玉晶光 (3406)-永豐金-埔里券商分點個股進出

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
526
漲跌
▼7
漲幅
-1.31%
成交量
1,267張
產業
上市光電類股
1036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－永豐金-埔里券商分點個股進出

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

永豐金-埔里券商分點個股進出
永豐金-埔里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
2024/05/24	2	527.00	4	526.50	526.00	-2	2,387	-0.08%
2024/05/23	4	527.50	8	523.26	533.00	-4	2,436	-0.16%
2024/05/22	0	0.00	0	519.00	518.00	0	2,385	0.00%
2024/05/21	1	538.00	1	529.00	535.00	0	2,357	0.00%
2024/05/17	13	526.77	19	522.84	530.00	-6	2,314	-0.26%
2024/05/16	7	520.57	7	523.14	524.00	0	2,330	0.00%
2024/05/15	27	515.56	30.1	519.65	513.00	-3.1	2,304	-0.13%
2024/05/14	2.1	481.19	12.2	475.16	488.50	-10.2	2,209	-0.46%
2024/05/13	6	453.83	13	452.00	453.00	-7	2,167	-0.32%
2024/05/10	13	448.35	0	0.00	448.00	13	2,180	0.60%
2024/05/09	10	461.90	10	452.20	451.50	0	2,189	0.00%
2024/05/07	0	0.00	1.9	453.44	453.00	-1.9	2,178	-0.09%
2024/05/03	0	0.00	17.5	448.12	460.00	-17.5	2,173	-0.81%
2024/05/02	10	440.40	5	439.04	437.50	5	2,155	0.23%
2024/04/30	0	0.00	10	439.25	441.00	-10	2,200	-0.45%
2024/04/29	27	435.83	22	436.05	435.00	5	2,240	0.22%
2024/04/26	17	429.44	1	431.00	424.50	16	2,251	0.71%
2024/04/25	2.3	432.00	2.1	429.02	427.50	0.2	2,251	0.01%
2024/04/24	0	0.00	10.8	431.42	433.50	-10.8	2,248	-0.48%
2024/04/23	4	421.00	0.8	422.50	420.00	3.2	2,268	0.14%
2024/04/22	6.2	421.85	5.2	416.23	415.00	1	2,293	0.04%
2024/04/19	1	434.97	0	0.00	424.00	1	2,292	0.04%
2024/04/18	2	444.00	1	447.50	442.00	1	2,298	0.04%
2024/04/17	4	446.38	4	450.00	447.50	0	2,302	0.00%
2024/04/16	6.2	444.15	5	442.70	442.00	1.2	2,295	0.05%
2024/04/15	7.3	461.89	5	459.20	458.50	2.3	2,307	0.10%
2024/04/12	7.2	478.82	7.1	470.51	472.00	0.1	2,314	0.00%
2024/04/11	5.1	472.00	0	0.00	472.50	5.1	2,328	0.22%
2024/04/10	0	0.00	7	479.43	479.00	-7	2,341	-0.30%
2024/04/08	1	470.00	0	0.00	468.50	1	2,340	0.04%
2024/04/03	2	481.99	5	488.70	474.00	-3	2,345	-0.13%
2024/04/01	0	486.00	0	0.00	489.50	0	2,317	0.00%
2024/03/29	1	496.01	2	495.50	496.00	-1	2,294	-0.04%
2024/03/28	1	510.00	1	507.01	509.00	0	2,262	0.00%
2024/03/27	0	496.00	1	507.90	505.00	-1	2,234	-0.05%
2024/03/26	7	502.57	1.2	511.53	499.00	5.8	2,166	0.27%
2024/03/25	8	487.13	3.4	488.08	493.00	4.6	2,049	0.23%
2024/03/22	7	475.21	3	481.17	482.50	4	2,013	0.20%
2024/03/21	2	472.24	1	476.50	476.00	1	1,981	0.05%
2024/03/20	1.1	455.45	7.1	444.02	462.50	-6	1,906	-0.31%
2024/03/19	1	417.00	1	421.00	423.00	0	1,900	0.00%
2024/03/18	0	0.00	3.2	427.09	428.00	-3.2	1,948	-0.16%
2024/03/15	1	425.96	1	422.04	417.50	0	1,956	0.00%
2024/03/14	0.1	418.00	11.1	415.48	418.50	-11	1,927	-0.57%
2024/03/13	12	401.42	1	399.09	398.50	11	1,859	0.59%
2024/03/12	0	0.00	7	408.43	408.50	-7	1,846	-0.38%
2024/03/11	0.1	400.92	0	400.50	398.00	0.1	1,843	0.01%
2024/03/08	4.4	399.91	1	399.50	400.00	3.4	1,856	0.18%
2024/03/07	4	405.50	0	0.00	401.50	4	1,835	0.22%
2024/03/06	1	409.00	1	410.00	409.50	0	1,837	0.00%
2024/03/05	3.2	412.85	0	0.00	412.00	3.2	1,847	0.17%
2024/03/01	0	425.00	0	0.00	426.00	0	1,876	0.00%
2024/02/29	0.1	421.00	0.3	422.00	423.50	-0.2	1,899	-0.01%
2024/02/27	0	0.00	1	430.00	427.00	-1	1,906	-0.05%
2024/02/26	3	425.20	32.1	428.59	429.00	-29	1,939	-1.50%
2024/02/23	0.1	411.57	0	0.00	409.50	0.1	1,926	0.00%
2024/02/22	0.5	415.30	0	0.00	415.00	0.5	1,962	0.03%
2024/02/21	1.1	410.82	1	414.00	411.50	0.1	1,991	0.01%
2024/02/20	1	415.50	1	420.00	411.00	0	1,988	0.00%
2024/02/19	0	0.00	5.3	419.98	420.00	-5.3	1,947	-0.27%
2024/02/15	1	405.00	3	402.67	407.00	-2	1,964	-0.10%
2024/02/05	4	393.49	2	393.00	392.50	2	1,947	0.10%
2024/02/02	2	393.75	1	393.50	393.50	1	1,941	0.05%
2024/02/01	0.1	396.00	0.2	397.75	395.00	-0.1	1,941	-0.01%
2024/01/30	1	401.50	1.1	399.59	398.50	-0.1	1,987	-0.01%
2024/01/26	1	400.00	1	402.00	402.50	0	1,995	0.00%
2024/01/25	2.1	405.23	0	0.00	402.00	2.1	2,006	0.10%
2024/01/24	4.2	413.34	7	416.29	406.50	-2.8	1,988	-0.14%
2024/01/23	1.2	418.57	1	423.00	423.00	0.2	1,957	0.01%
2024/01/22	0.1	412.42	2	411.25	414.00	-1.9	1,903	-0.10%
2024/01/19	0	402.00	0	0.00	403.50	0	1,878	0.00%
2024/01/17	1	397.00	0	0.00	398.50	1	1,874	0.05%
2024/01/16	8	398.94	3	399.67	401.00	5	1,845	0.27%
2024/01/12	0	0.00	9	399.67	397.00	-9	1,819	-0.49%
2024/01/11	1	391.50	1	392.50	390.50	0	1,812	0.00%
2024/01/10	1	392.50	0	0.00	393.00	1	1,815	0.06%
2024/01/09	9.3	393.29	1	390.00	390.00	8.3	1,817	0.45%
2024/01/08	6	397.83	0	0.00	396.00	6	1,796	0.33%
2024/01/05	7	407.14	2.1	411.46	401.50	4.9	1,794	0.27%
2024/01/04	0	419.00	0	0.00	420.50	0	1,776	0.00%
2024/01/03	0	0.00	1.1	422.49	421.50	-1.1	1,778	-0.06%
2024/01/02	1	424.45	2	422.00	422.00	-1	1,771	-0.06%
2023/12/29	0.1	418.83	2	420.00	420.50	-1.9	1,771	-0.11%
2023/12/27	1	408.00	1	412.00	410.00	0	1,754	0.00%
2023/12/26	0	411.50	0	0.00	411.00	0	1,749	0.00%
2023/12/22	1	412.50	0	0.00	405.00	1	1,745	0.06%
2023/12/21	1	404.00	2	408.50	406.50	-1	1,734	-0.06%
2023/12/20	2	409.00	0	0.00	409.50	2	1,745	0.12%
2023/12/19	1	415.50	1	418.50	412.50	0	1,744	0.00%
2023/12/18	1	424.50	0.1	423.00	421.50	0.9	1,749	0.05%
2023/12/15	1	425.02	2.7	427.38	428.00	-1.6	1,753	-0.09%
2023/12/14	1.3	425.05	1	429.50	428.00	0.3	1,762	0.02%
2023/12/13	1.4	413.61	35	412.36	415.00	-33.6	1,682	-2.00%
2023/12/12	1	401.50	4	403.50	403.00	-3	1,617	-0.19%
2023/12/05	1	389.00	1	391.00	397.00	0	1,660	0.00%
2023/12/01	1	398.00	0	0.00	394.50	1	1,663	0.06%
2023/11/30	3	401.33	1	407.00	400.00	2	1,664	0.12%
2023/11/29	0	0.00	2.1	406.97	406.50	-2.1	1,662	-0.13%
2023/11/28	2.1	402.29	1	406.00	403.00	1.1	1,630	0.07%
2023/11/27	0	0.00	2	409.50	401.50	-2	1,604	-0.12%
2023/11/24	1	403.00	0	0.00	401.50	1	1,579	0.06%
2023/11/23	1	396.00	2	399.00	400.00	-1	1,582	-0.06%
2023/11/22	1.1	388.18	1	393.00	394.00	0.1	1,519	0.01%
2023/11/21	1.1	399.86	4	398.63	396.50	-3	1,473	-0.20%
2023/11/20	0	0.00	3	395.33	396.50	-3	1,436	-0.21%
2023/11/17	0	0.00	1	387.00	387.50	-1	1,404	-0.07%
2023/11/16	1	383.50	0	0.00	383.50	1	1,399	0.07%
2023/11/14	2	381.00	1	385.00	383.50	1	1,388	0.07%
2023/11/10	0	385.50	0	0.00	385.50	0	1,358	0.00%
2023/11/09	0	0.00	2	388.50	390.00	-2	1,360	-0.15%
2023/11/08	3	378.83	7	383.57	384.00	-4	1,376	-0.29%
2023/11/06	0	0.00	5	391.50	390.50	-5	1,338	-0.37%
2023/11/03	0	0.00	1	392.00	386.00	-1	1,348	-0.07%
2023/11/02	0	0.00	0.1	390.00	391.00	-0.1	1,371	-0.01%
2023/10/31	1	383.50	1	386.00	380.50	0	1,423	0.00%
2023/10/30	2	376.50	2	378.75	377.00	0	1,450	0.00%
2023/10/27	0	0.00	1	376.00	376.00	-1	1,489	-0.07%
2023/10/25	1	388.00	5	387.50	386.00	-4	1,493	-0.27%
2023/10/24	0	0.00	1	382.00	383.00	-1	1,503	-0.07%
2023/10/18	3	379.15	3	376.17	375.50	0	1,546	0.00%
2023/10/16	1	383.00	2	382.75	383.50	-1	1,571	-0.06%
2023/10/12	0	0.00	6.1	393.35	395.00	-6.1	1,585	-0.38%
2023/10/05	0	0.00	5	382.60	385.00	-5	1,644	-0.30%
2023/10/04	2	366.25	3	372.33	376.00	-1	1,682	-0.06%
2023/10/03	2	374.00	0	0.00	372.50	2	1,789	0.11%
2023/09/27	5	370.60	1	369.50	369.50	4	2,004	0.20%
2023/09/26	1	382.50	2	376.50	375.00	-1	2,019	-0.05%
2023/09/25	0	0.00	11	380.18	382.00	-11	2,033	-0.54%
2023/09/22	13	369.23	3	370.33	374.00	10	2,017	0.50%
2023/09/21	15.1	371.84	2	367.50	367.50	13.1	2,002	0.65%
2023/09/20	16	382.19	0	0.00	379.50	16	1,975	0.81%
2023/09/19	3	396.94	2	400.97	386.50	1	1,967	0.05%
2023/09/18	1	400.00	3	400.00	394.50	-2	1,956	-0.10%
2023/09/15	0	0.00	1	388.50	388.50	-1	1,904	-0.05%
2023/09/14	2	381.25	3	390.33	391.50	-1	1,901	-0.05%
2023/09/13	3	383.17	1	379.50	379.00	2	1,892	0.11%
2023/09/12	2	385.75	2	387.50	388.00	0	1,897	0.00%
2023/09/11	0	383.50	1.2	385.70	383.50	-1.1	1,911	-0.06%
2023/09/08	1	396.50	1	402.00	390.00	0	1,919	0.00%
2023/09/07	1	394.47	0	0.00	391.00	1	1,899	0.05%
2023/09/06	2	397.25	2	400.75	399.50	0	1,905	0.00%
2023/09/05	1	393.50	0	0.00	397.00	1	1,946	0.05%
2023/09/04	1	383.50	1	389.50	390.50	0	1,942	0.00%
2023/08/31	1	383.50	1	383.50	383.00	0	2,121	0.00%
2023/08/30	0	0.00	10	389.75	383.00	-10	2,230	-0.45%
2023/08/29	1	384.50	1.1	386.09	386.00	-0.1	2,247	0.00%
2023/08/28	1	372.00	1	375.50	377.50	0	2,288	0.00%
2023/08/25	0.1	373.50	0	0.00	371.50	0.1	2,319	0.00%
2023/08/24	9	378.67	3	377.67	377.00	6	2,383	0.25%
2023/08/22	4.1	377.23	1	377.00	380.50	3.1	2,431	0.13%
2023/08/21	0	0.00	3	375.00	376.00	-3	2,435	-0.12%
2023/08/18	2.1	368.33	0	0.00	371.00	2.1	2,436	0.09%
2023/08/17	2	356.50	4	368.63	373.00	-2	2,426	-0.08%
2023/08/16	2	357.00	1.2	359.75	360.00	0.8	2,419	0.03%
2023/08/15	1	363.50	1	366.50	363.50	0	2,455	0.00%
2023/08/14	1.2	368.00	0	0.00	365.50	1.2	2,485	0.05%
2023/08/10	1	386.00	1	384.50	384.50	0	2,540	0.00%
2023/08/09	2	388.00	2	395.00	395.50	0	2,530	0.00%
2023/08/08	0	0.00	11	395.14	389.00	-11	2,519	-0.44%
2023/08/07	13	383.50	7	383.21	383.00	6	2,489	0.24%
2023/08/04	20	390.53	1	390.00	390.00	19	2,466	0.77%
2023/08/02	1	400.00	3	405.99	406.50	-2	2,430	-0.08%
2023/08/01	0	0.00	3	398.00	402.00	-3	2,387	-0.13%
2023/07/31	4	393.75	1	392.50	392.50	3	2,352	0.13%
2023/07/26	0	0.00	1	395.00	395.00	-1	2,348	-0.04%
2023/07/25	1	397.00	0	0.00	395.50	1	2,339	0.04%
2023/07/24	1	389.50	6	390.08	392.50	-5	2,342	-0.21%
2023/07/21	2	388.28	1	389.00	391.50	1	2,337	0.04%
2023/07/20	1	400.00	0	0.00	397.00	1	2,339	0.04%
2023/07/19	0	0.00	1	407.00	403.00	-1	2,321	-0.04%
2023/07/18	1	401.50	5	398.50	397.00	-4	2,320	-0.17%
2023/07/17	0.1	406.00	0	0.00	401.50	0.1	2,313	0.00%
2023/07/14	8	403.94	4	403.13	403.00	4	2,300	0.17%
2023/07/13	2	419.50	2	421.25	414.00	0	2,248	0.00%
2023/07/12	6	424.42	4	421.88	417.50	2	2,242	0.09%
2023/07/11	3	416.83	8	417.81	426.00	-5	2,216	-0.23%
2023/07/10	7	427.43	4.1	425.98	420.50	2.9	2,188	0.13%
2023/07/07	11	414.14	2.1	411.05	415.00	9	2,097	0.43%
2023/07/06	1	407.50	5	417.70	406.50	-4	2,017	-0.20%
2023/07/05	7	406.21	7	407.92	403.00	0	1,904	0.00%
2023/07/04	2	403.50	6	403.33	404.50	-4	1,877	-0.21%
2023/07/03	0	0.00	3	401.50	399.50	-3	1,871	-0.16%
2023/06/30	1	396.00	1	396.00	396.00	0	1,887	0.00%
2023/06/28	3	397.67	3	395.50	395.50	0	1,902	0.00%
2023/06/27	1	397.00	1	394.50	394.50	0	1,916	0.00%
2023/06/26	0	0.00	2	405.50	399.50	-2	1,925	-0.10%
2023/06/21	5	390.60	0	0.00	389.50	5	1,964	0.25%
2023/06/19	1	395.00	1	398.00	398.50	0	1,988	0.00%
2023/06/16	1	401.00	2	398.25	397.50	-1	1,993	-0.05%
2023/06/15	3.1	396.73	2	397.50	397.50	1.1	1,975	0.06%
2023/06/14	4	398.50	3	400.83	401.00	1	1,967	0.05%
2023/06/13	1	397.50	0	0.00	397.00	1	1,969	0.05%
2023/06/12	4	399.50	0.1	401.50	398.50	3.9	1,987	0.20%
2023/06/09	1.1	390.50	2	398.25	399.00	-0.9	1,979	-0.05%
2023/06/07	1	392.00	1	389.50	389.50	0	1,958	0.00%
2023/06/06	24	394.83	8	392.88	388.00	16	1,946	0.82%
2023/06/05	3	418.83	18	419.47	421.50	-15	1,844	-0.81%
2023/06/02	2	404.75	1	412.00	400.50	1	1,810	0.06%
2023/06/01	9	412.83	13	414.62	406.00	-4	1,913	-0.21%
2023/05/31	2	411.00	2	407.00	408.00	0	1,902	0.00%
2023/05/30	1	399.00	13	405.50	408.50	-12	1,888	-0.64%
2023/05/29	2	401.25	2.1	402.76	400.00	-0.1	1,833	-0.01%
2023/05/25	3	395.00	2	395.25	396.00	1	1,827	0.05%
2023/05/22	5	389.00	7	389.50	390.00	-2	1,895	-0.11%
2023/05/19	6.1	395.12	5	394.60	390.00	1.1	1,890	0.06%
2023/05/18	2	397.50	10	401.55	399.50	-8	1,861	-0.43%
2023/05/17	1	397.50	0	0.00	393.50	1	1,872	0.05%
2023/05/16	1	396.00	5	399.80	394.00	-4	1,903	-0.21%
2023/05/12	1	376.00	1	380.00	381.00	0	1,856	0.00%
2023/05/11	1	376.00	1	380.00	377.00	0	1,862	0.00%
2023/05/10	1	376.00	1	378.50	378.00	0	1,878	0.00%
2023/05/09	2	376.50	2	380.00	378.50	0	1,885	0.00%
2023/05/08	0	0.00	1	383.50	383.00	-1	1,887	-0.05%
2023/05/05	0	0.00	1	382.00	381.50	-1	1,897	-0.05%
2023/05/02	1	376.00	0	0.00	378.00	1	1,956	0.05%
2023/04/28	0	0.00	1	374.00	370.50	-1	1,973	-0.05%
2023/04/27	2	356.50	2	362.25	368.00	0	1,987	0.00%
2023/04/25	3	361.33	0	0.00	356.00	3	2,046	0.15%
2023/04/24	2	365.50	2	371.50	371.00	0	2,037	0.00%
2023/04/21	10	378.05	1	378.50	371.00	9	2,062	0.44%
2023/04/20	13	382.54	0	0.00	382.00	13	2,080	0.62%
2023/04/18	1	390.51	0	0.00	390.00	1	2,174	0.05%
2023/04/17	2	392.00	2	393.50	393.00	0	2,183	0.00%
2023/04/14	1	390.00	0	0.00	389.00	1	2,211	0.05%
2023/04/13	1	394.00	6	392.92	390.00	-5	2,213	-0.23%
2023/04/11	0	384.00	0	0.00	383.00	0	2,215	0.00%
2023/04/07	5	381.50	0	0.00	381.50	5	2,253	0.22%
2023/03/31	3	390.33	0	0.00	385.50	3	2,234	0.13%
2023/03/30	1	391.50	3	394.50	394.00	-2	2,210	-0.09%
2023/03/29	1	385.51	7	387.29	391.00	-6	2,226	-0.27%
2023/03/28	9	386.61	1	385.00	385.00	8	2,255	0.35%
2023/03/27	8	390.31	0	0.00	388.00	8	2,311	0.35%
2023/03/24	3	401.67	1	414.50	395.00	2	2,310	0.09%
2023/03/23	0	0.00	0.1	402.50	403.00	-0.1	2,254	0.00%
2023/03/22	0	397.00	1	396.00	395.50	-1	2,258	-0.04%
2023/03/20	0	0.00	2	390.50	392.00	-2	2,265	-0.09%
2023/03/17	0	0.00	3	389.83	393.00	-3	2,298	-0.13%
2023/03/16	11	387.45	4	387.75	383.00	7	2,315	0.30%
2023/03/15	0	393.00	10	399.20	392.00	-10	2,336	-0.43%
2023/03/14	0	0.00	7	387.57	387.50	-7	2,326	-0.30%
2023/03/13	17	385.91	17	385.94	387.50	0	2,341	0.00%
2023/03/10	15	395.40	20	388.30	389.00	-5	2,342	-0.21%
2023/03/09	10.1	405.59	5	406.50	400.50	5.1	2,365	0.22%
2023/03/08	25.1	407.78	10	409.30	403.50	15.1	2,406	0.63%
2023/03/07	8	417.19	8	418.44	416.00	0	2,376	0.00%
2023/03/06	15	426.83	16	423.41	420.50	-1	2,325	-0.04%
2023/03/03	0	0.00	1	409.00	402.50	-1	2,236	-0.04%
2023/03/01	0	0.00	1	389.00	394.50	-1	2,397	-0.04%
2023/02/24	2	391.25	1	396.00	389.00	1	2,430	0.04%
2023/02/23	1	393.00	0	0.00	393.00	1	2,465	0.04%
2023/02/22	1	390.50	0	0.00	391.00	1	2,505	0.04%
2023/02/21	1	400.99	0	0.00	394.50	1	2,647	0.04%
2023/02/15	2	389.00	2	390.50	392.00	0	2,959	0.00%
2023/02/14	3	375.00	10	386.45	388.00	-7	2,976	-0.24%
2023/02/10	1	375.00	0	0.00	372.50	1	3,003	0.03%
2023/02/09	1	376.50	2	377.00	374.00	-1	3,046	-0.03%
2023/02/08	1	385.00	1	381.00	381.00	0	3,101	0.00%
2023/02/03	0	0.00	2	377.75	378.00	-2	3,189	-0.06%
2023/02/02	2	377.50	7	377.57	380.00	-5	3,248	-0.15%
2023/02/01	2	369.75	1	370.00	374.00	1	3,330	0.03%
2023/01/30	0	0.00	1	355.00	360.00	-1	3,372	-0.03%
2023/01/17	1	346.00	1	345.00	345.00	0	3,373	0.00%
2023/01/16	1	341.00	3	345.17	348.50	-2	3,383	-0.06%
2023/01/13	6	337.67	5	340.90	342.50	1	3,417	0.03%
2023/01/11	0	0.00	2	359.50	354.50	-2	3,453	-0.06%
2023/01/10	2	352.50	0	0.00	352.50	2	3,495	0.06%
2023/01/09	9	354.89	16	353.63	360.50	-7	3,543	-0.20%
2023/01/06	19	348.47	9	350.72	350.50	10	3,579	0.28%
2023/01/05	1	366.50	1	364.50	364.50	0	3,575	0.00%
2023/01/04	6	359.50	21	360.52	360.00	-15	3,612	-0.42%
2023/01/03	0	0.00	8	347.88	349.00	-8	3,617	-0.22%
2022/12/30	9	343.94	1	335.50	335.50	8	3,666	0.22%
2022/12/29	4	338.75	3	339.83	343.50	1	3,710	0.03%
2022/12/28	14	353.61	10	349.70	346.00	4	3,750	0.11%
2022/12/27	1	368.50	1	368.00	368.50	0	3,772	0.00%
2022/12/26	3	361.83	1	364.00	363.50	2	3,826	0.05%
2022/12/23	1	360.00	1	363.50	364.00	0	3,959	0.00%
2022/12/22	8	369.88	0	0.00	366.50	8	4,089	0.20%
2022/12/21	4	365.38	3	367.83	366.00	1	4,201	0.02%
2022/12/20	3	369.33	3	374.17	367.00	0	4,226	0.00%
2022/12/19	9	363.39	14	365.43	376.00	-5	4,268	-0.12%
2022/12/16	2	374.75	1	377.50	372.00	1	4,244	0.02%
2022/12/15	1	382.50	2	384.75	384.50	-1	4,252	-0.02%
2022/12/14	0	0.00	1	384.50	383.50	-1	4,272	-0.02%
2022/12/13	0	0.00	1	371.50	371.50	-1	4,263	-0.02%
2022/12/12	0	0.00	3	376.00	374.00	-3	4,279	-0.07%
2022/12/09	7	374.43	0	0.00	366.50	7	4,289	0.16%
2022/12/08	2	379.25	1	375.00	375.00	1	4,302	0.02%
2022/12/07	1	386.50	1	390.50	383.00	0	4,320	0.00%
2022/12/05	2	403.75	1	408.50	402.00	1	4,359	0.02%
2022/12/02	0	0.00	1	405.00	403.50	-1	4,529	-0.02%
2022/12/01	1	403.50	2.1	402.40	400.50	-1.1	4,611	-0.02%
2022/11/30	7	397.07	1	393.50	393.50	6	4,754	0.13%
2022/11/29	2	390.00	3	392.67	394.50	-1	4,806	-0.02%
2022/11/28	1	387.00	1	390.00	395.50	0	4,914	0.00%
2022/11/25	0	0.00	1	393.50	391.50	-1	5,037	-0.02%
2022/11/24	2	401.75	0	0.00	400.50	2	5,143	0.04%
2022/11/23	14	408.32	17	400.35	398.50	-3	5,217	-0.06%
2022/11/22	5	392.00	3	392.00	395.00	2	5,094	0.04%
2022/11/21	1	391.00	1	391.50	388.00	0	5,134	0.00%
2022/11/18	9.1	391.34	6	387.92	387.00	3.1	5,114	0.06%
2022/11/17	15	391.87	16	391.88	392.50	-1	5,053	-0.02%
2022/11/16	1	368.00	1	371.00	371.00	0	4,898	0.00%
2022/11/15	2	363.00	4	365.38	370.50	-2	4,830	-0.04%
2022/11/14	7	351.86	8	354.06	353.00	-1	4,741	-0.02%
2022/11/11	2	343.25	1	357.00	341.00	1	4,703	0.02%
2022/11/10	4	328.25	1	329.50	330.00	3	4,640	0.06%
2022/11/09	0	0.00	3	327.17	327.50	-3	4,641	-0.06%
2022/11/08	5	324.70	4	328.13	320.50	1	4,736	0.02%
2022/11/07	24	320.27	3	322.83	322.50	21	4,727	0.44%
2022/11/04	3	311.50	15	318.73	322.50	-12	4,780	-0.25%
2022/11/03	6	305.08	5	307.90	310.50	1	4,830	0.02%
2022/11/02	1	305.50	3	306.00	307.00	-2	4,823	-0.04%
2022/11/01	4	302.13	4	306.38	302.00	0	4,853	0.00%
2022/10/31	5	300.20	7	300.00	300.50	-2	4,858	-0.04%
2022/10/28	18	284.89	15	286.43	284.00	3	4,819	0.06%
2022/10/27	7	298.43	12	294.46	299.00	-5	4,754	-0.11%
2022/10/26	9	289.33	5	291.20	288.00	4	4,755	0.08%
2022/10/25	12	293.50	11	294.32	292.00	1	4,730	0.02%
2022/10/24	1	297.00	1	303.00	297.00	0	4,778	0.00%
2022/10/21	8	294.75	5	296.00	292.00	3	4,874	0.06%
2022/10/20	19	303.24	17	300.41	301.00	2	4,859	0.04%
2022/10/19	16	314.03	13	314.00	311.00	3	4,832	0.06%
2022/10/18	7	317.07	6	328.25	316.00	1	4,816	0.02%
2022/10/17	12	317.96	5	313.70	316.50	7	4,800	0.15%
2022/10/14	1	332.50	2	340.25	328.50	-1	4,769	-0.02%
2022/10/13	7	334.14	4	337.88	324.50	3	4,763	0.06%
2022/10/12	9	342.61	9	345.94	343.00	0	4,748	0.00%
2022/10/11	4	347.50	3	348.00	343.00	1	4,774	0.02%
2022/10/07	1	369.50	0	0.00	363.00	1	4,848	0.02%
2022/10/06	12	359.29	13	362.65	369.50	-1	4,826	-0.02%
2022/10/05	4	361.75	11	365.45	363.00	-7	4,806	-0.15%
2022/10/04	3	352.67	8	346.00	352.50	-5	4,766	-0.10%
2022/10/03	5	334.60	1	336.00	334.00	4	4,749	0.08%
2022/09/30	24	340.88	21	327.81	345.50	3	4,790	0.06%
2022/09/29	7	349.43	8	353.69	347.00	-1	4,738	-0.02%
2022/09/28	11	369.09	2	372.75	360.00	9	4,660	0.19%
2022/09/27	5	400.60	5	396.30	399.50	0	4,596	0.00%
2022/09/23	1	429.00	1	425.50	425.50	0	4,521	0.00%
2022/09/19	2	414.50	3	415.83	414.50	-1	4,464	-0.02%
2022/09/16	1	430.50	4	428.87	425.00	-3	4,449	-0.07%
2022/09/15	3	428.83	4	431.25	429.00	-1	4,463	-0.02%
2022/09/14	0	0.00	2	416.75	425.00	-2	4,477	-0.04%
2022/09/13	5	436.00	7	436.07	430.50	-2	4,437	-0.05%
2022/09/12	5	445.10	6	442.75	439.00	-1	4,397	-0.02%
2022/09/08	18	450.28	8	440.88	439.00	10	4,366	0.23%
2022/09/07	8	445.38	9	450.61	451.50	-1	4,188	-0.02%
2022/09/06	5	448.70	5	453.20	442.00	0	4,099	0.00%
2022/09/05	4	441.24	3	436.67	440.00	1	3,934	0.03%
2022/09/02	4	451.88	6	451.25	451.00	-2	3,830	-0.05%
2022/09/01	5	450.10	3	442.52	440.50	2	3,708	0.05%
2022/08/31	7	437.29	10	440.75	449.00	-3	3,572	-0.08%
2022/08/30	7	425.86	8	422.38	434.50	-1	3,433	-0.03%
2022/08/29	3	411.00	3	413.00	410.00	0	3,315	0.00%
2022/08/26	14	422.39	13	421.96	426.50	1	3,317	0.03%
2022/08/25	6	408.08	2	407.25	405.00	4	3,240	0.12%
2022/08/24	4	408.25	4	406.50	403.00	0	3,243	0.00%
2022/08/23	4	407.63	4	406.13	407.50	0	3,270	0.00%
2022/08/22	4	407.50	4	410.25	406.00	0	3,281	0.00%
2022/08/19	4	421.13	4	421.38	415.50	0	3,282	0.00%
2022/08/18	5	412.70	5	416.90	422.00	0	3,260	0.00%
2022/08/17	3	411.33	5	412.90	414.50	-2	3,237	-0.06%
2022/08/16	2	412.50	1	413.00	408.50	1	3,186	0.03%
2022/08/15	19	428.00	17	427.24	423.00	2	3,131	0.06%
2022/08/12	7	424.43	8	425.69	420.00	-1	3,020	-0.03%
2022/08/11	4	423.50	4	424.75	427.00	0	2,985	0.00%
2022/08/10	14	409.25	17	401.06	414.00	-3	2,884	-0.10%
2022/08/09	1	388.02	1	390.00	391.00	0	2,791	0.00%
2022/08/08	12	392.46	8	397.75	391.00	4	2,779	0.14%
2022/08/05	0	0.00	12	397.00	397.00	-12	2,725	-0.44%
2022/08/04	5	374.40	1	373.50	373.50	4	2,684	0.15%
2022/08/03	8	381.56	2	383.00	378.00	6	2,660	0.23%
2022/08/02	3	383.17	3	387.00	385.50	0	2,640	0.00%
2022/08/01	0	0.00	1	391.00	391.00	-1	2,626	-0.04%
2022/07/29	7	398.14	8	401.44	394.50	-1	2,625	-0.04%
2022/07/28	23	391.57	20	394.98	389.50	3	2,563	0.12%
2022/07/27	9	403.44	8	404.07	402.00	1	2,441	0.04%
2022/07/26	8	408.88	3	406.67	406.50	5	2,408	0.21%
2022/07/25	2	424.00	5	420.40	418.00	-3	2,403	-0.12%
2022/07/22	6	419.00	2	429.00	412.50	4	2,385	0.17%
2022/07/21	2	426.75	3	428.17	434.50	-1	2,349	-0.04%
2022/07/20	11	442.27	7	436.21	429.00	4	2,299	0.17%
2022/07/19	1	442.50	1	439.00	439.00	0	2,235	0.00%
2022/07/18	3	446.33	7	448.21	450.50	-4	2,207	-0.18%
2022/07/15	7	429.50	15	429.57	446.00	-8	2,127	-0.38%
2022/07/14	6	415.50	21	414.86	420.00	-15	2,000	-0.75%
2022/07/13	11	409.09	13	412.50	407.00	-2	1,953	-0.10%
2022/07/11	5	398.70	3	400.00	402.00	2	1,893	0.11%
2022/07/08	6	407.75	6	404.17	408.00	0	1,853	0.00%
2022/07/07	2	377.25	4	393.50	400.00	-2	1,756	-0.11%
2022/07/06	7	368.86	7	373.93	370.00	0	1,676	0.00%
2022/07/05	1	360.00	1	369.00	368.00	0	1,628	0.00%
2022/07/01	2	349.50	5	342.50	342.50	-3	1,590	-0.19%
2022/06/28	1	343.00	1	348.00	348.50	0	1,542	0.00%
2022/06/23	0	0.00	1	346.00	346.00	-1	1,553	-0.06%
2022/06/22	5	360.70	1	356.50	356.50	4	1,513	0.26%
2022/06/21	3	386.00	12	386.67	396.00	-9	1,455	-0.62%
2022/06/20	4	382.38	2	378.00	378.00	2	1,456	0.14%
2022/06/17	4	395.00	2	395.00	391.00	2	1,446	0.14%
2022/06/16	0	0.00	1	419.00	401.50	-1	1,430	-0.07%
2022/06/09	5	415.30	4	415.38	415.50	1	1,409	0.07%
2022/06/08	3	417.17	0	0.00	415.00	3	1,403	0.21%
2022/06/07	1	415.00	1	417.00	418.00	0	1,396	0.00%
2022/06/06	2	420.50	8	426.75	422.00	-6	1,385	-0.43%
2022/06/02	1	414.00	0	0.00	415.50	1	1,364	0.07%
2022/05/31	21	413.05	27.1	407.12	415.50	-6.1	1,361	-0.45%
2022/05/30	0	389.50	1	388.50	399.50	-1	1,321	-0.07%
2022/05/25	2	369.50	3	364.50	370.50	-1	1,288	-0.08%
2022/05/24	2	360.50	1	362.50	355.00	1	1,293	0.08%
2022/05/23	0	363.50	0	0.00	362.50	0	1,299	0.00%
2022/05/20	3	360.17	3	363.50	360.50	0	1,312	0.00%
2022/05/18	1	354.00	7	354.43	356.50	-6	1,296	-0.46%
2022/05/17	13	350.65	13	346.15	352.50	0	1,293	0.00%
2022/05/16	4	345.88	2	341.00	335.50	2	1,286	0.16%
2022/05/13	6	354.25	5	356.00	348.00	1	1,277	0.08%
2022/05/12	0	358.00	0	0.00	351.00	0	1,279	0.00%
2022/05/10	0	0.00	2	350.00	353.00	-2	1,281	-0.16%
2022/05/09	2	347.50	0	0.00	345.50	2	1,268	0.16%
2022/05/06	5	366.60	0	0.00	364.00	5	1,246	0.40%
2022/05/05	2	382.50	0	0.00	384.00	2	1,236	0.16%
2022/05/04	8	382.63	8	381.69	382.50	0	1,241	0.00%
2022/04/29	2	384.00	2	387.00	379.00	0	1,324	0.00%
2022/04/28	9	384.33	8	388.69	384.00	1	1,326	0.08%
2022/04/27	3	379.67	12	382.17	393.50	-9	1,333	-0.67%
2022/04/26	3	387.00	5	389.70	393.50	-2	1,341	-0.15%
2022/04/25	7.1	384.80	9	383.78	384.00	-1.9	1,386	-0.14%
2022/04/22	5	406.50	0	0.00	401.00	5	1,405	0.36%
2022/04/21	3	416.17	1	417.00	417.50	2	1,460	0.14%
2022/04/20	4	419.50	0	0.00	417.00	4	1,490	0.27%
2022/04/19	0	0.00	2	420.00	419.50	-2	1,515	-0.13%
2022/04/18	3	420.00	0	0.00	413.50	3	1,544	0.19%
2022/04/15	4	424.50	1	441.50	418.00	3	1,573	0.19%
2022/04/11	2	443.00	2	441.25	444.00	0	1,947	0.00%
2022/04/08	1	448.50	1	449.00	449.50	0	1,981	0.00%
2022/04/07	1	445.50	3	452.00	437.00	-2	1,970	-0.10%
2022/04/06	1	440.02	1	443.50	450.00	0	1,978	0.00%
2022/04/01	5	448.30	3	448.50	450.00	2	1,974	0.10%
2022/03/31	7	452.36	7	453.93	455.50	0	1,978	0.00%
2022/03/30	0	0.00	4	450.13	461.50	-4	1,979	-0.20%
2022/03/29	1	426.00	1	426.00	430.50	0	1,956	0.00%
2022/03/25	3	439.00	0	0.00	438.00	3	2,054	0.15%
2022/03/23	0	0.00	2.1	438.14	443.50	-2.1	2,078	-0.10%
2022/03/22	2	432.25	0	0.00	432.50	2	2,080	0.10%
2022/03/21	2	441.50	5	441.80	438.50	-3	2,089	-0.14%
2022/03/18	1	435.00	0	0.00	432.00	1	2,117	0.05%
2022/03/17	3	434.67	8	432.06	435.50	-5	2,147	-0.23%
2022/03/16	4	415.00	4	411.50	413.00	0	2,158	0.00%
2022/03/15	2	409.51	1	410.00	406.50	1	2,229	0.05%
2022/03/14	6	427.17	3	428.00	422.50	3	2,280	0.13%
2022/03/11	2	428.00	0	0.00	425.00	2	2,311	0.09%
2022/03/10	2	433.50	9	433.28	439.00	-7	2,325	-0.30%
2022/03/09	7	422.21	2	421.75	421.50	5	2,370	0.21%
2022/03/08	9	425.22	6	426.33	416.00	3	2,454	0.12%
2022/03/07	6	430.41	5	434.20	431.00	1	2,497	0.04%
2022/03/04	2.1	445.09	0	0.00	442.50	2.1	2,601	0.08%
2022/03/03	3	463.33	0	0.00	455.00	3	2,700	0.11%
2022/03/02	0.1	458.00	0	0.00	459.00	0.1	2,770	0.00%
2022/02/24	2	445.03	0	0.00	438.50	2	2,928	0.07%
2022/02/22	2	461.01	0	0.00	460.50	2	3,168	0.06%
2022/02/21	2	475.00	1	478.00	477.00	1	3,262	0.03%
2022/02/18	3	480.33	1	478.00	481.00	2	3,290	0.06%
2022/02/17	2	490.25	0	0.00	481.00	2	3,332	0.06%
2022/02/16	3	495.67	1	492.00	492.00	2	3,387	0.06%
2022/02/11	0	0.00	1	486.00	494.00	-1	3,512	-0.03%
2022/02/10	0	486.50	0	0.00	484.00	0	3,520	0.00%
2022/02/09	1	490.00	0	0.00	494.00	1	3,514	0.03%
2022/01/26	8	476.44	8	471.63	470.00	0	3,567	0.00%
2022/01/25	3	482.83	3	485.00	473.50	0	3,635	0.00%
2022/01/21	0	478.50	3	476.17	467.00	-3	3,609	-0.08%
2022/01/20	0	482.50	1	480.50	484.50	-1	3,627	-0.03%
2022/01/18	1	486.51	1	488.50	487.00	0	3,766	0.00%
2022/01/17	2.1	494.44	0	0.00	496.00	2.1	3,733	0.05%
2022/01/14	6	495.01	2	497.75	500.00	4	3,714	0.11%
2022/01/13	3	535.33	0	0.00	528.00	3	3,668	0.08%
2022/01/12	6	536.67	0	0.00	540.00	6	3,662	0.16%
2022/01/11	0	0.00	1	555.00	549.00	-1	3,663	-0.03%
2022/01/07	7	556.14	4	556.25	542.00	3	3,628	0.08%
2022/01/06	3	579.00	4	579.72	584.00	-1	3,520	-0.03%
2022/01/05	8	570.38	17	567.82	572.00	-9	3,458	-0.26%
2022/01/04	1	550.00	1	558.00	559.00	0	3,404	0.00%
2022/01/03	0	0.00	2	547.98	548.00	-2	3,414	-0.06%
2021/12/30	2	524.00	3	527.67	529.00	-1	3,407	-0.03%
2021/12/29	4	526.50	2	524.00	524.00	2	3,440	0.06%
2021/12/28	2	538.50	1	538.00	538.00	1	3,458	0.03%
2021/12/27	0	542.00	0.1	546.00	539.00	-0.1	3,509	0.00%
2021/12/24	1	547.00	1	545.00	545.00	0	3,558	0.00%
2021/12/23	1	549.00	1	544.00	544.00	0	3,564	0.00%
2021/12/22	3	545.00	2	564.00	544.00	1	3,621	0.03%
2021/12/21	8	534.75	13	546.15	556.00	-5	3,610	-0.14%
2021/12/15	2	533.00	5	537.60	536.00	-3	3,596	-0.08%
2021/12/14	10	533.80	1	532.00	532.00	9	3,609	0.25%
2021/12/13	4	554.50	1	551.00	551.00	3	3,634	0.08%
2021/12/10	2	546.00	2	549.00	545.00	0	3,659	0.00%
2021/12/09	3	551.33	20	555.05	557.00	-17	3,635	-0.47%
2021/12/08	1	530.00	4	532.73	539.00	-3	3,561	-0.09%
2021/12/07	7	518.14	13	521.15	520.00	-6	3,513	-0.17%
2021/12/06	6	509.83	3	509.98	511.00	3	3,505	0.08%
2021/12/03	28	515.21	9	519.78	512.00	19	3,538	0.54%
2021/12/02	8	535.25	5	520.40	517.00	3	3,544	0.08%
2021/12/01	5	552.80	8	557.25	557.00	-3	3,534	-0.08%
2021/11/30	7	546.71	7	553.13	548.00	0	3,521	0.00%
2021/11/29	5	530.80	19	524.47	536.00	-14	3,468	-0.40%
2021/11/26	22	509.18	24	510.58	501.00	-2	3,450	-0.06%
2021/11/24	4	518.50	6	520.50	518.00	-2	3,344	-0.06%
2021/11/23	5	520.60	3	518.67	514.00	2	3,305	0.06%
2021/11/22	5	511.20	12	519.08	530.00	-7	3,247	-0.22%
2021/11/19	0	491.00	0	0.00	495.00	0	3,109	0.00%
2021/11/18	0	0.00	13	476.12	490.00	-13	3,002	-0.43%
2021/11/17	16	463.84	16	459.88	464.00	0	2,894	0.00%
2021/11/16	14	466.18	14	463.15	466.00	0	2,881	0.00%
2021/11/15	28	458.29	33	462.32	455.50	-5	2,862	-0.17%
2021/11/12	15	443.67	26	448.27	448.00	-11	2,833	-0.39%
2021/11/11	6	422.58	6	418.75	418.50	0	2,747	0.00%
2021/11/10	1	424.00	6	432.83	429.50	-5	2,767	-0.18%
2021/11/08	2	423.00	0	0.00	419.00	2	2,850	0.07%
2021/11/05	15	419.10	15.1	422.37	421.50	-0.1	2,861	0.00%
2021/11/04	1.1	422.71	0	0.00	416.50	1.1	2,873	0.04%
2021/11/03	1	428.98	1	431.50	426.00	0	2,861	0.00%
2021/11/02	4	450.75	0	0.00	434.00	4	2,841	0.14%
2021/11/01	0	0.00	0.1	440.00	444.50	-0.1	2,769	0.00%
2021/10/29	3	427.50	3	431.00	427.50	0	2,741	0.00%
2021/10/28	4.1	430.50	2	427.00	427.00	2.1	2,712	0.08%
2021/10/27	1	424.00	5	430.10	440.00	-4	2,667	-0.15%
2021/10/26	6	404.25	11.1	413.17	420.00	-5.1	2,587	-0.20%
2021/10/25	0	0.00	1.1	395.98	393.00	-1.1	2,500	-0.04%
2021/10/22	1.1	388.43	0	0.00	388.00	1.1	2,517	0.04%
2021/10/21	0.1	392.00	0	0.00	391.00	0.1	2,518	0.00%
2021/10/20	1	392.50	0	0.00	391.50	1	2,501	0.04%
2021/10/19	1	388.55	4.1	391.30	399.00	-3.1	2,515	-0.12%
2021/10/18	19	382.13	1	391.50	381.50	18	2,508	0.72%
2021/10/15	2	384.25	2	389.52	384.00	0	2,513	0.00%
2021/10/14	3	382.33	1	384.00	384.50	2	2,529	0.08%
2021/10/13	6	387.50	4	383.00	380.50	2	2,536	0.08%
2021/10/12	1	377.98	1	382.50	392.00	0	2,520	0.00%
2021/10/08	4.1	395.71	5	396.10	386.00	-0.9	2,490	-0.04%
2021/10/07	4	411.00	1	407.00	413.00	3	2,439	0.12%
2021/10/06	0	0.00	1.1	395.67	398.00	-1.1	2,436	-0.04%
2021/10/04	6	390.65	6	386.00	383.00	0	2,471	0.00%
2021/10/01	8.1	399.52	6	388.50	387.50	2.1	2,506	0.08%
2021/09/30	2	411.50	3	413.00	412.00	-1	2,476	-0.04%
2021/09/29	19	408.97	12	407.29	404.50	7	2,493	0.28%
2021/09/28	13	436.96	6	434.00	431.00	7	2,523	0.28%
2021/09/27	1	455.50	1	460.00	454.00	0	2,539	0.00%
2021/09/24	3	452.17	6	455.25	454.00	-3	2,564	-0.12%
2021/09/23	0	453.50	0	0.00	446.50	0	2,583	0.00%
2021/09/22	3	447.83	1	452.50	452.50	2	2,616	0.08%
2021/09/17	5	452.00	6	457.42	464.50	-1	2,630	-0.04%
2021/09/16	7	459.14	3	465.50	450.00	4	2,773	0.14%
2021/09/15	14	472.57	0	0.00	460.00	14	2,780	0.50%
2021/09/14	0	0.00	2	490.00	490.00	-2	2,754	-0.07%
2021/09/10	0	0.00	2	498.00	504.00	-2	2,808	-0.07%
2021/09/09	2	502.50	3	502.67	496.50	-1	2,819	-0.04%
2021/09/08	3	519.99	0	0.00	498.50	3	2,832	0.11%
2021/09/07	3	526.00	2	512.00	523.00	1	2,797	0.04%
2021/09/06	3	540.67	1	524.88	524.00	2	2,768	0.07%
2021/09/03	0	0.00	2	531.00	526.00	-2	2,718	-0.07%
2021/09/02	2	533.00	0	0.00	516.00	2	2,713	0.07%
2021/09/01	4	505.00	23	512.78	518.00	-19	2,674	-0.71%
2021/08/30	6	476.33	6	473.75	476.00	0	2,700	0.00%
2021/08/27	3	477.50	4	477.38	476.00	-1	2,725	-0.04%
2021/08/26	8	484.68	2	470.00	468.50	6	2,755	0.22%
2021/08/25	3	486.33	4	488.75	492.00	-1	2,777	-0.04%
2021/08/24	6	490.75	6	491.25	487.00	0	2,862	0.00%
2021/08/23	4	476.75	3	479.33	482.50	1	2,880	0.03%
2021/08/20	4	463.50	4	469.00	467.00	0	2,895	0.00%
2021/08/19	3	472.66	2	467.00	455.00	1	2,896	0.03%
2021/08/18	4	476.13	4	481.25	486.00	0	2,922	0.00%
2021/08/17	1	471.00	3	491.50	471.00	-2	2,958	-0.07%
2021/08/16	4	491.74	0	0.00	481.00	4	3,019	0.13%
2021/08/13	0	0.00	1	499.50	504.00	-1	3,009	-0.03%
2021/08/12	4	462.25	4	468.47	511.00	0	3,027	0.00%
2021/08/11	3	498.33	0	0.00	493.00	3	2,977	0.10%
2021/08/10	7	515.29	0	0.00	503.00	7	3,012	0.23%
2021/08/06	1	518.14	0	0.00	523.00	1	3,104	0.03%
2021/08/05	0	0.00	1	523.00	517.00	-1	3,155	-0.03%
2021/07/29	0	528.00	0	0.00	527.00	0	3,387	0.00%
2021/07/23	0	0.00	3	574.00	561.00	-3	3,647	-0.08%
2021/07/22	0	0.00	3	556.33	562.00	-3	3,753	-0.08%
2021/07/21	2	554.36	0	0.00	542.00	2	3,788	0.05%
2021/07/20	2	557.00	0	0.00	543.00	2	3,916	0.05%
2021/07/19	3	568.33	0	0.00	568.00	3	3,916	0.08%
2021/07/16	0	0.00	2	574.00	578.00	-2	3,927	-0.05%
2021/07/15	1	565.00	0	0.00	567.00	1	3,947	0.03%
2021/07/13	1	573.00	1	582.00	564.00	0	3,982	0.00%
2021/07/12	1	579.00	0	0.00	568.00	1	4,169	0.02%
2021/07/09	3	574.02	0	0.00	570.00	3	4,325	0.07%
2021/07/07	2	588.00	0	0.00	598.00	2	4,193	0.05%
2021/07/05	1	604.00	3	603.67	598.00	-2	4,158	-0.05%
2021/07/02	0	0.00	11	570.73	583.00	-11	4,079	-0.27%
2021/07/01	8	556.63	3	553.33	550.00	5	4,034	0.12%
2021/06/30	7	566.57	0	0.00	564.00	7	4,017	0.17%
2021/06/29	4	593.25	5	577.60	572.00	-1	3,991	-0.03%
2021/06/28	10	582.00	2	581.00	582.00	8	3,963	0.20%
2021/06/25	1	580.00	6	583.67	588.00	-5	3,942	-0.13%
2021/06/24	3	533.67	8	544.63	546.00	-5	3,807	-0.13%
2021/06/23	0	0.00	1	522.00	528.00	-1	3,744	-0.03%
2021/06/22	2	524.95	3	525.67	512.00	-1	3,715	-0.03%
2021/06/21	0	516.00	0	0.00	522.00	0	3,696	0.00%
2021/06/17	1	505.00	2.1	524.62	527.00	-1.1	3,644	-0.03%
2021/06/16	1	512.00	0	0.00	506.00	1	3,617	0.03%
2021/06/15	1	523.00	7	522.57	521.00	-6	3,607	-0.17%
2021/06/11	0	0.00	1	517.00	514.00	-1	3,603	-0.03%
2021/06/10	1	516.00	4	520.50	520.00	-3	3,583	-0.08%
2021/06/09	2	508.50	0	0.00	505.00	2	3,547	0.06%
2021/06/08	3	513.00	7	517.29	513.00	-4	3,537	-0.11%
2021/06/07	0	0.00	3	497.33	497.00	-3	3,468	-0.09%
2021/06/04	1.1	491.36	0	0.00	492.50	1.1	3,465	0.03%
2021/06/03	5	493.00	4	491.13	488.50	1	3,490	0.03%
2021/06/02	3	491.50	4	495.63	493.00	-1	3,465	-0.03%
2021/06/01	4	490.63	4	486.75	486.00	0	3,435	0.00%
2021/05/31	2	451.75	2	462.25	467.00	0	3,376	0.00%
2021/05/26	5	453.70	9	462.33	465.50	-4	3,402	-0.12%
2021/05/25	1	451.50	2	466.75	455.00	-1	3,388	-0.03%
2021/05/24	5	436.50	10	435.00	442.50	-5	3,371	-0.15%
2021/05/20	1	414.00	6	415.33	403.50	-5	3,343	-0.15%
2021/05/19	11	393.36	11	392.55	398.00	0	3,409	0.00%
2021/05/18	12	389.29	15	387.67	397.50	-3	3,424	-0.09%
2021/05/17	14	382.89	10	387.65	369.00	4	3,416	0.12%
2021/05/14	13	415.73	12	416.21	409.50	1	3,420	0.03%
2021/05/13	5	409.90	8	418.44	423.00	-3	3,401	-0.09%
2021/05/12	18	422.58	11	421.23	410.00	7	3,509	0.20%
2021/05/11	9	451.28	2	445.50	441.50	7	3,460	0.20%
2021/05/10	2	482.00	1	480.00	480.00	1	3,436	0.03%
2021/05/07	0	0.00	5	490.60	494.00	-5	3,442	-0.15%
2021/05/06	5	476.00	2	470.00	474.50	3	3,464	0.09%
2021/05/05	8	489.31	0	0.00	477.00	8	3,451	0.23%
2021/05/04	13.3	507.19	15	507.67	497.00	-1.7	3,442	-0.05%
2021/05/03	12.7	527.35	3	521.33	510.00	9.7	3,473	0.28%
2021/04/29	6	557.67	7	554.57	550.00	-1	3,543	-0.03%
2021/04/28	6	542.33	11.5	544.26	551.00	-5.5	3,500	-0.16%
2021/04/27	2.5	529.00	2	530.00	529.00	0.5	3,428	0.01%
2021/04/26	10	534.60	15.1	531.92	533.00	-5.1	3,445	-0.15%
2021/04/23	3	484.33	12	497.25	503.00	-9	3,376	-0.27%
2021/04/22	7	492.00	0	0.00	483.00	7	3,441	0.20%
2021/04/21	4	501.00	1	502.00	490.00	3	3,461	0.09%
2021/04/20	7	514.00	0	0.00	511.00	7	3,465	0.20%
2021/04/19	5	525.80	1	515.00	515.00	4	3,530	0.11%
2021/04/16	8	532.88	12	528.33	520.00	-4	3,617	-0.11%
2021/04/15	9	507.22	32.6	512.44	525.00	-23.6	3,527	-0.67%
2021/04/14	3	475.17	1	486.00	477.50	2	3,408	0.06%
2021/04/13	1	477.00	1	480.00	477.00	0	3,487	0.00%
2021/04/09	2	472.75	3	481.00	479.50	-1	3,529	-0.03%
2021/04/08	1	469.00	4	475.25	478.50	-3	3,553	-0.08%
2021/04/07	5	470.40	4	472.00	470.00	1	3,550	0.03%
2021/04/06	5	475.00	2	473.00	473.00	3	3,566	0.08%
2021/04/01	1	482.50	0	0.00	480.00	1	3,569	0.03%
2021/03/31	4	487.13	2	491.75	484.00	2	3,573	0.06%
2021/03/30	0	0.00	2	493.25	489.00	-2	3,573	-0.06%
2021/03/29	0	0.00	3	478.50	481.00	-3	3,566	-0.08%
2021/03/25	5	467.60	2	470.50	467.00	3	3,613	0.08%
2021/03/24	4	461.13	2	463.50	470.50	2	3,682	0.05%
2021/03/23	2	464.75	0	0.00	463.00	2	3,712	0.05%
2021/03/22	2	467.50	2	467.75	468.50	0	3,760	0.00%
2021/03/19	5	473.90	2	476.50	474.00	3	3,829	0.08%
2021/03/18	1	480.06	1	479.00	479.00	0	3,852	0.00%
2021/03/16	1	479.50	0	0.00	482.50	1	3,939	0.03%
2021/03/15	1	480.50	1	479.00	479.00	0	3,963	0.00%
2021/03/12	5	481.41	1	483.00	483.00	4	4,019	0.10%
2021/03/11	5	487.60	3	487.83	487.50	2	4,077	0.05%
2021/03/10	2	490.00	2	485.00	485.00	0	4,117	0.00%
2021/03/09	1	476.00	6	488.92	491.50	-5	4,166	-0.12%
2021/03/08	4	488.75	2	486.25	480.50	2	4,184	0.05%
2021/03/05	4	481.88	3	486.83	483.00	1	4,272	0.02%
2021/03/04	9	485.50	2	490.25	487.50	7	4,400	0.16%
2021/03/03	3	483.68	7	496.79	498.50	-4	4,661	-0.09%
2021/03/02	7	491.23	3	499.00	483.00	4	4,671	0.09%
2021/02/26	6	497.00	1	504.00	494.00	5	4,696	0.11%
2021/02/25	3	498.34	0	0.00	506.00	3	4,756	0.06%
2021/02/24	5.4	509.50	4	516.25	496.00	1.4	4,786	0.03%
2021/02/23	0.1	510.00	0	0.00	512.00	0.1	4,781	0.00%
2021/02/22	4.1	516.17	1	521.00	514.00	3.1	4,818	0.06%
2021/02/19	101	515.02	103	517.46	510.00	-2	4,871	-0.04%	大買/大賣/
2021/02/18	0	0.00	1.2	493.33	496.50	-1.2	4,805	-0.02%
2021/02/17	3.1	476.97	1	482.50	482.00	2.1	4,817	0.04%
2021/02/05	3.1	478.58	0	0.00	477.00	3.1	4,874	0.06%
2021/02/04	5	506.20	5	504.50	497.50	0	4,900	0.00%
2021/02/03	6	517.33	7	511.00	503.00	-1	4,883	-0.02%
2021/02/02	2	494.25	1	492.50	491.00	1	4,799	0.02%
2021/02/01	1	488.00	3	490.27	491.50	-2	4,868	-0.04%
2021/01/29	2	482.50	0	0.00	482.00	2	4,875	0.04%
2021/01/28	1	477.00	2	488.50	487.00	-1	4,882	-0.02%
2021/01/27	17	484.21	0	0.00	484.50	17	4,888	0.35%
2021/01/26	1	485.00	1	496.50	482.00	0	4,894	0.00%
2021/01/25	2	496.75	3	500.66	490.00	-1	4,905	-0.02%
2021/01/22	1	497.50	12	487.33	493.00	-11	4,857	-0.23%
2021/01/21	1	450.00	2	455.25	454.50	-1	4,766	-0.02%
2021/01/20	17	454.71	19	453.71	452.00	-2	4,759	-0.04%
2021/01/19	7	475.07	6	472.67	471.00	1	4,749	0.02%
2021/01/18	1	454.01	1	453.50	462.00	0	4,773	0.00%
2021/01/15	24	478.40	18	468.19	468.00	6	4,790	0.13%
2021/01/14	8	493.13	1	504.00	492.00	7	4,791	0.15%
2021/01/13	4	500.00	0.1	502.00	502.00	3.9	4,790	0.08%
2021/01/12	3.2	492.31	7.1	493.07	489.00	-3.9	4,789	-0.08%
2021/01/11	6.5	500.13	0	0.00	490.00	6.5	4,786	0.14%
2021/01/08	3.3	521.94	2	532.50	518.00	1.3	4,753	0.03%
2021/01/07	3.1	537.71	1	536.00	539.00	2.1	4,672	0.04%
2021/01/06	3	555.02	0	0.00	550.00	3	4,659	0.06%
2020/12/25	1	562.00	0	0.00	569.00	1	4,955	0.02%
2020/12/24	2	575.50	3	564.33	564.00	-1	4,982	-0.02%
2020/12/23	1	570.00	1	570.00	568.00	0	5,008	0.00%
2020/12/22	4	576.50	4	567.75	566.00	0	5,091	0.00%
2020/12/21	2	583.00	1	583.00	582.00	1	5,123	0.02%
2020/12/18	2	566.00	3	576.00	579.00	-1	5,128	-0.02%
2020/12/15	1	577.00	0	0.00	560.00	1	5,206	0.02%
2020/12/14	0	0.00	4	590.25	584.00	-4	5,224	-0.08%
2020/12/11	3	595.00	2	596.00	590.00	1	5,305	0.02%
2020/12/10	4	610.75	0	0.00	611.00	4	5,279	0.08%
2020/12/08	3	624.00	2	620.50	618.00	1	5,412	0.02%
2020/12/07	1	612.07	3	640.00	613.00	-2	5,427	-0.04%
2020/12/04	1	643.00	1	637.00	637.00	0	5,424	0.00%
2020/12/03	0	0.00	1	645.00	637.00	-1	5,489	-0.02%
2020/12/02	1	637.00	0	643.00	633.00	1	5,511	0.02%
2020/12/01	1	638.00	3	645.67	641.00	-2	5,553	-0.04%
2020/11/30	2	647.00	16	643.19	636.00	-14	5,534	-0.25%
2020/11/27	4	645.25	6	634.17	663.00	-2	5,516	-0.04%
2020/11/26	0	0.00	2	610.50	615.00	-2	5,365	-0.04%
2020/11/25	0	608.00	0	0.00	595.00	0	5,445	0.00%
2020/11/24	2	601.00	2.3	606.39	601.00	-0.3	5,497	-0.01%
2020/11/23	1.3	603.84	2	598.00	592.00	-0.7	5,478	-0.01%
2020/11/20	3	598.33	2	599.50	593.00	1	5,466	0.02%
2020/11/18	0	0.00	2.1	606.22	609.00	-2.1	5,527	-0.04%
2020/11/16	1	603.00	1	593.00	589.00	0	5,637	0.00%
2020/11/13	1	582.00	1	586.00	591.00	0	5,691	0.00%
2020/11/12	3	575.67	5	575.20	583.00	-2	5,756	-0.03%
2020/11/11	1	573.17	1	575.00	578.00	0	5,725	0.00%
2020/11/10	4.1	581.02	0	0.00	579.00	4.1	5,836	0.07%
2020/11/09	1	592.00	7.1	591.70	598.00	-6.1	5,814	-0.11%
2020/11/06	7	572.86	1	572.00	569.00	6	5,792	0.10%
2020/11/04	0	0.00	1	572.00	577.00	-1	5,941	-0.02%
2020/11/03	0	0.00	1	562.97	565.00	-1	6,090	-0.02%
2020/11/02	3	554.33	0	0.00	546.00	3	6,177	0.05%
2020/10/30	3	572.33	2	565.00	561.00	1	6,202	0.02%
2020/10/29	2	571.00	2	579.00	581.00	0	6,258	0.00%
2020/10/28	3	585.33	3	592.00	586.00	0	6,293	0.00%
2020/10/27	3	588.39	3	582.67	594.00	0	6,374	0.00%
2020/10/26	2	592.50	2	593.00	585.00	0	6,457	0.00%
2020/10/23	2	578.00	1	585.00	587.00	1	6,507	0.02%
2020/10/22	0	580.00	3	568.00	575.00	-3	6,670	-0.04%
2020/10/21	1	555.00	6	555.83	555.00	-5	6,800	-0.07%
2020/10/20	9	543.44	4	545.00	550.00	5	6,999	0.07%
2020/10/19	3	549.00	5	547.60	551.00	-2	7,198	-0.03%
2020/10/16	7.1	563.39	12	565.67	535.00	-4.9	7,283	-0.07%
2020/10/15	4	568.75	4	569.25	567.00	0	7,279	0.00%
2020/10/14	1	569.00	2	571.00	568.00	-1	7,306	-0.01%
2020/10/13	1	560.00	1	564.00	569.00	0	7,319	0.00%
2020/10/12	8	574.00	0	0.00	569.00	8	7,342	0.11%
2020/10/08	3	619.00	9	619.33	606.00	-6	7,296	-0.08%
2020/10/07	5	594.40	0	0.00	599.00	5	7,291	0.07%
2020/10/06	2	592.00	1	590.00	590.00	1	7,370	0.01%
2020/09/30	3	584.33	3	586.00	586.00	0	7,649	0.00%
2020/09/25	2	589.00	3	587.67	579.00	-1	8,058	-0.01%
2020/09/24	1	589.00	1	599.00	584.00	0	8,127	0.00%
2020/09/23	1	612.00	1	618.00	610.00	0	8,220	0.00%
2020/09/22	1	615.00	1	609.00	611.00	0	8,420	0.00%
2020/09/21	2	622.50	2	615.50	615.00	0	8,551	0.00%
2020/09/18	3	606.33	3	607.00	608.00	0	8,617	0.00%
2020/09/17	2	607.00	2	598.00	598.00	0	8,841	0.00%
2020/09/16	2	604.50	4	615.50	613.00	-2	8,885	-0.02%
2020/09/15	3	594.00	0	0.00	591.00	3	8,933	0.03%
2020/09/14	4	596.75	1	599.00	597.00	3	9,134	0.03%
2020/09/11	2	563.50	3	571.33	585.00	-1	9,156	-0.01%
2020/09/10	3	572.33	1	566.00	566.00	2	9,256	0.02%
2020/09/09	1	573.00	1	571.00	576.00	0	9,527	0.00%
2020/09/08	2	591.50	3	590.67	581.00	-1	9,557	-0.01%
2020/09/07	1	569.00	0	0.00	571.00	1	9,562	0.01%
2020/09/02	1	624.00	4	621.00	620.00	-3	9,637	-0.03%
2020/09/01	7	598.14	13	576.31	598.00	-6	9,674	-0.06%
2020/08/31	12	580.17	5	608.00	572.00	7	9,660	0.07%
2020/08/28	1	610.00	0	0.00	601.00	1	9,672	0.01%
2020/08/26	0	0.00	1	625.00	626.00	-1	10,059	-0.01%
2020/08/24	1	621.00	0	0.00	629.00	1	10,108	0.01%
2020/08/21	1	609.00	1	613.00	613.00	0	10,137	0.00%
2020/08/20	1	597.00	1	584.00	593.00	0	10,083	0.00%
2020/08/19	8	626.75	3	640.00	640.00	5	9,977	0.05%
2020/08/17	2	666.50	2	666.00	665.00	0	9,841	0.00%
2020/08/14	2	662.50	7	669.71	677.00	-5	9,837	-0.05%
2020/08/13	1	650.00	0	0.00	650.00	1	9,788	0.01%
2020/08/11	1	665.00	1	652.00	652.00	0	9,880	0.00%
2020/08/10	5	669.20	5	665.40	662.00	0	9,942	0.00%
2020/08/07	1	656.00	0	0.00	661.00	1	9,921	0.01%
2020/08/06	3	699.00	2	682.00	682.00	1	9,839	0.01%
2020/08/05	8	692.75	4	690.50	686.00	4	9,838	0.04%
2020/08/04	2	680.00	2	693.00	693.00	0	9,891	0.00%
2020/08/03	2	679.00	1	667.00	667.00	1	9,925	0.01%
2020/07/31	2	671.00	2	666.50	678.00	0	9,994	0.00%
2020/07/30	2	669.50	2	676.00	668.00	0	9,963	0.00%
2020/07/29	1	671.00	1	660.24	679.00	0	9,928	0.00%
2020/07/28	1	697.00	6	704.83	667.00	-5	9,888	-0.05%
2020/07/27	6	644.00	3	644.00	669.00	3	9,824	0.03%
2020/07/24	6	642.17	1	630.00	630.00	5	9,696	0.05%
2020/07/23	10	688.30	1	679.00	679.00	9	9,550	0.09%
2020/07/22	3	729.33	0	0.00	715.00	3	9,418	0.03%
2020/07/21	1	773.00	1	783.00	779.00	0	9,337	0.00%
2020/07/20	1	746.94	1	739.00	740.00	0	9,347	0.00%
2020/07/16	1	756.00	0	0.00	760.00	1	9,509	0.01%
2020/07/15	0	0.00	3	760.00	756.00	-3	9,495	-0.03%
2020/07/14	1	789.86	2	781.00	781.00	-1	9,549	-0.01%
2020/07/13	2	790.50	3	790.00	777.00	-1	9,517	-0.01%
2020/07/10	5	785.80	4	780.50	773.00	1	9,473	0.01%
2020/07/09	1	817.00	2	821.00	818.00	-1	9,323	-0.01%
2020/07/08	5	796.20	7	800.43	804.00	-2	9,208	-0.02%
2020/07/07	5	765.60	3	764.00	761.00	2	9,005	0.02%
2020/07/06	0	0.00	2	759.00	760.00	-2	9,093	-0.02%
2020/07/03	1	742.00	1	753.00	741.00	0	9,133	0.00%
2020/07/02	4	754.75	1	753.00	753.00	3	9,191	0.03%
2020/07/01	7	726.71	5	735.80	733.00	2	9,239	0.02%
2020/06/30	4	695.00	5	698.40	700.00	-1	9,140	-0.01%
2020/06/29	4	680.25	3	676.00	677.00	1	9,160	0.01%
2020/06/24	2	669.50	2	682.50	690.00	0	9,175	0.00%
2020/06/23	0	0.00	1	630.00	639.00	-1	9,166	-0.01%
2020/06/22	3	641.00	4	632.25	630.00	-1	9,280	-0.01%
2020/06/19	5	651.20	5	650.20	627.00	0	9,347	0.00%
2020/06/18	1	617.00	1	614.00	620.00	0	9,180	0.00%
2020/06/17	4	625.75	2	615.50	612.00	2	9,294	0.02%
2020/06/16	4	597.25	7	604.14	627.00	-3	9,253	-0.03%
2020/06/15	1	584.00	1	570.00	570.00	0	9,157	0.00%
2020/06/12	2	564.50	1	575.00	583.00	1	9,291	0.01%
2020/06/11	4	585.25	3	576.33	572.00	1	9,417	0.01%
2020/06/10	1	582.00	1	590.00	590.00	0	9,442	0.00%
2020/06/09	2	586.00	3	579.67	575.00	-1	9,519	-0.01%
2020/06/05	1	568.00	1	573.00	569.00	0	9,508	0.00%
2020/06/04	3	566.33	1	571.00	561.00	2	9,544	0.02%
2020/06/03	3	568.67	5	569.00	566.00	-2	9,544	-0.02%
2020/06/02	4	520.25	4	538.75	553.00	0	9,336	0.00%
2020/06/01	1	486.00	2	497.50	503.00	-1	9,186	-0.01%
2020/05/29	1	481.00	1	478.50	482.50	0	9,197	0.00%
2020/05/28	2	485.00	3	487.83	481.00	-1	9,267	-0.01%
2020/05/27	1	477.50	1	481.00	477.00	0	9,336	0.00%
2020/05/26	1	484.00	1	486.50	477.50	0	9,446	0.00%
2020/05/25	3	477.33	4	475.38	479.00	-1	9,547	-0.01%
2020/05/21	1	497.00	1	486.50	486.50	0	9,608	0.00%
2020/05/20	1	488.50	1	490.00	490.00	0	9,650	0.00%
2020/05/19	2	476.00	2	475.50	475.50	0	9,728	0.00%
2020/05/18	7	482.00	3	473.17	464.50	4	9,709	0.04%
2020/05/15	2	508.00	3	497.67	493.00	-1	9,652	-0.01%
2020/05/14	4	499.38	3	499.50	498.50	1	9,603	0.01%
2020/05/13	9	502.50	4	503.00	504.00	5	9,530	0.05%
2020/05/12	3	510.00	2	506.00	500.00	1	9,510	0.01%
2020/05/11	2	501.00	2	504.00	508.00	0	9,533	0.00%
2020/05/08	4	494.88	4	493.75	490.00	0	9,472	0.00%
2020/05/07	5	481.10	8	483.88	485.50	-3	9,440	-0.03%
2020/05/06	2	470.00	1	467.00	467.00	1	9,392	0.01%
2020/05/05	1	477.50	2	470.00	465.00	-1	9,437	-0.01%
2020/05/04	2	468.25	2	472.00	471.50	0	9,433	0.00%
2020/04/30	5	473.50	5	480.60	485.50	0	9,440	0.00%
2020/04/29	3	457.67	3	458.00	458.00	0	9,384	0.00%
2020/04/28	3	452.00	4	452.00	448.50	-1	9,394	-0.01%
2020/04/27	1	439.00	3	444.67	452.00	-2	9,447	-0.02%
2020/04/24	2	432.25	1	433.00	431.00	1	9,442	0.01%
2020/04/23	3	447.67	2	443.50	440.50	1	9,435	0.01%
2020/04/22	1	450.00	2	442.00	444.00	-1	9,413	-0.01%
2020/04/21	3	453.00	2	452.25	443.00	1	9,355	0.01%
2020/04/20	10	460.85	9	459.78	463.00	1	9,315	0.01%
2020/04/17	7	471.50	5	465.10	465.50	2	9,337	0.02%
2020/04/16	3	463.50	5	467.60	470.00	-2	9,371	-0.02%
2020/04/15	1	463.50	1	460.00	460.00	0	9,472	0.00%
2020/04/14	2	453.50	5	454.90	452.00	-3	9,522	-0.03%
2020/04/13	2	450.50	2	445.50	439.50	0	9,684	0.00%
2020/04/10	1	457.50	1	445.50	445.50	0	9,730	0.00%
2020/04/09	5	469.80	4	472.63	445.00	1	9,862	0.01%
2020/04/08	1	456.00	1	456.50	465.00	0	9,795	0.00%
2020/04/07	2	462.75	1	463.00	456.00	1	9,855	0.01%
2020/04/06	2	422.50	3	429.00	443.50	-1	9,765	-0.01%
2020/04/01	4	411.25	4	411.25	414.50	0	9,592	0.00%
2020/03/31	5	413.00	8	412.00	413.00	-3	9,512	-0.03%
2020/03/30	10	396.45	8	403.63	403.50	2	9,362	0.02%
2020/03/27	12	420.63	12	420.00	410.00	0	9,307	0.00%
2020/03/26	14	396.64	11	396.36	419.50	3	9,148	0.03%
2020/03/25	2	402.75	4	402.75	403.00	-2	9,014	-0.02%
2020/03/24	0	0.00	9	365.17	371.00	-9	9,013	-0.10%
2020/03/23	11	325.36	10	330.05	337.50	1	9,182	0.01%
2020/03/20	5	314.00	8	319.94	327.00	-3	9,121	-0.03%
2020/03/19	5	323.00	5	321.60	297.50	0	9,194	0.00%
2020/03/18	15	343.63	15	348.03	330.50	0	9,186	0.00%
2020/03/17	18	369.97	16	364.00	345.50	2	9,132	0.02%
2020/03/16	10	409.80	5	399.80	373.50	5	9,172	0.05%
2020/03/13	10	392.80	18	393.31	415.00	-8	9,244	-0.09%
2020/03/12	3	451.00	4	446.00	432.00	-1	9,254	-0.01%
2020/03/11	14	495.21	14	491.43	480.00	0	9,150	0.00%
2020/03/10	15	489.37	16	489.16	493.50	-1	9,218	-0.01%
2020/03/09	19	502.63	18	501.86	490.00	1	9,106	0.01%
2020/03/06	11	516.91	9	516.22	515.00	2	9,014	0.02%
2020/03/05	11	529.64	12	530.50	528.00	-1	9,002	-0.01%
2020/03/04	26	506.46	27	506.19	521.00	-1	8,965	-0.01%
2020/03/03	8	506.00	8	510.25	507.00	0	8,905	0.00%
2020/03/02	15	489.73	15	497.57	489.50	0	8,856	0.00%
2020/02/27	21	526.57	17	510.41	505.00	4	8,719	0.05%
2020/02/26	8	551.75	5	557.40	534.00	3	8,612	0.03%
2020/02/25	5	543.00	5	549.80	563.00	0	8,514	0.00%
2020/02/24	4	544.75	4	545.00	551.00	0	8,518	0.00%
2020/02/21	11	550.91	9	549.22	552.00	2	8,550	0.02%
2020/02/20	15	547.27	18	547.56	547.00	-3	8,498	-0.04%
2020/02/19	14	521.50	18	525.28	531.00	-4	8,398	-0.05%
2020/02/18	18	526.17	14	521.79	518.00	4	8,380	0.05%
2020/02/17	8	531.50	5	532.20	530.00	3	8,459	0.04%
2020/02/14	9	539.33	14	545.14	545.00	-5	8,466	-0.06%
2020/02/13	3	544.67	1	537.00	537.00	2	8,490	0.02%
2020/02/12	2	544.50	1	547.00	547.00	1	8,550	0.01%
2020/02/11	7	527.57	8	532.38	531.00	-1	8,481	-0.01%
2020/02/10	10	510.50	10	513.20	522.00	0	8,516	0.00%
2020/02/07	3	524.67	3	518.00	518.00	0	8,532	0.00%
2020/02/06	9	524.11	9	533.33	538.00	0	8,622	0.00%
2020/02/05	3	540.33	3	539.67	520.00	0	8,553	0.00%
2020/02/04	14	541.43	14	542.00	535.00	0	8,490	0.00%
2020/02/03	3	516.00	3	511.83	538.00	0	8,476	0.00%
2020/01/31	5	543.00	3	538.33	536.00	2	8,364	0.02%
2020/01/20	4	583.75	15	590.00	590.00	-11	8,304	-0.13%
2020/01/17	19	581.26	13	574.69	572.00	6	8,278	0.07%
2020/01/16	4	578.00	5	583.00	589.00	-1	8,323	-0.01%
2020/01/15	1	577.00	0	0.00	573.00	1	8,315	0.01%
2020/01/14	9	588.33	4	587.00	590.00	5	8,322	0.06%
2020/01/13	11	592.36	5	590.60	584.00	6	8,284	0.07%
2020/01/10	14	608.93	14	609.14	601.00	0	8,273	0.00%
2020/01/09	4	586.50	9	595.22	608.00	-5	8,201	-0.06%
2020/01/08	10	563.10	10	564.20	572.00	0	8,170	0.00%
2020/01/07	2	582.00	1	548.00	561.00	1	8,197	0.01%
2020/01/06	2	570.00	1	571.00	571.00	1	8,113	0.01%
2020/01/03	7	599.57	2	596.50	579.00	5	8,316	0.06%
2020/01/02	1	600.00	1	605.00	605.00	0	8,251	0.00%
2019/12/31	1	569.00	7	564.86	587.00	-6	8,285	-0.07%
2019/12/30	15	555.47	4	546.25	552.00	11	8,230	0.13%
2019/12/26	1	539.00	2	537.50	540.00	-1	8,795	-0.01%
2019/12/25	1	534.00	0	0.00	533.00	1	8,951	0.01%
2019/12/24	9	542.89	9	544.44	531.00	0	8,969	0.00%
2019/12/23	8	535.13	8	528.25	539.00	0	8,897	0.00%
2019/12/20	10	525.50	10	527.10	522.00	0	8,849	0.00%
2019/12/19	6	536.67	6	541.83	526.00	0	8,823	0.00%
2019/12/18	10	534.20	10	533.50	537.00	0	8,791	0.00%
2019/12/17	3	519.00	3	519.33	519.00	0	8,616	0.00%
2019/12/16	17	509.00	18	510.83	522.00	-1	8,600	-0.01%
2019/12/13	9	486.28	11	481.50	497.50	-2	8,505	-0.02%
2019/12/12	9	477.00	9	480.33	479.50	0	8,352	0.00%
2019/12/11	12	465.38	14	462.14	474.50	-2	8,276	-0.02%
2019/12/10	8	445.81	8	445.31	452.50	0	8,191	0.00%
2019/12/09	4	428.13	13	432.92	440.00	-9	8,232	-0.11%
2019/12/06	4	417.63	3	418.83	419.50	1	8,427	0.01%
2019/12/05	3	404.50	3	412.67	415.50	0	8,534	0.00%
2019/12/04	1	400.00	1	399.50	401.00	0	8,612	0.00%
2019/12/03	0	0.00	2	406.50	404.50	-2	8,778	-0.02%
2019/12/02	6	404.58	5	406.00	406.00	1	8,878	0.01%
2019/11/29	7.8	410.32	8	410.75	408.00	-0.2	8,957	0.00%
2019/11/28	2	412.50	1	408.00	408.00	1	8,974	0.01%
2019/11/27	9	411.94	9	417.11	418.00	0	9,088	0.00%
2019/11/26	1	411.50	1	410.00	409.00	0	9,124	0.00%
2019/11/25	1	414.00	1	411.00	409.00	0	9,288	0.00%
2019/11/22	4	411.50	2	405.00	405.00	2	9,313	0.02%
2019/11/21	2	400.00	4	410.25	413.50	-2	9,357	-0.02%
2019/11/19	1	418.00	1	417.00	421.50	0	9,361	0.00%
2019/11/18	4	416.25	1	417.00	417.00	3	9,581	0.03%
2019/11/15	1	423.50	1	421.00	421.00	0	9,633	0.00%
2019/11/14	4	422.38	2	420.00	418.00	2	9,708	0.02%
2019/11/13	3	420.50	4	427.88	420.00	-1	9,685	-0.01%
2019/11/12	11	419.68	14	421.71	425.00	-3	9,814	-0.03%
2019/11/11	3	417.00	1	415.00	417.00	2	9,980	0.02%
2019/11/08	2	447.25	2	441.75	440.50	0	10,042	0.00%
2019/11/07	0	0.00	1	443.00	443.00	-1	10,167	-0.01%
2019/11/06	4	460.13	1	455.00	455.00	3	10,477	0.03%
2019/11/05	1	468.50	8	472.13	466.50	-7	10,484	-0.07%
2019/11/01	1	449.50	1	447.00	447.00	0	10,629	0.00%
2019/10/31	16	455.00	13	449.42	440.00	3	10,851	0.03%
2019/10/30	4	442.38	5	443.10	439.50	-1	10,941	-0.01%
2019/10/29	12	451.00	11	442.45	441.00	1	11,084	0.01%
2019/10/24	1	447.00	1	452.00	455.00	0	11,237	0.00%
2019/10/23	2	439.25	1	440.50	444.50	1	11,255	0.01%
2019/10/22	2	448.75	2	444.75	443.00	0	11,226	0.00%
2019/10/21	4	447.63	2	448.50	448.50	2	11,230	0.02%
2019/10/18	1	453.00	1	453.00	445.50	0	11,225	0.00%
2019/10/17	1	449.00	1	451.50	458.00	0	11,276	0.00%
2019/10/16	5	453.80	6	454.25	447.00	-1	11,358	-0.01%
2019/10/15	2	460.75	0	0.00	456.00	2	11,372	0.02%
2019/10/14	1	468.00	1	463.00	456.50	0	11,351	0.00%
2019/10/09	9	467.61	7	460.57	459.50	2	11,378	0.02%
2019/10/08	9	486.61	10	487.20	487.50	-1	11,335	-0.01%
2019/10/07	11	487.68	11	482.59	482.00	0	11,456	0.00%
2019/10/04	7	480.64	7	483.29	481.50	0	11,430	0.00%
2019/10/03	6	489.83	6	486.67	485.50	0	11,549	0.00%
2019/10/02	13	453.62	13	462.77	483.50	0	11,389	0.00%
2019/10/01	3	435.17	11	431.77	441.00	-8	11,125	-0.07%
2019/09/27	10	417.55	4	418.13	421.50	6	11,076	0.05%
2019/09/26	2	424.00	5	426.10	420.00	-3	11,184	-0.03%
2019/09/25	5	421.40	5	423.60	421.50	0	11,333	0.00%
2019/09/24	4	427.25	4	428.63	428.00	0	11,426	0.00%
2019/09/23	4	433.75	14	435.64	428.00	-10	11,580	-0.09%
2019/09/20	3	420.00	3	421.50	424.00	0	11,786	0.00%
2019/09/19	22	423.48	9	421.56	418.00	13	11,912	0.11%
2019/09/18	10	425.45	10	426.45	425.50	0	11,968	0.00%
2019/09/16	6	426.42	6	424.17	424.00	0	12,175	0.00%
2019/09/12	5	432.00	5	430.70	427.00	0	12,253	0.00%
2019/09/11	21	424.29	21	427.57	432.00	0	12,379	0.00%
2019/09/10	20	438.85	16	422.13	417.00	4	12,268	0.03%
2019/09/09	13	451.04	13	450.58	453.00	0	12,079	0.00%
2019/09/06	28	443.39	29	439.90	449.00	-1	12,043	-0.01%
2019/09/05	5	441.10	6	442.08	439.50	-1	12,006	-0.01%
2019/09/04	3	425.33	4	429.75	435.00	-1	12,055	-0.01%
2019/09/03	3	423.17	2	424.50	419.00	1	12,273	0.01%
2019/09/02	4	417.13	6	420.25	425.00	-2	12,332	-0.02%
2019/08/30	4	415.88	6	415.75	414.00	-2	12,454	-0.02%
2019/08/29	6	405.08	5	406.00	403.00	1	12,517	0.01%
2019/08/28	7	395.79	9	392.17	404.50	-2	12,637	-0.02%
2019/08/27	8	388.81	6	385.50	383.00	2	12,693	0.02%
2019/08/26	6	384.58	4	384.75	383.50	2	13,044	0.02%
2019/08/23	4	402.25	5	399.90	399.50	-1	13,162	-0.01%
2019/08/22	4	406.38	11	405.59	404.00	-7	13,306	-0.05%
2019/08/21	3	397.17	0	0.00	396.50	3	13,355	0.02%
2019/08/20	17	408.68	16	406.63	404.00	1	13,423	0.01%
2019/08/19	29	408.79	25	402.22	405.00	4	13,734	0.03%
2019/08/16	18	410.89	18	411.42	409.50	0	13,853	0.00%
2019/08/15	20	409.78	18	408.25	410.00	2	13,996	0.01%
2019/08/14	39	434.53	41	428.22	419.00	-2	14,092	-0.01%
2019/08/13	39	432.56	38	431.04	422.00	1	14,105	0.01%
2019/08/12	13	446.88	13	454.23	442.50	0	14,194	0.00%
2019/08/08	31	439.15	32	444.84	444.00	-1	14,186	-0.01%
2019/08/07	5	425.30	12	421.92	413.00	-7	13,990	-0.05%
2019/08/06	46	409.41	51	409.36	422.50	-5	14,126	-0.04%
2019/08/05	19	420.26	13	420.92	418.00	6	14,113	0.04%
2019/08/02	44	419.58	22	422.43	417.00	22	14,186	0.16%
2019/08/01	30	429.00	51	426.30	439.00	-21	14,170	-0.15%
2019/07/31	29	415.03	30	418.88	427.50	-1	14,146	-0.01%
2019/07/30	33	422.26	16	426.00	417.00	17	14,191	0.12%
2019/07/29	17	427.47	30	430.75	430.00	-13	14,216	-0.09%
2019/07/26	4	420.50	19	425.16	425.00	-15	14,306	-0.10%
2019/07/25	10	415.80	30	425.67	420.00	-20	14,297	-0.14%
2019/07/24	6	418.58	4	416.00	416.50	2	14,255	0.01%
2019/07/23	5	410.00	7	419.14	410.00	-2	14,406	-0.01%
2019/07/22	5	399.50	0	0.00	399.50	5	14,461	0.03%
2019/07/19	24	412.60	26	411.81	419.00	-2	14,463	-0.01%
2019/07/18	25	424.66	39	412.56	404.00	-14	14,359	-0.10%
2019/07/17	20	429.23	20	427.23	424.00	0	14,271	0.00%
2019/07/16	31	439.97	32	436.36	431.00	-1	14,222	-0.01%
2019/07/15	19	431.26	20	434.23	438.00	-1	14,271	-0.01%
2019/07/12	27	436.76	11	428.23	430.50	16	14,440	0.11%
2019/07/11	26	438.67	9	448.67	435.00	17	14,510	0.12%
2019/07/10	26	434.13	33	436.33	440.00	-7	14,392	-0.05%
2019/07/09	24	432.50	6	424.92	425.50	18	14,305	0.13%
2019/07/08	14	440.29	17	438.65	442.50	-3	14,198	-0.02%
2019/07/05	27	431.83	39	431.06	436.00	-12	14,144	-0.08%
2019/07/04	19	432.66	4	433.63	428.00	15	14,114	0.11%
2019/07/03	24	430.31	13	436.08	428.00	11	14,084	0.08%
2019/07/02	40	439.23	47	440.57	439.00	-7	14,111	-0.05%
2019/07/01	11	438.09	21	443.43	445.00	-10	13,994	-0.07%
2019/06/28	23	400.57	32	403.30	407.00	-9	14,038	-0.06%
2019/06/27	26	389.71	31	407.84	399.00	-5	14,040	-0.04%
2019/06/26	21	375.50	16	375.59	383.00	5	13,818	0.04%
2019/06/25	15	388.37	4	382.88	375.50	11	13,687	0.08%
2019/06/24	7	385.14	19	392.37	395.50	-12	13,564	-0.09%
2019/06/21	12	393.08	7	391.21	385.50	5	13,535	0.04%
2019/06/20	19	385.53	22	385.86	386.50	-3	13,384	-0.02%
2019/06/19	38	380.18	24	376.50	382.00	14	13,304	0.11%
2019/06/18	11	361.09	12	360.29	357.00	-1	13,075	-0.01%
2019/06/17	18	360.83	24	354.96	363.00	-6	13,025	-0.05%
2019/06/14	13	353.42	13	352.31	350.00	0	12,957	0.00%
2019/06/13	12	345.58	12	350.21	354.50	0	12,918	0.00%
2019/06/12	14	350.46	15	354.60	352.00	-1	12,870	-0.01%
2019/06/11	21	342.31	37	342.14	353.00	-16	12,828	-0.12%
2019/06/10	9	318.06	29	320.47	321.00	-20	12,610	-0.16%
2019/06/06	4	302.38	4	303.63	312.50	0	12,634	0.00%
2019/06/05	14	314.75	15	310.77	310.00	-1	12,544	-0.01%
2019/06/04	41	315.80	36	313.26	308.00	5	12,469	0.04%
2019/06/03	21	314.10	19	312.92	314.50	2	12,393	0.02%
2019/05/31	13	315.81	12	318.50	320.00	1	12,296	0.01%
2019/05/30	19	304.11	22	299.07	295.00	-3	12,216	-0.02%
2019/05/29	5	297.00	4	295.25	306.50	1	12,179	0.01%
2019/05/28	19	307.39	20	307.55	301.00	-1	12,141	-0.01%
2019/05/27	17	306.68	15	308.17	310.00	2	12,116	0.02%
2019/05/24	40	353.34	21	341.40	309.50	19	12,074	0.16%
2019/05/23	17	338.18	21	338.12	343.50	-4	11,726	-0.03%
2019/05/22	30	368.15	17	360.29	351.50	13	11,635	0.11%
2019/05/21	21	346.10	30	354.65	371.00	-9	11,701	-0.08%
2019/05/20	18	347.11	28	342.52	342.50	-10	11,708	-0.09%
2019/05/17	21	366.31	6	349.67	343.50	15	11,578	0.13%
2019/05/16	15	374.03	9	373.94	371.50	6	11,340	0.05%
2019/05/15	50	370.53	37	377.22	375.00	13	11,183	0.12%
2019/05/14	24	346.40	51	358.57	368.00	-27	11,043	-0.24%
2019/05/13	21	382.31	26	369.17	360.00	-5	10,827	-0.05%
2019/05/10	28	401.95	23	398.00	392.50	5	10,680	0.05%
2019/05/09	23	406.87	8	398.88	395.00	15	10,605	0.14%
2019/05/08	21	412.40	39	411.71	416.50	-18	10,432	-0.17%
2019/05/07	12	412.08	15	415.33	418.50	-3	10,340	-0.03%
2019/05/06	28	410.57	7	417.79	399.00	21	10,218	0.21%
2019/05/03	17	406.15	34	425.07	432.50	-17	10,071	-0.17%
2019/05/02	3	399.50	3	401.00	395.50	0	9,918	0.00%
2019/04/30	2	396.75	2	399.75	395.50	0	9,967	0.00%
2019/04/29	6	400.50	14	392.50	401.00	-8	10,102	-0.08%
2019/04/26	15	403.93	7	394.07	388.50	8	10,081	0.08%
2019/04/25	11	414.95	18	418.03	410.50	-7	9,987	-0.07%
2019/04/24	16	420.69	10	417.25	415.00	6	9,953	0.06%
2019/04/23	13	429.58	6	421.00	415.00	7	9,934	0.07%
2019/04/22	3	470.50	2	453.50	423.00	1	9,873	0.01%
2019/04/19	36	471.44	20	478.00	470.00	16	9,900	0.16%
2019/04/18	22	498.48	15	478.80	480.00	7	9,813	0.07%
2019/04/17	20	474.85	21	467.71	493.00	-1	9,625	-0.01%
2019/04/16	12	445.42	11	446.45	448.50	1	9,360	0.01%
2019/04/15	23	442.57	24	440.67	442.50	-1	9,311	-0.01%
2019/04/12	30	441.77	28	444.07	433.50	2	9,320	0.02%
2019/04/11	16	437.34	15	439.77	436.00	1	9,236	0.01%
2019/04/10	19	449.05	22	447.73	442.00	-3	9,196	-0.03%
2019/04/09	12	439.50	12	436.50	453.00	0	9,104	0.00%
2019/04/08	25	437.80	31	428.27	435.00	-6	9,014	-0.07%
2019/04/03	17	404.82	11	406.50	408.50	6	8,854	0.07%
2019/04/02	13	404.12	12	407.08	409.00	1	8,873	0.01%
2019/04/01	2	385.50	5	387.40	396.50	-3	8,692	-0.03%
2019/03/29	12	348.54	13	340.46	360.50	-1	8,477	-0.01%
2019/03/28	4	333.00	3	335.17	328.00	1	8,490	0.01%
2019/03/27	2	337.00	2	341.00	336.00	0	8,476	0.00%
2019/03/26	7	334.71	6	335.92	342.00	1	8,481	0.01%
2019/03/25	10	325.50	11	328.18	325.00	-1	8,393	-0.01%
2019/03/22	12	346.17	13	343.27	338.00	-1	8,321	-0.01%
2019/03/21	0	0.00	2	349.00	348.50	-2	8,258	-0.02%
2019/03/20	7	352.29	5	354.50	344.00	2	8,210	0.02%
2019/03/19	2	344.00	2	346.00	353.00	0	8,154	0.00%
2019/03/18	3	353.00	2	355.50	345.00	1	8,078	0.01%
2019/03/15	8	350.56	8	352.13	353.00	0	8,067	0.00%
2019/03/14	15	342.53	16	343.63	351.50	-1	7,993	-0.01%
2019/03/13	8	331.56	8	329.81	335.00	0	7,894	0.00%
2019/03/12	17	330.53	17	331.76	329.50	0	7,842	0.00%
2019/03/11	4	312.00	4	316.13	319.00	0	7,746	0.00%
2019/03/08	16	309.75	16	309.72	314.00	0	7,795	0.00%
2019/03/07	17	320.18	17	321.65	317.00	0	7,748	0.00%
2019/03/06	13	327.19	11	328.55	330.00	2	7,777	0.03%
2019/03/05	13	324.38	14	322.50	324.50	-1	7,768	-0.01%
2019/03/04	7	322.07	6	322.42	310.00	1	7,597	0.01%
2019/02/27	10	301.40	11	303.36	320.00	-1	7,506	-0.01%
2019/02/26	17	314.91	17	315.97	310.00	0	7,458	0.00%
2019/02/25	18	305.58	20	306.53	316.50	-2	7,531	-0.03%
2019/02/22	5	282.00	6	283.83	288.00	-1	7,291	-0.01%
2019/02/21	23	279.61	20	280.48	286.00	3	7,272	0.04%
2019/02/20	24	283.90	23	281.87	282.50	1	7,163	0.01%
2019/02/19	0	0.00	1	273.00	273.00	-1	6,942	-0.01%
2019/02/18	8	240.75	9	237.17	248.50	-1	6,742	-0.01%
2019/02/15	3	232.17	2	239.00	226.00	1	6,734	0.01%
2019/02/13	3	247.00	3	249.00	237.00	0	6,941	0.00%
2019/02/12	2	239.00	0	0.00	241.00	2	7,012	0.03%
2019/02/11	20	236.70	22	234.89	241.00	-2	7,180	-0.03%
2019/01/30	13	231.77	11	233.36	226.00	2	7,493	0.03%
2019/01/29	2	219.50	2	220.50	225.50	0	7,628	0.00%
2019/01/28	11	219.59	12	221.08	222.00	-1	7,698	-0.01%
2019/01/25	8	216.44	8	218.06	219.00	0	7,921	0.00%
2019/01/24	4	218.00	4	219.63	213.50	0	7,971	0.00%
2019/01/23	3	213.50	5	214.00	218.50	-2	8,048	-0.02%
2019/01/22	8	216.88	10	218.25	217.00	-2	8,133	-0.02%
2019/01/21	5	219.10	2	225.00	215.00	3	8,151	0.04%
2019/01/18	3	203.83	2	201.75	217.50	1	8,066	0.01%
2019/01/17	4	204.38	4	205.50	198.00	0	8,045	0.00%
2019/01/16	4	200.50	4	201.88	202.00	0	8,166	0.00%
2019/01/15	1	199.00	0	0.00	201.00	1	8,231	0.01%
2019/01/14	6	194.92	8	196.19	197.00	-2	8,349	-0.02%
2019/01/11	2	200.00	2	201.50	194.00	0	8,486	0.00%
2019/01/10	4	188.13	5	191.30	194.50	-1	8,483	-0.01%
2019/01/09	4	182.50	3	182.67	190.00	1	8,462	0.01%
2019/01/08	1	172.50	1	174.50	178.00	0	8,422	0.00%
2019/01/07	7	172.79	7	174.14	174.00	0	8,440	0.00%
2019/01/04	3	166.00	4	167.00	165.00	-1	8,482	-0.01%
2019/01/03	1	173.00	2	175.50	172.50	-1	8,447	-0.01%
2019/01/02	3	186.50	3	188.00	178.50	0	8,528	0.00%
2018/12/28	2	190.00	1	190.50	185.00	1	8,564	0.01%
2018/12/27	3	190.00	2	189.25	189.00	1	8,665	0.01%
2018/12/26	2	194.00	3	196.00	184.00	-1	8,743	-0.01%
2018/12/25	3	186.33	5	186.70	193.00	-2	8,815	-0.02%
2018/12/24	1	196.00	1	197.50	195.50	0	8,742	0.00%
2018/12/22	1	196.50	1	197.50	195.00	0	8,736	0.00%
2018/12/21	2	199.00	3	202.83	201.50	-1	8,795	-0.01%
2018/12/19	9	208.06	11	209.14	206.50	-2	8,732	-0.02%
2018/12/18	2	202.00	2	205.00	204.00	0	8,736	0.00%
2018/12/17	12	204.00	12	202.21	205.00	0	8,854	0.00%
2018/12/14	2	197.50	2	199.50	202.50	0	8,907	0.00%
2018/12/13	5	205.70	5	207.30	202.50	0	8,922	0.00%
2018/12/12	7	204.79	6	205.42	205.00	1	8,982	0.01%
2018/12/11	7	199.57	6	199.58	198.50	1	9,006	0.01%
2018/12/10	6	194.50	6	196.00	196.00	0	9,045	0.00%
2018/12/07	9	203.94	7	205.07	204.00	2	9,048	0.02%
2018/12/06	5	203.50	5	209.10	200.00	0	9,049	0.00%
2018/12/05	3	218.67	4	217.50	218.00	-1	9,033	-0.01%
2018/12/04	5	233.60	4	235.13	225.00	1	9,052	0.01%
2018/12/03	5	230.90	6	234.33	239.50	-1	8,971	-0.01%
2018/11/30	9	214.89	6	216.17	218.50	3	8,906	0.03%
2018/11/29	5	216.70	6	220.00	211.50	-1	8,816	-0.01%
2018/11/28	3	207.00	3	208.83	211.50	0	8,686	0.00%
2018/11/27	5	199.90	7	204.00	207.00	-2	8,602	-0.02%
2018/11/26	4	199.88	3	200.50	200.00	1	8,479	0.01%
2018/11/23	3	198.83	1	201.00	196.00	2	8,421	0.02%
2018/11/22	16	214.63	16	208.22	207.50	0	8,323	0.00%
2018/11/21	15	198.50	15	194.03	199.50	0	8,129	0.00%
2018/11/20	6	194.83	5	194.00	195.00	1	8,130	0.01%
2018/11/19	7	195.21	7	195.14	198.00	0	8,108	0.00%
2018/11/16	1	197.50	1	199.50	192.50	0	8,102	0.00%
2018/11/15	4	189.75	4	190.63	195.00	0	8,036	0.00%
2018/11/14	4	193.25	4	195.38	191.00	0	8,017	0.00%
2018/11/13	2	188.00	2	192.75	193.50	0	7,972	0.00%
2018/11/12	13	203.42	12	201.25	198.00	1	7,923	0.01%
2018/11/09	4	209.50	5	211.10	209.50	-1	7,860	-0.01%
2018/11/07	14	205.86	16	202.38	216.00	-2	7,692	-0.03%
2018/11/06	9	217.78	8	224.31	196.50	1	7,419	0.01%
2018/11/05	14	216.86	14	216.11	218.00	0	7,174	0.00%
2018/11/02	3	228.67	3	223.00	220.00	0	7,164	0.00%
2018/11/01	16	210.72	14	207.82	220.00	2	6,992	0.03%
2018/10/31	10	203.95	12	204.83	200.00	-2	6,914	-0.03%
2018/10/30	13	204.62	11	204.73	197.00	2	6,872	0.03%
2018/10/29	8	204.81	8	206.06	209.50	0	6,826	0.00%
2018/10/26	9	213.61	10	215.10	208.50	-1	6,785	-0.01%
2018/10/25	25	213.82	24	210.65	208.00	1	6,721	0.01%
2018/10/24	16	232.84	17	225.47	225.00	-1	6,621	-0.02%
2018/10/23	8	223.50	8	224.94	220.00	0	6,546	0.00%
2018/10/22	20	231.33	19	227.42	224.50	1	6,494	0.02%
2018/10/19	8	213.44	8	216.63	233.00	0	6,403	0.00%
2018/10/18	8	230.94	8	232.75	222.00	0	6,255	0.00%
2018/10/17	8	234.81	8	236.25	234.50	0	6,209	0.00%
2018/10/16	7	237.57	7	240.21	231.50	0	6,267	0.00%
2018/10/15	6	231.17	6	233.08	239.00	0	6,285	0.00%
2018/10/12	7	228.93	6	230.50	232.00	1	6,295	0.02%
2018/10/11	6	233.92	7	236.14	229.50	-1	6,254	-0.02%
2018/10/09	7	245.36	7	248.57	255.00	0	6,277	0.00%
2018/10/08	12	260.46	12	262.17	253.50	0	6,215	0.00%
2018/10/05	3	270.67	4	275.38	263.00	-1	6,247	-0.02%
2018/10/04	11	285.00	12	280.92	287.50	-1	6,207	-0.02%
2018/10/03	2	313.50	2	315.25	285.50	0	6,163	0.00%
2018/10/02	3	321.67	2	325.25	317.00	1	6,120	0.02%
2018/10/01	1	322.00	1	319.50	322.00	0	6,130	0.00%
2018/09/28	2	323.00	2	326.50	317.00	0	6,263	0.00%
2018/09/27	10	330.40	9	325.72	319.00	1	6,297	0.02%
2018/09/26	6	317.50	5	319.00	323.00	1	6,242	0.02%
2018/09/25	16	311.91	16	301.06	312.00	0	6,229	0.00%
2018/09/21	4	297.00	4	299.88	300.00	0	6,230	0.00%
2018/09/20	2	301.00	2	303.00	306.50	0	6,185	0.00%
2018/09/19	1	316.00	1	319.00	306.50	0	6,282	0.00%
2018/09/18	1	324.00	1	327.00	313.00	0	6,336	0.00%
2018/09/17	3	326.17	3	329.50	335.50	0	6,335	0.00%
2018/09/14	4	336.88	5	339.30	338.00	-1	6,328	-0.02%
2018/09/13	3	349.50	2	350.75	329.50	1	6,324	0.02%
2018/09/12	2	349.25	2	350.00	346.50	0	6,318	0.00%
2018/09/11	2	341.00	2	343.75	357.00	0	6,439	0.00%
2018/09/10	1	365.00	1	369.00	336.00	0	6,425	0.00%
2018/09/07	5	374.20	5	373.80	369.00	0	6,475	0.00%
2018/09/06	4	370.50	4	366.75	384.00	0	6,530	0.00%
2018/09/05	3	378.33	4	377.13	374.00	-1	6,611	-0.02%
2018/09/04	6	373.42	5	375.40	383.50	1	6,736	0.01%
2018/09/03	6	385.00	7	381.93	366.00	-1	6,890	-0.01%
2018/08/31	3	393.67	3	392.50	398.50	0	6,913	0.00%
2018/08/30	3	413.50	5	407.70	400.00	-2	6,931	-0.03%
2018/08/29	5	410.90	4	408.25	410.50	1	7,033	0.01%
2018/08/28	2	414.00	2	416.50	412.50	0	7,129	0.00%
2018/08/27	2	398.00	2	400.75	405.00	0	7,237	0.00%
2018/08/24	1	380.00	1	383.00	393.00	0	7,304	0.00%
2018/08/23	1	393.00	1	395.00	388.00	0	7,422	0.00%
2018/08/22	2	388.75	1	392.00	387.00	1	7,499	0.01%
2018/08/21	10	387.40	10	383.20	395.00	0	7,592	0.00%
2018/08/20	2	371.50	2	375.00	376.00	0	7,701	0.00%
2018/08/17	4	390.50	4	393.00	381.50	0	7,808	0.00%
2018/08/16	12	387.63	11	379.14	384.00	1	8,003	0.01%
2018/08/15	9	364.89	9	366.39	379.00	0	8,127	0.00%
2018/08/14	8	369.94	8	371.94	375.00	0	8,380	0.00%
2018/08/13	5	389.20	5	389.60	371.50	0	8,466	0.00%
2018/08/10	4	406.88	4	408.75	403.50	0	8,407	0.00%
2018/08/09	11	409.27	12	411.29	412.00	-1	8,436	-0.01%
2018/08/08	10	433.10	10	430.25	414.50	0	8,373	0.00%
2018/08/07	10	431.05	10	429.75	440.00	0	8,350	0.00%
2018/08/06	5	428.60	5	426.50	426.50	0	8,471	0.00%
2018/08/03	6	441.83	7	444.29	439.50	-1	8,485	-0.01%
2018/08/02	4	452.13	3	451.83	441.50	1	8,454	0.01%
2018/08/01	2	482.00	2	475.00	471.50	0	8,453	0.00%
2018/07/31	4	473.00	4	477.00	483.50	0	8,453	0.00%
2018/07/30	2	487.50	3	490.17	476.50	-1	8,615	-0.01%
2018/07/27	1	482.00	1	487.00	488.00	0	8,694	0.00%
2018/07/26	3	489.67	3	483.33	475.50	0	8,716	0.00%
2018/07/25	3	480.17	2	483.25	481.00	1	8,765	0.01%
2018/07/24	6	464.83	6	472.83	482.50	0	8,867	0.00%
2018/07/23	1	491.00	2	494.50	472.50	-1	8,844	-0.01%
2018/07/20	4	495.88	4	495.75	498.00	0	8,845	0.00%
2018/07/19	2	487.50	2	492.50	486.00	0	8,780	0.00%
2018/07/18	4	493.25	4	490.88	480.00	0	8,807	0.00%
2018/07/17	3	499.67	3	498.17	491.50	0	8,803	0.00%
2018/07/16	2	515.00	1	525.00	496.00	1	8,821	0.01%
2018/07/13	3	519.33	4	513.50	515.00	-1	8,829	-0.01%
2018/07/12	1	474.00	0	0.00	493.00	1	8,948	0.01%
2018/07/11	2	487.75	1	496.50	468.00	1	9,132	0.01%
2018/07/10	0	0.00	0.2	483.00	483.00	-0.2	9,265	0.00%
2018/07/06	3	437.50	4	437.75	460.00	-1	9,430	-0.01%
2018/07/05	2	470.00	1	465.50	427.50	1	9,529	0.01%
2018/07/04	0	0.00	1	474.50	474.50	-1	9,617	-0.01%
2018/07/03	1	474.00	0	0.00	459.00	1	9,590	0.01%
2018/07/02	0	0.00	1	471.50	471.50	-1	9,602	-0.01%
2018/06/28	3	480.00	3	478.17	453.50	0	9,468	0.00%
2018/06/26	2	473.00	2	468.25	487.00	0	9,445	0.00%
2018/06/25	8	493.75	8	491.38	480.50	0	9,483	0.00%
2018/06/22	10	495.30	10	497.75	490.00	0	9,561	0.00%
2018/06/21	6	527.50	6	529.83	518.00	0	9,698	0.00%
2018/06/20	3	526.33	3	522.33	531.00	0	9,699	0.00%
2018/06/19	1.1	534.65	1	535.00	530.00	0.1	9,747	0.00%
2018/06/15	9	548.89	8	549.25	555.00	1	9,803	0.01%
2018/06/14	4.1	539.27	4	537.50	530.00	0.1	9,680	0.00%
2018/06/13	4	533.75	6	539.17	554.00	-2	9,603	-0.02%
2018/06/12	7	501.71	6	500.75	512.00	1	9,598	0.01%
2018/06/11	1	478.00	3	485.00	488.00	-2	9,538	-0.02%
2018/06/08	2	481.50	2	458.50	458.50	0	9,340	0.00%
2018/06/07	2	473.75	1	471.00	469.00	1	9,285	0.01%
2018/06/06	2	479.75	3	473.33	470.50	-1	9,237	-0.01%
2018/06/05	5	466.80	4	466.38	477.50	1	9,155	0.01%
2018/06/04	5	477.70	7	476.00	458.00	-2	9,031	-0.02%
2018/06/01	5	461.80	4	463.00	468.00	1	8,903	0.01%
2018/05/31	4	463.38	6	461.92	448.00	-2	8,808	-0.02%
2018/05/30	6	447.42	6	444.83	458.00	0	8,669	0.00%
2018/05/29	4	444.00	4	437.88	436.00	0	8,553	0.00%
2018/05/28	10	471.85	10	472.95	452.00	0	8,438	0.00%
2018/05/25	3	459.17	2	460.75	455.00	1	8,313	0.01%
2018/05/24	23	449.02	24	449.40	462.00	-1	8,131	-0.01%
2018/05/23	15	434.00	14	435.43	430.50	1	7,872	0.01%
2018/05/22	15	420.53	16.1	421.00	426.00	-1.1	7,649	-0.01%
2018/05/21	17	384.62	16	386.94	396.00	1	7,341	0.01%
2018/05/17	6	376.33	6	370.92	366.00	0	7,199	0.00%
2018/05/16	2	372.00	2	370.50	369.50	0	7,201	0.00%
2018/05/15	8	383.94	12	380.88	372.00	-4	7,211	-0.06%
2018/05/14	9	378.83	9	380.22	381.00	0	7,210	0.00%
2018/05/11	4	383.25	4	380.63	371.00	0	7,062	0.00%
2018/05/10	6	381.17	6	380.33	372.50	0	7,012	0.00%
2018/05/09	20	375.68	16	376.00	373.00	4	7,094	0.06%
2018/05/08	2	367.25	3	366.83	363.00	-1	6,987	-0.01%
2018/05/07	16	379.38	16	380.59	371.00	0	6,920	0.00%
2018/05/04	18	353.69	18	353.19	362.00	0	6,744	0.00%
2018/05/03	1	335.00	1	338.50	332.50	0	6,614	0.00%
2018/05/02	2	349.50	2	346.25	343.00	0	6,615	0.00%
2018/04/30	11	343.91	11	347.32	352.00	0	6,551	0.00%
2018/04/27	3	336.17	3	333.50	330.00	0	6,451	0.00%
2018/04/26	3	359.83	3	350.17	323.50	0	6,430	0.00%
2018/04/25	6	360.42	6	358.58	352.50	0	6,328	0.00%
2018/04/24	11	364.23	10	362.85	351.00	1	6,296	0.02%
2018/04/23	3	380.00	3	372.50	351.00	0	6,216	0.00%
2018/04/20	6	380.33	7	379.36	368.00	-1	6,189	-0.02%
2018/04/19	8	389.31	9	387.94	388.00	-1	6,190	-0.02%
2018/04/18	14.1	395.35	13	397.00	384.50	1.1	6,269	0.02%
2018/04/17	7	419.57	9	414.67	388.00	-2	6,043	-0.03%
2018/04/16	10	393.05	8	396.63	407.00	2	5,798	0.03%
2018/04/13	3	361.83	5	363.60	370.00	-2	5,742	-0.03%
2018/04/12	7	348.07	5	346.00	350.00	2	5,665	0.04%
2018/04/11	12	350.08	11	347.91	340.50	1	5,593	0.02%
2018/04/10	5	327.30	5	335.40	339.50	0	5,379	0.00%
2018/04/09	1	309.50	2	309.75	309.00	-1	5,261	-0.02%
2018/04/02	2	301.50	2	302.50	300.50	0	5,461	0.00%
2018/03/31	3	311.67	3	309.17	308.50	0	5,527	0.00%
2018/03/29	3	315.00	4	306.88	303.50	-1	5,660	-0.02%
2018/03/28	6	307.17	5	306.20	307.00	1	5,612	0.02%
2018/03/27	16	310.09	16	305.34	300.50	0	5,526	0.00%
2018/03/26	8	297.81	12	300.42	301.00	-4	5,436	-0.07%
2018/03/23	4	270.00	4	271.75	285.00	0	5,268	0.00%
2018/03/22	20	283.00	19	286.32	280.00	1	5,330	0.02%
2018/03/21	6	261.25	6	266.83	274.00	0	5,272	0.00%
2018/03/20	1	258.00	2	255.25	249.50	-1	5,218	-0.02%
2018/03/19	3	260.17	3	260.33	257.50	0	5,274	0.00%
2018/03/16	17	267.00	16	265.13	260.50	1	5,304	0.02%
2018/03/15	1	246.50	2	251.75	260.50	-1	5,203	-0.02%
2018/03/13	2	236.25	4	234.13	236.00	-2	5,386	-0.04%
2018/03/12	2	232.50	1	230.00	229.50	1	5,504	0.02%
2018/03/09	5	233.40	5	234.40	230.00	0	5,698	0.00%
2018/03/06	1	235.50	1	232.00	231.00	0	6,161	0.00%
2018/03/05	0	0.00	1	236.00	231.00	-1	6,269	-0.02%
2018/03/01	1	242.50	0	0.00	243.50	1	6,400	0.02%
2018/02/27	3	252.33	3	247.00	244.00	0	6,529	0.00%
2018/02/21	3	239.67	3	241.00	238.50	0	7,089	0.00%
2018/02/09	2	222.50	2	222.75	231.00	0	7,217	0.00%
2018/02/08	3	236.50	4	237.50	236.50	-1	7,170	-0.01%
2018/02/07	6	261.08	4	259.88	250.50	2	7,239	0.03%
2018/02/06	0	0.00	6	255.92	247.50	-6	7,300	-0.08%
2018/02/05	0	0.00	3	273.50	275.00	-3	7,278	-0.04%
2018/02/02	4	291.38	2	291.25	284.50	2	7,362	0.03%
2018/02/01	12	291.71	11	292.32	290.00	1	7,417	0.01%
2018/01/31	1	278.00	1	277.00	279.50	0	7,463	0.00%
2018/01/30	2	280.00	2	278.50	276.00	0	7,506	0.00%
2018/01/29	7	280.43	7	279.71	279.00	0	7,566	0.00%
2018/01/26	1	281.00	1	276.00	274.00	0	7,700	0.00%
2018/01/25	6	289.67	1	280.00	277.00	5	7,813	0.06%
2018/01/24	5	283.40	6	281.33	283.00	-1	7,961	-0.01%
2018/01/23	0	0.00	1	276.00	276.00	-1	8,115	-0.01%
2018/01/18	1	293.00	1	291.50	286.00	0	8,522	0.00%
2018/01/17	1	293.00	1	290.00	287.00	0	8,647	0.00%
2018/01/15	7	296.57	1	291.50	284.00	6	8,859	0.07%
2018/01/12	15	294.50	14	296.61	294.00	1	8,879	0.01%
2018/01/11	3	279.67	4	280.38	281.00	-1	8,829	-0.01%
2018/01/10	0	0.00	1	283.00	280.00	-1	9,134	-0.01%
2018/01/09	11	292.27	10	288.10	284.00	1	9,232	0.01%
2018/01/08	15	269.13	14	267.32	285.00	1	9,126	0.01%
2018/01/03	11	281.82	11	278.64	275.50	0	9,168	0.00%
2018/01/02	19	266.55	19	269.50	280.00	0	9,165	0.00%