11	417.68	14	425.71	427.50	-3	14,146	-0.02%
2019/07/30	7	420.07	7	432.07	417.00	0	14,191	0.00%
2019/07/29	7	430.79	3	429.67	430.00	4	14,216	0.03%
2019/07/26	6	424.00	6	426.58	425.00	0	14,306	0.00%
2019/07/25	2	417.75	10	425.35	420.00	-8	14,297	-0.06%
2019/07/24	7	416.79	25	416.42	416.50	-18	14,255	-0.13%
2019/07/23	1	410.00	0	0.00	410.00	1	14,406	0.01%
2019/07/22	6	418.92	4	401.88	399.50	2	14,461	0.01%
2019/07/19	8	411.63	10	411.85	419.00	-2	14,463	-0.01%
2019/07/18	2	424.50	1	425.00	404.00	1	14,359	0.01%
2019/07/17	8	428.06	6	425.08	424.00	2	14,271	0.01%
2019/07/16	4	440.50	4	433.13	431.00	0	14,222	0.00%
2019/07/15	15	433.63	5	434.30	438.00	10	14,271	0.07%
2019/07/12	10	430.30	5	432.20	430.50	5	14,440	0.03%
2019/07/11	6	447.83	15	444.90	435.00	-9	14,510	-0.06%
2019/07/10	7	435.57	25	431.56	440.00	-18	14,392	-0.13%
2019/07/09	10	435.00	9	430.44	425.50	1	14,305	0.01%
2019/07/08	6	439.58	15	441.30	442.50	-9	14,198	-0.06%
2019/07/05	3	431.33	5	434.20	436.00	-2	14,144	-0.01%
2019/07/04	3	434.50	3	433.00	428.00	0	14,114	0.00%
2019/07/03	3	429.67	4	426.25	428.00	-1	14,084	-0.01%
2019/07/02	6.1	442.26	6	439.42	439.00	0.1	14,111	0.00%
2019/07/01	8	438.63	9	439.44	445.00	-1	13,994	-0.01%
2019/06/28	9	401.28	8	402.88	407.00	1	14,038	0.01%
2019/06/27	17	402.41	23	402.28	399.00	-6	14,040	-0.04%
2019/06/26	6	375.08	13	376.88	383.00	-7	13,818	-0.05%
2019/06/25	5.1	380.38	2	377.00	375.50	3.1	13,687	0.02%
2019/06/24	5	391.00	5	393.50	395.50	0	13,564	0.00%
2019/06/21	6	390.83	6	389.08	385.50	0	13,535	0.00%
2019/06/20	5	387.80	4	383.13	386.50	1	13,384	0.01%
2019/06/19	5	383.20	15	382.13	382.00	-10	13,304	-0.08%
2019/06/18	9	360.11	10	360.10	357.00	-1	13,075	-0.01%
2019/06/17	2	357.50	2	360.00	363.00	0	13,025	0.00%
2019/06/14	5	353.70	5	354.00	350.00	0	12,957	0.00%
2019/06/13	5	349.50	6	351.67	354.50	-1	12,918	-0.01%
2019/06/12	25	354.22	12	352.00	352.00	13	12,870	0.10%
2019/06/11	7	347.64	10.1	338.54	353.00	-3.1	12,828	-0.02%
2019/06/10	8	319.25	9	319.61	321.00	-1	12,610	-0.01%
2019/06/06	2	302.75	3	309.17	312.50	-1	12,634	-0.01%
2019/06/05	24	312.23	13	309.88	310.00	11	12,544	0.09%
2019/06/04	4	314.13	5	312.60	308.00	-1	12,469	-0.01%
2019/06/03	6	313.25	6	311.83	314.50	0	12,393	0.00%
2019/05/31	8	300.94	9	313.44	320.00	-1	12,296	-0.01%
2019/05/30	6	300.58	2	302.00	295.00	4	12,216	0.03%
2019/05/29	11	302.91	9	294.28	306.50	2	12,179	0.02%
2019/05/28	6	304.58	6	307.42	301.00	0	12,141	0.00%
2019/05/27	16	304.88	20	305.85	310.00	-4	12,116	-0.03%
2019/05/24	18.1	347.73	22	348.32	309.50	-3.9	12,074	-0.03%
2019/05/23	18	340.64	8	339.06	343.50	10	11,726	0.09%
2019/05/22	22	368.39	14	363.68	351.50	8	11,635	0.07%
2019/05/21	18	356.17	19	355.92	371.00	-1	11,701	-0.01%
2019/05/20	13	343.08	18	345.50	342.50	-5	11,708	-0.04%
2019/05/17	19	357.95	11	365.27	343.50	8	11,578	0.07%
2019/05/16	3	374.33	5	375.70	371.50	-2	11,340	-0.02%
2019/05/15	8	372.25	3	380.33	375.00	5	11,183	0.04%
2019/05/14	8	354.25	12	350.92	368.00	-4	11,043	-0.04%
2019/05/13	12	373.46	3	369.33	360.00	9	10,827	0.08%
2019/05/10	7	396.36	7	396.07	392.50	0	10,680	0.00%
2019/05/09	14	407.21	5	400.40	395.00	9	10,605	0.08%
2019/05/08	7	413.29	4	411.50	416.50	3	10,432	0.03%
2019/05/07	10	412.05	10	419.15	418.50	0	10,340	0.00%
2019/05/06	3	425.33	3	415.17	399.00	0	10,218	0.00%
2019/05/03	6	409.58	7	420.50	432.50	-1	10,071	-0.01%
2019/05/02	5	400.10	5	399.30	395.50	0	9,918	0.00%
2019/04/30	6	397.83	4	395.50	395.50	2	9,967	0.02%
2019/04/29	8	396.06	14	394.89	401.00	-6	10,102	-0.06%
2019/04/26	9	402.83	2	394.25	388.50	7	10,081	0.07%
2019/04/25	10	417.70	4	413.50	410.50	6	9,987	0.06%
2019/04/24	1	415.00	1	425.50	415.00	0	9,953	0.00%
2019/04/23	6	428.08	5	420.60	415.00	1	9,934	0.01%
2019/04/22	4	465.88	2	451.00	423.00	2	9,873	0.02%
2019/04/19	8	476.94	8	474.00	470.00	0	9,900	0.00%
2019/04/18	6	507.83	8	497.31	480.00	-2	9,813	-0.02%
2019/04/17	6	474.33	28	481.66	493.00	-22	9,625	-0.23%
2019/04/16	6	444.83	6	443.67	448.50	0	9,360	0.00%
2019/04/15	4	441.63	3	442.00	442.50	1	9,311	0.01%
2019/04/12	17	441.09	6	438.50	433.50	11	9,320	0.12%
2019/04/11	1	435.00	0	0.00	436.00	1	9,236	0.01%
2019/04/10	2	450.50	2	448.50	442.00	0	9,196	0.00%
2019/04/09	5	438.00	8	443.63	453.00	-3	9,104	-0.03%
2019/04/08	5	428.80	5	432.50	435.00	0	9,014	0.00%
2019/04/03	1	410.00	2	405.25	408.50	-1	8,854	-0.01%
2019/04/02	6	403.92	7	406.71	409.00	-1	8,873	-0.01%
2019/04/01	5	386.20	5	396.20	396.50	0	8,692	0.00%
2019/03/29	12	340.58	5	346.10	360.50	7	8,477	0.08%
2019/03/28	3	335.67	2	330.00	328.00	1	8,490	0.01%
2019/03/27	4	339.38	4	339.25	336.00	0	8,476	0.00%
2019/03/26	2	336.75	4	337.88	342.00	-2	8,481	-0.02%
2019/03/25	2	328.50	2	327.00	325.00	0	8,393	0.00%
2019/03/22	4	350.00	5	340.70	338.00	-1	8,321	-0.01%
2019/03/21	8	346.94	2	350.00	348.50	6	8,258	0.07%
2019/03/20	2	352.75	1	344.00	344.00	1	8,210	0.01%
2019/03/19	5	350.30	2	346.75	353.00	3	8,154	0.04%
2019/03/18	0	0.00	1	356.50	345.00	-1	8,078	-0.01%
2019/03/15	4	352.13	3	351.67	353.00	1	8,067	0.01%
2019/03/14	4	342.25	6	346.67	351.50	-2	7,993	-0.03%
2019/03/13	3	330.00	3	329.83	335.00	0	7,894	0.00%
2019/03/12	4	329.88	5	330.90	329.50	-1	7,842	-0.01%
2019/03/11	4	318.25	4	309.38	319.00	0	7,746	0.00%
2019/03/08	3	314.00	2	309.50	314.00	1	7,795	0.01%
2019/03/07	18	318.39	2	327.00	317.00	16	7,748	0.21%
2019/03/06	6	329.58	7	327.71	330.00	-1	7,777	-0.01%
2019/03/05	14	325.32	18	325.50	324.50	-4	7,768	-0.05%
2019/03/04	5	312.80	19	322.03	310.00	-14	7,597	-0.18%
2019/02/27	7	306.86	5	302.00	320.00	2	7,506	0.03%
2019/02/26	5	313.40	2	319.25	310.00	3	7,458	0.04%
2019/02/25	14	305.71	11	311.27	316.50	3	7,531	0.04%
2019/02/22	6	280.00	1	288.00	288.00	5	7,291	0.07%
2019/02/21	8	285.75	14	284.36	286.00	-6	7,272	-0.08%
2019/02/20	20	282.18	14	281.29	282.50	6	7,163	0.08%
2019/02/19	10	259.45	15	269.40	273.00	-5	6,942	-0.07%
2019/02/18	2	238.25	6	242.08	248.50	-4	6,742	-0.06%
2019/02/15	12	232.00	8	226.25	226.00	4	6,734	0.06%
2019/02/14	0	0.00	3	238.50	239.00	-3	6,802	-0.04%
2019/02/13	1	238.00	1	246.00	237.00	0	6,941	0.00%
2019/02/12	2	241.00	3	238.83	241.00	-1	7,012	-0.01%
2019/02/11	1	241.00	5	236.80	241.00	-4	7,180	-0.06%
2019/01/30	11	234.45	10	226.00	226.00	1	7,493	0.01%
2019/01/29	2	225.50	4	220.50	225.50	-2	7,628	-0.03%
2019/01/28	3	221.33	7	222.57	222.00	-4	7,698	-0.05%
2019/01/25	4	217.88	2	218.25	219.00	2	7,921	0.03%
2019/01/24	13	218.92	10	217.60	213.50	3	7,971	0.04%
2019/01/23	3	215.17	1	213.00	218.50	2	8,048	0.02%
2019/01/22	7	217.14	39	216.54	217.00	-32	8,133	-0.39%
2019/01/21	6	218.17	4	218.50	215.00	2	8,151	0.02%
2019/01/18	16	210.53	6	209.92	217.50	10	8,066	0.12%
2019/01/16	0	0.00	1	198.50	202.00	-1	8,166	-0.01%
2019/01/15	1	195.50	5	198.70	201.00	-4	8,231	-0.05%
2019/01/14	1	194.00	1	196.50	197.00	0	8,349	0.00%
2019/01/11	10	201.00	21	198.19	194.00	-11	8,486	-0.13%
2019/01/10	4	192.63	7	192.00	194.50	-3	8,483	-0.04%
2019/01/09	6	186.33	51	189.40	190.00	-45	8,462	-0.53%
2019/01/08	1	174.50	3	177.00	178.00	-2	8,422	-0.02%
2019/01/07	1	176.00	13	174.31	174.00	-12	8,440	-0.14%
2019/01/04	7	165.14	5	165.00	165.00	2	8,482	0.02%
2019/01/03	9	172.83	4	174.88	172.50	5	8,447	0.06%
2019/01/02	13	180.77	0	0.00	178.50	13	8,528	0.15%
2018/12/28	8	186.25	4	189.75	185.00	4	8,564	0.05%
2018/12/27	5	189.40	5	190.30	189.00	0	8,665	0.00%
2018/12/26	10	185.40	4	192.88	184.00	6	8,743	0.07%
2018/12/25	7	187.21	2	188.75	193.00	5	8,815	0.06%
2018/12/24	2	195.50	2	197.00	195.50	0	8,742	0.00%
2018/12/22	3	196.17	0	0.00	195.00	3	8,736	0.03%
2018/12/21	18	194.53	14	198.75	201.50	4	8,795	0.05%
2018/12/20	5	203.70	3	204.33	203.50	2	8,721	0.02%
2018/12/19	3	211.00	6	208.67	206.50	-3	8,732	-0.03%
2018/12/18	2	206.75	2	203.50	204.00	0	8,736	0.00%
2018/12/17	0	0.00	1	203.50	205.00	-1	8,854	-0.01%
2018/12/14	1	199.00	2	199.00	202.50	-1	8,907	-0.01%
2018/12/13	3	202.67	2	206.75	202.50	1	8,922	0.01%
2018/12/12	3	204.83	3	204.33	205.00	0	8,982	0.00%
2018/12/11	3	199.00	5	198.40	198.50	-2	9,006	-0.02%
2018/12/10	18	194.69	2	197.50	196.00	16	9,045	0.18%
2018/12/07	11	204.14	9	204.33	204.00	2	9,048	0.02%
2018/12/06	9	203.72	1	200.50	200.00	8	9,049	0.09%
2018/12/05	10	217.45	10	218.40	218.00	0	9,033	0.00%
2018/12/04	4	229.00	2	225.50	225.00	2	9,052	0.02%
2018/12/03	7	232.21	22	233.52	239.50	-15	8,971	-0.17%
2018/11/30	8	215.25	9	215.22	218.50	-1	8,906	-0.01%
2018/11/29	13	217.77	21	217.21	211.50	-8	8,816	-0.09%
2018/11/28	6	209.67	3	209.17	211.50	3	8,686	0.03%
2018/11/27	2	204.50	13	207.12	207.00	-11	8,602	-0.13%
2018/11/26	4	199.25	4	201.75	200.00	0	8,479	0.00%
2018/11/23	4	204.13	1	196.00	196.00	3	8,421	0.04%
2018/11/22	47	215.50	5	214.50	207.50	42	8,323	0.50%
2018/11/21	2	194.25	1	196.00	199.50	1	8,129	0.01%
2018/11/16	3	198.50	3	196.00	192.50	0	8,102	0.00%
2018/11/15	0	0.00	3	190.17	195.00	-3	8,036	-0.04%
2018/11/14	1	190.50	11	191.41	191.00	-10	8,017	-0.12%
2018/11/13	10	186.80	8	187.63	193.50	2	7,972	0.03%
2018/11/12	3	200.33	0	0.00	198.00	3	7,923	0.04%
2018/11/09	14	207.50	8	204.63	209.50	6	7,860	0.08%
2018/11/08	19	216.50	17	217.82	210.00	2	7,800	0.03%
2018/11/07	12	207.50	3	209.33	216.00	9	7,692	0.12%
2018/11/06	18	202.78	0	0.00	196.50	18	7,419	0.24%
2018/11/05	7	214.21	8	217.25	218.00	-1	7,174	-0.01%
2018/11/02	3	220.83	4	224.00	220.00	-1	7,164	-0.01%
2018/11/01	2	218.00	6	210.67	220.00	-4	6,992	-0.06%
2018/10/31	4	204.25	4	206.13	200.00	0	6,914	0.00%
2018/10/30	2	198.00	1	197.00	197.00	1	6,872	0.01%
2018/10/29	5	201.80	1	205.00	209.50	4	6,826	0.06%
2018/10/26	18	214.56	20	213.05	208.50	-2	6,785	-0.03%
2018/10/25	15	213.20	13	206.31	208.00	2	6,721	0.03%
2018/10/24	3	226.50	5	230.60	225.00	-2	6,621	-0.03%
2018/10/23	13	224.38	14	221.71	220.00	-1	6,546	-0.02%
2018/10/22	1	228.00	1	230.00	224.50	0	6,494	0.00%
2018/10/19	2	212.00	4	221.88	233.00	-2	6,403	-0.03%
2018/10/18	1	226.00	2	233.00	222.00	-1	6,255	-0.02%
2018/10/17	3	235.83	2	234.00	234.50	1	6,209	0.02%
2018/10/16	2	235.75	2	233.00	231.50	0	6,267	0.00%
2018/10/15	15	234.63	16	232.97	239.00	-1	6,285	-0.02%
2018/10/12	6	232.33	4	234.75	232.00	2	6,295	0.03%
2018/10/11	3	231.67	1	238.00	229.50	2	6,254	0.03%
2018/10/09	5	241.60	8	242.50	255.00	-3	6,277	-0.05%
2018/10/08	14	257.25	14	261.11	253.50	0	6,215	0.00%
2018/10/05	1	266.00	0	0.00	263.00	1	6,247	0.02%
2018/10/04	2	283.25	4	280.00	287.50	-2	6,207	-0.03%
2018/10/03	6	295.25	9	297.72	285.50	-3	6,163	-0.05%
2018/10/02	10	320.00	5	319.00	317.00	5	6,120	0.08%
2018/10/01	1	318.00	1	320.00	322.00	0	6,130	0.00%
2018/09/28	13	319.42	9	320.06	317.00	4	6,263	0.06%
2018/09/27	3	325.33	2	331.25	319.00	1	6,297	0.02%
2018/09/26	1	320.50	0	0.00	323.00	1	6,242	0.02%
2018/09/25	17	311.65	16	307.81	312.00	1	6,229	0.02%
2018/09/21	14	293.68	13	296.77	300.00	1	6,230	0.02%
2018/09/20	8	300.88	11	302.45	306.50	-3	6,185	-0.05%
2018/09/18	6	313.92	0	0.00	313.00	6	6,336	0.09%
2018/09/17	1	321.50	1	328.50	335.50	0	6,335	0.00%
2018/09/14	4	334.50	4	337.88	338.00	0	6,328	0.00%
2018/09/13	2	337.75	1	344.00	329.50	1	6,324	0.02%
2018/09/12	10	347.00	1	354.00	346.50	9	6,318	0.14%
2018/09/11	1	350.00	11	354.41	357.00	-10	6,439	-0.16%
2018/09/10	12	346.50	10	358.00	336.00	2	6,425	0.03%
2018/09/07	0	0.00	1	374.00	369.00	-1	6,475	-0.02%
2018/09/06	2	359.50	5	376.10	384.00	-3	6,530	-0.05%
2018/09/05	2	377.75	0	0.00	374.00	2	6,611	0.03%
2018/09/04	4	382.75	3	374.67	383.50	1	6,736	0.01%
2018/09/03	3	380.83	6	369.75	366.00	-3	6,890	-0.04%
2018/08/31	1	392.50	1	397.00	398.50	0	6,913	0.00%
2018/08/30	8	403.13	4	408.63	400.00	4	6,931	0.06%
2018/08/29	2	412.00	2	408.25	410.50	0	7,033	0.00%
2018/08/28	3	413.83	6	417.17	412.50	-3	7,129	-0.04%
2018/08/27	0	0.00	2	400.75	405.00	-2	7,237	-0.03%
2018/08/24	0	0.00	4	385.50	393.00	-4	7,304	-0.05%
2018/08/23	5	391.00	8	392.00	388.00	-3	7,422	-0.04%
2018/08/22	1	392.50	1	388.00	387.00	0	7,499	0.00%
2018/08/21	1	395.00	1	381.00	395.00	0	7,592	0.00%
2018/08/20	1	371.00	1	377.00	376.00	0	7,701	0.00%
2018/08/17	12	388.67	14	392.36	381.50	-2	7,808	-0.03%
2018/08/16	1	384.00	3	383.17	384.00	-2	8,003	-0.02%
2018/08/15	0	0.00	1	360.50	379.00	-1	8,127	-0.01%
2018/08/14	9	366.44	5	367.70	375.00	4	8,380	0.05%
2018/08/13	12	374.46	7	387.71	371.50	5	8,466	0.06%
2018/08/10	2	408.75	2	409.00	403.50	0	8,407	0.00%
2018/08/09	2	410.00	2	410.25	412.00	0	8,436	0.00%
2018/08/08	5	426.40	1	424.50	414.50	4	8,373	0.05%
2018/08/07	3	429.83	5	431.70	440.00	-2	8,350	-0.02%
2018/08/06	6	425.17	6	427.08	426.50	0	8,471	0.00%
2018/08/03	7	439.36	5	441.80	439.50	2	8,485	0.02%
2018/08/02	7	460.50	5	449.80	441.50	2	8,454	0.02%
2018/08/01	6	481.08	6	487.08	471.50	0	8,453	0.00%
2018/07/31	0	0.00	1	482.50	483.50	-1	8,453	-0.01%
2018/07/30	7	474.93	5	474.80	476.50	2	8,615	0.02%
2018/07/27	2	477.25	2	481.00	488.00	0	8,694	0.00%
2018/07/26	3	486.17	2	490.50	475.50	1	8,716	0.01%
2018/07/25	2	476.75	2	477.75	481.00	0	8,765	0.00%
2018/07/24	9	469.94	8	476.94	482.50	1	8,867	0.01%
2018/07/23	3	468.83	1	482.00	472.50	2	8,844	0.02%
2018/07/20	5	497.60	4	496.25	498.00	1	8,845	0.01%
2018/07/19	2	490.75	2	490.75	486.00	0	8,780	0.00%
2018/07/18	7	492.93	7	476.79	480.00	0	8,807	0.00%
2018/07/17	1	494.50	1	500.00	491.50	0	8,803	0.00%
2018/07/16	6	509.25	6	499.83	496.00	0	8,821	0.00%
2018/07/13	1	510.00	6	516.17	515.00	-5	8,829	-0.06%
2018/07/12	7	488.64	5	481.70	493.00	2	8,948	0.02%
2018/07/11	5	486.30	5	475.50	468.00	0	9,132	0.00%
2018/07/10	2	470.25	4	470.13	483.00	-2	9,265	-0.02%
2018/07/09	2	454.25	1	466.50	441.00	1	9,371	0.01%
2018/07/06	5	434.50	9	442.89	460.00	-4	9,430	-0.04%
2018/07/05	9	451.17	5	460.70	427.50	4	9,529	0.04%
2018/07/04	3	465.83	4	470.63	474.50	-1	9,617	-0.01%
2018/07/03	6	463.58	4	463.13	459.00	2	9,590	0.02%
2018/07/02	8	480.44	5	482.20	471.50	3	9,602	0.03%
2018/06/29	4	462.88	4	467.38	478.50	0	9,542	0.00%
2018/06/28	13	475.50	13	466.31	453.50	0	9,468	0.00%
2018/06/27	7	489.71	6	479.33	464.50	1	9,363	0.01%
2018/06/22	0	0.00	1	497.00	490.00	-1	9,561	-0.01%
2018/06/21	4	528.50	3	532.67	518.00	1	9,698	0.01%
2018/06/20	3	524.67	13	511.08	531.00	-10	9,699	-0.10%
2018/06/19	2	538.00	2	535.00	530.00	0	9,747	0.00%
2018/06/15	1	556.00	1	559.00	555.00	0	9,803	0.00%
2018/06/14	0	0.00	1	530.00	530.00	-1	9,680	-0.01%
2018/06/13	2	529.00	3	527.33	554.00	-1	9,603	-0.01%
2018/06/12	2	506.50	4	501.75	512.00	-2	9,598	-0.02%
2018/06/11	6	486.00	8	484.00	488.00	-2	9,538	-0.02%
2018/06/08	1	476.00	1	471.50	458.50	0	9,340	0.00%
2018/06/07	2	470.00	3	473.17	469.00	-1	9,285	-0.01%
2018/06/06	8	480.69	3	479.00	470.50	5	9,237	0.05%
2018/06/05	4	470.50	4	471.25	477.50	0	9,155	0.00%
2018/06/04	5	476.80	3	473.67	458.00	2	9,031	0.02%
2018/06/01	4	463.63	4	464.88	468.00	0	8,903	0.00%
2018/05/31	0	0.00	4	464.63	448.00	-4	8,808	-0.05%
2018/05/30	2	440.00	4	447.25	458.00	-2	8,669	-0.02%
2018/05/29	5	457.70	6	441.25	436.00	-1	8,553	-0.01%
2018/05/28	11	469.05	9	475.39	452.00	2	8,438	0.02%
2018/05/25	16	462.22	1	454.00	455.00	15	8,313	0.18%
2018/05/24	7	455.00	7	452.64	462.00	0	8,131	0.00%
2018/05/23	4	433.00	6	432.42	430.50	-2	7,872	-0.03%
2018/05/22	6	416.92	8.8	422.49	426.00	-2.8	7,649	-0.04%
2018/05/21	4	385.50	20	387.33	396.00	-16	7,341	-0.22%
2018/05/18	4	366.38	7	365.57	360.00	-3	7,160	-0.04%
2018/05/17	4	374.25	4	372.13	366.00	0	7,199	0.00%
2018/05/16	10	373.75	13	370.62	369.50	-3	7,201	-0.04%
2018/05/15	1	387.00	0	0.00	372.00	1	7,211	0.01%
2018/05/14	14	377.93	16	376.41	381.00	-2	7,210	-0.03%
2018/05/11	1	384.00	6	379.17	371.00	-5	7,062	-0.07%
2018/05/10	19	380.89	14	374.04	372.50	5	7,012	0.07%
2018/05/09	25	377.62	14	373.11	373.00	11	7,094	0.16%
2018/05/08	5	367.00	4	366.00	363.00	1	6,987	0.01%
2018/05/07	24	372.75	33	375.98	371.00	-9	6,920	-0.13%
2018/05/04	6	357.08	10	355.80	362.00	-4	6,744	-0.06%
2018/05/03	3	341.33	3	336.33	332.50	0	6,614	0.00%
2018/05/02	1	354.00	1	346.50	343.00	0	6,615	0.00%
2018/04/30	8	345.81	7	352.36	352.00	1	6,551	0.02%
2018/04/27	1	330.50	3	327.50	330.00	-2	6,451	-0.03%
2018/04/26	1	342.00	1	357.50	323.50	0	6,430	0.00%
2018/04/25	4	362.63	4	359.13	352.50	0	6,328	0.00%
2018/04/24	4	367.75	4	369.25	351.00	0	6,296	0.00%
2018/04/23	3	377.17	0	0.00	351.00	3	6,216	0.05%
2018/04/20	2	373.00	1	375.00	368.00	1	6,189	0.02%
2018/04/19	1	395.00	3	389.00	388.00	-2	6,190	-0.03%
2018/04/18	7	391.36	7	387.50	384.50	0	6,269	0.00%
2018/04/17	10	417.20	15	416.80	388.00	-5	6,043	-0.08%
2018/04/16	8	387.25	11	394.32	407.00	-3	5,798	-0.05%
2018/04/13	5	361.20	9	363.56	370.00	-4	5,742	-0.07%
2018/04/12	1	348.50	3	346.33	350.00	-2	5,665	-0.04%
2018/04/11	17	348.56	23	345.46	340.50	-6	5,593	-0.11%
2018/04/10	43	331.56	18	335.86	339.50	25	5,379	0.46%
2018/04/09	0	0.00	1	308.50	309.00	-1	5,261	-0.02%
2018/04/03	0	0.00	1	305.50	309.00	-1	5,425	-0.02%
2018/04/02	7	303.14	8	302.81	300.50	-1	5,461	-0.02%
2018/03/31	3	310.00	3	308.50	308.50	0	5,527	0.00%
2018/03/30	2	302.25	2	305.50	308.00	0	5,568	0.00%
2018/03/29	15	311.97	12	312.33	303.50	3	5,660	0.05%
2018/03/28	6	305.58	6	303.58	307.00	0	5,612	0.00%
2018/03/27	10	298.80	16	300.75	300.50	-6	5,526	-0.11%
2018/03/26	2	287.50	4	297.88	301.00	-2	5,436	-0.04%
2018/03/23	1	265.00	2	280.00	285.00	-1	5,268	-0.02%
2018/03/22	4	288.22	3	283.17	280.00	1	5,330	0.02%
2018/03/21	0	0.00	5	266.20	274.00	-5	5,272	-0.09%
2018/03/20	2	253.75	2	253.75	249.50	0	5,218	0.00%
2018/03/16	7	266.43	4	263.50	260.50	3	5,304	0.06%
2018/03/15	0	0.00	8	260.13	260.50	-8	5,203	-0.15%
2018/03/14	0	0.00	1	236.00	237.00	-1	5,197	-0.02%
2018/03/13	1	233.00	1	234.00	236.00	0	5,386	0.00%
2018/03/09	1	230.50	1	235.50	230.00	0	5,698	0.00%
2018/03/07	2	225.00	10	224.50	223.00	-8	5,948	-0.13%
2018/03/06	2	229.00	6	230.42	231.00	-4	6,161	-0.06%
2018/03/05	1	239.00	0	0.00	231.00	1	6,269	0.02%
2018/03/02	0	0.00	1	240.00	242.00	-1	6,322	-0.02%
2018/02/27	2	246.50	2	251.50	244.00	0	6,529	0.00%
2018/02/26	1	239.00	1	242.00	239.00	0	6,533	0.00%
2018/02/23	1	248.50	0	0.00	242.00	1	6,767	0.01%
2018/02/21	1	242.00	1	234.00	238.50	0	7,089	0.00%
2018/02/12	1.1	231.64	2	229.50	228.00	-0.9	7,100	-0.01%
2018/02/09	3	220.00	2	222.50	231.00	1	7,217	0.01%
2018/02/08	6	244.92	9	240.89	236.50	-3	7,170	-0.04%
2018/02/07	5	257.50	2	258.25	250.50	3	7,239	0.04%
2018/02/06	5	247.70	3	254.67	247.50	2	7,300	0.03%
2018/02/05	3	275.00	0	0.00	275.00	3	7,278	0.04%
2018/02/02	2	285.50	1	284.50	284.50	1	7,362	0.01%
2018/02/01	2	293.00	13	290.31	290.00	-11	7,417	-0.15%
2018/01/29	1	281.00	0	0.00	279.00	1	7,566	0.01%
2018/01/26	2	275.25	1	278.00	274.00	1	7,700	0.01%
2018/01/25	3	279.00	3	290.00	277.00	0	7,813	0.00%
2018/01/24	8	283.00	8	275.00	283.00	0	7,961	0.00%
2018/01/23	1	276.00	0	0.00	276.00	1	8,115	0.01%
2018/01/19	6	282.58	0	0.00	282.00	6	8,376	0.07%
2018/01/17	1.1	291.55	7	289.64	287.00	-5.9	8,647	-0.07%
2018/01/16	0	0.00	2	288.75	292.00	-2	8,791	-0.02%
2018/01/15	4	291.88	0	0.00	284.00	4	8,859	0.05%
2018/01/12	16	296.09	21	298.64	294.00	-5	8,879	-0.06%
2018/01/10	0.1	280.00	0	0.00	280.00	0.1	9,134	0.00%
2018/01/09	4	291.25	8	288.75	284.00	-4	9,232	-0.04%
2018/01/08	1	273.50	4	281.25	285.00	-3	9,126	-0.03%
2018/01/05	4	275.13	1	276.00	274.50	3	9,065	0.03%
2018/01/04	17	279.24	18	277.39	280.50	-1	9,107	-0.01%
2018/01/03	1	282.50	1	278.00	275.50	0	9,168	0.00%
2018/01/02	6	266.75	2	265.00	280.00	4	9,165	0.04%