玉晶光 (3406)-亞東券商分點個股進出

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
668
漲跌
▼7
漲幅
-1.04%
成交量
3,540張
產業
上市光電類股
1041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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/26	2	666.00	2	667.50	668.00	0	2,493	0.00%
2024/06/25	2	641.50	6	664.00	675.00	-4	2,485	-0.16%
2024/06/24	1.1	649.29	3	660.00	650.00	-2	2,487	-0.08%
2024/06/21	1	628.00	11	632.55	645.00	-10	2,569	-0.39%
2024/06/20	0	0.00	6	636.00	637.00	-6	2,604	-0.23%
2024/06/19	4	631.00	8	640.88	626.00	-4	2,630	-0.15%
2024/06/18	3	622.33	3	630.33	630.00	0	2,680	0.00%
2024/06/17	6	628.33	8.2	634.15	628.00	-2.2	2,777	-0.08%
2024/06/14	9	616.56	6	620.33	630.00	3	2,729	0.11%
2024/06/13	3	584.33	3	597.32	599.00	0	2,678	0.00%
2024/06/12	2	587.50	18	587.94	591.00	-16	2,641	-0.61%
2024/06/11	3	541.67	0	547.00	545.00	3	2,592	0.11%
2024/06/07	5	551.81	6	559.83	553.00	-1	2,574	-0.04%
2024/06/06	1	545.00	0	0.00	549.00	1	2,544	0.04%
2024/06/05	21	548.76	2	551.49	551.00	19	2,502	0.76%
2024/06/04	0	546.00	0	0.00	535.00	0	2,473	0.00%
2024/05/31	5	538.59	0	532.00	530.00	5	2,462	0.20%
2024/05/30	0	525.00	0	540.00	538.00	0	2,442	0.00%
2024/05/29	0	535.00	2.1	535.68	535.00	-2.1	2,419	-0.09%
2024/05/28	0	508.86	0.2	511.61	513.00	-0.2	2,383	-0.01%
2024/05/27	7	519.29	6	517.00	517.00	1	2,373	0.04%
2024/05/24	0	525.00	0	0.00	526.00	0	2,387	0.00%
2024/05/23	0	0.00	2.2	533.81	533.00	-2.2	2,436	-0.09%
2024/05/22	1.5	526.26	0	0.00	518.00	1.5	2,385	0.06%
2024/05/21	6	529.00	6	534.00	535.00	0	2,357	0.00%
2024/05/20	2	535.06	0	538.00	540.00	2	2,324	0.09%
2024/05/17	0	526.00	0	0.00	530.00	0	2,314	0.00%
2024/05/16	0	516.00	2	524.75	524.00	-2	2,330	-0.09%
2024/05/15	0.5	523.19	3	525.92	513.00	-2.5	2,304	-0.11%
2024/05/14	0	483.33	3	486.00	488.50	-3	2,209	-0.13%
2024/05/10	1	448.50	0	0.00	448.00	1	2,180	0.05%
2024/05/07	1	458.00	0	0.00	453.00	1	2,178	0.05%
2024/05/03	0	0.00	1	460.77	460.00	-1	2,173	-0.05%
2024/05/02	0	440.00	0	0.00	437.50	0	2,155	0.00%
2024/04/26	1	426.51	1	428.00	424.50	0	2,251	0.00%
2024/04/24	0	0.00	1	433.00	433.50	-1	2,248	-0.04%
2024/04/22	1	415.06	0	0.00	415.00	1	2,293	0.04%
2024/04/19	0	415.00	0	0.00	424.00	0	2,292	0.00%
2024/04/18	0	0.00	0	446.00	442.00	0	2,298	0.00%
2024/04/16	1.1	442.00	0	0.00	442.00	1.1	2,295	0.05%
2024/04/15	1	459.50	0	0.00	458.50	1	2,307	0.04%
2024/04/12	2	476.75	1	489.50	472.00	1	2,314	0.04%
2024/04/10	1	477.50	0	0.00	479.00	1	2,341	0.04%
2024/04/03	2	483.50	0	0.00	474.00	2	2,345	0.09%
2024/04/02	2	488.25	4	492.00	484.50	-2	2,324	-0.09%
2024/03/29	3	493.00	2	496.00	496.00	1	2,294	0.04%
2024/03/26	5	519.80	0.2	513.75	499.00	4.8	2,166	0.22%
2024/03/25	1.1	484.91	0	0.00	493.00	1.1	2,049	0.05%
2024/03/22	0	0.00	1	470.00	482.50	-1	2,013	-0.05%
2024/03/21	2	471.75	3.1	474.39	476.00	-1.1	1,981	-0.06%
2024/03/20	0	0.00	23.4	442.34	462.50	-23.4	1,906	-1.23%
2024/03/19	1	417.01	1	423.00	423.00	0	1,900	0.00%
2024/03/18	0	0.00	0	423.50	428.00	0	1,948	0.00%
2024/03/15	4	418.75	2	427.50	417.50	2	1,956	0.10%
2024/03/14	1	420.50	7	420.71	418.50	-6	1,927	-0.31%
2024/03/13	0.2	400.88	0	0.00	398.50	0.2	1,859	0.01%
2024/03/12	0.1	408.00	0	0.00	408.50	0.1	1,846	0.00%
2024/03/11	1	397.00	0	0.00	398.00	1	1,843	0.05%
2024/03/08	5.1	399.13	0	0.00	400.00	5.1	1,856	0.27%
2024/03/07	5	403.10	2	405.75	401.50	3	1,835	0.16%
2024/03/05	1	411.06	1.1	415.74	412.00	-0.1	1,847	0.00%
2024/03/04	0	0.00	0.1	425.50	420.50	-0.1	1,858	0.00%
2024/02/27	0	0.00	2.2	427.02	427.00	-2.2	1,906	-0.12%
2024/02/26	0.1	426.50	5	429.20	429.00	-4.9	1,939	-0.25%
2024/02/23	0	410.00	0.4	410.00	409.50	-0.4	1,926	-0.02%
2024/02/22	0	0.00	1	414.00	415.00	-1	1,962	-0.05%
2024/02/21	1	417.50	1	412.50	411.50	0	1,991	0.00%
2024/02/19	0	0.00	6.1	420.64	420.00	-6.1	1,947	-0.31%
2024/02/16	0	0.00	2	409.00	409.00	-2	1,924	-0.10%
2024/02/15	0	0.00	1.1	404.93	407.00	-1.1	1,964	-0.06%
2024/02/05	3.1	391.04	0	0.00	392.50	3.1	1,947	0.16%
2024/02/02	1	392.50	0	0.00	393.50	1	1,941	0.05%
2024/02/01	3	396.67	1	393.50	395.00	2	1,941	0.10%
2024/01/25	1	402.50	0	0.00	402.00	1	2,006	0.05%
2024/01/24	1	406.50	2	410.25	406.50	-1	1,988	-0.05%
2024/01/23	1	421.50	4	423.00	423.00	-3	1,957	-0.15%
2024/01/22	0	0.00	1	411.00	414.00	-1	1,903	-0.05%
2024/01/19	1	401.00	0	0.00	403.50	1	1,878	0.05%
2024/01/17	1	401.00	0	0.00	398.50	1	1,874	0.05%
2024/01/16	1	401.50	0	0.00	401.00	1	1,845	0.05%
2024/01/10	0	394.00	2	393.50	393.00	-2	1,815	-0.11%
2024/01/09	2	390.00	2	390.50	390.00	0	1,817	0.00%
2024/01/08	1	398.00	0	0.00	396.00	1	1,796	0.06%
2024/01/05	5	409.10	0.1	405.00	401.50	4.9	1,794	0.27%
2024/01/03	1	418.50	5	420.60	421.50	-4	1,778	-0.22%
2024/01/02	0	422.00	2	423.25	422.00	-2	1,771	-0.11%
2023/12/28	1	408.50	2	408.00	407.50	-1	1,760	-0.06%
2023/12/26	0.2	412.50	0	0.00	411.00	0.2	1,749	0.01%
2023/12/22	1	407.00	0	0.00	405.00	1	1,745	0.06%
2023/12/19	5	418.20	0	0.00	412.50	5	1,744	0.29%
2023/12/18	1	421.00	0	0.00	421.50	1	1,749	0.06%
2023/12/15	1	427.00	0	0.00	428.00	1	1,753	0.06%
2023/12/14	0	0.00	5	431.00	428.00	-5	1,762	-0.28%
2023/12/13	0	0.00	1	415.00	415.00	-1	1,682	-0.06%
2023/12/06	0.1	397.00	0	0.00	393.00	0.1	1,630	0.00%
2023/12/05	0	396.00	0	0.00	397.00	0	1,660	0.00%
2023/11/28	0	0.00	0.2	399.50	403.00	-0.2	1,630	-0.01%
2023/11/27	0	406.75	0	0.00	401.50	0	1,604	0.00%
2023/11/24	1	402.99	0	0.00	401.50	1	1,579	0.06%
2023/11/23	0.2	398.41	3	402.17	400.00	-2.8	1,582	-0.18%
2023/11/22	0	0.00	1	391.00	394.00	-1	1,519	-0.07%
2023/11/21	1	393.11	0	0.00	396.50	1	1,473	0.07%
2023/11/20	0	0.00	1	392.00	396.50	-1	1,436	-0.07%
2023/11/16	0	0.00	3	384.50	383.50	-3	1,399	-0.21%
2023/11/15	2	384.25	1	384.50	382.50	1	1,401	0.07%
2023/11/14	3	382.50	0	0.00	383.50	3	1,388	0.22%
2023/11/08	0.1	386.00	9	375.83	384.00	-8.9	1,376	-0.65%
2023/11/07	1	392.00	3	394.00	392.00	-2	1,326	-0.15%
2023/11/06	0	0.00	1	391.50	390.50	-1	1,338	-0.07%
2023/11/03	0	0.00	11	388.77	386.00	-11	1,348	-0.82%
2023/11/01	10	384.00	0	0.00	385.50	10	1,382	0.72%
2023/10/31	20	382.90	22	384.86	380.50	-2	1,423	-0.14%
2023/10/26	1.1	381.81	0	0.00	377.00	1.1	1,497	0.07%
2023/10/19	2	383.50	0	0.00	383.50	2	1,544	0.13%
2023/10/18	0	0.00	3	377.00	375.50	-3	1,546	-0.19%
2023/10/12	3	390.00	2	390.25	395.00	1	1,585	0.06%
2023/10/11	0	0.00	2	386.75	385.50	-2	1,611	-0.12%
2023/10/05	0	0.00	3	383.17	385.00	-3	1,644	-0.18%
2023/10/04	2	369.75	1	368.00	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	1	369.00	0	0.00	369.50	1	2,004	0.05%
2023/09/21	5	369.70	0	0.00	367.50	5	2,002	0.25%
2023/09/20	0.1	380.00	0	0.00	379.50	0.1	1,975	0.00%
2023/09/19	2	385.75	0	0.00	386.50	2	1,967	0.10%
2023/09/18	1	396.50	2	404.50	394.50	-1	1,956	-0.05%
2023/09/15	1	388.50	1	389.50	388.50	0	1,904	0.00%
2023/09/14	0	0.00	1	391.50	391.50	-1	1,901	-0.05%
2023/09/13	1	381.50	0	0.00	379.00	1	1,892	0.05%
2023/09/12	0	0.00	1	390.50	388.00	-1	1,897	-0.05%
2023/09/08	1	391.00	2	397.75	390.00	-1	1,919	-0.05%
2023/09/07	1	390.00	0	0.00	391.00	1	1,899	0.05%
2023/09/06	1	396.00	0	0.00	399.50	1	1,905	0.05%
2023/09/04	2	386.50	2	389.25	390.50	0	1,942	0.00%
2023/08/30	1	384.00	0	0.00	383.00	1	2,230	0.04%
2023/08/29	0	0.00	1	388.50	386.00	-1	2,247	-0.04%
2023/08/24	0	0.00	1	377.00	377.00	-1	2,383	-0.04%
2023/08/23	2	376.00	0	0.00	376.00	2	2,420	0.08%
2023/08/18	1.1	368.00	1	371.00	371.00	0.1	2,436	0.00%
2023/08/17	1.1	356.32	8	374.63	373.00	-6.9	2,426	-0.28%
2023/08/16	7	359.57	1	362.50	360.00	6	2,419	0.25%
2023/08/14	2	365.25	2	366.00	365.50	0	2,485	0.00%
2023/08/10	2	385.00	8	387.00	384.50	-6	2,540	-0.24%
2023/08/09	10	386.50	10	393.50	395.50	0	2,530	0.00%
2023/08/08	0	0.00	2	396.50	389.00	-2	2,519	-0.08%
2023/08/07	2	383.75	0	0.00	383.00	2	2,489	0.08%
2023/08/04	1	392.00	0	0.00	390.00	1	2,466	0.04%
2023/08/02	10	406.25	3	408.83	406.50	7	2,430	0.29%
2023/08/01	9	397.11	1	399.50	402.00	8	2,387	0.34%
2023/07/31	0	0.00	1	394.00	392.50	-1	2,352	-0.04%
2023/07/24	1	395.50	0	0.00	392.50	1	2,342	0.04%
2023/07/21	2	389.50	2	391.50	391.50	0	2,337	0.00%
2023/07/18	0	0.00	1	399.50	397.00	-1	2,320	-0.04%
2023/07/17	2	401.00	2.1	403.30	401.50	-0.1	2,313	0.00%
2023/07/14	5	402.50	1	403.00	403.00	4	2,300	0.17%
2023/07/13	2	420.00	2	423.00	414.00	0	2,248	0.00%
2023/07/12	0	427.00	0	0.00	417.50	0	2,242	0.00%
2023/07/11	2.1	416.21	2	424.50	426.00	0.1	2,216	0.00%
2023/07/10	2	421.00	3.1	426.29	420.50	-1.1	2,188	-0.05%
2023/07/07	2.1	409.60	3.1	415.04	415.00	-1	2,097	-0.05%
2023/07/06	3	408.20	2.1	416.71	406.50	0.9	2,017	0.05%
2023/07/05	0	405.50	0	0.00	403.00	0	1,904	0.00%
2023/07/03	0	401.33	0	402.00	399.50	0	1,871	0.00%
2023/06/30	0	0.00	9	394.50	396.00	-9	1,887	-0.48%
2023/06/29	0.1	399.00	1	399.50	397.00	-1	1,897	-0.05%
2023/06/28	0	0.00	1.1	394.67	395.50	-1.1	1,902	-0.06%
2023/06/27	0.1	402.50	0	0.00	394.50	0.1	1,916	0.00%
2023/06/26	0	0.00	1	395.00	399.50	-1	1,925	-0.05%
2023/06/21	5	390.50	0	0.00	389.50	5	1,964	0.25%
2023/06/19	0	0.00	0	397.50	398.50	0	1,988	0.00%
2023/06/16	1	400.02	0	0.00	397.50	1	1,993	0.05%
2023/06/15	1	398.04	0	397.00	397.50	1	1,975	0.05%
2023/06/14	1	400.50	0	401.50	401.00	1	1,967	0.05%
2023/06/13	1	397.12	6	398.67	397.00	-5	1,969	-0.25%
2023/06/09	5	399.00	3	399.67	399.00	2	1,979	0.10%
2023/06/07	2	389.50	0	0.00	389.50	2	1,958	0.10%
2023/06/06	14.1	395.30	4.1	398.17	388.00	10	1,946	0.51%
2023/06/05	0	0.00	17.1	416.92	421.50	-17.1	1,844	-0.93%
2023/06/02	12.1	404.01	0	0.00	400.50	12.1	1,810	0.67%
2023/06/01	5.1	410.78	1	417.00	406.00	4.1	1,913	0.21%
2023/05/31	1	411.00	0	0.00	408.00	1	1,902	0.05%
2023/05/30	0	0.00	1	410.00	408.50	-1	1,888	-0.05%
2023/05/29	0.1	400.75	2	399.50	400.00	-1.9	1,833	-0.10%
2023/05/25	0	0.00	0.1	396.00	396.00	-0.1	1,827	0.00%
2023/05/19	0	0.00	0.1	391.00	390.00	-0.1	1,890	0.00%
2023/05/18	0	0.00	1	399.50	399.50	-1	1,861	-0.05%
2023/05/17	0.1	394.00	0	0.00	393.50	0.1	1,872	0.00%
2023/05/16	0	0.00	3	397.50	394.00	-3	1,903	-0.16%
2023/05/15	1	381.00	0	0.00	384.50	1	1,848	0.05%
2023/05/12	0	0.00	1	382.50	381.00	-1	1,856	-0.05%
2023/05/11	1	378.00	0	0.00	377.00	1	1,862	0.05%
2023/05/04	1	379.50	0	0.00	378.00	1	1,919	0.05%
2023/04/27	1	368.00	1	373.00	368.00	0	1,987	0.00%
2023/04/26	0	0.00	1	357.00	361.50	-1	1,996	-0.05%
2023/04/25	0.1	360.00	0	0.00	356.00	0.1	2,046	0.00%
2023/04/21	0.1	375.00	2	376.50	371.00	-2	2,062	-0.09%
2023/04/20	1	382.00	11	386.23	382.00	-10	2,080	-0.48%
2023/04/19	0	0.00	13	390.31	387.50	-13	2,118	-0.61%
2023/04/18	1	390.50	0	0.00	390.00	1	2,174	0.05%
2023/04/13	1	390.00	0	0.00	390.00	1	2,213	0.05%
2023/04/12	1	394.00	7	392.57	392.50	-6	2,204	-0.27%
2023/04/11	1	384.50	1	383.50	383.00	0	2,215	0.00%
2023/03/31	3	388.83	2	386.00	385.50	1	2,234	0.04%
2023/03/30	12	391.83	0	394.50	394.00	12	2,210	0.54%
2023/03/29	4	386.50	8	385.19	391.00	-4	2,226	-0.18%
2023/03/28	7	388.93	2	384.50	385.00	5	2,255	0.22%
2023/03/27	10.1	393.36	3	389.00	388.00	7.1	2,311	0.31%
2023/03/24	17	405.15	0	0.00	395.00	17	2,310	0.74%
2023/03/23	2	402.50	0	0.00	403.00	2	2,254	0.09%
2023/03/22	0	0.00	1.1	398.78	395.50	-1.1	2,258	-0.05%
2023/03/21	0	0.00	1	398.00	395.50	-1	2,256	-0.04%
2023/03/17	0	0.00	1	390.50	393.00	-1	2,298	-0.04%
2023/03/13	1.1	380.43	28	378.43	387.50	-26.9	2,341	-1.15%
2023/03/10	0	390.00	27	392.39	389.00	-27	2,342	-1.15%
2023/03/08	0	0.00	6	407.83	403.50	-6	2,406	-0.25%
2023/03/07	3	418.17	5	424.50	416.00	-2	2,376	-0.08%
2023/03/06	4	423.88	5.1	421.93	420.50	-1.1	2,325	-0.05%
2023/03/03	20	404.98	1	405.00	402.50	19	2,236	0.85%
2023/03/02	9	399.00	6	397.74	399.50	3	2,249	0.13%
2023/03/01	9	392.99	0	0.00	394.50	9	2,397	0.38%
2023/02/24	3	390.17	0	0.00	389.00	3	2,430	0.12%
2023/02/23	21	399.50	18.2	398.81	393.00	2.8	2,465	0.11%
2023/02/22	1	391.00	0	0.00	391.00	1	2,505	0.04%
2023/02/21	20	396.48	2	400.25	394.50	18	2,647	0.68%
2023/02/20	1	391.00	0	0.00	389.00	1	2,677	0.04%
2023/02/17	2	388.75	0	0.00	387.50	2	2,797	0.07%
2023/02/16	3	391.33	0	0.00	391.50	3	2,863	0.10%
2023/02/15	4	388.13	3	393.00	392.00	1	2,959	0.03%
2023/02/14	1	383.00	0	0.00	388.00	1	2,976	0.03%
2023/02/09	0	0.00	1	376.00	374.00	-1	3,046	-0.03%
2023/02/03	0	0.00	27.1	376.64	378.00	-27.1	3,189	-0.85%
2023/02/02	0	0.00	0	380.00	380.00	0	3,248	0.00%
2023/02/01	29	368.17	2.1	371.90	374.00	26.9	3,330	0.81%
2023/01/31	0	0.00	2.1	365.72	365.50	-2.1	3,341	-0.06%
2023/01/30	0	0.00	2	357.50	360.00	-2	3,372	-0.06%
2023/01/17	0.1	345.00	0	0.00	345.00	0.1	3,373	0.00%
2023/01/16	1	346.50	0	0.00	348.50	1	3,383	0.03%
2023/01/13	7.1	338.94	6	342.25	342.50	1.1	3,417	0.03%
2023/01/12	1	350.00	1	353.50	349.50	0	3,416	0.00%
2023/01/09	2	350.75	4	357.13	360.50	-2	3,543	-0.06%
2023/01/06	1.1	349.73	1	352.00	350.50	0.1	3,579	0.00%
2023/01/05	1	362.00	1	366.00	364.50	0	3,575	0.00%
2023/01/04	3	363.50	2	361.75	360.00	1	3,612	0.03%
2023/01/03	1	336.00	0	0.00	349.00	1	3,617	0.03%
2022/12/28	2	354.75	0	0.00	346.00	2	3,750	0.05%
2022/12/27	0	0.00	1	367.50	368.50	-1	3,772	-0.03%
2022/12/23	1	364.50	0	0.00	364.00	1	3,959	0.03%
2022/12/21	1	365.00	1	367.50	366.00	0	4,201	0.00%
2022/12/20	3	373.50	3	370.17	367.00	0	4,226	0.00%
2022/12/19	4	363.13	8	368.88	376.00	-4	4,268	-0.09%
2022/12/13	2	376.25	2	377.06	371.50	0	4,263	0.00%
2022/12/12	0	0.00	7	367.57	374.00	-7	4,279	-0.16%
2022/12/09	2.1	370.52	1	367.50	366.50	1.1	4,289	0.03%
2022/12/08	1	377.00	0	0.00	375.00	1	4,302	0.02%
2022/12/07	4.1	386.00	3	388.00	383.00	1.1	4,320	0.03%
2022/12/06	4	394.63	3	403.00	394.50	1	4,334	0.02%
2022/12/01	1	400.00	0	0.00	400.50	1	4,611	0.02%
2022/11/30	0	397.25	1	398.50	393.50	-1	4,754	-0.02%
2022/11/29	1	391.00	2	391.00	394.50	-1	4,806	-0.02%
2022/11/28	0	0.00	4	393.00	395.50	-4	4,914	-0.08%
2022/11/25	4	392.63	2	399.00	391.50	2	5,037	0.04%
2022/11/24	6	401.83	4.1	402.09	400.50	1.9	5,143	0.04%
2022/11/23	12	405.58	26.1	410.09	398.50	-14.1	5,217	-0.27%
2022/11/22	7	391.00	2	393.25	395.00	5	5,094	0.10%
2022/11/21	14.1	392.33	1	393.50	388.00	13.1	5,134	0.26%
2022/11/18	4.2	388.46	2.3	391.00	387.00	1.9	5,114	0.04%
2022/11/17	4	389.88	10	386.95	392.50	-6	5,053	-0.12%
2022/11/16	4	366.63	0	0.00	371.00	4	4,898	0.08%
2022/11/15	3	364.17	14	362.93	370.50	-11	4,830	-0.23%
2022/11/14	1	345.50	1	351.00	353.00	0	4,741	0.00%
2022/11/11	17	347.74	5	346.60	341.00	12	4,703	0.26%
2022/11/10	2	326.25	2	333.00	330.00	0	4,640	0.00%
2022/11/09	1	328.00	0	0.00	327.50	1	4,641	0.02%
2022/11/08	3	323.33	3.1	319.84	320.50	-0.1	4,736	0.00%
2022/11/04	1	311.50	1	314.50	322.50	0	4,780	0.00%
2022/11/03	1	300.00	1	306.50	310.50	0	4,830	0.00%
2022/11/01	2	303.50	2	305.00	302.00	0	4,853	0.00%
2022/10/31	0	300.50	3	299.83	300.50	-3	4,858	-0.06%
2022/10/28	4	282.13	0	0.00	284.00	4	4,819	0.08%
2022/10/27	1	299.50	1	295.00	299.00	0	4,754	0.00%
2022/10/24	0	300.00	0	0.00	297.00	0	4,778	0.00%
2022/10/21	3	300.66	3	293.83	292.00	0	4,874	0.00%
2022/10/20	1.1	304.76	1	301.00	301.00	0.1	4,859	0.00%
2022/10/19	1	314.00	1	318.50	311.00	0	4,832	0.00%
2022/10/18	1	320.00	0	0.00	316.00	1	4,816	0.02%
2022/10/17	0.1	310.00	0	0.00	316.50	0.1	4,800	0.00%
2022/10/14	2	338.00	2	332.50	328.50	0	4,769	0.00%
2022/10/13	1.5	340.66	1	331.50	324.50	0.5	4,763	0.01%
2022/10/07	1	365.00	1	371.00	363.00	0	4,848	0.00%
2022/10/06	3	361.00	8	359.31	369.50	-5	4,826	-0.10%
2022/10/05	1.4	358.21	12	362.33	363.00	-10.6	4,806	-0.22%
2022/10/04	1	348.00	13	349.31	352.50	-12	4,766	-0.25%
2022/10/03	10	340.50	0	0.00	334.00	10	4,749	0.21%
2022/09/30	7	330.57	3	334.33	345.50	4	4,790	0.08%
2022/09/29	16	350.34	10	345.95	347.00	6	4,738	0.13%
2022/09/28	3.1	365.08	0	0.00	360.00	3.1	4,660	0.07%
2022/09/27	1	400.00	1	396.50	399.50	0	4,596	0.00%
2022/09/26	1	412.47	0	0.00	399.00	1	4,564	0.02%
2022/09/23	1	423.50	1	425.00	425.50	0	4,521	0.00%
2022/09/19	1	415.50	0	0.00	414.50	1	4,464	0.02%
2022/09/16	1	431.00	1	425.50	425.00	0	4,449	0.00%
2022/09/15	2	428.25	3	432.83	429.00	-1	4,463	-0.02%
2022/09/14	1	421.00	34	416.29	425.00	-33	4,477	-0.74%
2022/09/13	1	436.50	1	436.50	430.50	0	4,437	0.00%
2022/09/08	13.1	455.51	0.1	443.50	439.00	13	4,366	0.30%
2022/09/07	2	445.00	2	453.00	451.50	0	4,188	0.00%
2022/09/06	10.1	444.76	8	453.69	442.00	2.1	4,099	0.05%
2022/09/05	0	0.00	10	425.30	440.00	-10	3,934	-0.25%
2022/09/02	9	455.06	4	452.75	451.00	5	3,830	0.13%
2022/09/01	32	448.64	7	442.07	440.50	25	3,708	0.67%
2022/08/31	7	443.50	5	445.70	449.00	2	3,572	0.06%
2022/08/30	4	426.25	6	431.67	434.50	-2	3,433	-0.06%
2022/08/29	2	411.50	12	411.50	410.00	-10	3,315	-0.30%
2022/08/26	13	418.23	6	424.42	426.50	7	3,317	0.21%
2022/08/25	0	0.00	1	411.50	405.00	-1	3,240	-0.03%
2022/08/24	1	404.00	0	0.00	403.00	1	3,243	0.03%
2022/08/23	1	405.00	2	408.25	407.50	-1	3,270	-0.03%
2022/08/22	2	409.00	1	410.50	406.00	1	3,281	0.03%
2022/08/19	4	419.38	4	423.38	415.50	0	3,282	0.00%
2022/08/18	0	0.00	2	415.75	422.00	-2	3,260	-0.06%
2022/08/17	1	408.00	0	0.00	414.50	1	3,237	0.03%
2022/08/16	1	414.00	0	0.00	408.50	1	3,186	0.03%
2022/08/15	0	0.00	1	443.00	423.00	-1	3,131	-0.03%
2022/08/11	2	430.25	30	426.77	427.00	-28	2,985	-0.94%
2022/08/10	12	396.08	8	402.50	414.00	4	2,884	0.14%
2022/08/09	11	392.23	1	392.00	391.00	10	2,791	0.36%
2022/08/08	13	393.69	0	0.00	391.00	13	2,779	0.47%
2022/08/05	0	0.00	0.1	394.67	397.00	-0.1	2,725	0.00%
2022/08/04	0.1	370.12	0	0.00	373.50	0.1	2,684	0.00%
2022/08/02	5.1	384.00	1	379.00	385.50	4.1	2,640	0.15%
2022/08/01	4	392.00	0	0.00	391.00	4	2,626	0.15%
2022/07/29	1	400.00	0	0.00	394.50	1	2,625	0.04%
2022/07/28	2.1	394.76	1	388.50	389.50	1.1	2,563	0.04%
2022/07/27	2.1	401.07	0	0.00	402.00	2.1	2,441	0.09%
2022/07/26	2	410.25	0	0.00	406.50	2	2,408	0.08%
2022/07/25	0	0.00	2	418.99	418.00	-2	2,403	-0.08%
2022/07/22	7	426.32	4	424.13	412.50	3	2,385	0.13%
2022/07/21	5	430.10	4	434.50	434.50	1	2,349	0.04%
2022/07/19	1	445.50	1	437.50	439.00	0	2,235	0.00%
2022/07/18	4	447.63	4	440.00	450.50	0	2,207	0.00%
2022/07/15	4	427.75	4	432.78	446.00	0	2,127	0.00%
2022/07/14	3	413.50	5.1	419.18	420.00	-2.1	2,000	-0.10%
2022/07/13	2	414.75	4.1	410.25	407.00	-2.1	1,953	-0.11%
2022/07/12	6	395.64	4	403.00	403.00	2	1,911	0.11%
2022/07/11	0	402.00	0	0.00	402.00	0	1,893	0.00%
2022/07/08	9	410.78	10.1	408.86	408.00	-1.1	1,853	-0.06%
2022/07/07	1	382.50	7	383.50	400.00	-6	1,756	-0.34%
2022/07/06	11	371.00	10.1	371.93	370.00	0.9	1,676	0.05%
2022/07/05	4	365.75	1	356.50	368.00	3	1,628	0.18%
2022/07/04	0	0.00	1	344.00	345.00	-1	1,595	-0.06%
2022/07/01	6.1	357.56	4	351.50	342.50	2.1	1,590	0.13%
2022/06/30	2	361.50	5	365.70	366.50	-3	1,566	-0.19%
2022/06/28	1	347.00	0	0.00	348.50	1	1,542	0.06%
2022/06/22	2	362.00	0	0.00	356.50	2	1,513	0.13%
2022/06/21	0	0.00	0	387.50	396.00	0	1,455	0.00%
2022/06/17	0.1	394.00	0	0.00	391.00	0.1	1,446	0.00%
2022/06/16	1	415.00	2	414.00	401.50	-1	1,430	-0.07%
2022/06/15	1	413.50	0	0.00	406.50	1	1,416	0.07%
2022/06/14	2.1	402.12	2	405.00	404.50	0.1	1,421	0.01%
2022/06/10	0	0.00	5.1	419.41	417.50	-5.1	1,415	-0.36%
2022/06/01	0	409.00	0	0.00	413.00	0	1,382	0.00%
2022/05/31	0	0.00	9	408.50	415.50	-9	1,361	-0.66%
2022/05/30	0	0.00	1	399.00	399.50	-1	1,321	-0.08%
2022/05/18	2	356.00	1	354.00	356.50	1	1,296	0.08%
2022/05/17	0	0.00	0	352.50	352.50	0	1,293	0.00%
2022/05/16	0	340.50	1	337.00	335.50	-1	1,286	-0.07%
2022/05/13	0	350.50	0	0.00	348.00	0	1,277	0.00%
2022/05/12	0	0.00	0	353.50	351.00	0	1,279	0.00%
2022/05/09	0	347.00	0	0.00	345.50	0	1,268	0.00%
2022/05/06	0	371.00	0	0.00	364.00	0	1,246	0.00%
2022/04/29	4	381.25	0	0.00	379.00	4	1,324	0.30%
2022/04/27	5	377.50	5	382.50	393.50	0	1,333	0.00%
2022/04/26	1	386.00	0	0.00	393.50	1	1,341	0.07%
2022/04/25	1	382.00	0	0.00	384.00	1	1,386	0.07%
2022/04/22	7.1	406.05	0	0.00	401.00	7.1	1,405	0.50%
2022/04/21	0	416.49	0	0.00	417.50	0	1,460	0.00%
2022/04/20	7	417.21	5	420.60	417.00	2	1,490	0.13%
2022/04/15	3.5	425.00	2	423.75	418.00	1.5	1,573	0.10%
2022/04/14	0	452.00	0	0.00	449.00	0	1,673	0.00%
2022/04/11	1	444.00	0	0.00	444.00	1	1,947	0.05%
2022/04/08	1	449.50	0.1	449.28	449.50	0.9	1,981	0.05%
2022/04/01	1	450.00	0	0.00	450.00	1	1,974	0.05%
2022/03/30	0	0.00	1	450.00	461.50	-1	1,979	-0.05%
2022/03/23	0	0.00	1	442.00	443.50	-1	2,078	-0.05%
2022/03/22	1	429.00	0	0.00	432.50	1	2,080	0.05%
2022/03/21	0	0.00	0.1	440.00	438.50	-0.1	2,089	0.00%
2022/03/09	1	420.00	0	0.00	421.50	1	2,370	0.04%
2022/03/07	0.2	424.00	0	0.00	431.00	0.2	2,497	0.01%
2022/02/24	1.2	447.39	0	0.00	438.50	1.2	2,928	0.04%
2022/02/23	0.1	461.50	0	0.00	458.00	0.1	3,056	0.00%
2022/02/18	0	0.00	0.2	478.05	481.00	-0.2	3,290	-0.01%
2022/02/17	1	481.00	0	0.00	481.00	1	3,332	0.03%
2022/02/16	0.2	494.00	0	0.00	492.00	0.2	3,387	0.01%
2022/02/15	0	0.00	1	486.00	486.50	-1	3,485	-0.03%
2022/02/14	0	477.00	0	0.00	476.00	0	3,492	0.00%
2022/02/09	1	489.50	1	489.50	494.00	0	3,514	0.00%
2022/01/25	0	0.00	0	475.00	473.50	0	3,635	0.00%
2022/01/18	3	488.01	0	0.00	487.00	3	3,766	0.08%
2022/01/17	1	494.47	1	499.00	496.00	0	3,733	0.00%
2022/01/14	3.1	499.98	1	496.00	500.00	2.1	3,714	0.06%
2022/01/13	2.1	531.90	1	528.00	528.00	1.1	3,668	0.03%
2022/01/12	1	538.00	0	0.00	540.00	1	3,662	0.03%
2022/01/11	3.1	547.90	0	0.00	549.00	3.1	3,663	0.08%
2022/01/10	0	0.00	5	555.40	560.00	-5	3,648	-0.14%
2022/01/07	5	548.40	0	0.00	542.00	5	3,628	0.14%
2022/01/06	0	582.00	0	582.00	584.00	0	3,520	0.00%
2022/01/05	0	0.00	6.2	568.98	572.00	-6.2	3,458	-0.18%
2022/01/04	0	0.00	3	556.33	559.00	-3	3,404	-0.09%
2022/01/03	0	0.00	1.1	540.45	548.00	-1.1	3,414	-0.03%
2021/12/30	0	0.00	9	526.22	529.00	-9	3,407	-0.26%
2021/12/29	3.3	528.15	0.4	533.66	524.00	2.9	3,440	0.08%
2021/12/27	0.1	545.00	0	0.00	539.00	0.1	3,509	0.00%
2021/12/24	2.2	551.95	2	544.00	545.00	0.2	3,558	0.01%
2021/12/23	0	0.00	1	551.00	544.00	-1	3,564	-0.03%
2021/12/22	1	550.00	2.1	548.62	544.00	-1.1	3,621	-0.03%
2021/12/21	4.1	540.71	8	545.75	556.00	-3.9	3,610	-0.11%
2021/12/20	0	0.00	1.4	532.14	531.00	-1.4	3,553	-0.04%
2021/12/16	0.1	539.40	1	550.00	537.00	-0.9	3,563	-0.03%
2021/12/15	1.2	533.52	1	538.00	536.00	0.2	3,596	0.00%
2021/12/14	6	538.83	0	0.00	532.00	6	3,609	0.17%
2021/12/13	3.2	550.32	15	554.07	551.00	-11.9	3,634	-0.33%
2021/12/10	3	545.00	1.5	544.00	545.00	1.5	3,659	0.04%
2021/12/09	14	549.57	16.1	554.63	557.00	-2.1	3,635	-0.06%
2021/12/08	11	536.82	2.1	533.57	539.00	8.9	3,561	0.25%
2021/12/07	1.1	514.50	2	519.00	520.00	-0.9	3,513	-0.03%
2021/12/06	1.1	504.05	2	508.00	511.00	-1	3,505	-0.03%
2021/12/03	1.1	514.91	1	521.00	512.00	0.1	3,538	0.00%
2021/12/02	3.3	544.18	0	0.00	517.00	3.3	3,544	0.09%
2021/12/01	2.2	546.65	4.1	554.40	557.00	-1.9	3,534	-0.06%
2021/11/30	4	550.25	5.2	555.73	548.00	-1.2	3,521	-0.03%
2021/11/29	0	0.00	8	528.13	536.00	-8	3,468	-0.23%
2021/11/26	7	519.57	6	519.00	501.00	1	3,450	0.03%
2021/11/25	0.3	524.00	1	522.00	520.00	-0.7	3,382	-0.02%
2021/11/24	3	517.67	2.3	520.35	518.00	0.7	3,344	0.02%
2021/11/23	19	520.89	6	524.83	514.00	13	3,305	0.39%
2021/11/22	1	524.00	6.1	522.31	530.00	-5.1	3,247	-0.16%
2021/11/19	3.1	496.61	2.2	496.07	495.00	0.9	3,109	0.03%
2021/11/18	2	477.75	6.2	476.18	490.00	-4.2	3,002	-0.14%
2021/11/17	3	461.17	3	462.00	464.00	0	2,894	0.00%
2021/11/16	3.4	460.71	5	464.10	466.00	-1.6	2,881	-0.06%
2021/11/15	3	457.17	3.4	458.38	455.50	-0.4	2,862	-0.01%
2021/11/12	3	444.33	6	443.60	448.00	-3	2,833	-0.11%
2021/11/11	0.1	420.32	0	0.00	418.50	0.1	2,747	0.00%
2021/11/10	1.1	427.73	2	431.50	429.50	-0.9	2,767	-0.03%
2021/11/09	0.1	420.00	1	421.00	420.50	-1	2,768	-0.03%
2021/11/08	1.2	422.50	0	0.00	419.00	1.2	2,850	0.04%
2021/11/05	1.1	421.68	2	425.50	421.50	-0.9	2,861	-0.03%
2021/11/04	2	418.00	1	416.50	416.50	1	2,873	0.03%
2021/11/03	5.2	427.28	1	439.00	426.00	4.2	2,861	0.15%
2021/11/02	2	453.50	3.5	450.05	434.00	-1.5	2,841	-0.05%
2021/11/01	0.5	435.70	7	438.07	444.50	-6.5	2,769	-0.23%
2021/10/29	1	435.76	2	435.00	427.50	-1	2,741	-0.04%
2021/10/28	5.1	432.73	2	437.75	427.00	3.1	2,712	0.12%
2021/10/27	0	0.00	1	430.50	440.00	-1	2,667	-0.04%
2021/10/26	2	409.75	4.3	411.78	420.00	-2.3	2,587	-0.09%
2021/10/22	1	391.00	1	388.50	388.00	0	2,517	0.00%
2021/10/21	1	391.50	1	399.00	391.00	0	2,518	0.00%
2021/10/20	1	393.00	1	394.50	391.50	0	2,501	0.00%
2021/10/19	0	0.00	2	396.50	399.00	-2	2,515	-0.08%
2021/10/18	1	390.00	0	0.00	381.50	1	2,508	0.04%
2021/10/15	1	384.50	1	391.50	384.00	0	2,513	0.00%
2021/10/13	3	384.00	2	389.25	380.50	1	2,536	0.04%
2021/10/12	4	379.38	6	381.17	392.00	-2	2,520	-0.08%
2021/10/08	1.3	398.80	0	0.00	386.00	1.3	2,490	0.05%
2021/10/07	0	0.00	1	405.00	413.00	-1	2,439	-0.04%
2021/10/06	1.1	391.82	1	396.00	398.00	0.1	2,436	0.00%
2021/10/05	1	375.00	2	383.00	389.00	-1	2,429	-0.04%
2021/10/04	2	387.50	2	391.75	383.00	0	2,471	0.00%
2021/10/01	0.1	395.00	0	0.00	387.50	0.1	2,506	0.00%
2021/09/29	7.1	410.92	1	414.50	404.50	6.1	2,493	0.24%
2021/09/28	4	440.50	41	444.71	431.00	-37	2,523	-1.47%
2021/09/24	1	453.50	1	453.00	454.00	0	2,564	0.00%
2021/09/23	1.1	448.10	0	0.00	446.50	1.1	2,583	0.04%
2021/09/22	2	447.50	2	451.25	452.50	0	2,616	0.00%
2021/09/16	5	453.50	4	450.88	450.00	1	2,773	0.04%
2021/09/15	15	467.83	0	0.00	460.00	15	2,780	0.54%
2021/09/14	11	496.09	0	0.00	490.00	11	2,754	0.40%
2021/09/13	21	506.43	0	0.00	500.00	21	2,774	0.76%
2021/09/10	0	0.00	1	502.00	504.00	-1	2,808	-0.04%
2021/09/09	2	501.00	1	508.00	496.50	1	2,819	0.04%
2021/09/08	4	512.75	0	0.00	498.50	4	2,832	0.14%
2021/09/07	5	521.80	1	522.00	523.00	4	2,797	0.14%
2021/09/06	2	539.50	5	539.40	524.00	-3	2,768	-0.11%
2021/09/03	2	529.00	2	533.00	526.00	0	2,718	0.00%
2021/09/02	4	520.00	3	520.33	516.00	1	2,713	0.04%
2021/09/01	4	500.88	6	511.92	518.00	-2	2,674	-0.07%
2021/08/31	1	476.00	2	477.25	483.50	-1	2,670	-0.04%
2021/08/30	1	473.00	0	0.00	476.00	1	2,700	0.04%
2021/08/26	2	469.25	0	0.00	468.50	2	2,755	0.07%
2021/08/25	1	489.50	1	491.00	492.00	0	2,777	0.00%
2021/08/23	1	476.00	1	476.00	482.50	0	2,880	0.00%
2021/08/20	1	463.50	4	460.75	467.00	-3	2,895	-0.10%
2021/08/19	2.1	467.76	0	0.00	455.00	2.1	2,896	0.07%
2021/08/18	2	475.25	2	472.75	486.00	0	2,922	0.00%
2021/08/16	0.1	482.00	0	0.00	481.00	0.1	3,019	0.00%
2021/08/12	2	485.00	3	473.67	511.00	-1	3,027	-0.03%
2021/08/11	1	500.00	0	0.00	493.00	1	2,977	0.03%
2021/08/10	4	518.25	1	507.00	503.00	3	3,012	0.10%
2021/08/06	3	517.00	0	0.00	523.00	3	3,104	0.10%
2021/08/05	1	517.00	0	0.00	517.00	1	3,155	0.03%
2021/08/04	2	525.50	1	531.00	526.00	1	3,227	0.03%
2021/08/03	1	529.00	1	533.00	525.00	0	3,289	0.00%
2021/07/30	1	528.00	1	521.00	519.00	0	3,344	0.00%
2021/07/28	5	533.60	2	525.50	528.00	3	3,444	0.09%
2021/07/27	3	565.67	1	573.00	553.00	2	3,497	0.06%
2021/07/26	0	0.00	2	568.50	564.00	-2	3,555	-0.06%
2021/07/23	3	568.67	3	571.67	561.00	0	3,647	0.00%
2021/07/22	3	555.33	2	562.50	562.00	1	3,753	0.03%
2021/07/21	0	0.00	31	554.81	542.00	-31	3,788	-0.82%
2021/07/20	4	555.68	7	543.00	543.00	-3	3,916	-0.08%
2021/07/19	3	566.33	3	571.33	568.00	0	3,916	0.00%
2021/07/16	0	0.00	2	573.50	578.00	-2	3,927	-0.05%
2021/07/15	2	568.00	2	572.00	567.00	0	3,947	0.00%
2021/07/14	2	569.50	1	573.00	563.00	1	3,947	0.03%
2021/07/13	6	572.50	3	581.33	564.00	3	3,982	0.08%
2021/07/12	4	572.75	4.3	576.98	568.00	-0.3	4,169	-0.01%
2021/07/09	37	579.46	2	587.50	570.00	35	4,325	0.81%
2021/07/08	5	606.40	55	616.35	600.00	-50	4,275	-1.17%
2021/07/07	13	593.15	4.1	598.22	598.00	8.9	4,193	0.21%
2021/07/06	8	592.13	3	596.00	590.00	5	4,171	0.12%
2021/07/05	7	591.71	7	598.57	598.00	0	4,158	0.00%
2021/07/02	8	560.00	2	572.00	583.00	6	4,079	0.15%
2021/07/01	4	557.00	1	555.00	550.00	3	4,034	0.07%
2021/06/30	5	565.00	0	0.00	564.00	5	4,017	0.12%
2021/06/29	34	585.56	2	571.00	572.00	32	3,991	0.80%
2021/06/28	3	580.67	0	0.00	582.00	3	3,963	0.08%
2021/06/25	2	582.00	6	583.17	588.00	-4	3,942	-0.10%
2021/06/24	2	535.00	15	541.73	546.00	-13	3,807	-0.34%
2021/06/23	2	521.00	4	524.50	528.00	-2	3,744	-0.05%
2021/06/22	6	521.67	2	532.50	512.00	4	3,715	0.11%
2021/06/21	4	517.50	4	523.25	522.00	0	3,696	0.00%
2021/06/18	3	522.67	1	529.00	520.00	2	3,660	0.05%
2021/06/17	19	525.74	22	524.36	527.00	-3	3,644	-0.08%
2021/06/16	16	513.19	14	506.00	506.00	2	3,617	0.06%
2021/06/15	18	519.94	18	524.33	521.00	0	3,607	0.00%
2021/06/11	1	518.00	1	517.00	514.00	0	3,603	0.00%
2021/06/10	17	520.18	18	514.50	520.00	-1	3,583	-0.03%
2021/06/09	9	507.33	8	510.13	505.00	1	3,547	0.03%
2021/06/08	21	512.43	21	516.24	513.00	0	3,537	0.00%
2021/06/07	2	488.00	3	492.50	497.00	-1	3,468	-0.03%
2021/06/04	13	491.62	12.2	491.78	492.50	0.8	3,465	0.02%
2021/06/03	13	489.31	13	490.27	488.50	0	3,490	0.00%
2021/06/02	10	490.00	10	496.00	493.00	0	3,465	0.00%
2021/06/01	12	486.71	12	485.38	486.00	0	3,435	0.00%
2021/05/31	3	454.33	4	459.75	467.00	-1	3,376	-0.03%
2021/05/28	6	460.33	6	465.42	458.00	0	3,384	0.00%
2021/05/27	5	461.00	4	462.00	460.50	1	3,390	0.03%
2021/05/26	14	453.68	15	462.13	465.50	-1	3,402	-0.03%
2021/05/25	12	456.88	14.1	458.81	455.00	-2.1	3,388	-0.06%
2021/05/24	10	442.25	16	437.34	442.50	-6	3,371	-0.18%
2021/05/21	13	412.35	12	417.92	413.50	1	3,308	0.03%
2021/05/20	1	410.00	7	408.57	403.50	-6	3,343	-0.18%
2021/05/19	1.1	385.78	1	387.50	398.00	0.1	3,409	0.00%
2021/05/18	8	393.63	15	396.60	397.50	-7	3,424	-0.20%
2021/05/17	16	378.22	0	0.00	369.00	16	3,416	0.47%
2021/05/14	9	415.94	8	421.13	409.50	1	3,420	0.03%
2021/05/13	2	413.00	3	412.67	423.00	-1	3,401	-0.03%
2021/05/12	5	416.00	5	417.50	410.00	0	3,509	0.00%
2021/05/11	6.2	455.56	6	458.83	441.50	0.2	3,460	0.00%
2021/05/10	2	480.00	3	481.17	480.00	-1	3,436	-0.03%
2021/05/07	0	0.00	1	485.00	494.00	-1	3,442	-0.03%
2021/05/06	3.1	477.97	3.6	480.58	474.50	-0.5	3,464	-0.01%
2021/05/05	3	490.00	1	500.00	477.00	2	3,451	0.06%
2021/05/04	8	508.00	8	502.50	497.00	0	3,442	0.00%
2021/05/03	5	526.21	1	525.00	510.00	4	3,473	0.12%
2021/04/29	6.2	557.23	1	563.00	550.00	5.2	3,543	0.15%
2021/04/28	3.3	554.29	1	536.00	551.00	2.3	3,500	0.06%
2021/04/27	1	529.00	2	533.00	529.00	-1	3,428	-0.03%
2021/04/26	1.3	526.85	7.1	531.28	533.00	-5.8	3,445	-0.17%
2021/04/23	1	489.00	5	495.65	503.00	-4	3,376	-0.12%
2021/04/22	4	489.13	1	500.00	483.00	3	3,441	0.09%
2021/04/21	6.1	500.48	3	497.33	490.00	3.1	3,461	0.09%
2021/04/20	4	517.50	1	512.00	511.00	3	3,465	0.09%
2021/04/19	1	523.00	3	531.67	515.00	-2	3,530	-0.06%
2021/04/16	9.5	535.67	7	529.57	520.00	2.5	3,617	0.07%
2021/04/15	2	507.00	23	514.00	525.00	-21	3,527	-0.60%
2021/04/14	2	479.50	4	480.87	477.50	-2	3,408	-0.06%
2021/04/13	0.1	477.50	0	0.00	477.00	0.1	3,487	0.00%
2021/04/12	2	480.50	0	0.00	477.00	2	3,498	0.06%
2021/04/09	1	472.00	2	479.50	479.50	-1	3,529	-0.03%
2021/04/08	1	475.00	5	474.90	478.50	-4	3,553	-0.11%
2021/04/06	3.1	477.61	0	0.00	473.00	3.1	3,566	0.09%
2021/04/01	1	482.50	0	0.00	480.00	1	3,569	0.03%
2021/03/31	1	491.00	0	0.00	484.00	1	3,573	0.03%
2021/03/30	0	0.00	1	487.00	489.00	-1	3,573	-0.03%
2021/03/26	4	466.50	0	0.00	467.50	4	3,575	0.11%
2021/03/24	0	465.00	0	0.00	470.50	0	3,682	0.00%
2021/03/22	1	467.00	1	469.50	468.50	0	3,760	0.00%
2021/03/19	0	474.00	8	475.75	474.00	-8	3,829	-0.21%
2021/03/12	1	483.00	0	0.00	483.00	1	4,019	0.02%
2021/03/11	1	489.00	1	486.50	487.50	0	4,077	0.00%
2021/03/09	0	0.00	1	492.00	491.50	-1	4,166	-0.02%
2021/03/08	1	485.50	1	490.50	480.50	0	4,184	0.00%
2021/03/05	1	484.00	1	489.00	483.00	0	4,272	0.00%
2021/03/04	1	485.00	0	0.00	487.50	1	4,400	0.02%
2021/03/03	3	488.50	2	486.50	498.50	1	4,661	0.02%
2021/03/02	1.1	495.00	1	502.00	483.00	0.1	4,671	0.00%
2021/02/26	2	496.50	1	503.00	494.00	1	4,696	0.02%
2021/02/25	1	498.00	2	503.50	506.00	-1	4,756	-0.02%
2021/02/24	2	497.50	0	0.00	496.00	2	4,786	0.04%
2021/02/23	0.1	514.00	0	0.00	512.00	0.1	4,781	0.00%
2021/02/22	2	519.00	2	519.50	514.00	0	4,818	0.00%
2021/02/19	2	508.00	3	517.33	510.00	-1	4,871	-0.02%
2021/02/18	2	491.75	4	495.25	496.50	-2	4,805	-0.04%
2021/02/17	1	476.50	1	480.00	482.00	0	4,817	0.00%
2021/02/05	4	484.63	2	486.25	477.00	2	4,874	0.04%
2021/02/03	2	510.00	3	504.00	503.00	-1	4,883	-0.02%
2021/02/02	2	492.75	1	499.00	491.00	1	4,799	0.02%
2021/02/01	0	0.00	1	491.50	491.50	-1	4,868	-0.02%
2021/01/29	1	487.00	1	493.00	482.00	0	4,875	0.00%
2021/01/28	1	487.00	2	484.75	487.00	-1	4,882	-0.02%
2021/01/27	0	0.00	2	490.25	484.50	-2	4,888	-0.04%
2021/01/26	4	490.50	4	484.75	482.00	0	4,894	0.00%
2021/01/25	5	499.90	3	501.50	490.00	2	4,905	0.04%
2021/01/22	11	476.23	15	479.23	493.00	-4	4,857	-0.08%
2021/01/21	2	449.25	3	456.50	454.50	-1	4,766	-0.02%
2021/01/20	7	453.71	6.1	452.45	452.00	0.9	4,759	0.02%
2021/01/19	3.1	473.03	3	473.86	471.00	0.1	4,749	0.00%
2021/01/18	0	456.50	1	458.00	462.00	-1	4,773	-0.02%
2021/01/15	5.1	481.86	3	478.83	468.00	2.1	4,790	0.04%
2021/01/14	3	501.67	2	509.00	492.00	1	4,791	0.02%
2021/01/13	1	499.50	3	500.33	502.00	-2	4,790	-0.04%
2021/01/12	12	496.96	8	498.44	489.00	4	4,789	0.08%
2021/01/11	7	500.71	0	0.00	490.00	7	4,786	0.15%
2021/01/08	6	526.33	3	525.33	518.00	3	4,753	0.06%
2021/01/07	2	548.00	0	0.00	539.00	2	4,672	0.04%
2021/01/06	6	555.67	0	0.00	550.00	6	4,659	0.13%
2021/01/05	0	0.00	1	572.00	574.00	-1	4,653	-0.02%
2021/01/04	0	0.00	2	575.50	571.00	-2	4,791	-0.04%
2020/12/31	2	574.00	6	577.67	567.00	-4	4,877	-0.08%
2020/12/30	1	568.00	0	0.00	568.00	1	4,875	0.02%
2020/12/28	3	567.00	0	0.00	571.00	3	4,930	0.06%
2020/12/24	0	0.00	1	573.00	564.00	-1	4,982	-0.02%
2020/12/22	1	571.00	0	0.00	566.00	1	5,091	0.02%
2020/12/21	3	579.00	0	0.00	582.00	3	5,123	0.06%
2020/12/18	3	575.00	7	578.43	579.00	-4	5,128	-0.08%
2020/12/17	6	561.00	0	0.00	562.00	6	5,119	0.12%
2020/12/16	2	569.50	1	573.00	567.00	1	5,197	0.02%
2020/12/15	6	576.67	0	0.00	560.00	6	5,206	0.12%
2020/12/14	0	0.00	2	587.00	584.00	-2	5,224	-0.04%
2020/12/11	2	594.00	0	0.00	590.00	2	5,305	0.04%
2020/12/10	1	612.00	1	612.00	611.00	0	5,279	0.00%
2020/12/08	2	623.50	2	620.50	618.00	0	5,412	0.00%
2020/12/07	9	616.33	1	637.00	613.00	8	5,427	0.15%
2020/12/04	1	635.00	1	639.00	637.00	0	5,424	0.00%
2020/12/03	2	642.50	3	650.33	637.00	-1	5,489	-0.02%
2020/12/02	1	640.00	1	642.00	633.00	0	5,511	0.00%
2020/12/01	1	642.00	12	640.75	641.00	-11	5,553	-0.20%
2020/11/30	8	651.25	0	0.00	636.00	8	5,534	0.14%
2020/11/27	4	642.00	15	645.13	663.00	-11	5,516	-0.20%
2020/11/25	0	0.00	1	595.00	595.00	-1	5,445	-0.02%
2020/11/24	2	600.00	0	0.00	601.00	2	5,497	0.04%
2020/11/23	5	598.80	1	595.00	592.00	4	5,478	0.07%
2020/11/20	7	595.00	1	593.00	593.00	6	5,466	0.11%
2020/11/19	2	607.50	1	606.00	603.00	1	5,497	0.02%
2020/11/18	1	609.00	14	603.50	609.00	-13	5,527	-0.24%
2020/11/16	2	597.00	0	0.00	589.00	2	5,637	0.04%
2020/11/12	12	571.08	7	581.29	583.00	5	5,756	0.09%
2020/11/11	2	575.00	11	574.09	578.00	-9	5,725	-0.16%
2020/11/10	1	581.00	4	589.50	579.00	-3	5,836	-0.05%
2020/11/09	4	589.75	14	592.14	598.00	-10	5,814	-0.17%
2020/11/06	9	572.56	4	568.25	569.00	5	5,792	0.09%
2020/11/05	3	576.00	3	577.00	576.00	0	5,819	0.00%
2020/11/04	1	572.00	6	574.00	577.00	-5	5,941	-0.08%
2020/11/03	2	559.00	3	562.00	565.00	-1	6,090	-0.02%
2020/11/02	7	559.29	1	550.00	546.00	6	6,177	0.10%
2020/10/30	17	569.00	3	569.33	561.00	14	6,202	0.23%
2020/10/29	5	573.40	16	576.69	581.00	-11	6,258	-0.18%
2020/10/28	0	0.00	1	585.00	586.00	-1	6,293	-0.02%
2020/10/27	1	587.00	3	591.00	594.00	-2	6,374	-0.03%
2020/10/26	6	593.00	8	590.38	585.00	-2	6,457	-0.03%
2020/10/23	0	0.00	3	584.67	587.00	-3	6,507	-0.05%
2020/10/22	4	556.75	11	564.36	575.00	-7	6,670	-0.10%
2020/10/19	6	542.83	7	542.29	551.00	-1	7,198	-0.01%
2020/10/16	13	560.38	148	543.12	535.00	-135	7,283	-1.85%	大賣/鉅額交易
2020/10/15	1	568.00	1	571.00	567.00	0	7,279	0.00%
2020/10/14	3	569.33	2	574.00	568.00	1	7,306	0.01%
2020/10/13	13	567.31	9	568.22	569.00	4	7,319	0.05%
2020/10/12	11	585.45	1	569.00	569.00	10	7,342	0.14%
2020/10/08	14	606.29	2	621.50	606.00	12	7,296	0.16%
2020/10/07	10	592.70	1	592.00	599.00	9	7,291	0.12%
2020/10/06	22	592.05	0	0.00	590.00	22	7,370	0.30%
2020/09/28	2	580.00	2	588.00	581.00	0	7,979	0.00%
2020/09/25	33	587.58	0	0.00	579.00	33	8,058	0.41%
2020/09/24	10	588.10	2	588.50	584.00	8	8,127	0.10%
2020/09/23	2	609.00	2	613.50	610.00	0	8,220	0.00%
2020/09/22	5	609.40	5	609.40	611.00	0	8,420	0.00%
2020/09/21	1	626.00	8	621.75	615.00	-7	8,551	-0.08%
2020/09/18	1	603.00	1	608.00	608.00	0	8,617	0.00%
2020/09/17	39	603.82	0	0.00	598.00	39	8,841	0.44%
2020/09/16	5	609.60	4	606.25	613.00	1	8,885	0.01%
2020/09/15	7	590.00	0	0.00	591.00	7	8,933	0.08%
2020/09/14	28	597.50	1	598.00	597.00	27	9,134	0.30%
2020/09/11	1	561.00	4	576.75	585.00	-3	9,156	-0.03%
2020/09/10	2	567.50	0	0.00	566.00	2	9,256	0.02%
2020/09/09	2	568.00	1	574.00	576.00	1	9,527	0.01%
2020/09/08	4	585.25	4	590.50	581.00	0	9,557	0.00%
2020/09/07	3	579.00	0	0.00	571.00	3	9,562	0.03%
2020/09/04	5	587.60	2	586.00	592.00	3	9,598	0.03%
2020/09/03	3	621.33	2	609.00	609.00	1	9,594	0.01%
2020/09/02	1	607.00	3	616.67	620.00	-2	9,637	-0.02%
2020/09/01	4	596.25	5	589.44	598.00	-1	9,674	-0.01%
2020/08/31	2	606.22	0	0.00	572.00	2	9,660	0.02%
2020/08/28	4	609.75	3	601.00	601.00	1	9,672	0.01%
2020/08/27	1	634.00	3	636.33	634.00	-2	9,861	-0.02%
2020/08/26	1	631.00	2	630.00	626.00	-1	10,059	-0.01%
2020/08/25	1	622.00	1	630.00	634.00	0	10,124	0.00%
2020/08/24	2	614.50	1	624.00	629.00	1	10,108	0.01%
2020/08/21	5	613.40	2	606.00	613.00	3	10,137	0.03%
2020/08/20	6	608.00	135.1	599.03	593.00	-129.1	10,083	-1.28%	大賣/鉅額交易
2020/08/19	0	0.00	37	629.78	640.00	-37	9,977	-0.37%
2020/08/18	5	622.20	14	620.64	617.00	-9	9,929	-0.09%
2020/08/17	2	668.00	0	0.00	665.00	2	9,841	0.02%
2020/08/14	27	666.07	3	670.33	677.00	24	9,837	0.24%
2020/08/13	2	654.50	6	662.83	650.00	-4	9,788	-0.04%
2020/08/12	9	654.89	1	662.96	656.00	8	9,829	0.08%
2020/08/11	7	656.86	0	0.00	652.00	7	9,880	0.07%
2020/08/10	12	663.67	1	671.00	662.00	11	9,942	0.11%
2020/08/07	25	665.48	0	0.00	661.00	25	9,921	0.25%
2020/08/06	21	689.33	1	695.00	682.00	20	9,839	0.20%
2020/08/05	13	689.15	0	0.00	686.00	13	9,838	0.13%
2020/08/04	9.1	686.22	1	685.00	693.00	8.1	9,891	0.08%
2020/08/03	4	670.50	0	0.00	667.00	4	9,925	0.04%
2020/07/31	1	662.00	2	672.50	678.00	-1	9,994	-0.01%
2020/07/30	2	680.00	0	0.00	668.00	2	9,963	0.02%
2020/07/29	11	670.18	1	672.00	679.00	10	9,928	0.10%
2020/07/28	11	691.09	5	688.60	667.00	6	9,888	0.06%
2020/07/27	5	656.00	7	653.71	669.00	-2	9,824	-0.02%
2020/07/24	68	660.93	10	656.00	630.00	58	9,696	0.60%
2020/07/23	4	676.00	2	694.50	679.00	2	9,550	0.02%
2020/07/22	4	757.25	2	715.00	715.00	2	9,418	0.02%
2020/07/21	0	0.00	1	765.00	779.00	-1	9,337	-0.01%
2020/07/20	3	735.33	3	733.67	740.00	0	9,347	0.00%
2020/07/17	2	737.50	4	764.50	725.00	-2	9,421	-0.02%
2020/07/16	1	750.10	2	760.00	760.00	-1	9,509	-0.01%
2020/07/15	4	772.25	5	771.60	756.00	-1	9,495	-0.01%
2020/07/14	5	783.60	5	779.40	781.00	0	9,549	0.00%
2020/07/13	5	785.20	1	784.00	777.00	4	9,517	0.04%
2020/07/10	8	784.25	12	774.92	773.00	-4	9,473	-0.04%
2020/07/09	9	819.44	7	823.29	818.00	2	9,323	0.02%
2020/07/08	8	807.00	9	798.56	804.00	-1	9,208	-0.01%
2020/07/07	5	770.40	2	780.00	761.00	3	9,005	0.03%
2020/07/06	3	755.67	4	760.75	760.00	-1	9,093	-0.01%
2020/07/03	8	749.38	5	751.80	741.00	3	9,133	0.03%
2020/07/02	7	753.57	5.3	754.51	753.00	1.7	9,191	0.02%
2020/07/01	11	723.91	11.1	730.23	733.00	-0.1	9,239	0.00%
2020/06/30	5	694.80	4.1	700.49	700.00	0.9	9,140	0.01%
2020/06/29	3	676.67	1	677.00	677.00	2	9,160	0.02%
2020/06/24	2.3	684.35	4.1	685.12	690.00	-1.8	9,175	-0.02%
2020/06/23	1	637.00	3.2	639.31	639.00	-2.2	9,166	-0.02%
2020/06/22	10	637.00	7	631.14	630.00	3	9,280	0.03%
2020/06/19	7	646.14	10	649.30	627.00	-3	9,347	-0.03%
2020/06/18	5	617.80	0	0.00	620.00	5	9,180	0.05%
2020/06/17	15	624.33	13.3	613.72	612.00	1.7	9,294	0.02%
2020/06/16	6.3	607.32	15.2	613.51	627.00	-8.9	9,253	-0.10%
2020/06/15	2	579.00	0.2	570.00	570.00	1.8	9,157	0.02%
2020/06/12	2.2	565.64	2	577.00	583.00	0.2	9,291	0.00%
2020/06/11	5	588.20	5	579.80	572.00	0	9,417	0.00%
2020/06/10	2.5	586.40	8	585.38	590.00	-5.5	9,442	-0.06%
2020/06/09	7	580.71	5	577.40	575.00	2	9,519	0.02%
2020/06/08	4	579.75	5	582.20	578.00	-1	9,576	-0.01%
2020/06/05	4	564.50	5	566.40	569.00	-1	9,508	-0.01%
2020/06/04	3	565.33	2	568.50	561.00	1	9,544	0.01%
2020/06/03	8	567.13	7	573.14	566.00	1	9,544	0.01%
2020/06/02	7	525.57	7	534.43	553.00	0	9,336	0.00%
2020/06/01	0	0.00	1	498.00	503.00	-1	9,186	-0.01%
2020/05/28	1	490.50	2	485.75	481.00	-1	9,267	-0.01%
2020/05/27	1	481.00	0	0.00	477.00	1	9,336	0.01%
2020/05/26	4	484.00	6	486.17	477.50	-2	9,446	-0.02%
2020/05/25	6	476.75	5	480.30	479.00	1	9,547	0.01%
2020/05/22	1	475.00	5	477.80	475.00	-4	9,620	-0.04%
2020/05/21	5	495.10	2	495.50	486.50	3	9,608	0.03%
2020/05/20	1	490.00	3	487.33	490.00	-2	9,650	-0.02%
2020/05/19	2	476.00	1	470.50	475.50	1	9,728	0.01%
2020/05/18	6	483.00	7	475.07	464.50	-1	9,709	-0.01%
2020/05/15	7	504.43	8	500.63	493.00	-1	9,652	-0.01%
2020/05/14	3	505.33	7	503.29	498.50	-4	9,603	-0.04%
2020/05/13	3	506.00	0	0.00	504.00	3	9,530	0.03%
2020/05/12	8	509.38	9	508.44	500.00	-1	9,510	-0.01%
2020/05/11	5	500.60	6	505.83	508.00	-1	9,533	-0.01%
2020/05/08	5	491.50	3	497.00	490.00	2	9,472	0.02%
2020/05/07	2	482.50	5	477.80	485.50	-3	9,440	-0.03%
2020/05/06	3	468.83	2	473.50	467.00	1	9,392	0.01%
2020/05/04	6	471.50	8	470.69	471.50	-2	9,433	-0.02%
2020/04/30	5	476.90	6	475.58	485.50	-1	9,440	-0.01%
2020/04/29	3	454.83	1	457.00	458.00	2	9,384	0.02%
2020/04/28	2	448.50	5	451.10	448.50	-3	9,394	-0.03%
2020/04/27	1	434.50	3	435.67	452.00	-2	9,447	-0.02%
2020/04/24	2	433.00	2	434.75	431.00	0	9,442	0.00%
2020/04/23	4	442.38	4	446.25	440.50	0	9,435	0.00%
2020/04/22	7	437.14	6	435.83	444.00	1	9,413	0.01%
2020/04/21	4	451.50	4	444.50	443.00	0	9,355	0.00%
2020/04/20	7	457.79	0	0.00	463.00	7	9,315	0.08%
2020/04/17	10	471.60	19	469.74	465.50	-9	9,337	-0.10%
2020/04/16	0	0.00	2	466.75	470.00	-2	9,371	-0.02%
2020/04/15	6	461.17	2	463.00	460.00	4	9,472	0.04%
2020/04/14	0	0.00	3	456.00	452.00	-3	9,522	-0.03%
2020/04/13	7	448.71	4	444.25	439.50	3	9,684	0.03%
2020/04/10	1	453.00	3	453.00	445.50	-2	9,730	-0.02%
2020/04/09	17	466.41	18	464.61	445.00	-1	9,862	-0.01%
2020/04/08	2	454.00	5	456.70	465.00	-3	9,795	-0.03%
2020/04/07	12	461.58	6	461.92	456.00	6	9,855	0.06%
2020/04/06	8	421.81	10	425.60	443.50	-2	9,765	-0.02%
2020/04/01	6	412.67	5	411.40	414.50	1	9,592	0.01%
2020/03/31	9	412.22	4	410.63	413.00	5	9,512	0.05%
2020/03/30	5	395.80	7	396.07	403.50	-2	9,362	-0.02%
2020/03/27	12	415.29	13	418.46	410.00	-1	9,307	-0.01%
2020/03/26	11	395.86	11	397.23	419.50	0	9,148	0.00%
2020/03/25	17	396.50	9	396.33	403.00	8	9,014	0.09%
2020/03/24	5	367.30	10	363.65	371.00	-5	9,013	-0.06%
2020/03/23	17	327.18	11	337.59	337.50	6	9,182	0.07%
2020/03/20	1	310.00	2	315.50	327.00	-1	9,121	-0.01%
2020/03/19	6	306.42	10	324.60	297.50	-4	9,194	-0.04%
2020/03/18	6	353.00	11	345.36	330.50	-5	9,186	-0.05%
2020/03/17	18.1	368.51	19	367.61	345.50	-0.9	9,132	-0.01%
2020/03/16	5	398.40	5	399.20	373.50	0	9,172	0.00%
2020/03/13	3	394.17	4	396.75	415.00	-1	9,244	-0.01%
2020/03/12	15	449.07	10	437.80	432.00	5	9,254	0.05%
2020/03/11	5	498.70	6	487.25	480.00	-1	9,150	-0.01%
2020/03/10	0	0.00	1	483.50	493.50	-1	9,218	-0.01%
2020/03/09	10	505.10	6	496.75	490.00	4	9,106	0.04%
2020/03/06	5	520.79	5	516.00	515.00	0	9,014	0.00%
2020/03/05	8	528.88	10	529.20	528.00	-2	9,002	-0.02%
2020/03/04	6	509.68	5	517.80	521.00	1	8,965	0.01%
2020/03/03	4	509.75	3	510.00	507.00	1	8,905	0.01%
2020/03/02	5	488.30	5	493.70	489.50	0	8,856	0.00%
2020/02/27	6	520.50	4	513.25	505.00	2	8,719	0.02%
2020/02/26	5	554.40	5	546.40	534.00	0	8,612	0.00%
2020/02/25	4	544.54	5	558.60	563.00	-1	8,514	-0.01%
2020/02/24	5	546.00	3	546.67	551.00	2	8,518	0.02%
2020/02/21	4	551.50	4	553.00	552.00	0	8,550	0.00%
2020/02/20	4	549.50	7	548.57	547.00	-3	8,498	-0.04%
2020/02/18	7	525.29	6.2	520.62	518.00	0.8	8,380	0.01%
2020/02/17	3	536.33	3	527.33	530.00	0	8,459	0.00%
2020/02/14	6	540.67	6	545.00	545.00	0	8,466	0.00%
2020/02/13	6	548.00	6	539.00	537.00	0	8,490	0.00%
2020/02/12	6	544.67	6	546.67	547.00	0	8,550	0.00%
2020/02/11	2	527.00	2	531.00	531.00	0	8,481	0.00%
2020/02/10	7	513.00	7	515.71	522.00	0	8,516	0.00%
2020/02/07	2	523.50	1	522.00	518.00	1	8,532	0.01%
2020/02/06	1	535.00	1	538.00	538.00	0	8,622	0.00%
2020/02/05	1	541.00	1	545.00	520.00	0	8,553	0.00%
2020/02/04	1	539.00	0	0.00	535.00	1	8,490	0.01%
2020/01/31	0	540.00	0	0.00	536.00	0	8,364	0.00%
2020/01/30	11	545.73	7	531.29	531.00	4	8,370	0.05%
2020/01/17	3	585.67	3	573.00	572.00	0	8,278	0.00%
2020/01/16	3	573.00	3	584.00	589.00	0	8,323	0.00%
2020/01/15	1	573.00	1	578.00	573.00	0	8,315	0.00%
2020/01/14	1	585.00	0	0.00	590.00	1	8,322	0.01%
2020/01/13	2	590.00	2	584.00	584.00	0	8,284	0.00%
2020/01/10	9.1	610.98	7	611.57	601.00	2.1	8,273	0.03%
2020/01/09	3	585.07	4	590.25	608.00	-1	8,201	-0.01%
2020/01/08	3	560.78	3	567.67	572.00	0	8,170	0.00%
2020/01/07	2	555.50	3.3	544.33	561.00	-1.3	8,197	-0.02%
2020/01/03	1	600.00	2	584.00	579.00	-1	8,316	-0.01%
2020/01/02	4	595.25	5.2	596.47	605.00	-1.2	8,251	-0.01%
2019/12/31	4.3	570.88	6	568.33	587.00	-1.7	8,285	-0.02%
2019/12/27	5	538.40	5.3	538.00	538.00	-0.3	8,409	0.00%
2019/12/26	4.3	537.21	5.1	539.61	540.00	-0.8	8,795	-0.01%
2019/12/25	6	530.50	6.1	529.53	533.00	-0.1	8,951	0.00%
2019/12/24	7.1	543.32	7	539.57	531.00	0.1	8,969	0.00%
2019/12/23	1	529.00	1.1	539.00	539.00	-0.1	8,897	0.00%
2019/12/20	5	529.00	5.6	522.89	522.00	-0.6	8,849	-0.01%
2019/12/19	8	538.88	9.1	523.35	526.00	-1.1	8,823	-0.01%
2019/12/18	13.2	527.20	14.6	534.86	537.00	-1.4	8,791	-0.02%
2019/12/17	6.4	517.22	7	518.57	519.00	-0.6	8,616	-0.01%
2019/12/16	7.1	507.85	9	520.67	522.00	-1.9	8,600	-0.02%
2019/12/13	10	486.00	8	493.44	497.50	2	8,505	0.02%
2019/12/12	18	478.86	26	478.75	479.50	-8	8,352	-0.10%
2019/12/11	7	460.79	14	466.43	474.50	-7	8,276	-0.08%
2019/12/10	10	449.25	12	447.04	452.50	-2	8,191	-0.02%
2019/12/09	4	431.38	17	431.65	440.00	-13	8,232	-0.16%
2019/12/06	7	419.29	2	416.00	419.50	5	8,427	0.06%
2019/12/05	5	417.00	11	418.45	415.50	-6	8,534	-0.07%
2019/12/04	1	398.00	1	402.00	401.00	0	8,612	0.00%
2019/12/03	2	404.50	0	0.00	404.50	2	8,778	0.02%
2019/12/02	3	402.33	0	0.00	406.00	3	8,878	0.03%
2019/11/29	1	407.00	1	405.00	408.00	0	8,957	0.00%
2019/11/27	0	0.00	1	416.00	418.00	-1	9,088	-0.01%
2019/11/26	1	409.00	1	409.00	409.00	0	9,124	0.00%
2019/11/25	1	408.00	1	411.50	409.00	0	9,288	0.00%
2019/11/22	11	405.09	11	406.82	405.00	0	9,313	0.00%
2019/11/21	1	412.00	1	411.50	413.50	0	9,357	0.00%
2019/11/20	2	405.00	1	402.00	402.00	1	9,295	0.01%
2019/11/18	1	414.00	0	0.00	417.00	1	9,581	0.01%
2019/11/15	0	0.00	1	421.50	421.00	-1	9,633	-0.01%
2019/11/14	3	425.83	3	427.67	418.00	0	9,708	0.00%
2019/11/13	8	421.75	1	425.00	420.00	7	9,685	0.07%
2019/11/12	2	418.75	1	422.00	425.00	1	9,814	0.01%
2019/11/11	9	422.11	1	417.00	417.00	8	9,980	0.08%
2019/11/08	1	443.50	0	0.00	440.50	1	10,042	0.01%
2019/11/07	8	440.25	5	443.00	443.00	3	10,167	0.03%
2019/11/06	1	461.50	1	468.00	455.00	0	10,477	0.00%
2019/11/05	6	466.83	9	470.89	466.50	-3	10,484	-0.03%
2019/11/04	0	0.00	2	451.00	448.00	-2	10,535	-0.02%
2019/11/01	1	447.50	1	447.00	447.00	0	10,629	0.00%
2019/10/31	0	0.00	2	454.00	440.00	-2	10,851	-0.02%
2019/10/29	4	439.38	7	442.79	441.00	-3	11,084	-0.03%
2019/10/28	8	447.25	3	453.83	450.00	5	11,166	0.04%
2019/10/25	0	0.00	1	455.00	446.00	-1	11,207	-0.01%
2019/10/24	4	452.13	9	452.94	455.00	-5	11,237	-0.04%
2019/10/23	1	438.00	1	439.00	444.50	0	11,255	0.00%
2019/10/22	10	444.60	4	443.38	443.00	6	11,226	0.05%
2019/10/21	1	449.00	3	452.33	448.50	-2	11,230	-0.02%
2019/10/18	2	446.50	0	0.00	445.50	2	11,225	0.02%
2019/10/17	1	445.50	1	453.50	458.00	0	11,276	0.00%
2019/10/16	4	456.25	4	456.38	447.00	0	11,358	0.00%
2019/10/15	5	455.20	2	453.75	456.00	3	11,372	0.03%
2019/10/14	2	473.50	2	474.50	456.50	0	11,351	0.00%
2019/10/09	12	474.79	11.2	477.55	459.50	0.8	11,378	0.01%
2019/10/08	1	490.50	1	484.00	487.50	0	11,335	0.00%
2019/10/07	1	483.00	2	494.00	482.00	-1	11,456	-0.01%
2019/10/04	4	484.13	4	485.75	481.50	0	11,430	0.00%
2019/10/03	19	486.97	18	476.97	485.50	1	11,549	0.01%
2019/10/02	10.2	469.27	21	473.33	483.50	-10.8	11,389	-0.09%
2019/10/01	4	431.13	15	431.83	441.00	-11	11,125	-0.10%
2019/09/27	11	418.18	6	415.08	421.50	5	11,076	0.05%
2019/09/26	5	426.30	1	421.00	420.00	4	11,184	0.04%
2019/09/24	3	424.50	5	430.00	428.00	-2	11,426	-0.02%
2019/09/23	8	430.38	14	437.82	428.00	-6	11,580	-0.05%
2019/09/20	0	0.00	3	417.83	424.00	-3	11,786	-0.03%
2019/09/19	2	419.00	1	428.50	418.00	1	11,912	0.01%
2019/09/18	3	427.67	1	429.00	425.50	2	11,968	0.02%
2019/09/17	3	422.50	0	0.00	416.00	3	12,003	0.02%
2019/09/16	6	422.83	2	425.00	424.00	4	12,175	0.03%
2019/09/12	3	432.83	7	437.00	427.00	-4	12,253	-0.03%
2019/09/11	14	425.11	17	427.79	432.00	-3	12,379	-0.02%
2019/09/10	18.1	433.05	3	437.67	417.00	15.1	12,268	0.12%
2019/09/09	8	450.00	9	449.33	453.00	-1	12,079	-0.01%
2019/09/06	4	444.38	5	441.82	449.00	-1	12,043	-0.01%
2019/09/05	8	444.06	17	446.38	439.50	-9	12,006	-0.07%
2019/09/04	5	429.90	4	430.25	435.00	1	12,055	0.01%
2019/09/03	1	426.00	3	426.67	419.00	-2	12,273	-0.02%
2019/09/02	1	420.50	2	425.00	425.00	-1	12,332	-0.01%
2019/08/30	10	415.30	7	415.71	414.00	3	12,454	0.02%
2019/08/29	7	405.93	10	404.65	403.00	-3	12,517	-0.02%
2019/08/28	25	396.02	20	398.68	404.50	5	12,637	0.04%
2019/08/27	2.1	389.15	1	383.00	383.00	1.1	12,693	0.01%
2019/08/26	2	386.50	1	385.00	383.50	1	13,044	0.01%
2019/08/23	1	405.00	2	402.75	399.50	-1	13,162	-0.01%
2019/08/22	15	404.90	14	405.57	404.00	1	13,306	0.01%
2019/08/21	26	395.79	24	399.65	396.50	2	13,355	0.01%
2019/08/20	8	408.13	7	409.57	404.00	1	13,423	0.01%
2019/08/19	5	406.80	5	407.70	405.00	0	13,734	0.00%
2019/08/16	13	411.92	11	410.95	409.50	2	13,853	0.01%
2019/08/15	11	408.09	9	409.17	410.00	2	13,996	0.01%
2019/08/14	19	427.47	17	434.09	419.00	2	14,092	0.01%
2019/08/13	17	430.56	14	434.89	422.00	3	14,105	0.02%
2019/08/12	18	453.17	16	449.16	442.50	2	14,194	0.01%
2019/08/08	11	441.91	19	442.82	444.00	-8	14,186	-0.06%
2019/08/07	5	416.00	10	421.50	413.00	-5	13,990	-0.04%
2019/08/06	25	416.18	26	404.10	422.50	-1	14,126	-0.01%
2019/08/05	12	419.08	9	418.50	418.00	3	14,113	0.02%
2019/08/02	16	419.59	15	415.37	417.00	1	14,186	0.01%
2019/08/01	5	428.02	7	425.87	439.00	-2	14,170	-0.01%
2019/07/31	11	416.68	10	414.50	427.50	1	14,146	0.01%
2019/07/30	11	425.82	17	423.62	417.00	-6	14,191	-0.04%
2019/07/29	10	431.95	3	430.00	430.00	7	14,216	0.05%
2019/07/26	8	425.31	6	425.00	425.00	2	14,306	0.01%
2019/07/25	2	418.50	1	418.50	420.00	1	14,297	0.01%
2019/07/24	0	417.00	0	0.00	416.50	0	14,255	0.00%
2019/07/22	5	422.90	1	428.50	399.50	4	14,461	0.03%
2019/07/19	13	415.50	14	412.50	419.00	-1	14,463	-0.01%
2019/07/18	20	411.45	19	420.76	404.00	1	14,359	0.01%
2019/07/17	13	429.85	11	424.14	424.00	2	14,271	0.01%
2019/07/16	24	434.19	12	437.38	431.00	12	14,222	0.08%
2019/07/15	17	435.29	17	431.21	438.00	0	14,271	0.00%
2019/07/12	14	427.82	14	433.71	430.50	0	14,440	0.00%
2019/07/11	13	443.54	15	447.73	435.00	-2	14,510	-0.01%
2019/07/10	16	434.50	15	435.23	440.00	1	14,392	0.01%
2019/07/09	14	427.43	14	442.89	425.50	0	14,305	0.00%
2019/07/08	13	440.85	24	441.46	442.50	-11	14,198	-0.08%
2019/07/05	16	434.56	17	429.71	436.00	-1	14,144	-0.01%
2019/07/04	14	430.64	12	428.79	428.00	2	14,114	0.01%
2019/07/03	12	426.00	12	433.71	428.00	0	14,084	0.00%
2019/07/02	15	439.83	15	440.90	439.00	0	14,111	0.00%
2019/07/01	9	442.06	11	436.91	445.00	-2	13,994	-0.01%
2019/06/28	9	402.83	9	405.22	407.00	0	14,038	0.00%
2019/06/27	18	395.92	20	404.95	399.00	-2	14,040	-0.01%
2019/06/26	3	376.33	6	379.92	383.00	-3	13,818	-0.02%
2019/06/25	7	382.79	6	386.17	375.50	1	13,687	0.01%
2019/06/24	13	388.15	13	389.96	395.50	0	13,564	0.00%
2019/06/21	4	388.25	6	391.83	385.50	-2	13,535	-0.01%
2019/06/20	1	390.50	1	386.00	386.50	0	13,384	0.00%
2019/06/19	39	378.69	18	386.25	382.00	21	13,304	0.16%
2019/06/18	22	361.32	10	359.00	357.00	12	13,075	0.09%
2019/06/17	15	356.13	14	358.68	363.00	1	13,025	0.01%
2019/06/14	5	353.80	4	352.00	350.00	1	12,957	0.01%
2019/06/13	1	349.00	1	351.00	354.50	0	12,918	0.00%
2019/06/12	16	352.84	16	353.38	352.00	0	12,870	0.00%
2019/06/11	23	340.89	22	344.32	353.00	1	12,828	0.01%
2019/06/10	16	320.59	15	319.67	321.00	1	12,610	0.01%
2019/06/06	28	303.09	24	305.21	312.50	4	12,634	0.03%
2019/06/05	3	311.67	25	313.26	310.00	-22	12,544	-0.18%
2019/06/04	25	315.52	26	311.06	308.00	-1	12,469	-0.01%
2019/06/03	4	314.63	3	309.17	314.50	1	12,393	0.01%
2019/05/31	21	303.00	21	318.21	320.00	0	12,296	0.00%
2019/05/30	3	297.50	3	299.00	295.00	0	12,216	0.00%
2019/05/29	9	296.39	9	295.00	306.50	0	12,179	0.00%
2019/05/28	9	305.00	9	302.28	301.00	0	12,141	0.00%
2019/05/27	32	309.75	32	306.58	310.00	0	12,116	0.00%
2019/05/24	26	326.52	27	329.89	309.50	-1	12,074	-0.01%
2019/05/23	4	340.00	3	344.00	343.50	1	11,726	0.01%
2019/05/22	16	361.34	15	363.93	351.50	1	11,635	0.01%
2019/05/21	13	348.42	14	352.57	371.00	-1	11,701	-0.01%
2019/05/20	15	343.90	13	340.54	342.50	2	11,708	0.02%
2019/05/17	8.1	366.06	6	362.75	343.50	2.1	11,578	0.02%
2019/05/16	6	372.67	6	376.67	371.50	0	11,340	0.00%
2019/05/15	2	374.75	1	375.00	375.00	1	11,183	0.01%
2019/05/14	7	343.93	6	347.33	368.00	1	11,043	0.01%
2019/05/13	7.1	381.74	7	381.00	360.00	0.1	10,827	0.00%
2019/05/10	4	395.50	3	389.83	392.50	1	10,680	0.01%
2019/05/09	5	401.70	4	410.00	395.00	1	10,605	0.01%
2019/05/08	0	0.00	2	408.50	416.50	-2	10,432	-0.02%
2019/05/07	12	419.29	12	414.29	418.50	0	10,340	0.00%
2019/05/06	1	418.00	0	0.00	399.00	1	10,218	0.01%
2019/05/03	4	404.50	5	414.70	432.50	-1	10,071	-0.01%
2019/05/02	3	397.83	3	399.67	395.50	0	9,918	0.00%
2019/04/30	1	402.00	0	0.00	395.50	1	9,967	0.01%
2019/04/29	1	400.00	0	0.00	401.00	1	10,102	0.01%
2019/04/26	3	412.00	4	402.38	388.50	-1	10,081	-0.01%
2019/04/25	3	421.00	4	414.75	410.50	-1	9,987	-0.01%
2019/04/24	1	413.00	0	0.00	415.00	1	9,953	0.01%
2019/04/23	5	430.20	4	419.75	415.00	1	9,934	0.01%
2019/04/22	5	447.60	5	445.00	423.00	0	9,873	0.00%
2019/04/19	3	476.00	4	472.00	470.00	-1	9,900	-0.01%
2019/04/18	11	510.95	7	504.14	480.00	4	9,813	0.04%
2019/04/17	6	476.67	13	478.42	493.00	-7	9,625	-0.07%
2019/04/15	0	0.00	1	440.00	442.50	-1	9,311	-0.01%
2019/04/12	3	445.50	9	446.78	433.50	-6	9,320	-0.06%
2019/04/11	2	437.00	1	444.00	436.00	1	9,236	0.01%
2019/04/10	1	448.00	2	448.00	442.00	-1	9,196	-0.01%
2019/04/09	3	441.00	5	440.40	453.00	-2	9,104	-0.02%
2019/04/08	1	429.50	1.2	431.67	435.00	-0.2	9,014	0.00%
2019/04/03	1	408.50	1	405.50	408.50	0	8,854	0.00%
2019/04/02	3	405.50	2	407.50	409.00	1	8,873	0.01%
2019/04/01	1	387.00	4	393.50	396.50	-3	8,692	-0.03%
2019/03/29	1	359.00	1	360.50	360.50	0	8,477	0.00%
2019/03/26	1	338.50	4	340.13	342.00	-3	8,481	-0.04%
2019/03/25	9	327.06	6	327.92	325.00	3	8,393	0.04%
2019/03/22	5	346.70	6	341.67	338.00	-1	8,321	-0.01%
2019/03/21	1	351.00	0	0.00	348.50	1	8,258	0.01%
2019/03/19	1	350.00	15	342.90	353.00	-14	8,154	-0.17%
2019/03/18	0	0.00	1	358.00	345.00	-1	8,078	-0.01%
2019/03/15	1	350.00	2	352.50	353.00	-1	8,067	-0.01%
2019/03/14	10	347.60	8	343.88	351.50	2	7,993	0.03%
2019/03/13	12	329.63	10	332.20	335.00	2	7,894	0.03%
2019/03/12	3	331.00	7	331.93	329.50	-4	7,842	-0.05%
2019/03/11	7	312.00	6	316.83	319.00	1	7,746	0.01%
2019/03/08	11	308.55	10	312.50	314.00	1	7,795	0.01%
2019/03/07	4	323.00	11	315.27	317.00	-7	7,748	-0.09%
2019/03/06	8	328.75	7	328.93	330.00	1	7,777	0.01%
2019/03/05	30	318.27	32	321.13	324.50	-2	7,768	-0.03%
2019/03/04	17	322.12	16	321.41	310.00	1	7,597	0.01%
2019/02/27	14	310.39	12	311.42	320.00	2	7,506	0.03%
2019/02/26	12	316.50	0	0.00	310.00	12	7,458	0.16%
2019/02/25	20	306.78	30.1	308.65	316.50	-10.1	7,531	-0.13%
2019/02/22	1	283.00	1	284.50	288.00	0	7,291	0.00%
2019/02/21	10	285.70	6	283.83	286.00	4	7,272	0.06%
2019/02/20	39	283.64	35	279.34	282.50	4	7,163	0.06%
2019/02/19	10	264.35	10	269.55	273.00	0	6,942	0.00%
2019/02/18	7	236.43	13	245.08	248.50	-6	6,742	-0.09%
2019/02/15	4	226.25	2	230.25	226.00	2	6,734	0.03%
2019/02/13	5	245.00	1	247.50	237.00	4	6,941	0.06%
2019/02/12	2	241.75	2	239.00	241.00	0	7,012	0.00%
2019/02/11	11	235.36	14	232.00	241.00	-3	7,180	-0.04%
2019/01/30	1	237.00	1	234.00	226.00	0	7,493	0.00%
2019/01/28	6	221.00	6	222.33	222.00	0	7,698	0.00%
2019/01/24	6	218.00	6	216.42	213.50	0	7,971	0.00%
2019/01/23	14	213.18	14	214.68	218.50	0	8,048	0.00%
2019/01/22	11	215.41	6	217.00	217.00	5	8,133	0.06%
2019/01/21	12	220.33	12	216.08	215.00	0	8,151	0.00%
2019/01/18	7	201.00	8	208.50	217.50	-1	8,066	-0.01%
2019/01/17	9	206.83	10	200.95	198.00	-1	8,045	-0.01%
2019/01/16	10	201.55	9	201.50	202.00	1	8,166	0.01%
2019/01/15	10	196.65	11	197.64	201.00	-1	8,231	-0.01%
2019/01/14	11	194.50	11	195.64	197.00	0	8,349	0.00%
2019/01/11	12	200.00	15	197.73	194.00	-3	8,486	-0.04%
2019/01/09	12	182.00	12	184.83	190.00	0	8,462	0.00%
2019/01/08	11	172.00	11	175.50	178.00	0	8,422	0.00%
2019/01/07	8	175.44	24	172.17	174.00	-16	8,440	-0.19%
2019/01/04	1	166.50	0	0.00	165.00	1	8,482	0.01%
2019/01/03	1	174.50	3	174.83	172.50	-2	8,447	-0.02%
2019/01/02	11	182.18	2	184.75	178.50	9	8,528	0.11%
2018/12/28	10	187.15	1	185.00	185.00	9	8,564	0.11%
2018/12/27	0	0.00	3	190.50	189.00	-3	8,665	-0.03%
2018/12/26	26	192.63	21	192.33	184.00	5	8,743	0.06%
2018/12/25	7	185.86	7	190.57	193.00	0	8,815	0.00%
2018/12/22	11	196.09	12	196.88	195.00	-1	8,736	-0.01%
2018/12/21	19	197.39	18	193.28	201.50	1	8,795	0.01%
2018/12/19	0	0.00	1	209.50	206.50	-1	8,732	-0.01%
2018/12/18	1	201.03	1	202.50	204.00	0	8,736	0.00%
2018/12/17	10	200.05	11	203.50	205.00	-1	8,854	-0.01%
2018/12/14	1	196.00	0	0.00	202.50	1	8,907	0.01%
2018/12/12	11	205.36	9	204.50	205.00	2	8,982	0.02%
2018/12/11	11	199.45	11	198.73	198.50	0	9,006	0.00%
2018/12/10	23	195.26	21	193.02	196.00	2	9,045	0.02%
2018/12/07	3	203.83	2	202.00	204.00	1	9,048	0.01%
2018/12/06	11	200.82	10	201.10	200.00	1	9,049	0.01%
2018/12/05	1	217.00	13	218.00	218.00	-12	9,033	-0.13%
2018/12/04	15	233.77	1	229.50	225.00	14	9,052	0.15%
2018/12/03	3	233.83	5	238.20	239.50	-2	8,971	-0.02%
2018/11/30	2	218.50	3	216.83	218.50	-1	8,906	-0.01%
2018/11/29	14	217.89	15	218.73	211.50	-1	8,816	-0.01%
2018/11/28	21	209.19	25	211.28	211.50	-4	8,686	-0.05%
2018/11/27	12	199.00	12	207.46	207.00	0	8,602	0.00%
2018/11/26	20	200.03	20	200.80	200.00	0	8,479	0.00%
2018/11/23	6	205.00	2	198.75	196.00	4	8,421	0.05%
2018/11/22	9	211.61	14	213.79	207.50	-5	8,323	-0.06%
2018/11/21	12	196.96	12	195.67	199.50	0	8,129	0.00%
2018/11/20	3	195.00	2	195.75	195.00	1	8,130	0.01%
2018/11/19	10	194.50	10	196.20	198.00	0	8,108	0.00%
2018/11/16	12	197.96	12	199.17	192.50	0	8,102	0.00%
2018/11/15	12	189.33	12	192.04	195.00	0	8,036	0.00%
2018/11/14	3	195.50	2	191.75	191.00	1	8,017	0.01%
2018/11/13	19	190.89	27	187.57	193.50	-8	7,972	-0.10%
2018/11/12	13	199.27	5	199.70	198.00	8	7,923	0.10%
2018/11/09	13	208.35	11	209.18	209.50	2	7,860	0.03%
2018/11/08	2	214.75	0	0.00	210.00	2	7,800	0.03%
2018/11/07	7	202.21	9	205.89	216.00	-2	7,692	-0.03%
2018/11/06	8	203.88	3	210.33	196.50	5	7,419	0.07%
2018/11/05	1	217.50	1	216.00	218.00	0	7,174	0.00%
2018/11/02	10	227.60	9	227.17	220.00	1	7,164	0.01%
2018/11/01	3	206.17	3	214.83	220.00	0	6,992	0.00%
2018/10/31	17	204.62	17	205.03	200.00	0	6,914	0.00%
2018/10/30	26	203.90	26	201.29	197.00	0	6,872	0.00%
2018/10/29	18	204.08	18	208.47	209.50	0	6,826	0.00%
2018/10/26	4	212.38	4	213.63	208.50	0	6,785	0.00%
2018/10/25	8	210.88	8	210.75	208.00	0	6,721	0.00%
2018/10/24	20	233.48	20	225.10	225.00	0	6,621	0.00%
2018/10/23	12	221.96	12	223.92	220.00	0	6,546	0.00%
2018/10/22	6	228.00	7	225.50	224.50	-1	6,494	-0.02%
2018/10/19	3	218.83	5	218.50	233.00	-2	6,403	-0.03%
2018/10/18	1	227.00	0	0.00	222.00	1	6,255	0.02%
2018/10/17	1	234.00	1	234.00	234.50	0	6,209	0.00%
2018/10/16	13	234.19	13	238.15	231.50	0	6,267	0.00%
2018/10/15	2	231.50	2	234.25	239.00	0	6,285	0.00%
2018/10/12	4	234.88	4	234.38	232.00	0	6,295	0.00%
2018/10/11	2.1	236.33	1	229.50	229.50	1.1	6,254	0.02%
2018/10/09	15	240.80	15	250.37	255.00	0	6,277	0.00%
2018/10/08	3	261.17	2	262.50	253.50	1	6,215	0.02%
2018/10/05	6	265.92	3	266.50	263.00	3	6,247	0.05%
2018/10/04	1	286.00	4	276.63	287.50	-3	6,207	-0.05%
2018/10/03	2	303.25	1	290.00	285.50	1	6,163	0.02%
2018/10/02	2	322.00	2	323.75	317.00	0	6,120	0.00%
2018/10/01	1	316.00	1	320.00	322.00	0	6,130	0.00%
2018/09/28	9	322.17	7	325.36	317.00	2	6,263	0.03%
2018/09/27	5	326.90	3	324.83	319.00	2	6,297	0.03%
2018/09/26	1	320.00	1	320.00	323.00	0	6,242	0.00%
2018/09/25	13	312.73	13	309.77	312.00	0	6,229	0.00%
2018/09/21	5	292.60	5	295.50	300.00	0	6,230	0.00%
2018/09/20	6	302.00	5	304.60	306.50	1	6,185	0.02%
2018/09/19	4	314.25	2	313.50	306.50	2	6,282	0.03%
2018/09/18	4	316.00	4	320.25	313.00	0	6,336	0.00%
2018/09/17	3	327.17	3	331.50	335.50	0	6,335	0.00%
2018/09/14	5	339.50	5	338.90	338.00	0	6,328	0.00%
2018/09/13	6	336.75	4	336.38	329.50	2	6,324	0.03%
2018/09/12	4	351.25	6	350.83	346.50	-2	6,318	-0.03%
2018/09/11	2	343.75	2	346.00	357.00	0	6,439	0.00%
2018/09/10	5	352.30	4	355.63	336.00	1	6,425	0.02%
2018/09/07	2	372.75	1	377.00	369.00	1	6,475	0.02%
2018/09/06	4	377.00	6	375.00	384.00	-2	6,530	-0.03%
2018/09/05	1	378.00	0	0.00	374.00	1	6,611	0.02%
2018/09/04	7	374.93	8	375.81	383.50	-1	6,736	-0.01%
2018/09/03	18	381.94	44	375.35	366.00	-26	6,890	-0.38%
2018/08/31	3	393.00	3	399.17	398.50	0	6,913	0.00%
2018/08/30	1	405.00	0	0.00	400.00	1	6,931	0.01%
2018/08/29	6	408.67	6	410.33	410.50	0	7,033	0.00%
2018/08/28	3	414.50	2	412.00	412.50	1	7,129	0.01%
2018/08/27	2	395.25	4	400.00	405.00	-2	7,237	-0.03%
2018/08/24	1	385.50	1	393.00	393.00	0	7,304	0.00%
2018/08/23	32	387.95	2	391.25	388.00	30	7,422	0.40%
2018/08/22	2	391.25	1	387.00	387.00	1	7,499	0.01%
2018/08/21	3	385.00	3	384.83	395.00	0	7,592	0.00%
2018/08/20	5	371.30	7	369.93	376.00	-2	7,701	-0.03%
2018/08/17	18.2	386.37	15	386.80	381.50	3.2	7,808	0.04%
2018/08/16	7	382.93	7	379.36	384.00	0	8,003	0.00%
2018/08/15	2	375.00	2	365.00	379.00	0	8,127	0.00%
2018/08/14	11	368.41	11	373.73	375.00	0	8,380	0.00%
2018/08/13	6	380.50	4	391.13	371.50	2	8,466	0.02%
2018/08/10	4	409.25	4	409.50	403.50	0	8,407	0.00%
2018/08/09	8	413.06	8	415.69	412.00	0	8,436	0.00%
2018/08/08	7	433.29	6	428.33	414.50	1	8,373	0.01%
2018/08/07	0	0.00	1	428.00	440.00	-1	8,350	-0.01%
2018/08/06	9	426.17	10	424.80	426.50	-1	8,471	-0.01%
2018/08/03	2	436.75	2	440.75	439.50	0	8,485	0.00%
2018/08/02	8	450.75	3	457.00	441.50	5	8,454	0.06%
2018/08/01	6	478.75	5	481.90	471.50	1	8,453	0.01%
2018/07/31	5	475.80	6	471.92	483.50	-1	8,453	-0.01%
2018/07/30	16	479.53	15	476.60	476.50	1	8,615	0.01%
2018/07/27	4	477.75	4	480.50	488.00	0	8,694	0.00%
2018/07/26	5	490.30	6	489.50	475.50	-1	8,716	-0.01%
2018/07/25	4	483.00	4	480.38	481.00	0	8,765	0.00%
2018/07/24	7	473.07	10	476.75	482.50	-3	8,867	-0.03%
2018/07/23	7	476.64	1	468.00	472.50	6	8,844	0.07%
2018/07/20	14	497.68	14	495.96	498.00	0	8,845	0.00%
2018/07/19	10	488.80	10	489.15	486.00	0	8,780	0.00%
2018/07/18	10	486.95	10	483.25	480.00	0	8,807	0.00%
2018/07/17	6	498.25	7	498.14	491.50	-1	8,803	-0.01%
2018/07/16	7	514.86	6.4	506.47	496.00	0.6	8,821	0.01%
2018/07/13	8	510.88	9	518.00	515.00	-1	8,829	-0.01%
2018/07/12	7.4	479.77	6	490.00	493.00	1.4	8,948	0.02%
2018/07/11	6	488.33	6	482.42	468.00	0	9,132	0.00%
2018/07/10	5	470.40	6	474.75	483.00	-1	9,265	-0.01%
2018/07/09	2	465.25	2.4	458.92	441.00	-0.4	9,371	0.00%
2018/07/06	8.4	447.62	7	447.71	460.00	1.4	9,430	0.01%
2018/07/05	13	460.85	8	452.63	427.50	5	9,529	0.05%
2018/07/04	4	468.38	4	468.00	474.50	0	9,617	0.00%
2018/07/03	2	461.50	2	466.25	459.00	0	9,590	0.00%
2018/07/02	4	483.25	5	475.90	471.50	-1	9,602	-0.01%
2018/06/29	13	463.19	16	463.03	478.50	-3	9,542	-0.03%
2018/06/28	12	465.04	8	470.94	453.50	4	9,468	0.04%
2018/06/27	3	483.00	3	487.17	464.50	0	9,363	0.00%
2018/06/26	3	472.33	3	466.00	487.00	0	9,445	0.00%
2018/06/25	3	484.67	6	490.25	480.50	-3	9,483	-0.03%
2018/06/22	3	503.00	3	500.00	490.00	0	9,561	0.00%
2018/06/21	2	530.00	2.4	528.00	518.00	-0.4	9,698	0.00%
2018/06/20	2.4	540.83	3	519.33	531.00	-0.6	9,699	-0.01%
2018/06/19	0	0.00	0.4	531.00	530.00	-0.4	9,747	0.00%
2018/06/15	5.4	550.00	6	571.17	555.00	-0.6	9,803	-0.01%
2018/06/14	2	547.50	3.4	533.82	530.00	-1.4	9,680	-0.01%
2018/06/13	4	530.00	2	533.50	554.00	2	9,603	0.02%
2018/06/12	1.4	502.86	2	501.50	512.00	-0.6	9,598	-0.01%
2018/06/11	6	488.42	5	487.00	488.00	1	9,538	0.01%
2018/06/08	1	477.00	1	478.00	458.50	0	9,340	0.00%
2018/06/07	2	470.75	4	474.25	469.00	-2	9,285	-0.02%
2018/06/06	2	476.25	1.4	470.57	470.50	0.6	9,237	0.01%
2018/06/05	2.4	470.38	4	469.88	477.50	-1.6	9,155	-0.02%
2018/06/04	2	476.00	3	475.33	458.00	-1	9,031	-0.01%
2018/06/01	2	465.50	1	463.00	468.00	1	8,903	0.01%
2018/05/31	4	461.25	5	465.00	448.00	-1	8,808	-0.01%
2018/05/30	4	437.50	4	443.25	458.00	0	8,669	0.00%
2018/05/29	1	462.50	0	0.00	436.00	1	8,553	0.01%
2018/05/28	6	472.58	4.4	475.70	452.00	1.6	8,438	0.02%
2018/05/25	5	459.30	3	461.33	455.00	2	8,313	0.02%
2018/05/24	10	451.00	11	453.14	462.00	-1	8,131	-0.01%
2018/05/23	3.4	425.74	5	429.70	430.50	-1.6	7,872	-0.02%
2018/05/22	6	418.25	6	421.17	426.00	0	7,649	0.00%
2018/05/21	12	377.04	23	385.84	396.00	-11	7,341	-0.15%
2018/05/18	3	366.83	3	366.33	360.00	0	7,160	0.00%
2018/05/17	2	378.50	2	372.25	366.00	0	7,199	0.00%
2018/05/16	3	372.17	3	374.50	369.50	0	7,201	0.00%
2018/05/15	9	377.78	4	379.50	372.00	5	7,211	0.07%
2018/05/14	2	379.75	0	0.00	381.00	2	7,210	0.03%
2018/05/11	6	377.42	10	381.55	371.00	-4	7,062	-0.06%
2018/05/10	7	376.21	6	375.67	372.50	1	7,012	0.01%
2018/05/09	1	368.50	4	376.63	373.00	-3	7,094	-0.04%
2018/05/08	2	362.50	1	363.00	363.00	1	6,987	0.01%
2018/05/07	8	377.81	4	376.50	371.00	4	6,920	0.06%
2018/05/04	10	352.95	13	356.58	362.00	-3	6,744	-0.04%
2018/05/03	3	341.00	1	335.00	332.50	2	6,614	0.03%
2018/05/02	2	350.50	3	355.00	343.00	-1	6,615	-0.02%
2018/04/30	5	333.50	5	339.90	352.00	0	6,551	0.00%
2018/04/26	6	340.92	5	323.40	323.50	1	6,430	0.02%
2018/04/25	1	359.50	1	362.00	352.50	0	6,328	0.00%
2018/04/24	6	363.67	9	364.17	351.00	-3	6,296	-0.05%
2018/04/23	4	364.38	2	369.25	351.00	2	6,216	0.03%
2018/04/20	7	380.29	9	380.56	368.00	-2	6,189	-0.03%
2018/04/19	5	386.30	6	390.17	388.00	-1	6,190	-0.02%
2018/04/18	7	387.79	25	388.28	384.50	-18	6,269	-0.29%
2018/04/17	14	414.00	9	418.39	388.00	5	6,043	0.08%
2018/04/16	12	384.96	6	396.42	407.00	6	5,798	0.10%
2018/04/13	15	361.20	5	362.90	370.00	10	5,742	0.17%
2018/04/12	3	347.83	3	349.01	350.00	0	5,665	0.00%
2018/04/11	13	344.00	12	346.79	340.50	1	5,593	0.02%
2018/04/10	13	327.19	15	331.57	339.50	-2	5,379	-0.04%
2018/04/09	12	307.79	14	309.61	309.00	-2	5,261	-0.04%
2018/04/03	5	299.10	25	296.84	309.00	-20	5,425	-0.37%
2018/04/02	7	304.86	14	304.39	300.50	-7	5,461	-0.13%
2018/03/31	4	309.75	2	309.75	308.50	2	5,527	0.04%
2018/03/30	9	304.78	7	304.43	308.00	2	5,568	0.04%
2018/03/29	2	311.50	0	0.00	303.50	2	5,660	0.04%
2018/03/28	6	303.17	10	306.65	307.00	-4	5,612	-0.07%
2018/03/27	11	306.91	4	301.75	300.50	7	5,526	0.13%
2018/03/26	5	298.20	5	299.00	301.00	0	5,436	0.00%
2018/03/23	9	271.22	8	274.44	285.00	1	5,268	0.02%
2018/03/22	26	284.21	6	286.75	280.00	20	5,330	0.38%
2018/03/21	2	258.00	6	266.25	274.00	-4	5,272	-0.08%
2018/03/20	2	254.00	1	252.50	249.50	1	5,218	0.02%
2018/03/19	2	259.25	5	259.00	257.50	-3	5,274	-0.06%
2018/03/16	11	264.27	6	264.33	260.50	5	5,304	0.09%
2018/03/15	0	0.00	15	256.83	260.50	-15	5,203	-0.29%
2018/03/14	1	233.50	2	235.00	237.00	-1	5,197	-0.02%
2018/03/13	2	234.00	2	235.01	236.00	0	5,386	0.00%
2018/03/12	2	230.50	6	230.83	229.50	-4	5,504	-0.07%
2018/03/09	7	233.14	2	232.25	230.00	5	5,698	0.09%
2018/03/08	2	224.50	4	224.88	226.50	-2	5,782	-0.03%
2018/03/07	8	230.50	3	223.50	223.00	5	5,948	0.08%
2018/03/06	6	232.17	3	232.67	231.00	3	6,161	0.05%
2018/03/05	5	238.00	0	0.00	231.00	5	6,269	0.08%
2018/03/01	1	240.50	1	242.00	243.50	0	6,400	0.00%
2018/02/27	3	250.33	6	248.83	244.00	-3	6,529	-0.05%
2018/02/26	8	241.25	1	239.00	239.00	7	6,533	0.11%
2018/02/21	0	0.00	2	242.50	238.50	-2	7,089	-0.03%
2018/02/12	4	231.88	4	230.88	228.00	0	7,100	0.00%
2018/02/09	7	223.93	21	220.26	231.00	-14	7,217	-0.19%
2018/02/08	5	246.30	9	244.44	236.50	-4	7,170	-0.06%
2018/02/07	1	261.00	4	253.50	250.50	-3	7,239	-0.04%
2018/02/06	0	0.00	7	252.21	247.50	-7	7,300	-0.10%
2018/02/05	0	0.00	4	275.00	275.00	-4	7,278	-0.05%
2018/02/02	6	288.00	3	291.33	284.50	3	7,362	0.04%
2018/02/01	8	291.50	11	289.68	290.00	-3	7,417	-0.04%
2018/01/31	2	276.50	3	278.17	279.50	-1	7,463	-0.01%
2018/01/30	3	278.17	2	278.75	276.00	1	7,506	0.01%
2018/01/29	5	280.00	3	281.83	279.00	2	7,566	0.03%
2018/01/26	5	277.10	1	279.00	274.00	4	7,700	0.05%
2018/01/25	6	283.50	8	288.56	277.00	-2	7,813	-0.03%
2018/01/24	2	280.50	4	283.13	283.00	-2	7,961	-0.03%
2018/01/23	5.1	280.55	2	279.25	276.00	3.1	8,115	0.04%
2018/01/22	12	279.67	5	281.20	282.00	7	8,217	0.09%
2018/01/19	4	284.13	6	281.00	282.00	-2	8,376	-0.02%
2018/01/17	3.1	289.46	3	290.00	287.00	0.1	8,647	0.00%
2018/01/16	2	284.00	2	288.00	292.00	0	8,791	0.00%
2018/01/15	11	293.86	3	294.17	284.00	8	8,859	0.09%
2018/01/12	7	296.43	19	297.55	294.00	-12	8,879	-0.14%
2018/01/11	5	280.70	4	280.75	281.00	1	8,829	0.01%
2018/01/10	1.1	283.33	2	282.75	280.00	-1	9,134	-0.01%
2018/01/09	11	288.64	12	290.08	284.00	-1	9,232	-0.01%
2018/01/08	3	267.67	6.1	276.24	285.00	-3.1	9,126	-0.03%
2018/01/05	3.1	277.45	7	275.00	274.50	-3.9	9,065	-0.04%
2018/01/04	3	275.83	4	278.00	280.50	-1	9,107	-0.01%
2018/01/03	6	279.67	6	280.33	275.50	0	9,168	0.00%
2018/01/02	10	265.40	15	269.00	280.00	-5	9,165	-0.05%