玉晶光 (3406)-統一-南京券商分點個股進出

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
433.5
漲跌
▲13.5
漲幅
+3.21%
成交量
987張
產業
上市光電類股
1030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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/04/23	2	421.50	2	420.00	420.00	0	2,268	0.00%
2024/04/16	1	450.00	0	0.00	442.00	1	2,295	0.04%
2024/04/15	10	465.65	0	0.00	458.50	10	2,307	0.43%
2024/04/12	8	474.38	1	489.50	472.00	7	2,314	0.30%
2024/04/11	1	471.50	0	0.00	472.50	1	2,328	0.04%
2024/04/10	1	479.50	0	0.00	479.00	1	2,341	0.04%
2024/04/03	1	475.00	0	0.00	474.00	1	2,345	0.04%
2024/04/02	1	486.00	2	488.75	484.50	-1	2,324	-0.04%
2024/04/01	0	0.00	0.3	487.50	489.50	-0.3	2,317	-0.01%
2024/03/27	1.3	515.00	0.3	493.00	505.00	1	2,234	0.04%
2024/03/26	1	498.00	5	507.60	499.00	-4	2,166	-0.18%
2024/03/25	1	494.00	2	491.00	493.00	-1	2,049	-0.05%
2024/03/22	2	478.25	4	473.88	482.50	-2	2,013	-0.10%
2024/03/21	4	471.00	4	470.13	476.00	0	1,981	0.00%
2024/03/20	0	0.00	1	428.00	462.50	-1	1,906	-0.05%
2024/03/19	1	420.50	0	0.00	423.00	1	1,900	0.05%
2024/03/18	0	0.00	0.2	425.00	428.00	-0.2	1,948	-0.01%
2024/03/15	0	0.00	6.1	423.84	417.50	-6.1	1,956	-0.31%
2024/03/14	1.1	413.39	30	417.92	418.50	-28.9	1,927	-1.50%
2024/03/06	30	412.17	0	0.00	409.50	30	1,837	1.63%
2024/03/01	0.1	425.56	1	425.00	426.00	-0.9	1,876	-0.05%
2024/02/29	0	420.50	0	0.00	423.50	0	1,899	0.00%
2024/02/27	1	426.98	0	0.00	427.00	1	1,906	0.05%
2024/02/26	11	420.55	14	427.86	429.00	-3	1,939	-0.15%
2024/02/23	1	410.00	0	411.00	409.50	1	1,926	0.05%
2024/02/22	0	0.00	2	415.00	415.00	-2	1,962	-0.10%
2024/02/21	1	413.50	0	0.00	411.50	1	1,991	0.05%
2024/02/20	4	411.50	0	0.00	411.00	4	1,988	0.20%
2024/02/19	0	0.00	2	418.75	420.00	-2	1,947	-0.10%
2024/01/30	1	398.50	0	0.00	398.50	1	1,987	0.05%
2024/01/25	0	0.00	1	402.00	402.00	-1	2,006	-0.05%
2024/01/24	3	409.67	1	409.50	406.50	2	1,988	0.10%
2024/01/23	1	421.50	2.1	421.76	423.00	-1.1	1,957	-0.06%
2024/01/22	0	0.00	0.4	409.94	414.00	-0.4	1,903	-0.02%
2024/01/18	0.1	402.97	0.1	402.25	402.50	0	1,875	0.00%
2024/01/17	0	0.00	0.1	402.75	398.50	-0.1	1,874	-0.01%
2024/01/16	4	402.00	1.1	394.89	401.00	2.9	1,845	0.16%
2024/01/15	0	0.00	3	399.00	394.00	-3	1,820	-0.16%
2024/01/12	2	396.00	1.3	397.12	397.00	0.7	1,819	0.04%
2024/01/05	1	404.00	1	424.00	401.50	0	1,794	0.00%
2024/01/04	3	420.17	0	0.00	420.50	3	1,776	0.17%
2024/01/03	1	419.00	0	0.00	421.50	1	1,778	0.06%
2024/01/02	0	0.00	1	427.00	422.00	-1	1,771	-0.06%
2023/12/29	0	0.00	1.3	420.00	420.50	-1.3	1,771	-0.07%
2023/12/28	0	0.00	1	411.00	407.50	-1	1,760	-0.06%
2023/12/22	0	0.00	1	407.00	405.00	-1	1,745	-0.06%
2023/12/20	2.1	409.74	0	0.00	409.50	2.1	1,745	0.12%
2023/12/19	1	417.45	0	0.00	412.50	1	1,744	0.06%
2023/12/18	0	0.00	1	420.50	421.50	-1	1,749	-0.06%
2023/12/15	1	428.00	1	428.50	428.00	0	1,753	0.00%
2023/12/14	2	426.50	8.6	430.13	428.00	-6.6	1,762	-0.37%
2023/12/13	2	414.75	3	413.17	415.00	-1	1,682	-0.06%
2023/12/12	0	0.00	2	403.25	403.00	-2	1,617	-0.12%
2023/12/11	0	0.00	0.1	399.00	395.00	-0.1	1,603	0.00%
2023/11/30	2	402.00	0	0.00	400.00	2	1,664	0.12%
2023/11/29	0	0.00	3.1	407.94	406.50	-3.1	1,662	-0.18%
2023/11/27	0	0.00	2	408.25	401.50	-2	1,604	-0.12%
2023/11/24	0.1	402.00	1	400.00	401.50	-0.9	1,579	-0.06%
2023/11/23	1.2	399.17	2	397.00	400.00	-0.8	1,582	-0.05%
2023/11/22	3	387.00	0	0.00	394.00	3	1,519	0.20%
2023/11/21	1	398.50	0	0.00	396.50	1	1,473	0.07%
2023/11/20	0	0.00	2	394.00	396.50	-2	1,436	-0.14%
2023/11/15	1	386.44	0	0.00	382.50	1	1,401	0.07%
2023/11/14	0.1	386.00	0	0.00	383.50	0.1	1,388	0.01%
2023/11/13	1	392.00	0	0.00	392.00	1	1,353	0.07%
2023/11/10	1	388.00	0	0.00	385.50	1	1,358	0.07%
2023/11/03	1.1	390.46	0	0.00	386.00	1.1	1,348	0.08%
2023/11/01	0.1	385.00	0	0.00	385.50	0.1	1,382	0.01%
2023/10/31	0	0.00	7	385.29	380.50	-7	1,423	-0.49%
2023/10/27	3	376.01	0	0.00	376.00	3	1,489	0.20%
2023/10/26	1	380.00	0	0.00	377.00	1	1,497	0.07%
2023/10/19	0.1	385.50	0	0.00	383.50	0.1	1,544	0.01%
2023/10/18	3	376.00	0	0.00	375.50	3	1,546	0.19%
2023/10/17	1	380.00	0	0.00	379.50	1	1,557	0.06%
2023/10/16	1	381.00	1	383.50	383.50	0	1,571	0.00%
2023/10/12	0	0.00	10	390.95	395.00	-10	1,585	-0.63%
2023/10/11	1	386.00	0	0.00	385.50	1	1,611	0.06%
2023/10/06	0.1	387.50	1	386.00	386.00	-0.9	1,618	-0.06%
2023/10/05	1.2	381.21	6	384.50	385.00	-4.8	1,644	-0.29%
2023/10/04	2	365.75	0	0.00	376.00	2	1,682	0.12%
2023/09/26	0	377.00	0	0.00	375.00	0	2,019	0.00%
2023/09/25	0	0.00	3	381.00	382.00	-3	2,033	-0.15%
2023/09/22	1	368.00	1	372.50	374.00	0	2,017	0.00%
2023/09/21	3.3	369.41	0	0.00	367.50	3.3	2,002	0.16%
2023/09/20	6.5	380.38	0	0.00	379.50	6.5	1,975	0.33%
2023/09/19	1	387.50	0	0.00	386.50	1	1,967	0.05%
2023/09/18	0	0.00	2	397.50	394.50	-2	1,956	-0.10%
2023/09/15	0.2	386.00	0	0.00	388.50	0.2	1,904	0.01%
2023/09/14	0	0.00	40	387.10	391.50	-40	1,901	-2.10%
2023/09/13	3	379.50	58	377.86	379.00	-55	1,892	-2.91%
2023/09/12	0.1	387.50	12.1	383.53	388.00	-12	1,897	-0.63%
2023/09/11	107	384.93	1.1	390.27	383.50	105.9	1,911	5.54%	大買/鉅額交易
2023/09/07	1	394.00	1.2	391.50	391.00	-0.2	1,899	-0.01%
2023/09/06	2.2	397.36	0	0.00	399.50	2.2	1,905	0.12%
2023/09/05	0	0.00	1	396.50	397.00	-1	1,946	-0.05%
2023/09/04	0	0.00	7	390.21	390.50	-7	1,942	-0.36%
2023/08/31	2	380.50	0	0.00	383.00	2	2,121	0.09%
2023/08/30	1	383.50	0	0.00	383.00	1	2,230	0.04%
2023/08/29	0	0.00	5	387.40	386.00	-5	2,247	-0.22%
2023/08/23	1	378.50	0	0.00	376.00	1	2,420	0.04%
2023/08/21	0	0.00	1	374.00	376.00	-1	2,435	-0.04%
2023/08/16	3	359.50	2	364.75	360.00	1	2,419	0.04%
2023/08/14	1.1	374.51	0	0.00	365.50	1.1	2,485	0.04%
2023/08/10	6.2	385.03	0	0.00	384.50	6.2	2,540	0.24%
2023/08/09	0	0.00	6	395.50	395.50	-6	2,530	-0.24%
2023/08/08	0	0.00	1	389.00	389.00	-1	2,519	-0.04%
2023/08/07	0.3	385.50	0	0.00	383.00	0.3	2,489	0.01%
2023/08/04	3.3	390.66	0	0.00	390.00	3.3	2,466	0.13%
2023/07/31	0.1	396.00	0	0.00	392.50	0.1	2,352	0.00%
2023/07/27	1	392.00	0	0.00	390.50	1	2,354	0.04%
2023/07/25	0	0.00	1	397.00	395.50	-1	2,339	-0.04%
2023/07/24	0	0.00	3	392.67	392.50	-3	2,342	-0.13%
2023/07/21	1	391.00	6	392.33	391.50	-5	2,337	-0.21%
2023/07/20	4	398.13	2	397.75	397.00	2	2,339	0.09%
2023/07/17	3	402.50	1	402.00	401.50	2	2,313	0.09%
2023/07/14	4	402.13	2.1	402.35	403.00	2	2,300	0.08%
2023/07/13	1	422.50	21.2	416.16	414.00	-20.2	2,248	-0.90%
2023/07/12	8	420.94	0.5	420.75	417.50	7.5	2,242	0.33%
2023/07/11	0	0.00	2	418.25	426.00	-2	2,216	-0.09%
2023/07/10	9.1	422.84	4	426.00	420.50	5.1	2,188	0.23%
2023/07/07	0	0.00	0.5	414.20	415.00	-0.5	2,097	-0.02%
2023/07/06	8	414.50	2	421.00	406.50	6	2,017	0.30%
2023/07/04	0	0.00	0	404.00	404.50	0	1,877	0.00%
2023/06/27	0	0.00	2	394.25	394.50	-2	1,916	-0.10%
2023/06/16	0	0.00	4	399.75	397.50	-4	1,993	-0.20%
2023/06/14	2	403.50	0	0.00	401.00	2	1,967	0.10%
2023/06/13	1.1	398.44	0	0.00	397.00	1.1	1,969	0.05%
2023/06/12	0	0.00	1.1	400.93	398.50	-1.1	1,987	-0.05%
2023/06/09	0	0.00	4	400.00	399.00	-4	1,979	-0.20%
2023/06/08	2	387.50	0	0.00	387.50	2	1,948	0.10%
2023/06/07	5	391.80	0	0.00	389.50	5	1,958	0.26%
2023/06/06	6.8	390.62	11.1	401.53	388.00	-4.2	1,946	-0.22%
2023/06/05	2.1	421.98	0.4	417.96	421.50	1.7	1,844	0.09%
2023/06/02	2.1	405.17	2	403.75	400.50	0.1	1,810	0.01%
2023/06/01	1.2	415.50	0	0.00	406.00	1.2	1,913	0.06%
2023/05/31	1	406.00	2	407.00	408.00	-1	1,902	-0.05%
2023/05/30	1	404.00	2.3	412.10	408.50	-1.3	1,888	-0.07%
2023/05/29	0.1	401.00	0	0.00	400.00	0.1	1,833	0.01%
2023/05/26	1	395.50	0	0.00	389.00	1	1,804	0.06%
2023/05/25	0	0.00	1	394.00	396.00	-1	1,827	-0.05%
2023/05/23	0	391.00	0	0.00	393.50	0	1,897	0.00%
2023/05/22	0	0.00	0.4	387.95	390.00	-0.4	1,895	-0.02%
2023/05/19	5	403.68	2	397.00	390.00	3	1,890	0.16%
2023/05/18	0	0.00	0	399.07	399.50	0	1,861	0.00%
2023/05/17	1	396.00	0	0.00	393.50	1	1,872	0.05%
2023/05/16	0	0.00	1	400.50	394.00	-1	1,903	-0.05%
2023/05/12	0.1	378.00	4	381.52	381.00	-3.9	1,856	-0.21%
2023/04/28	1	373.50	1	370.50	370.50	0	1,973	0.00%
2023/04/25	0.3	360.19	0	0.00	356.00	0.3	2,046	0.01%
2023/04/24	0.1	373.56	0	0.00	371.00	0.1	2,037	0.00%
2023/04/21	0.2	377.00	0	377.00	371.00	0.2	2,062	0.01%
2023/04/19	0.1	390.00	0	0.00	387.50	0.1	2,118	0.00%
2023/04/18	1.1	393.18	2	394.00	390.00	-0.9	2,174	-0.04%
2023/04/17	1.1	395.55	0	0.00	393.00	1.1	2,183	0.05%
2023/04/14	3	390.17	0	391.00	389.00	3	2,211	0.13%
2023/04/13	0.3	395.00	0	0.00	390.00	0.3	2,213	0.01%
2023/04/12	0.1	388.50	9	394.50	392.50	-8.9	2,204	-0.40%
2023/04/10	0	383.50	0	0.00	381.50	0	2,251	0.00%
2023/04/07	0	0.00	3	381.50	381.50	-3	2,253	-0.13%
2023/04/06	3	378.50	0	0.00	386.00	3	2,246	0.13%
2023/03/31	0	386.50	0	0.00	385.50	0	2,234	0.00%
2023/03/30	1	394.00	0	0.00	394.00	1	2,210	0.05%
2023/03/28	3	386.00	1	389.50	385.00	2	2,255	0.09%
2023/03/27	3.1	388.56	0	0.00	388.00	3.1	2,311	0.13%
2023/03/24	0.1	400.00	2	409.00	395.00	-1.9	2,310	-0.08%
2023/03/23	1.1	400.55	1	397.00	403.00	0.1	2,254	0.00%
2023/03/22	2	399.75	0	0.00	395.50	2	2,258	0.09%
2023/03/21	0	0.00	2	396.00	395.50	-2	2,256	-0.09%
2023/03/20	0	0.00	0.1	391.00	392.00	-0.1	2,265	0.00%
2023/03/17	1	390.50	1	393.00	393.00	0	2,298	0.00%
2023/03/16	2	388.50	2	383.50	383.00	0	2,315	0.00%
2023/03/15	1	394.50	2.1	395.99	392.00	-1.1	2,336	-0.05%
2023/03/13	1.1	380.43	3.4	384.24	387.50	-2.4	2,341	-0.10%
2023/03/10	1	391.00	1	392.50	389.00	0	2,342	0.00%
2023/03/09	1	407.50	2	402.25	400.50	-1	2,365	-0.04%
2023/03/08	2	405.00	1	405.00	403.50	1	2,406	0.04%
2023/03/07	3	422.00	2.1	425.33	416.00	0.9	2,376	0.04%
2023/03/06	3.1	423.15	3.4	422.62	420.50	-0.4	2,325	-0.02%
2023/03/03	1	402.50	2.1	404.50	402.50	-1.1	2,236	-0.05%
2023/03/02	0	396.50	1.1	396.14	399.50	-1	2,249	-0.05%
2023/03/01	5	393.00	0.1	391.50	394.50	5	2,397	0.21%
2023/02/24	0	390.50	0.1	394.00	389.00	-0.1	2,430	0.00%
2023/02/23	13	401.07	10	398.00	393.00	3	2,465	0.12%
2023/02/22	1.1	389.86	1	386.50	391.00	0.1	2,505	0.00%
2023/02/21	27.3	397.89	16	398.28	394.50	11.3	2,647	0.42%
2023/02/17	0	387.50	0	0.00	387.50	0	2,797	0.00%
2023/02/16	3.1	391.52	1	393.00	391.50	2.1	2,863	0.07%
2023/02/15	2	392.99	10	385.00	392.00	-8	2,959	-0.27%
2023/02/14	10.1	388.00	1.2	388.25	388.00	8.9	2,976	0.30%
2023/02/13	0.1	373.00	0	0.00	370.50	0.1	2,951	0.00%
2023/02/08	1	385.00	1	384.00	381.00	0	3,101	0.00%
2023/02/07	1	377.00	1	374.00	377.00	0	3,120	0.00%
2023/02/06	1	375.00	0	0.00	373.50	1	3,149	0.03%
2023/02/03	3	375.83	3	378.83	378.00	0	3,189	0.00%
2023/02/02	1	380.00	2.2	379.45	380.00	-1.2	3,248	-0.04%
2023/02/01	1.3	365.96	1	371.00	374.00	0.3	3,330	0.01%
2023/01/31	2	365.00	0	0.00	365.50	2	3,341	0.06%
2023/01/13	0.1	340.00	1	336.00	342.50	-0.9	3,417	-0.03%
2023/01/12	0	0.00	1	350.50	349.50	-1	3,416	-0.03%
2023/01/11	0	0.00	10	357.00	354.50	-10	3,453	-0.29%
2023/01/10	10	352.00	0	0.00	352.50	10	3,495	0.29%
2023/01/09	1.1	354.82	1	361.00	360.50	0.1	3,543	0.00%
2023/01/06	1	352.00	0	0.00	350.50	1	3,579	0.03%
2023/01/05	1	366.00	0	0.00	364.50	1	3,575	0.03%
2023/01/04	1	357.50	1	358.50	360.00	0	3,612	0.00%
2022/12/30	1	335.54	1	346.00	335.50	0	3,666	0.00%
2022/12/22	1	366.50	1	370.50	366.50	0	4,089	0.00%
2022/12/20	0	370.00	3	375.17	367.00	-3	4,226	-0.07%
2022/12/19	3	367.83	4	354.25	376.00	-1	4,268	-0.02%
2022/12/16	0	0.00	15	373.50	372.00	-15	4,244	-0.35%
2022/12/15	0	0.00	1	384.00	384.50	-1	4,252	-0.02%
2022/12/14	0	0.00	19	380.74	383.50	-19	4,272	-0.44%
2022/12/13	1	371.50	1	375.00	371.50	0	4,263	0.00%
2022/12/12	20	375.23	0	0.00	374.00	20	4,279	0.47%
2022/12/09	2.1	372.32	15	369.40	366.50	-12.9	4,289	-0.30%
2022/12/08	0	0.00	23	375.87	375.00	-23	4,302	-0.53%
2022/12/07	10	386.36	30	386.75	383.00	-20	4,320	-0.46%
2022/12/05	60	408.41	15	402.23	402.00	45	4,359	1.03%
2022/12/02	11	402.00	1	404.00	403.50	10	4,529	0.22%
2022/12/01	16	402.56	0.2	402.00	400.50	15.8	4,611	0.34%
2022/11/30	2.1	398.93	1	398.00	393.50	1.1	4,754	0.02%
2022/11/29	0.1	394.00	0	0.00	394.50	0.1	4,806	0.00%
2022/11/28	0	0.00	1.1	395.57	395.50	-1.1	4,914	-0.02%
2022/11/25	1	399.00	2	393.75	391.50	-1	5,037	-0.02%
2022/11/24	1.1	405.26	1	403.50	400.50	0.1	5,143	0.00%
2022/11/23	6.1	406.99	4	407.50	398.50	2.1	5,217	0.04%
2022/11/22	3	390.32	2	392.75	395.00	1	5,094	0.02%
2022/11/21	2	391.75	2	390.25	388.00	0	5,134	0.00%
2022/11/18	5.1	390.63	5	390.10	387.00	0.1	5,114	0.00%
2022/11/17	7.4	387.54	6	390.83	392.50	1.4	5,053	0.03%
2022/11/16	3	369.33	2	372.50	371.00	1	4,898	0.02%
2022/11/15	4	368.25	2	361.50	370.50	2	4,830	0.04%
2022/11/14	0	0.00	1	348.00	353.00	-1	4,741	-0.02%
2022/11/11	1	340.00	2	351.00	341.00	-1	4,703	-0.02%
2022/11/10	1	329.00	0	0.00	330.00	1	4,640	0.02%
2022/11/09	0	0.00	1	325.50	327.50	-1	4,641	-0.02%
2022/11/08	1	329.00	1	328.00	320.50	0	4,736	0.00%
2022/11/07	2	322.50	1	328.00	322.50	1	4,727	0.02%
2022/11/04	5	310.00	6	315.92	322.50	-1	4,780	-0.02%
2022/11/03	3	308.17	0	0.00	310.50	3	4,830	0.06%
2022/11/02	0	0.00	2	305.75	307.00	-2	4,823	-0.04%
2022/11/01	4	304.88	5	303.60	302.00	-1	4,853	-0.02%
2022/10/31	3	299.17	5	299.40	300.50	-2	4,858	-0.04%
2022/10/28	3	283.50	3	286.33	284.00	0	4,819	0.00%
2022/10/27	1	298.00	1	299.50	299.00	0	4,754	0.00%
2022/10/26	1	290.00	0	0.00	288.00	1	4,755	0.02%
2022/10/25	2	295.50	1	291.00	292.00	1	4,730	0.02%
2022/10/24	1	306.00	0	0.00	297.00	1	4,778	0.02%
2022/10/21	2	294.00	1	296.00	292.00	1	4,874	0.02%
2022/10/20	3	300.83	5	300.50	301.00	-2	4,859	-0.04%
2022/10/19	4	316.88	5	316.80	311.00	-1	4,832	-0.02%
2022/10/18	2	317.00	1	322.50	316.00	1	4,816	0.02%
2022/10/17	1	318.00	1	317.00	316.50	0	4,800	0.00%
2022/10/14	2	339.00	0	0.00	328.50	2	4,769	0.04%
2022/10/13	0	0.00	1	334.00	324.50	-1	4,763	-0.02%
2022/10/12	26	344.35	10	345.50	343.00	16	4,748	0.34%
2022/10/11	1	350.50	1	343.00	343.00	0	4,774	0.00%
2022/10/07	1	365.00	15	367.30	363.00	-14	4,848	-0.29%
2022/10/06	4	359.63	4	361.75	369.50	0	4,826	0.00%
2022/10/05	1	363.00	1	358.00	363.00	0	4,806	0.00%
2022/10/04	0	0.00	2	349.00	352.50	-2	4,766	-0.04%
2022/10/03	6	335.33	3	339.33	334.00	3	4,749	0.06%
2022/09/30	10	329.70	11	333.00	345.50	-1	4,790	-0.02%
2022/09/29	19	353.82	20	353.40	347.00	-1	4,738	-0.02%
2022/09/28	0.4	363.50	0	0.00	360.00	0.4	4,660	0.01%
2022/09/27	0	0.00	1	400.00	399.50	-1	4,596	-0.02%
2022/09/26	3	407.00	4.1	404.62	399.00	-1.1	4,564	-0.02%
2022/09/23	1	428.50	0	0.00	425.50	1	4,521	0.02%
2022/09/22	1	423.00	0	0.00	425.50	1	4,490	0.02%
2022/09/21	42	422.43	42	422.40	425.00	0	4,488	0.00%
2022/09/19	0	0.00	2	419.00	414.50	-2	4,464	-0.04%
2022/09/15	2	429.75	2	430.75	429.00	0	4,463	0.00%
2022/09/14	2	419.00	2	418.75	425.00	0	4,477	0.00%
2022/09/13	3	431.50	0	0.00	430.50	3	4,437	0.07%
2022/09/12	2	443.50	9	448.06	439.00	-7	4,397	-0.16%
2022/09/08	18.1	443.13	9	450.32	439.00	9	4,366	0.21%
2022/09/07	5	448.01	16	449.56	451.50	-11	4,188	-0.26%
2022/09/06	12	445.50	20	454.23	442.00	-8	4,099	-0.20%
2022/09/05	6	433.75	19.5	438.46	440.00	-13.5	3,934	-0.34%
2022/09/02	46.5	451.85	23	451.04	451.00	23.5	3,830	0.61%
2022/09/01	38	444.63	71	448.28	440.50	-33	3,708	-0.89%
2022/08/31	49	446.35	5.6	437.39	449.00	43.5	3,572	1.22%
2022/08/30	6.6	425.67	7	426.71	434.50	-0.4	3,433	-0.01%
2022/08/29	1	411.00	0	0.00	410.00	1	3,315	0.03%
2022/08/26	2.1	418.71	2.2	422.73	426.50	-0.2	3,317	0.00%
2022/08/25	5	407.00	15	405.93	405.00	-10	3,240	-0.31%
2022/08/24	5	408.30	7	406.64	403.00	-2	3,243	-0.06%
2022/08/23	4	407.13	1	407.50	407.50	3	3,270	0.09%
2022/08/19	2	419.75	1	423.00	415.50	1	3,282	0.03%
2022/08/18	2	416.25	6	413.83	422.00	-4	3,260	-0.12%
2022/08/17	3	411.17	3	414.83	414.50	0	3,237	0.00%
2022/08/16	0	0.00	16	411.03	408.50	-16	3,186	-0.50%
2022/08/15	1	427.00	0	0.00	423.00	1	3,131	0.03%
2022/08/12	1	423.50	3.2	422.09	420.00	-2.2	3,020	-0.07%
2022/08/11	9	424.56	4	427.75	427.00	5	2,985	0.17%
2022/08/10	13	410.42	5	403.40	414.00	8	2,884	0.28%
2022/08/09	4	390.75	1	390.00	391.00	3	2,791	0.11%
2022/08/08	14	395.68	7	393.07	391.00	7	2,779	0.25%
2022/08/05	0.1	396.50	0	0.00	397.00	0.1	2,725	0.00%
2022/08/03	9	381.67	3	381.83	378.00	6	2,660	0.23%
2022/08/02	1.2	385.08	0	0.00	385.50	1.2	2,640	0.05%
2022/08/01	1	395.00	1	391.50	391.00	0	2,626	0.00%
2022/07/29	2	396.75	2	395.00	394.50	0	2,625	0.00%
2022/07/28	2	378.25	5	381.00	389.50	-3	2,563	-0.12%
2022/07/27	2	404.25	2	407.00	402.00	0	2,441	0.00%
2022/07/26	2	411.00	2	408.00	406.50	0	2,408	0.00%
2022/07/25	2	424.25	2	423.75	418.00	0	2,403	0.00%
2022/07/22	1	422.00	1	413.00	412.50	0	2,385	0.00%
2022/07/21	1	424.50	1	428.50	434.50	0	2,349	0.00%
2022/07/20	4	443.25	2	430.00	429.00	2	2,299	0.09%
2022/07/19	1	443.50	1	440.50	439.00	0	2,235	0.00%
2022/07/18	3	442.67	5	443.70	450.50	-2	2,207	-0.09%
2022/07/15	5	437.60	8	435.75	446.00	-3	2,127	-0.14%
2022/07/14	7	420.00	2	418.50	420.00	5	2,000	0.25%
2022/07/13	1	407.00	12	412.29	407.00	-11	1,953	-0.56%
2022/07/12	1	392.50	1	403.00	403.00	0	1,911	0.00%
2022/07/11	2	402.00	13	397.42	402.00	-11	1,893	-0.58%
2022/07/08	20	411.40	1.1	408.09	408.00	18.9	1,853	1.02%
2022/07/07	19.1	389.15	15	396.87	400.00	4.1	1,756	0.23%
2022/07/06	3	373.33	3	370.83	370.00	0	1,676	0.00%
2022/07/05	7	362.86	8	363.50	368.00	-1	1,628	-0.06%
2022/07/04	4	344.25	4	343.00	345.00	0	1,595	0.00%
2022/07/01	0	0.00	3	358.00	342.50	-3	1,590	-0.19%
2022/06/30	1	361.50	1	359.50	366.50	0	1,566	0.00%
2022/06/29	2	360.00	0	0.00	363.00	2	1,553	0.13%
2022/06/22	1	364.00	0	0.00	356.50	1	1,513	0.07%
2022/06/17	2	396.50	1	390.00	391.00	1	1,446	0.07%
2022/06/15	0	0.00	1	412.00	406.50	-1	1,416	-0.07%
2022/06/14	1	407.00	0	0.00	404.50	1	1,421	0.07%
2022/06/10	0	0.00	2	413.75	417.50	-2	1,415	-0.14%
2022/06/09	1	415.00	0	0.00	415.50	1	1,409	0.07%
2022/06/07	1	412.00	0	0.00	418.00	1	1,396	0.07%
2022/06/06	1	421.00	2	418.50	422.00	-1	1,385	-0.07%
2022/06/01	2	413.00	0	0.00	413.00	2	1,382	0.14%
2022/05/31	2	410.00	0.2	416.00	415.50	1.8	1,361	0.13%
2022/05/30	7	392.43	2.2	395.36	399.50	4.8	1,321	0.36%
2022/05/27	1	374.00	1	379.50	382.50	0	1,301	0.00%
2022/05/26	1.2	369.54	2	372.25	369.50	-0.8	1,288	-0.06%
2022/05/25	2	366.25	0	0.00	370.50	2	1,288	0.16%
2022/05/23	0	0.00	1	362.00	362.50	-1	1,299	-0.08%
2022/05/20	2	360.50	2	363.00	360.50	0	1,312	0.00%
2022/05/19	0	0.00	2	352.00	357.50	-2	1,301	-0.15%
2022/05/18	3	356.00	3	356.50	356.50	0	1,296	0.00%
2022/05/17	20	351.75	20	341.50	352.50	0	1,293	0.00%
2022/05/16	0	0.00	2	341.00	335.50	-2	1,286	-0.16%
2022/05/13	5	353.10	1	349.00	348.00	4	1,277	0.31%
2022/05/12	0	0.00	2	349.00	351.00	-2	1,279	-0.16%
2022/05/10	5	345.40	1	353.00	353.00	4	1,281	0.31%
2022/05/09	0	349.50	0	0.00	345.50	0	1,268	0.00%
2022/05/06	0	0.00	2	370.00	364.00	-2	1,246	-0.16%
2022/05/05	1	380.00	0	0.00	384.00	1	1,236	0.08%
2022/05/03	0	0.00	1	383.00	383.50	-1	1,292	-0.08%
2022/04/29	0	0.00	2	381.00	379.00	-2	1,324	-0.15%
2022/04/28	1	394.00	0	0.00	384.00	1	1,326	0.08%
2022/04/27	0.3	383.00	0	0.00	393.50	0.3	1,333	0.02%
2022/04/25	0.1	385.00	0	0.00	384.00	0.1	1,386	0.01%
2022/04/22	0	0.00	2	400.25	401.00	-2	1,405	-0.14%
2022/04/15	0	0.00	3	433.00	418.00	-3	1,573	-0.19%
2022/04/11	4	441.00	0	0.00	444.00	4	1,947	0.21%
2022/04/08	0	0.00	2	450.50	449.50	-2	1,981	-0.10%
2022/04/07	1	449.50	1	452.00	437.00	0	1,970	0.00%
2022/04/06	1	444.00	1	441.00	450.00	0	1,978	0.00%
2022/03/31	2	455.50	2	459.00	455.50	0	1,978	0.00%
2022/03/30	4	459.38	3	439.50	461.50	1	1,979	0.05%
2022/03/28	0	0.00	2	423.00	424.50	-2	1,994	-0.10%
2022/03/24	1	435.50	1	436.50	447.50	0	2,061	0.00%
2022/03/23	2	441.00	2	438.00	443.50	0	2,078	0.00%
2022/03/22	1	432.50	1	432.50	432.50	0	2,080	0.00%
2022/03/21	1	438.00	1	439.50	438.50	0	2,089	0.00%
2022/03/18	3	433.67	2	435.25	432.00	1	2,117	0.05%
2022/03/17	2	435.50	2	424.00	435.50	0	2,147	0.00%
2022/03/16	2	414.25	3	414.17	413.00	-1	2,158	-0.05%
2022/03/14	1	428.00	1	430.50	422.50	0	2,280	0.00%
2022/03/10	2	433.50	2	434.00	439.00	0	2,325	0.00%
2022/03/09	1	422.50	1	426.50	421.50	0	2,370	0.00%
2022/03/08	2	428.00	1	426.00	416.00	1	2,454	0.04%
2022/03/07	0	434.00	1	420.00	431.00	-1	2,497	-0.04%
2022/03/04	1	442.00	0	0.00	442.50	1	2,601	0.04%
2022/03/01	1	460.00	1	464.50	461.00	0	2,804	0.00%
2022/02/25	1	445.00	0	0.00	455.00	1	2,852	0.04%
2022/02/24	1	441.00	0	0.00	438.50	1	2,928	0.03%
2022/02/23	1	458.50	1	462.00	458.00	0	3,056	0.00%
2022/02/18	1	476.50	1	479.00	481.00	0	3,290	0.00%
2022/02/17	3	490.67	2	496.75	481.00	1	3,332	0.03%
2022/02/16	1	496.00	1	497.50	492.00	0	3,387	0.00%
2022/02/10	3	488.00	3	497.67	484.00	0	3,520	0.00%
2022/02/08	4	485.00	7	478.79	485.00	-3	3,530	-0.08%
2022/02/07	1	478.00	0	0.00	475.00	1	3,553	0.03%
2022/01/26	1	472.50	1	470.00	470.00	0	3,567	0.00%
2022/01/25	3	474.33	1	478.50	473.50	2	3,635	0.06%
2022/01/19	2	483.75	2	485.00	487.00	0	3,697	0.00%
2022/01/18	4	493.50	4	503.00	487.00	0	3,766	0.00%
2022/01/17	1	490.00	0	0.00	496.00	1	3,733	0.03%
2022/01/14	2	498.75	0	0.00	500.00	2	3,714	0.05%
2022/01/12	2	545.00	1	556.00	540.00	1	3,662	0.03%
2022/01/11	1	554.00	0	0.00	549.00	1	3,663	0.03%
2022/01/10	0	0.00	0.5	542.50	560.00	-0.5	3,648	-0.01%
2022/01/07	12	585.33	18	553.17	542.00	-6	3,628	-0.17%
2022/01/06	1.5	581.67	1	577.99	584.00	0.5	3,520	0.01%
2022/01/05	11	573.09	13	567.00	572.00	-2	3,458	-0.06%
2022/01/04	8.1	555.50	7	556.29	559.00	1.1	3,404	0.03%
2022/01/03	5.1	539.16	3	537.36	548.00	2.1	3,414	0.06%
2021/12/30	1	525.00	1	528.00	529.00	0	3,407	0.00%
2021/12/29	1	526.00	0.1	530.00	524.00	1	3,440	0.03%
2021/12/27	1	549.00	1	552.94	539.00	0	3,509	0.00%
2021/12/24	2.1	549.02	1	549.00	545.00	1.1	3,558	0.03%
2021/12/23	1	549.00	1	553.00	544.00	0	3,564	0.00%
2021/12/22	3	549.00	2	560.00	544.00	1	3,621	0.03%
2021/12/21	2	552.50	2	554.00	556.00	0	3,610	0.00%
2021/12/16	1	544.00	1	546.00	537.00	0	3,563	0.00%
2021/12/15	0	0.00	3	537.00	536.00	-3	3,596	-0.08%
2021/12/14	6	535.00	35	532.57	532.00	-29	3,609	-0.80%
2021/12/13	1	557.00	2	558.00	551.00	-1	3,634	-0.03%
2021/12/10	6	555.50	6	545.00	545.00	0	3,659	0.00%
2021/12/09	2	553.50	6	550.52	557.00	-4	3,635	-0.11%
2021/12/08	41	527.20	6	531.50	539.00	35	3,561	0.98%
2021/12/07	1	520.00	1	516.00	520.00	0	3,513	0.00%
2021/12/03	1	517.00	2	516.00	512.00	-1	3,538	-0.03%
2021/12/02	2	533.00	2.2	536.06	517.00	-0.2	3,544	0.00%
2021/12/01	2	552.50	3	546.67	557.00	-1	3,534	-0.03%
2021/11/30	1	548.00	5	550.80	548.00	-4	3,521	-0.11%
2021/11/29	3.5	523.99	3	525.00	536.00	0.5	3,468	0.01%
2021/11/26	0	0.00	2	510.00	501.00	-2	3,450	-0.06%
2021/11/25	2	521.00	1	526.00	520.00	1	3,382	0.03%
2021/11/24	1	521.00	0	0.00	518.00	1	3,344	0.03%
2021/11/23	0	0.00	63	517.11	514.00	-63	3,305	-1.91%
2021/11/22	63.7	518.54	6	519.67	530.00	57.7	3,247	1.78%
2021/11/19	3	497.31	14	493.68	495.00	-11	3,109	-0.35%
2021/11/18	20	483.50	13	486.81	490.00	7	3,002	0.23%
2021/11/17	2	464.00	37.1	459.13	464.00	-35.1	2,894	-1.21%
2021/11/16	22	463.70	0	0.00	466.00	22	2,881	0.76%
2021/11/15	0	0.00	11	456.68	455.50	-11	2,862	-0.38%
2021/11/12	13	444.73	5	447.70	448.00	8	2,833	0.28%
2021/11/10	1	428.50	0	0.00	429.50	1	2,767	0.04%
2021/11/09	1	424.50	1	419.50	420.50	0	2,768	0.00%
2021/11/05	3	425.00	2	423.50	421.50	1	2,861	0.03%
2021/11/03	1	425.50	3	430.67	426.00	-2	2,861	-0.07%
2021/11/02	3	447.67	12	452.06	434.00	-9	2,841	-0.32%
2021/11/01	5	439.70	0	0.00	444.50	5	2,769	0.18%
2021/10/29	9	430.61	0	0.00	427.50	9	2,741	0.33%
2021/10/28	11	433.50	3	432.33	427.00	8	2,712	0.29%
2021/10/27	15	431.93	11	426.73	440.00	4	2,667	0.15%
2021/10/26	5	409.60	1	402.00	420.00	4	2,587	0.15%
2021/10/22	1	391.50	1	386.50	388.00	0	2,517	0.00%
2021/10/21	3	397.00	0	0.00	391.00	3	2,518	0.12%
2021/10/20	2	391.50	3	398.00	391.50	-1	2,501	-0.04%
2021/10/15	1.1	387.38	0	0.00	384.00	1.1	2,513	0.04%
2021/10/13	3	381.83	3	390.83	380.50	0	2,536	0.00%
2021/10/12	5	375.90	2	383.75	392.00	3	2,520	0.12%
2021/10/08	2	393.05	0.3	395.79	386.00	1.7	2,490	0.07%
2021/10/07	2.3	412.21	2	403.00	413.00	0.3	2,439	0.01%
2021/10/06	3.1	397.87	3	395.50	398.00	0.1	2,436	0.00%
2021/10/05	1	382.00	0	0.00	389.00	1	2,429	0.04%
2021/10/04	1	390.00	0	0.00	383.00	1	2,471	0.04%
2021/10/01	0	0.00	1	392.00	387.50	-1	2,506	-0.04%
2021/09/29	2	412.25	1	404.50	404.50	1	2,493	0.04%
2021/09/24	1	451.50	0	0.00	454.00	1	2,564	0.04%
2021/09/23	1	446.50	1	457.50	446.50	0	2,583	0.00%
2021/09/17	1	455.00	0	0.00	464.50	1	2,630	0.04%
2021/09/16	1	449.00	0	0.00	450.00	1	2,773	0.04%
2021/09/15	0	472.50	1	464.41	460.00	-1	2,780	-0.04%
2021/09/13	0	0.00	1	509.00	500.00	-1	2,774	-0.04%
2021/09/09	6	507.82	5	500.00	496.50	1	2,819	0.04%
2021/09/08	2	510.50	29	519.14	498.50	-27	2,832	-0.95%
2021/09/07	59	527.64	30	523.83	523.00	29	2,797	1.04%
2021/09/06	0	0.00	1.1	544.10	524.00	-1.1	2,768	-0.04%
2021/09/03	0	530.00	1	530.00	526.00	-1	2,718	-0.04%
2021/09/02	3	523.33	39	517.82	516.00	-36	2,713	-1.33%
2021/09/01	38	521.47	2	505.00	518.00	36	2,674	1.35%
2021/08/24	12	484.88	10	488.00	487.00	2	2,862	0.07%
2021/08/19	1	473.00	3	481.00	455.00	-2	2,896	-0.07%
2021/08/18	1	488.00	0	0.00	486.00	1	2,922	0.03%
2021/08/17	3	484.00	0	0.00	471.00	3	2,958	0.10%
2021/08/13	1	506.00	1	502.00	504.00	0	3,009	0.00%
2021/08/12	0	0.00	1	459.00	511.00	-1	3,027	-0.03%
2021/08/11	1	512.00	0	0.00	493.00	1	2,977	0.03%
2021/08/09	0	0.00	2	519.00	523.00	-2	3,046	-0.07%
2021/08/04	1	524.00	1	524.00	526.00	0	3,227	0.00%
2021/07/30	1	519.00	0	0.00	519.00	1	3,344	0.03%
2021/07/28	1	533.00	0	0.00	528.00	1	3,444	0.03%
2021/07/23	1	561.00	1	572.00	561.00	0	3,647	0.00%
2021/07/22	0	0.00	1	560.00	562.00	-1	3,753	-0.03%
2021/07/20	1	562.00	1	543.00	543.00	0	3,916	0.00%
2021/07/19	0	0.00	30	568.33	568.00	-30	3,916	-0.77%
2021/07/16	2	576.00	0	0.00	578.00	2	3,927	0.05%
2021/07/15	1	574.00	0	0.00	567.00	1	3,947	0.03%
2021/07/12	16	568.13	0	0.00	568.00	16	4,169	0.38%
2021/07/09	4	571.50	20	588.00	570.00	-16	4,325	-0.37%
2021/07/08	3	605.33	28	610.36	600.00	-25	4,275	-0.58%
2021/07/07	3	591.67	2.1	597.00	598.00	1	4,193	0.02%
2021/07/06	0	0.00	10	586.10	590.00	-10	4,171	-0.24%
2021/07/05	29	598.55	5.1	597.62	598.00	24	4,158	0.58%
2021/07/02	10	565.00	4	569.75	583.00	6	4,079	0.15%
2021/07/01	1	568.00	21	553.24	550.00	-20	4,034	-0.50%
2021/06/30	8	569.00	8	560.00	564.00	0	4,017	0.00%
2021/06/29	15	587.00	8.1	580.07	572.00	6.9	3,991	0.17%
2021/06/28	1.1	581.82	2	590.00	582.00	-0.9	3,963	-0.02%
2021/06/25	20	578.75	3	583.33	588.00	17	3,942	0.43%
2021/06/24	30	543.57	2.3	540.26	546.00	27.7	3,807	0.73%
2021/06/23	1.1	516.72	6	527.33	528.00	-4.9	3,744	-0.13%
2021/06/22	2	521.50	2	532.50	512.00	0	3,715	0.00%
2021/06/21	0	0.00	0.6	510.00	522.00	-0.6	3,696	-0.02%
2021/06/18	1	520.00	5.1	524.55	520.00	-4.1	3,660	-0.11%
2021/06/17	4.7	522.00	0	0.00	527.00	4.7	3,644	0.13%
2021/06/16	0.1	507.00	1	505.00	506.00	-0.9	3,617	-0.02%
2021/06/15	2	523.00	2	523.50	521.00	0	3,607	0.00%
2021/06/11	2	514.50	3	520.67	514.00	-1	3,603	-0.03%
2021/06/10	3	516.00	3	516.33	520.00	0	3,583	0.00%
2021/06/09	6	506.00	2	509.49	505.00	4	3,547	0.11%
2021/06/08	5	513.00	13.1	513.09	513.00	-8.1	3,537	-0.23%
2021/06/07	1.1	488.84	1	492.00	497.00	0.1	3,468	0.00%
2021/06/04	1	484.00	1	490.50	492.50	0	3,465	0.00%
2021/06/03	8	489.94	3	491.83	488.50	5	3,490	0.14%
2021/06/02	2	491.25	6	491.67	493.00	-4	3,465	-0.12%
2021/06/01	8	483.75	9.3	483.53	486.00	-1.3	3,435	-0.04%
2021/05/31	5	456.80	3	459.83	467.00	2	3,376	0.06%
2021/05/28	2	461.50	1.2	465.89	458.00	0.8	3,384	0.03%
2021/05/26	4	457.50	3.5	461.91	465.50	0.5	3,402	0.01%
2021/05/25	4	455.13	4	456.25	455.00	0	3,388	0.00%
2021/05/24	1	426.00	4	428.50	442.50	-3	3,371	-0.09%
2021/05/21	3	418.67	1	421.00	413.50	2	3,308	0.06%
2021/05/20	1	403.50	2	406.75	403.50	-1	3,343	-0.03%
2021/05/19	2	387.75	3	391.00	398.00	-1	3,409	-0.03%
2021/05/18	5	390.70	4	391.13	397.50	1	3,424	0.03%
2021/05/17	3.1	371.48	1	372.50	369.00	2.1	3,416	0.06%
2021/05/14	3	414.17	6	413.75	409.50	-3	3,420	-0.09%
2021/05/13	6.1	404.11	8	411.75	423.00	-1.9	3,401	-0.06%
2021/05/12	3.2	423.38	5	426.80	410.00	-1.8	3,509	-0.05%
2021/05/11	5.1	454.06	3	458.50	441.50	2.1	3,460	0.06%
2021/05/07	3	484.83	4	488.63	494.00	-1	3,442	-0.03%
2021/05/06	2	478.25	1	480.00	474.50	1	3,464	0.03%
2021/05/05	1	499.00	1	505.00	477.00	0	3,451	0.00%
2021/05/04	3.4	506.12	4	511.75	497.00	-0.6	3,442	-0.02%
2021/05/03	6	523.83	2.1	538.81	510.00	3.9	3,473	0.11%
2021/04/29	9	557.67	2	555.50	550.00	7	3,543	0.20%
2021/04/28	6	543.83	8	549.50	551.00	-2	3,500	-0.06%
2021/04/27	4	531.25	4	527.25	529.00	0	3,428	0.00%
2021/04/26	3.1	526.90	3.2	529.56	533.00	-0.1	3,445	0.00%
2021/04/22	0	0.00	2	486.25	483.00	-2	3,441	-0.06%
2021/04/21	0	0.00	10	515.00	490.00	-10	3,461	-0.29%
2021/04/20	0.5	517.44	0	0.00	511.00	0.5	3,465	0.01%
2021/04/19	1	532.00	1.2	521.73	515.00	-0.2	3,530	0.00%
2021/04/16	7	534.86	6	531.33	520.00	1	3,617	0.03%
2021/04/15	2	485.75	6.3	506.12	525.00	-4.3	3,527	-0.12%
2021/04/14	4	481.75	5	481.20	477.50	-1	3,408	-0.03%
2021/04/13	0	0.00	1	477.00	477.00	-1	3,487	-0.03%
2021/04/12	1	481.50	2	480.25	477.00	-1	3,498	-0.03%
2021/04/09	1	479.50	2	476.75	479.50	-1	3,529	-0.03%
2021/04/08	2	479.00	1	479.50	478.50	1	3,553	0.03%
2021/04/07	0	0.00	2	469.50	470.00	-2	3,550	-0.06%
2021/04/06	1	479.00	0	0.00	473.00	1	3,566	0.03%
2021/04/01	1	485.50	7	481.86	480.00	-6	3,569	-0.17%
2021/03/31	1	488.50	2	491.75	484.00	-1	3,573	-0.03%
2021/03/30	2	487.50	2	485.25	489.00	0	3,573	0.00%
2021/03/29	3	482.00	2	478.25	481.00	1	3,566	0.03%
2021/03/26	2	467.50	0	0.00	467.50	2	3,575	0.06%
2021/03/25	4	469.25	6	468.25	467.00	-2	3,613	-0.06%
2021/03/22	1	467.00	1	469.00	468.50	0	3,760	0.00%
2021/03/19	1	475.00	1	478.50	474.00	0	3,829	0.00%
2021/03/17	0	482.00	0	0.00	480.50	0	3,930	0.00%
2021/03/15	0	480.50	2	479.75	479.00	-2	3,963	-0.05%
2021/03/10	1	485.00	1	493.00	485.00	0	4,117	0.00%
2021/03/09	0	0.00	1	484.50	491.50	-1	4,166	-0.02%
2021/03/08	3	486.83	2	480.50	480.50	1	4,184	0.02%
2021/03/04	0.2	484.50	2	484.50	487.50	-1.8	4,400	-0.04%
2021/03/02	0	0.00	1	496.50	483.00	-1	4,671	-0.02%
2021/02/26	1	494.00	3	494.00	494.00	-2	4,696	-0.04%
2021/02/24	1	514.00	3	502.67	496.00	-2	4,786	-0.04%
2021/02/23	0	0.00	2	511.00	512.00	-2	4,781	-0.04%
2021/02/22	3.2	520.88	2	523.00	514.00	1.2	4,818	0.02%
2021/02/19	2	513.50	11.1	498.33	510.00	-9.1	4,871	-0.19%
2021/02/18	1	495.50	2	494.75	496.50	-1	4,805	-0.02%
2021/02/17	1	482.00	6	474.00	482.00	-5	4,817	-0.10%
2021/02/05	6	483.17	0	0.00	477.00	6	4,874	0.12%
2021/02/04	1	504.00	11	507.82	497.50	-10	4,900	-0.20%
2021/02/03	37	516.62	23	514.96	503.00	14	4,883	0.29%
2021/02/02	3	493.33	5	496.50	491.00	-2	4,799	-0.04%
2021/02/01	1	491.50	0	0.00	491.50	1	4,868	0.02%
2021/01/29	2	486.25	2	489.50	482.00	0	4,875	0.00%
2021/01/28	1	477.50	3	480.17	487.00	-2	4,882	-0.04%
2021/01/27	2	484.75	2	486.75	484.50	0	4,888	0.00%
2021/01/26	0	0.00	1	482.00	482.00	-1	4,894	-0.02%
2021/01/25	1.2	496.46	0	0.00	490.00	1.2	4,905	0.02%
2021/01/22	6	488.58	5	464.64	493.00	1	4,857	0.02%
2021/01/21	4	454.00	3	453.67	454.50	1	4,766	0.02%
2021/01/20	3	456.83	4	456.25	452.00	-1	4,759	-0.02%
2021/01/19	2	474.00	1	469.50	471.00	1	4,749	0.02%
2021/01/18	2	455.00	0	0.00	462.00	2	4,773	0.04%
2021/01/15	0	0.00	1	466.00	468.00	-1	4,790	-0.02%
2021/01/14	0	0.00	1	493.50	492.00	-1	4,791	-0.02%
2021/01/13	4	499.38	1	500.00	502.00	3	4,790	0.06%
2021/01/12	1	488.00	0	0.00	489.00	1	4,789	0.02%
2021/01/11	10	503.00	1	500.00	490.00	9	4,786	0.19%
2021/01/08	2	527.00	3	523.67	518.00	-1	4,753	-0.02%
2021/01/06	3	558.00	3	565.33	550.00	0	4,659	0.00%
2021/01/04	1	571.00	0	0.00	571.00	1	4,791	0.02%
2020/12/30	1	564.00	10	566.90	568.00	-9	4,875	-0.18%
2020/12/28	0	0.00	1	568.00	571.00	-1	4,930	-0.02%
2020/12/25	2	565.50	7.1	563.22	569.00	-5.1	4,955	-0.10%
2020/12/24	0.1	567.00	0	0.00	564.00	0.1	4,982	0.00%
2020/12/23	1	569.00	1	570.00	568.00	0	5,008	0.00%
2020/12/22	1	576.00	1	566.00	566.00	0	5,091	0.00%
2020/12/18	1	579.00	1	582.00	579.00	0	5,128	0.00%
2020/12/17	2	562.00	0	0.00	562.00	2	5,119	0.04%
2020/12/16	1.1	572.29	5	571.00	567.00	-4	5,197	-0.08%
2020/12/15	0	0.00	1	585.00	560.00	-1	5,206	-0.02%
2020/12/14	0	591.50	4	588.00	584.00	-4	5,224	-0.08%
2020/12/11	23	596.70	2	590.00	590.00	21	5,305	0.40%
2020/12/10	5	612.20	3	615.33	611.00	2	5,279	0.04%
2020/12/09	2	623.00	0	0.00	622.00	2	5,346	0.04%
2020/12/08	1	623.00	5	620.60	618.00	-4	5,412	-0.07%
2020/12/07	1	613.15	2	612.50	613.00	-1	5,427	-0.02%
2020/12/04	2	636.00	2	639.00	637.00	0	5,424	0.00%
2020/12/03	2	644.50	14	644.14	637.00	-12	5,489	-0.22%
2020/12/02	7	637.29	1	643.92	633.00	6	5,511	0.11%
2020/12/01	13	638.15	4	646.00	641.00	9	5,553	0.16%
2020/11/30	13	643.31	16.1	646.63	636.00	-3.1	5,534	-0.06%
2020/11/27	26	659.35	9	649.67	663.00	17	5,516	0.31%
2020/11/26	1	615.00	1	600.00	615.00	0	5,365	0.00%
2020/11/25	2	601.00	2	610.50	595.00	0	5,445	0.00%
2020/11/24	19	609.47	18	604.78	601.00	1	5,497	0.02%
2020/11/23	2	598.48	64	596.33	592.00	-62	5,478	-1.13%
2020/11/20	1	593.00	1	595.00	593.00	0	5,466	0.00%
2020/11/19	1	610.99	19	606.89	603.00	-18	5,497	-0.33%
2020/11/18	19.1	609.19	8	598.63	609.00	11.1	5,527	0.20%
2020/11/17	4	592.25	6	592.83	590.00	-2	5,517	-0.04%
2020/11/16	5	595.40	1	603.00	589.00	4	5,637	0.07%
2020/11/13	2	591.00	2	592.50	591.00	0	5,691	0.00%
2020/11/12	4	583.00	6	581.83	583.00	-2	5,756	-0.03%
2020/11/10	1	591.00	22	590.73	579.00	-21	5,836	-0.36%
2020/11/09	23	595.83	4	592.25	598.00	19	5,814	0.33%
2020/11/06	4	571.50	3	574.33	569.00	1	5,792	0.02%
2020/11/04	2	567.50	2	572.50	577.00	0	5,941	0.00%
2020/11/03	3	557.33	2	559.50	565.00	1	6,090	0.02%
2020/11/02	2	557.00	12	553.83	546.00	-10	6,177	-0.16%
2020/10/30	1	574.00	3	574.33	561.00	-2	6,202	-0.03%
2020/10/29	1	571.00	1	574.00	581.00	0	6,258	0.00%
2020/10/28	2	588.50	3	588.67	586.00	-1	6,293	-0.02%
2020/10/27	4	585.75	10	592.30	594.00	-6	6,374	-0.09%
2020/10/26	6	597.33	4	588.25	585.00	2	6,457	0.03%
2020/10/23	6	584.33	7	581.71	587.00	-1	6,507	-0.02%
2020/10/22	7	569.14	14	565.21	575.00	-7	6,670	-0.10%
2020/10/21	1	554.00	9	556.78	555.00	-8	6,800	-0.12%
2020/10/20	8	544.00	0	0.00	550.00	8	6,999	0.11%
2020/10/19	3	544.00	7	544.29	551.00	-4	7,198	-0.06%
2020/10/16	20	555.60	3	558.67	535.00	17	7,283	0.23%
2020/10/15	3	567.00	3	571.00	567.00	0	7,279	0.00%
2020/10/14	1	569.00	1	577.00	568.00	0	7,306	0.00%
2020/10/13	2	565.50	2	565.50	569.00	0	7,319	0.00%
2020/10/12	8	583.38	14	577.50	569.00	-6	7,342	-0.08%
2020/10/08	8	610.38	9	611.78	606.00	-1	7,296	-0.01%
2020/10/07	3	599.00	2	599.00	599.00	1	7,291	0.01%
2020/10/06	7	592.57	0	0.00	590.00	7	7,370	0.09%
2020/10/05	2	588.50	3	591.33	586.00	-1	7,537	-0.01%
2020/09/30	3	583.00	2	587.50	586.00	1	7,649	0.01%
2020/09/29	3	585.33	3	590.33	586.00	0	7,868	0.00%
2020/09/28	1	585.00	0	0.00	581.00	1	7,979	0.01%
2020/09/25	1	593.00	1	596.00	579.00	0	8,058	0.00%
2020/09/24	9	591.56	2	595.00	584.00	7	8,127	0.09%
2020/09/23	4	613.00	4	615.50	610.00	0	8,220	0.00%
2020/09/22	4	612.00	6	614.83	611.00	-2	8,420	-0.02%
2020/09/21	14	622.64	9	621.00	615.00	5	8,551	0.06%
2020/09/18	3	602.67	5	605.00	608.00	-2	8,617	-0.02%
2020/09/17	5	604.60	11	600.73	598.00	-6	8,841	-0.07%
2020/09/16	15	611.13	9	608.11	613.00	6	8,885	0.07%
2020/09/15	2	592.00	0	0.00	591.00	2	8,933	0.02%
2020/09/14	2	591.50	2	590.50	597.00	0	9,134	0.00%
2020/09/11	1	585.00	3	581.33	585.00	-2	9,156	-0.02%
2020/09/10	5	576.60	2	575.00	566.00	3	9,256	0.03%
2020/09/09	2	572.00	3	571.33	576.00	-1	9,527	-0.01%
2020/09/08	6	583.83	11	591.27	581.00	-5	9,557	-0.05%
2020/09/07	6	578.67	2	597.00	571.00	4	9,562	0.04%
2020/09/04	4	590.25	2	589.50	592.00	2	9,598	0.02%
2020/09/03	4	613.25	1	617.00	609.00	3	9,594	0.03%
2020/09/02	13	617.00	4	614.50	620.00	9	9,637	0.09%
2020/09/01	4	580.25	4	587.00	598.00	0	9,674	0.00%
2020/08/31	2	606.50	4	597.75	572.00	-2	9,660	-0.02%
2020/08/28	1	604.00	0	0.00	601.00	1	9,672	0.01%
2020/08/27	2	639.50	0	0.00	634.00	2	9,861	0.02%
2020/08/25	2	626.00	2	626.50	634.00	0	10,124	0.00%
2020/08/24	1	628.00	1	615.00	629.00	0	10,108	0.00%
2020/08/21	2	608.00	1	610.00	613.00	1	10,137	0.01%
2020/08/20	4	608.75	3	610.67	593.00	1	10,083	0.01%
2020/08/19	3	625.00	9	631.00	640.00	-6	9,977	-0.06%
2020/08/18	6	625.50	12	620.08	617.00	-6	9,929	-0.06%
2020/08/17	5	666.80	3	668.67	665.00	2	9,841	0.02%
2020/08/14	28	668.21	20	667.70	677.00	8	9,837	0.08%
2020/08/13	3	655.33	3	661.33	650.00	0	9,788	0.00%
2020/08/12	7	650.29	7	655.86	656.00	0	9,829	0.00%
2020/08/11	2	656.50	3	659.67	652.00	-1	9,880	-0.01%
2020/08/10	7	660.57	10	667.60	662.00	-3	9,942	-0.03%
2020/08/07	32	653.69	40	659.38	661.00	-8	9,921	-0.08%
2020/08/06	5	685.60	5	698.00	682.00	0	9,839	0.00%
2020/08/05	7	688.71	10	690.60	686.00	-3	9,838	-0.03%
2020/08/04	10	679.60	7	684.57	693.00	3	9,891	0.03%
2020/08/03	9	667.56	3	679.67	667.00	6	9,925	0.06%
2020/07/31	5	668.00	4	671.25	678.00	1	9,994	0.01%
2020/07/30	7	670.43	13	666.08	668.00	-6	9,963	-0.06%
2020/07/29	17	673.06	8	662.00	679.00	9	9,928	0.09%
2020/07/28	18	689.83	15	686.80	667.00	3	9,888	0.03%
2020/07/27	5	665.20	3	653.00	669.00	2	9,824	0.02%
2020/07/24	13	650.92	10	654.50	630.00	3	9,696	0.03%
2020/07/23	5	680.00	11	686.36	679.00	-6	9,550	-0.06%
2020/07/22	2	738.00	0	0.00	715.00	2	9,418	0.02%
2020/07/21	15	772.33	1	783.00	779.00	14	9,337	0.15%
2020/07/20	1	739.00	1	746.00	740.00	0	9,347	0.00%
2020/07/17	2	751.50	20.1	736.36	725.00	-18.1	9,421	-0.19%
2020/07/16	3	758.00	45	755.84	760.00	-42	9,509	-0.44%
2020/07/15	1	797.00	7.1	771.77	756.00	-6.1	9,495	-0.06%
2020/07/14	9	784.89	10	780.90	781.00	-1	9,549	-0.01%
2020/07/13	13	790.08	7	793.00	777.00	6	9,517	0.06%
2020/07/10	7	792.43	33	784.88	773.00	-26	9,473	-0.27%
2020/07/09	18	822.67	20.4	818.15	818.00	-2.4	9,323	-0.03%
2020/07/08	19	795.26	15	796.07	804.00	4	9,208	0.04%
2020/07/07	4	763.00	4	770.75	761.00	0	9,005	0.00%
2020/07/06	5	754.20	8	750.38	760.00	-3	9,093	-0.03%
2020/07/03	7	753.00	6	747.00	741.00	1	9,133	0.01%
2020/07/02	3.1	750.74	3	747.67	753.00	0.1	9,191	0.00%
2020/07/01	7	732.43	14	730.50	733.00	-7	9,239	-0.08%
2020/06/30	14.5	697.38	7	691.29	700.00	7.5	9,140	0.08%
2020/06/29	6	678.33	16	676.81	677.00	-10	9,160	-0.11%
2020/06/24	20.5	674.59	10	668.90	690.00	10.5	9,175	0.11%
2020/06/23	7	640.71	9	638.22	639.00	-2	9,166	-0.02%
2020/06/22	7	635.86	18	632.39	630.00	-11	9,280	-0.12%
2020/06/19	18	637.06	12	643.42	627.00	6	9,347	0.06%
2020/06/18	12	615.42	12	617.25	620.00	0	9,180	0.00%
2020/06/17	28	619.11	41	617.59	612.00	-13	9,294	-0.14%
2020/06/16	65	615.20	33	615.36	627.00	32	9,253	0.35%
2020/06/15	17	584.71	2	580.50	570.00	15	9,157	0.16%
2020/06/12	9	563.00	9	561.22	583.00	0	9,291	0.00%
2020/06/11	10	586.90	27	584.74	572.00	-17	9,417	-0.18%
2020/06/10	10	584.70	5	582.60	590.00	5	9,442	0.05%
2020/06/09	9	583.78	8	581.25	575.00	1	9,519	0.01%
2020/06/08	18.1	579.93	30	582.13	578.00	-11.9	9,576	-0.12%
2020/06/05	26	568.96	8	568.50	569.00	18	9,508	0.19%
2020/06/04	8	567.63	16	568.00	561.00	-8	9,544	-0.08%
2020/06/03	14	567.57	19	571.32	566.00	-5	9,544	-0.05%
2020/06/02	22	552.82	16	530.19	553.00	6	9,336	0.06%
2020/06/01	15	495.13	4	490.75	503.00	11	9,186	0.12%
2020/05/29	1	479.50	17	479.79	482.50	-16	9,197	-0.17%
2020/05/28	4	484.38	8	481.94	481.00	-4	9,267	-0.04%
2020/05/27	1	477.00	1	476.00	477.00	0	9,336	0.00%
2020/05/26	13	486.54	2	484.50	477.50	11	9,446	0.12%
2020/05/25	0	0.00	3	474.33	479.00	-3	9,547	-0.03%
2020/05/22	1	473.50	1	475.00	475.00	0	9,620	0.00%
2020/05/21	7	492.86	3	494.83	486.50	4	9,608	0.04%
2020/05/20	4	486.75	4	487.00	490.00	0	9,650	0.00%
2020/05/19	6	477.42	6	475.75	475.50	0	9,728	0.00%
2020/05/18	4	481.00	4	488.88	464.50	0	9,709	0.00%
2020/05/15	2	504.50	2	508.00	493.00	0	9,652	0.00%
2020/05/14	12	504.96	18	503.31	498.50	-6	9,603	-0.06%
2020/05/13	9	503.17	8	498.19	504.00	1	9,530	0.01%
2020/05/12	12	506.08	12	506.92	500.00	0	9,510	0.00%
2020/05/11	9	498.78	9	499.94	508.00	0	9,533	0.00%
2020/05/08	7	494.64	3	495.67	490.00	4	9,472	0.04%
2020/05/07	6	481.58	8	478.13	485.50	-2	9,440	-0.02%
2020/05/06	8	468.38	12	472.21	467.00	-4	9,392	-0.04%
2020/05/05	3	474.17	10	471.25	465.00	-7	9,437	-0.07%
2020/05/04	6	471.08	5	471.00	471.50	1	9,433	0.01%
2020/04/30	7	474.00	9	474.89	485.50	-2	9,440	-0.02%
2020/04/29	16	459.94	17	456.88	458.00	-1	9,384	-0.01%
2020/04/28	3	450.83	5	448.00	448.50	-2	9,394	-0.02%
2020/04/27	16	440.13	5	442.30	452.00	11	9,447	0.12%
2020/04/24	13	433.27	14	433.11	431.00	-1	9,442	-0.01%
2020/04/23	10	443.50	13	441.46	440.50	-3	9,435	-0.03%
2020/04/22	27	440.07	5	438.90	444.00	22	9,413	0.23%
2020/04/21	3	455.17	26	445.62	443.00	-23	9,355	-0.25%
2020/04/20	4	460.00	10	459.95	463.00	-6	9,315	-0.06%
2020/04/17	13	473.92	13	469.58	465.50	0	9,337	0.00%
2020/04/16	10	466.55	4	468.50	470.00	6	9,371	0.06%
2020/04/15	9	460.83	9	458.89	460.00	0	9,472	0.00%
2020/04/14	4	454.75	1	456.50	452.00	3	9,522	0.03%
2020/04/13	0	0.00	2	448.00	439.50	-2	9,684	-0.02%
2020/04/10	2	452.50	0	0.00	445.50	2	9,730	0.02%
2020/04/09	5	474.10	11	469.45	445.00	-6	9,862	-0.06%
2020/04/08	5	464.40	3	457.50	465.00	2	9,795	0.02%
2020/04/07	3	458.17	61	462.65	456.00	-58	9,855	-0.59%
2020/04/06	15	418.63	13	425.65	443.50	2	9,765	0.02%
2020/04/01	2	411.50	1	406.00	414.50	1	9,592	0.01%
2020/03/31	10	413.15	10	412.95	413.00	0	9,512	0.00%
2020/03/30	6	397.08	4	398.88	403.50	2	9,362	0.02%
2020/03/27	5	418.70	5	420.30	410.00	0	9,307	0.00%
2020/03/26	8	399.81	7	397.00	419.50	1	9,148	0.01%
2020/03/25	4	395.88	16	399.44	403.00	-12	9,014	-0.13%
2020/03/24	13	370.31	8	360.94	371.00	5	9,013	0.06%
2020/03/23	6	324.75	2	337.50	337.50	4	9,182	0.04%
2020/03/20	7	311.36	6	325.83	327.00	1	9,121	0.01%
2020/03/19	13	313.54	8	316.13	297.50	5	9,194	0.05%
2020/03/18	6	345.67	11	336.77	330.50	-5	9,186	-0.05%
2020/03/17	34	365.82	26	361.15	345.50	8	9,132	0.09%
2020/03/16	3	410.33	4	405.00	373.50	-1	9,172	-0.01%
2020/03/13	7	391.29	6	393.00	415.00	1	9,244	0.01%
2020/03/12	44	456.13	5	472.40	432.00	39	9,254	0.42%
2020/03/11	4	495.88	3	498.17	480.00	1	9,150	0.01%
2020/03/10	1	493.50	20	488.00	493.50	-19	9,218	-0.21%
2020/03/09	2	508.50	11	503.00	490.00	-9	9,106	-0.10%
2020/03/06	1	518.00	0	0.00	515.00	1	9,014	0.01%
2020/03/05	3	530.33	1	530.00	528.00	2	9,002	0.02%
2020/03/04	2	499.75	12	500.67	521.00	-10	8,965	-0.11%
2020/03/03	6	508.33	17	507.76	507.00	-11	8,905	-0.12%
2020/03/02	22	492.84	3	494.67	489.50	19	8,856	0.21%
2020/02/27	4.8	516.36	7	519.86	505.00	-2.2	8,719	-0.02%
2020/02/26	11	552.73	39	546.10	534.00	-28	8,612	-0.33%
2020/02/25	15	555.53	9	544.56	563.00	6	8,514	0.07%
2020/02/24	4	548.75	11	542.91	551.00	-7	8,518	-0.08%
2020/02/21	26	553.62	13	550.85	552.00	13	8,550	0.15%
2020/02/20	3	546.67	22	544.55	547.00	-19	8,498	-0.22%
2020/02/19	5	526.40	36	526.78	531.00	-31	8,398	-0.37%
2020/02/18	7	526.71	5	522.00	518.00	2	8,380	0.02%
2020/02/17	2	526.00	4	532.75	530.00	-2	8,459	-0.02%
2020/02/14	1	537.00	13	539.31	545.00	-12	8,466	-0.14%
2020/02/13	6	543.00	5	542.20	537.00	1	8,490	0.01%
2020/02/12	21	542.52	7	545.00	547.00	14	8,550	0.16%
2020/02/11	32	527.25	1	528.00	531.00	31	8,481	0.37%
2020/02/10	20	513.85	5	508.80	522.00	15	8,516	0.18%
2020/02/07	6	523.83	13	518.62	518.00	-7	8,532	-0.08%
2020/02/06	8	529.25	13	526.00	538.00	-5	8,622	-0.06%
2020/02/05	3	530.67	4	540.00	520.00	-1	8,553	-0.01%
2020/02/04	0	0.00	10	538.50	535.00	-10	8,490	-0.12%
2020/02/03	18	513.11	3	518.33	538.00	15	8,476	0.18%
2020/01/31	0	0.00	1	536.00	536.00	-1	8,364	-0.01%
2020/01/30	12	542.00	11	541.64	531.00	1	8,370	0.01%
2020/01/20	2	581.00	2	582.00	590.00	0	8,304	0.00%
2020/01/17	0	0.00	1	578.00	572.00	-1	8,278	-0.01%
2020/01/16	1	578.00	2	573.00	589.00	-1	8,323	-0.01%
2020/01/15	8	580.50	29	580.97	573.00	-21	8,315	-0.25%
2020/01/14	4	585.25	18	587.67	590.00	-14	8,322	-0.17%
2020/01/13	6	586.00	13	595.46	584.00	-7	8,284	-0.08%
2020/01/10	41	609.34	39	605.56	601.00	2	8,273	0.02%
2020/01/09	40	587.18	8	595.25	608.00	32	8,201	0.39%
2020/01/08	29	565.62	8	565.13	572.00	21	8,170	0.26%
2020/01/07	6	561.83	11	559.55	561.00	-5	8,197	-0.06%
2020/01/06	3	576.00	7	576.71	571.00	-4	8,113	-0.05%
2020/01/03	6	599.17	5	603.60	579.00	1	8,316	0.01%
2020/01/02	10	596.90	10	597.40	605.00	0	8,251	0.00%
2019/12/31	20	567.90	18	568.78	587.00	2	8,285	0.02%
2019/12/30	19	559.11	31.1	551.00	552.00	-12.1	8,230	-0.15%
2019/12/27	0	0.00	1	539.00	538.00	-1	8,409	-0.01%
2019/12/26	11	539.55	17	537.47	540.00	-6	8,795	-0.07%
2019/12/25	7	529.71	16	531.94	533.00	-9	8,951	-0.10%
2019/12/24	9	535.00	1	542.00	531.00	8	8,969	0.09%
2019/12/23	22	529.36	6	535.17	539.00	16	8,897	0.18%
2019/12/20	18	528.44	12	522.92	522.00	6	8,849	0.07%
2019/12/19	12	530.67	18.2	536.07	526.00	-6.2	8,823	-0.07%
2019/12/18	16	527.69	28	529.68	537.00	-12	8,791	-0.14%
2019/12/17	9	518.00	31	517.45	519.00	-22	8,616	-0.26%
2019/12/16	27	511.96	20	507.55	522.00	7	8,600	0.08%
2019/12/13	15.4	485.52	26	485.50	497.50	-10.6	8,505	-0.13%
2019/12/12	24	478.63	25.2	478.03	479.50	-1.2	8,352	-0.01%
2019/12/11	19	469.37	18	465.50	474.50	1	8,276	0.01%
2019/12/10	15	447.83	34	444.26	452.50	-19	8,191	-0.23%
2019/12/09	34	434.31	17.6	431.07	440.00	16.4	8,232	0.20%
2019/12/05	26	413.69	4	418.00	415.50	22	8,534	0.26%
2019/12/03	5	403.00	5.2	403.05	404.50	-0.2	8,778	0.00%
2019/12/02	0.4	405.00	1.1	402.22	406.00	-0.6	8,878	-0.01%
2019/11/29	2	410.00	2	411.25	408.00	0	8,957	0.00%
2019/11/28	1	414.50	5	412.00	408.00	-4	8,974	-0.04%
2019/11/27	0	0.00	1	417.00	418.00	-1	9,088	-0.01%
2019/11/26	1	415.50	12	415.00	409.00	-11	9,124	-0.12%
2019/11/25	6	413.08	1	407.00	409.00	5	9,288	0.05%
2019/11/22	1	407.50	11	407.00	405.00	-10	9,313	-0.11%
2019/11/21	12	398.58	5	408.70	413.50	7	9,357	0.07%
2019/11/19	12	420.25	1	421.50	421.50	11	9,361	0.12%
2019/11/18	1	418.00	0	0.00	417.00	1	9,581	0.01%
2019/11/15	4	423.13	2	420.25	421.00	2	9,633	0.02%
2019/11/14	5	425.90	42	423.27	418.00	-37	9,708	-0.38%
2019/11/13	5	422.20	3	424.33	420.00	2	9,685	0.02%
2019/11/12	2	421.75	9	420.72	425.00	-7	9,814	-0.07%
2019/11/11	8	422.50	11	422.18	417.00	-3	9,980	-0.03%
2019/11/08	1	440.50	0	0.00	440.50	1	10,042	0.01%
2019/11/07	5	443.90	2	443.50	443.00	3	10,167	0.03%
2019/11/06	2	464.00	4	459.25	455.00	-2	10,477	-0.02%
2019/11/05	6	468.08	4	471.38	466.50	2	10,484	0.02%
2019/11/04	0	0.00	2	453.00	448.00	-2	10,535	-0.02%
2019/11/01	0	0.00	1	448.00	447.00	-1	10,629	-0.01%
2019/10/31	1	442.00	7	451.21	440.00	-6	10,851	-0.06%
2019/10/29	0	0.00	3	446.50	441.00	-3	11,084	-0.03%
2019/10/28	1	455.00	3	450.83	450.00	-2	11,166	-0.02%
2019/10/25	7	447.21	2	448.50	446.00	5	11,207	0.04%
2019/10/24	8	451.88	2	455.50	455.00	6	11,237	0.05%
2019/10/23	2	439.50	6	441.58	444.50	-4	11,255	-0.04%
2019/10/22	5	445.00	0	0.00	443.00	5	11,226	0.04%
2019/10/21	1	449.00	2	450.00	448.50	-1	11,230	-0.01%
2019/10/18	3	450.50	0	0.00	445.50	3	11,225	0.03%
2019/10/17	1	447.50	5	452.80	458.00	-4	11,276	-0.04%
2019/10/16	4	450.38	2	462.75	447.00	2	11,358	0.02%
2019/10/15	2	455.00	0	0.00	456.00	2	11,372	0.02%
2019/10/14	3	465.00	5	469.80	456.50	-2	11,351	-0.02%
2019/10/09	24	477.29	27	483.69	459.50	-3	11,378	-0.03%
2019/10/08	2	486.00	3	485.00	487.50	-1	11,335	-0.01%
2019/10/07	15	488.70	10	489.50	482.00	5	11,456	0.04%
2019/10/04	21	480.60	60	480.92	481.50	-39	11,430	-0.34%
2019/10/03	65	489.15	75	485.97	485.50	-10	11,549	-0.09%
2019/10/02	82	464.91	112	465.75	483.50	-30	11,389	-0.26%	大賣/
2019/10/01	32	437.11	8	437.56	441.00	24	11,125	0.22%
2019/09/27	2	420.25	0	0.00	421.50	2	11,076	0.02%
2019/09/26	1	426.00	4	426.00	420.00	-3	11,184	-0.03%
2019/09/25	5	422.10	11	420.55	421.50	-6	11,333	-0.05%
2019/09/24	0	0.00	4	429.38	428.00	-4	11,426	-0.04%
2019/09/23	36	435.07	5	431.10	428.00	31	11,580	0.27%
2019/09/20	2	420.00	0	0.00	424.00	2	11,786	0.02%
2019/09/19	6	422.25	6	421.83	418.00	0	11,912	0.00%
2019/09/18	13	423.00	2	417.00	425.50	11	11,968	0.09%
2019/09/17	16	423.25	2	423.25	416.00	14	12,003	0.12%
2019/09/16	1	422.00	1	426.00	424.00	0	12,175	0.00%
2019/09/12	32	435.48	6	430.25	427.00	26	12,253	0.21%
2019/09/11	7	427.14	14	425.75	432.00	-7	12,379	-0.06%
2019/09/10	40	439.13	17	433.76	417.00	23	12,268	0.19%
2019/09/09	3	449.50	48	443.64	453.00	-45	12,079	-0.37%
2019/09/06	76	442.39	11	441.59	449.00	65	12,043	0.54%
2019/09/05	25	444.32	39	442.87	439.50	-14	12,006	-0.12%
2019/09/04	20	431.13	17	430.09	435.00	3	12,055	0.02%
2019/09/03	31	429.29	18	425.83	419.00	13	12,273	0.11%
2019/09/02	10	420.20	2	420.00	425.00	8	12,332	0.06%
2019/08/30	5	414.20	3	417.67	414.00	2	12,454	0.02%
2019/08/29	3	406.17	3	403.33	403.00	0	12,517	0.00%
2019/08/28	28	396.84	10	388.65	404.50	18	12,637	0.14%
2019/08/27	24	387.69	4	388.00	383.00	20	12,693	0.16%
2019/08/26	2	386.50	13	385.00	383.50	-11	13,044	-0.08%
2019/08/23	17	401.68	17	399.94	399.50	0	13,162	0.00%
2019/08/22	13	405.88	13	406.58	404.00	0	13,306	0.00%
2019/08/21	14	397.57	23	391.24	396.50	-9	13,355	-0.07%
2019/08/20	3	406.67	3	406.67	404.00	0	13,423	0.00%
2019/08/19	3	406.00	20	406.93	405.00	-17	13,734	-0.12%
2019/08/16	6	411.17	7	412.57	409.50	-1	13,853	-0.01%
2019/08/15	7	408.64	3	411.17	410.00	4	13,996	0.03%
2019/08/14	9	434.83	18	440.03	419.00	-9	14,092	-0.06%
2019/08/13	17	434.76	28	434.77	422.00	-11	14,105	-0.08%
2019/08/12	25	448.60	25	451.04	442.50	0	14,194	0.00%
2019/08/08	42	438.52	24	433.19	444.00	18	14,186	0.13%
2019/08/07	8	419.81	9	423.33	413.00	-1	13,990	-0.01%
2019/08/06	30	412.37	39	404.38	422.50	-9	14,126	-0.06%
2019/08/05	50	418.61	19	418.47	418.00	31	14,113	0.22%
2019/08/02	39	420.74	42	420.08	417.00	-3	14,186	-0.02%
2019/08/01	16	430.50	67	423.59	439.00	-51	14,170	-0.36%
2019/07/31	8	419.63	19	414.58	427.50	-11	14,146	-0.08%
2019/07/30	5	417.00	26	422.96	417.00	-21	14,191	-0.15%
2019/07/29	8	431.38	0	0.00	430.00	8	14,216	0.06%
2019/07/26	3	424.17	12	423.75	425.00	-9	14,306	-0.06%
2019/07/25	32	425.28	5	418.40	420.00	27	14,297	0.19%
2019/07/24	27	416.22	0	0.00	416.50	27	14,255	0.19%
2019/07/23	10	419.40	4	415.13	410.00	6	14,406	0.04%
2019/07/22	1	416.00	0	0.00	399.50	1	14,461	0.01%
2019/07/19	4	414.63	6	410.58	419.00	-2	14,463	-0.01%
2019/07/18	14	413.43	5	422.30	404.00	9	14,359	0.06%
2019/07/17	21	428.02	21	426.81	424.00	0	14,271	0.00%
2019/07/16	16	435.50	14	437.43	431.00	2	14,222	0.01%
2019/07/15	22	433.52	6	433.58	438.00	16	14,271	0.11%
2019/07/12	10	427.60	7	433.07	430.50	3	14,440	0.02%
2019/07/11	47	443.90	22	439.09	435.00	25	14,510	0.17%
2019/07/10	4	434.13	11	433.45	440.00	-7	14,392	-0.05%
2019/07/09	17	432.97	39	439.05	425.50	-22	14,305	-0.15%
2019/07/08	11	440.59	12	438.83	442.50	-1	14,198	-0.01%
2019/07/05	28	432.52	14	430.68	436.00	14	14,144	0.10%
2019/07/04	8	430.81	19	430.79	428.00	-11	14,114	-0.08%
2019/07/03	12	428.96	13	430.58	428.00	-1	14,084	-0.01%
2019/07/02	9	439.22	13	439.69	439.00	-4	14,111	-0.03%
2019/07/01	3	442.17	14	437.64	445.00	-11	13,994	-0.08%
2019/06/28	52	404.38	68	401.43	407.00	-16	14,038	-0.11%
2019/06/27	11	406.36	24	395.46	399.00	-13	14,040	-0.09%
2019/06/26	11	382.82	5	375.00	383.00	6	13,818	0.04%
2019/06/25	23	381.43	24	386.92	375.50	-1	13,687	-0.01%
2019/06/24	8	391.94	8	394.31	395.50	0	13,564	0.00%
2019/06/21	10	389.05	25	389.74	385.50	-15	13,535	-0.11%
2019/06/20	17	386.53	15	386.73	386.50	2	13,384	0.01%
2019/06/19	47	372.01	25	380.36	382.00	22	13,304	0.17%
2019/06/18	8	359.13	22	360.02	357.00	-14	13,075	-0.11%
2019/06/17	21	355.12	4	351.25	363.00	17	13,025	0.13%
2019/06/14	9	352.17	6	353.92	350.00	3	12,957	0.02%
2019/06/13	5	350.90	8	347.06	354.50	-3	12,918	-0.02%
2019/06/12	25	355.48	9	351.50	352.00	16	12,870	0.12%
2019/06/11	18	335.00	26	347.23	353.00	-8	12,828	-0.06%
2019/06/10	5	319.00	2	321.00	321.00	3	12,610	0.02%
2019/06/06	42	309.93	27	305.15	312.50	15	12,634	0.12%
2019/06/05	9	309.50	19	311.97	310.00	-10	12,544	-0.08%
2019/06/04	16	313.78	26	313.71	308.00	-10	12,469	-0.08%
2019/06/03	38	313.54	5	311.50	314.50	33	12,393	0.27%
2019/05/31	63	314.40	66	310.18	320.00	-3	12,296	-0.02%
2019/05/30	9	299.83	7	300.29	295.00	2	12,216	0.02%
2019/05/29	7	297.36	27	296.33	306.50	-20	12,179	-0.16%
2019/05/28	15	304.77	13	305.69	301.00	2	12,141	0.02%
2019/05/27	32	307.30	113	309.14	310.00	-81	12,116	-0.67%	大賣/
2019/05/24	111	345.96	114	333.00	309.50	-3	12,074	-0.02%	大買/大賣/
2019/05/23	122	337.77	32	340.91	343.50	90	11,726	0.77%	大買/
2019/05/22	32	359.69	66	366.83	351.50	-34	11,635	-0.29%
2019/05/21	77	356.70	84	358.36	371.00	-7	11,701	-0.06%
2019/05/20	33	341.92	85	342.81	342.50	-52	11,708	-0.44%
2019/05/17	101	353.98	54	365.81	343.50	47	11,578	0.41%	大買/
2019/05/16	62	374.25	64	373.09	371.50	-2	11,340	-0.02%
2019/05/15	34	373.07	32	377.27	375.00	2	11,183	0.02%
2019/05/14	42	355.48	41	358.72	368.00	1	11,043	0.01%
2019/05/13	12	377.58	35	370.51	360.00	-23	10,827	-0.21%
2019/05/10	43	398.63	22	398.25	392.50	21	10,680	0.20%
2019/05/09	9	396.61	10	392.05	395.00	-1	10,605	-0.01%
2019/05/08	2	412.25	4	411.50	416.50	-2	10,432	-0.02%
2019/05/07	6	416.50	3	414.83	418.50	3	10,340	0.03%
2019/05/06	8	420.25	77	418.30	399.00	-69	10,218	-0.68%
2019/05/03	62	425.66	7	420.79	432.50	55	10,071	0.55%
2019/05/02	13	404.35	2	400.75	395.50	11	9,918	0.11%
2019/04/30	5	397.70	10	403.50	395.50	-5	9,967	-0.05%
2019/04/29	7	396.79	13	397.54	401.00	-6	10,102	-0.06%
2019/04/26	28	400.93	32	396.50	388.50	-4	10,081	-0.04%
2019/04/25	13	418.50	4	416.63	410.50	9	9,987	0.09%
2019/04/24	7	417.36	3	419.50	415.00	4	9,953	0.04%
2019/04/23	4	423.50	1	432.00	415.00	3	9,934	0.03%
2019/04/22	3	456.83	17	452.38	423.00	-14	9,873	-0.14%
2019/04/19	9	475.39	35	475.34	470.00	-26	9,900	-0.26%
2019/04/18	14	499.00	96	495.39	480.00	-82	9,813	-0.84%
2019/04/17	72	475.72	21	469.90	493.00	51	9,625	0.53%
2019/04/16	46	447.77	5	442.40	448.50	41	9,360	0.44%
2019/04/15	3	440.50	16	444.22	442.50	-13	9,311	-0.14%
2019/04/12	12	440.38	14	445.46	433.50	-2	9,320	-0.02%
2019/04/11	3	442.17	9	440.94	436.00	-6	9,236	-0.06%
2019/04/10	2	449.00	4	446.50	442.00	-2	9,196	-0.02%
2019/04/09	5	439.70	3	437.83	453.00	2	9,104	0.02%
2019/04/08	9	429.00	8	438.31	435.00	1	9,014	0.01%
2019/04/03	2	406.75	2	408.00	408.50	0	8,854	0.00%
2019/04/02	5	405.00	14	406.25	409.00	-9	8,873	-0.10%
2019/04/01	8	393.13	12	392.17	396.50	-4	8,692	-0.05%
2019/03/29	42	337.08	18	341.64	360.50	24	8,477	0.28%
2019/03/28	34	334.35	4	333.00	328.00	30	8,490	0.35%
2019/03/27	8	340.44	9	341.50	336.00	-1	8,476	-0.01%
2019/03/26	3	332.83	26	330.96	342.00	-23	8,481	-0.27%
2019/03/25	13	327.88	5	325.40	325.00	8	8,393	0.10%
2019/03/22	2	347.50	5	341.80	338.00	-3	8,321	-0.04%
2019/03/21	1	344.50	1	350.00	348.50	0	8,258	0.00%
2019/03/20	6	347.08	5	349.40	344.00	1	8,210	0.01%
2019/03/19	4	345.25	7	342.43	353.00	-3	8,154	-0.04%
2019/03/18	35	357.91	6	349.83	345.00	29	8,078	0.36%
2019/03/15	4	352.13	18	348.42	353.00	-14	8,067	-0.17%
2019/03/14	18	344.25	12	341.75	351.50	6	7,993	0.08%
2019/03/13	4	331.50	2	329.75	335.00	2	7,894	0.03%
2019/03/12	4	330.88	8	328.75	329.50	-4	7,842	-0.05%
2019/03/11	3	311.50	4	316.00	319.00	-1	7,746	-0.01%
2019/03/08	2	307.25	1	312.50	314.00	1	7,795	0.01%
2019/03/07	1	312.00	1	319.00	317.00	0	7,748	0.00%
2019/03/06	7	327.07	5	326.90	330.00	2	7,777	0.03%
2019/03/05	13	317.19	26	323.75	324.50	-13	7,768	-0.17%
2019/03/04	1	324.00	5	322.20	310.00	-4	7,597	-0.05%
2019/02/27	31	306.23	13	310.12	320.00	18	7,506	0.24%
2019/02/26	4	317.38	0	0.00	310.00	4	7,458	0.05%
2019/02/25	1	314.00	23	301.28	316.50	-22	7,531	-0.29%
2019/02/22	8	282.06	9	281.94	288.00	-1	7,291	-0.01%
2019/02/21	24	284.56	4	282.50	286.00	20	7,272	0.28%
2019/02/20	17	284.59	27	281.83	282.50	-10	7,163	-0.14%
2019/02/19	3	264.83	21	266.64	273.00	-18	6,942	-0.26%
2019/02/18	15	237.67	10	239.70	248.50	5	6,742	0.07%
2019/02/15	3	227.33	3	237.00	226.00	0	6,734	0.00%
2019/02/14	1	241.00	1	240.00	239.00	0	6,802	0.00%
2019/02/13	8	241.06	6	241.00	237.00	2	6,941	0.03%
2019/02/12	7	240.36	2	238.25	241.00	5	7,012	0.07%
2019/02/11	0	0.00	14	231.89	241.00	-14	7,180	-0.19%
2019/01/30	14	228.25	31	233.50	226.00	-17	7,493	-0.23%
2019/01/29	2	221.25	5	223.50	225.50	-3	7,628	-0.04%
2019/01/28	2	221.25	7	221.36	222.00	-5	7,698	-0.06%
2019/01/25	4	219.88	3	217.67	219.00	1	7,921	0.01%
2019/01/24	7	216.86	5	218.20	213.50	2	7,971	0.03%
2019/01/23	3	213.17	2	214.00	218.50	1	8,048	0.01%
2019/01/22	1	214.50	3	217.67	217.00	-2	8,133	-0.02%
2019/01/21	32	220.67	5	220.80	215.00	27	8,151	0.33%
2019/01/18	46	214.21	11	211.05	217.50	35	8,066	0.43%
2019/01/17	5	201.80	8	204.19	198.00	-3	8,045	-0.04%
2019/01/16	5	201.20	14	201.43	202.00	-9	8,166	-0.11%
2019/01/15	3	200.00	9	198.83	201.00	-6	8,231	-0.07%
2019/01/14	2	193.50	5	196.40	197.00	-3	8,349	-0.04%
2019/01/11	13	199.12	29	198.98	194.00	-16	8,486	-0.19%
2019/01/10	10	189.95	11	190.00	194.50	-1	8,483	-0.01%
2019/01/09	3	189.33	6	186.92	190.00	-3	8,462	-0.04%
2019/01/08	2	173.50	3	176.33	178.00	-1	8,422	-0.01%
2019/01/07	1	170.50	12	173.92	174.00	-11	8,440	-0.13%
2019/01/04	5	166.20	4	166.50	165.00	1	8,482	0.01%
2019/01/03	9	174.67	5	173.80	172.50	4	8,447	0.05%
2019/01/02	11	183.95	6	182.92	178.50	5	8,528	0.06%
2018/12/28	4	188.13	5	186.00	185.00	-1	8,564	-0.01%
2018/12/27	11	190.91	3	191.67	189.00	8	8,665	0.09%
2018/12/26	2	190.00	11	190.09	184.00	-9	8,743	-0.10%
2018/12/25	4	187.25	5	189.50	193.00	-1	8,815	-0.01%
2018/12/24	1	193.00	1	195.50	195.50	0	8,742	0.00%
2018/12/22	6	196.67	2	196.75	195.00	4	8,736	0.05%
2018/12/21	20	193.45	21	195.19	201.50	-1	8,795	-0.01%
2018/12/20	3	204.00	2	206.25	203.50	1	8,721	0.01%
2018/12/19	9	208.67	12	208.17	206.50	-3	8,732	-0.03%
2018/12/18	6	204.08	4	203.50	204.00	2	8,736	0.02%
2018/12/17	1	199.00	2	202.75	205.00	-1	8,854	-0.01%
2018/12/14	5	198.80	2	200.25	202.50	3	8,907	0.03%
2018/12/13	6	203.17	8	203.88	202.50	-2	8,922	-0.02%
2018/12/12	2	205.25	4	205.25	205.00	-2	8,982	-0.02%
2018/12/11	9	199.00	8	199.06	198.50	1	9,006	0.01%
2018/12/10	10	193.65	4	193.88	196.00	6	9,045	0.07%
2018/12/07	7	203.07	7	204.86	204.00	0	9,048	0.00%
2018/12/06	5	208.40	17	207.06	200.00	-12	9,049	-0.13%
2018/12/05	10	217.00	21	218.10	218.00	-11	9,033	-0.12%
2018/12/04	13	231.50	15	231.43	225.00	-2	9,052	-0.02%
2018/12/03	42	234.92	40	231.63	239.50	2	8,971	0.02%
2018/11/30	2	215.75	9	216.78	218.50	-7	8,906	-0.08%
2018/11/29	26	219.15	44	215.80	211.50	-18	8,816	-0.20%
2018/11/28	26	209.98	35	208.86	211.50	-9	8,686	-0.10%
2018/11/27	24	204.25	150	207.17	207.00	-126	8,602	-1.46%	大賣/鉅額交易
2018/11/26	17	202.38	3	200.17	200.00	14	8,479	0.17%
2018/11/23	19	203.24	13	205.81	196.00	6	8,421	0.07%
2018/11/22	101	215.99	70	212.96	207.50	31	8,323	0.37%	大買/
2018/11/21	22	196.00	24	196.58	199.50	-2	8,129	-0.02%
2018/11/20	3	193.83	12	194.17	195.00	-9	8,130	-0.11%
2018/11/19	11	197.59	1	198.00	198.00	10	8,108	0.12%
2018/11/16	7	197.64	10	196.60	192.50	-3	8,102	-0.04%
2018/11/15	14	191.36	8	190.88	195.00	6	8,036	0.07%
2018/11/14	10	192.75	18	192.17	191.00	-8	8,017	-0.10%
2018/11/13	6	187.25	9	185.72	193.50	-3	7,972	-0.04%
2018/11/12	22	201.59	13	200.58	198.00	9	7,923	0.11%
2018/11/09	24	205.71	20	207.08	209.50	4	7,860	0.05%
2018/11/08	70	218.46	20	218.18	210.00	50	7,800	0.64%
2018/11/07	89	210.67	44	210.76	216.00	45	7,692	0.59%
2018/11/06	110	205.97	34	216.93	196.50	76	7,419	1.02%	大買/
2018/11/05	17	220.59	8	219.06	218.00	9	7,174	0.13%
2018/11/02	46	225.01	32	222.88	220.00	14	7,164	0.20%
2018/11/01	9	211.67	14	213.14	220.00	-5	6,992	-0.07%
2018/10/31	8	202.88	10	203.70	200.00	-2	6,914	-0.03%
2018/10/30	18	204.39	5	202.40	197.00	13	6,872	0.19%
2018/10/29	22	202.20	25	207.10	209.50	-3	6,826	-0.04%
2018/10/26	11	214.05	9	214.67	208.50	2	6,785	0.03%
2018/10/25	8	207.50	7	210.86	208.00	1	6,721	0.01%
2018/10/24	11	226.00	12	229.04	225.00	-1	6,621	-0.02%
2018/10/23	9	221.17	8	225.00	220.00	1	6,546	0.02%
2018/10/22	10	225.40	5	228.80	224.50	5	6,494	0.08%
2018/10/19	4	214.38	13	215.85	233.00	-9	6,403	-0.14%
2018/10/18	9	224.33	8	228.81	222.00	1	6,255	0.02%
2018/10/17	2	237.00	3	240.00	234.50	-1	6,209	-0.02%
2018/10/16	5	236.20	1	241.50	231.50	4	6,267	0.06%
2018/10/15	7	232.57	10	234.50	239.00	-3	6,285	-0.05%
2018/10/12	5	231.70	7	235.07	232.00	-2	6,295	-0.03%
2018/10/11	1	235.50	1	237.00	229.50	0	6,254	0.00%
2018/10/09	5	244.70	9	247.83	255.00	-4	6,277	-0.06%
2018/10/08	2	259.75	0	0.00	253.50	2	6,215	0.03%
2018/10/05	3	270.83	4	267.63	263.00	-1	6,247	-0.02%
2018/10/04	8	277.38	4	280.00	287.50	4	6,207	0.06%
2018/10/03	5	298.20	12	294.38	285.50	-7	6,163	-0.11%
2018/10/02	4	318.63	5	323.30	317.00	-1	6,120	-0.02%
2018/10/01	1	320.50	1	316.00	322.00	0	6,130	0.00%
2018/09/28	3	320.83	2	322.50	317.00	1	6,263	0.02%
2018/09/27	6	323.33	3	326.00	319.00	3	6,297	0.05%
2018/09/26	9	318.44	9	318.00	323.00	0	6,242	0.00%
2018/09/25	7	309.93	7	308.07	312.00	0	6,229	0.00%
2018/09/21	8	297.63	8	298.19	300.00	0	6,230	0.00%
2018/09/20	9	302.44	9	303.17	306.50	0	6,185	0.00%
2018/09/19	5	314.60	4	314.88	306.50	1	6,282	0.02%
2018/09/18	8	318.31	3	318.67	313.00	5	6,336	0.08%
2018/09/17	8	329.50	8	327.13	335.50	0	6,335	0.00%
2018/09/14	7	340.43	4	339.50	338.00	3	6,328	0.05%
2018/09/13	6	331.17	9	340.67	329.50	-3	6,324	-0.05%
2018/09/12	4	348.63	3	348.17	346.50	1	6,318	0.02%
2018/09/11	13	344.73	10	346.05	357.00	3	6,439	0.05%
2018/09/10	4	344.75	4	350.63	336.00	0	6,425	0.00%
2018/09/07	6	370.25	3	375.33	369.00	3	6,475	0.05%
2018/09/06	4	372.13	3	368.50	384.00	1	6,530	0.02%
2018/09/05	2	375.50	3	378.83	374.00	-1	6,611	-0.02%
2018/09/04	3	376.33	6	377.67	383.50	-3	6,736	-0.04%
2018/09/03	3	378.00	5	382.80	366.00	-2	6,890	-0.03%
2018/08/31	2	393.75	18	395.25	398.50	-16	6,913	-0.23%
2018/08/30	3	403.33	0	0.00	400.00	3	6,931	0.04%
2018/08/29	3	410.50	2	412.75	410.50	1	7,033	0.01%
2018/08/28	20	416.75	5	414.20	412.50	15	7,129	0.21%
2018/08/27	4	396.75	2	399.75	405.00	2	7,237	0.03%
2018/08/24	8	384.44	7	383.86	393.00	1	7,304	0.01%
2018/08/23	1	389.00	3	392.83	388.00	-2	7,422	-0.03%
2018/08/22	4	391.50	3	387.50	387.00	1	7,499	0.01%
2018/08/21	2	384.00	2	382.00	395.00	0	7,592	0.00%
2018/08/20	1	381.00	2	375.50	376.00	-1	7,701	-0.01%
2018/08/17	3	392.50	1	393.00	381.50	2	7,808	0.03%
2018/08/16	13	381.92	15	381.83	384.00	-2	8,003	-0.02%
2018/08/15	2	371.50	4	364.13	379.00	-2	8,127	-0.02%
2018/08/14	2	363.25	4	368.25	375.00	-2	8,380	-0.02%
2018/08/13	2	391.75	1	373.00	371.50	1	8,466	0.01%
2018/08/10	9	408.22	3	410.67	403.50	6	8,407	0.07%
2018/08/09	7	406.79	6	412.25	412.00	1	8,436	0.01%
2018/08/08	12	433.13	13	432.88	414.50	-1	8,373	-0.01%
2018/08/07	2	434.75	3	428.67	440.00	-1	8,350	-0.01%
2018/08/06	22	422.84	21	423.29	426.50	1	8,471	0.01%
2018/08/03	2	437.00	14	443.93	439.50	-12	8,485	-0.14%
2018/08/02	8	454.44	23	450.50	441.50	-15	8,454	-0.18%
2018/08/01	6	475.00	4	479.88	471.50	2	8,453	0.02%
2018/07/31	5	475.20	8	473.19	483.50	-3	8,453	-0.04%
2018/07/30	13	474.65	38	475.71	476.50	-25	8,615	-0.29%
2018/07/27	8	483.81	5	479.20	488.00	3	8,694	0.03%
2018/07/26	34	491.62	11	490.27	475.50	23	8,716	0.26%
2018/07/25	1	481.00	1	482.00	481.00	0	8,765	0.00%
2018/07/24	2	471.50	8	467.06	482.50	-6	8,867	-0.07%
2018/07/23	9	473.72	59	474.55	472.50	-50	8,844	-0.57%
2018/07/20	62	498.55	5	493.10	498.00	57	8,845	0.64%
2018/07/19	5	488.90	4	488.50	486.00	1	8,780	0.01%
2018/07/18	7	487.21	31	486.68	480.00	-24	8,807	-0.27%
2018/07/17	4	494.38	10	498.35	491.50	-6	8,803	-0.07%
2018/07/16	17	506.47	6	507.50	496.00	11	8,821	0.12%
2018/07/13	6	519.33	15	514.00	515.00	-9	8,829	-0.10%
2018/07/12	22	482.84	10	481.00	493.00	12	8,948	0.13%
2018/07/11	8	480.63	2	482.00	468.00	6	9,132	0.07%
2018/07/10	10	467.90	4	468.63	483.00	6	9,265	0.06%
2018/07/09	2	441.00	8	457.50	441.00	-6	9,371	-0.06%
2018/07/06	42	438.32	7	446.64	460.00	35	9,430	0.37%
2018/07/05	2	450.75	3	469.00	427.50	-1	9,529	-0.01%
2018/07/04	4	469.88	4	466.00	474.50	0	9,617	0.00%
2018/07/03	3	459.67	3	466.00	459.00	0	9,590	0.00%
2018/07/02	1	471.50	20	479.40	471.50	-19	9,602	-0.20%
2018/06/29	2	461.00	38	458.14	478.50	-36	9,542	-0.38%
2018/06/28	4	469.25	3	468.17	453.50	1	9,468	0.01%
2018/06/27	29	490.71	31	477.52	464.50	-2	9,363	-0.02%
2018/06/26	10	479.90	6	478.92	487.00	4	9,445	0.04%
2018/06/25	1	480.50	0	0.00	480.50	1	9,483	0.01%
2018/06/22	1	501.00	27	507.35	490.00	-26	9,561	-0.27%
2018/06/21	52	529.71	87	526.84	518.00	-35	9,698	-0.36%
2018/06/20	9	526.78	25	530.24	531.00	-16	9,699	-0.16%
2018/06/19	14	539.64	27	540.04	530.00	-13	9,747	-0.13%
2018/06/15	60	543.87	10	551.50	555.00	50	9,803	0.51%
2018/06/14	11	541.36	31	539.39	530.00	-20	9,680	-0.21%
2018/06/13	9	531.78	24	525.88	554.00	-15	9,603	-0.16%
2018/06/12	23	509.13	19	499.79	512.00	4	9,598	0.04%
2018/06/11	43	478.27	13	483.58	488.00	30	9,538	0.31%
2018/06/08	80	475.84	8	472.19	458.50	72	9,340	0.77%
2018/06/07	9	472.56	12	474.67	469.00	-3	9,285	-0.03%
2018/06/06	7	483.50	13	479.38	470.50	-6	9,237	-0.06%
2018/06/05	12	469.67	16	464.63	477.50	-4	9,155	-0.04%
2018/06/04	2	467.75	11	470.27	458.00	-9	9,031	-0.10%
2018/06/01	20	460.70	2	459.00	468.00	18	8,903	0.20%
2018/05/31	16	467.56	40	462.98	448.00	-24	8,808	-0.27%
2018/05/30	23	436.74	36	440.57	458.00	-13	8,669	-0.15%
2018/05/29	18	445.81	38	446.29	436.00	-20	8,553	-0.23%
2018/05/28	39	475.96	29	466.43	452.00	10	8,438	0.12%
2018/05/25	10	459.25	27	453.96	455.00	-17	8,313	-0.20%
2018/05/24	64	455.12	27	454.15	462.00	37	8,131	0.46%
2018/05/23	22	436.20	1	443.00	430.50	21	7,872	0.27%
2018/05/22	47	425.59	33	420.98	426.00	14	7,649	0.18%
2018/05/21	19	388.61	4	374.13	396.00	15	7,341	0.20%
2018/05/18	14	369.50	31	366.05	360.00	-17	7,160	-0.24%
2018/05/17	2	366.00	4	371.75	366.00	-2	7,199	-0.03%
2018/05/16	2	376.00	15	371.50	369.50	-13	7,201	-0.18%
2018/05/15	11	373.09	18	377.64	372.00	-7	7,211	-0.10%
2018/05/14	15	377.50	10	378.55	381.00	5	7,210	0.07%
2018/05/11	6	379.92	5	377.30	371.00	1	7,062	0.01%
2018/05/10	3	372.83	7	375.36	372.50	-4	7,012	-0.06%
2018/05/09	17	376.21	15	376.03	373.00	2	7,094	0.03%
2018/05/08	14	364.00	2	367.25	363.00	12	6,987	0.17%
2018/05/07	4	381.50	5	377.90	371.00	-1	6,920	-0.01%
2018/05/04	22	352.70	12	352.13	362.00	10	6,744	0.15%
2018/05/03	4	336.38	13	334.50	332.50	-9	6,614	-0.14%
2018/05/02	1	343.00	0	0.00	343.00	1	6,615	0.02%
2018/04/30	9	350.61	7	329.00	352.00	2	6,551	0.03%
2018/04/27	12	336.83	3	330.67	330.00	9	6,451	0.14%
2018/04/26	21	321.31	41	322.18	323.50	-20	6,430	-0.31%
2018/04/25	2	355.00	1	357.00	352.50	1	6,328	0.02%
2018/04/24	6	359.67	4	359.13	351.00	2	6,296	0.03%
2018/04/23	3	363.83	22	377.23	351.00	-19	6,216	-0.31%
2018/04/20	2	377.00	27	376.96	368.00	-25	6,189	-0.40%
2018/04/19	8	390.81	3	388.50	388.00	5	6,190	0.08%
2018/04/18	27	388.19	14	378.00	384.50	13	6,269	0.21%
2018/04/17	3	414.67	37	411.64	388.00	-34	6,043	-0.56%
2018/04/16	27	388.96	26	398.25	407.00	1	5,798	0.02%
2018/04/13	2	364.25	11	362.23	370.00	-9	5,742	-0.16%
2018/04/12	4	347.13	1	344.00	350.00	3	5,665	0.05%
2018/04/11	18	346.86	7	346.79	340.50	11	5,593	0.20%
2018/04/10	60	332.51	18	335.53	339.50	42	5,379	0.78%
2018/04/09	1	310.50	1	313.00	309.00	0	5,261	0.00%
2018/04/03	7	305.57	5	295.00	309.00	2	5,425	0.04%
2018/04/02	1	306.00	6	303.67	300.50	-5	5,461	-0.09%
2018/03/31	1	310.00	2	311.50	308.50	-1	5,527	-0.02%
2018/03/30	2	304.00	6	306.58	308.00	-4	5,568	-0.07%
2018/03/29	18	311.83	4	316.88	303.50	14	5,660	0.25%
2018/03/28	8	303.13	39	305.60	307.00	-31	5,612	-0.55%
2018/03/27	2	311.50	27	306.89	300.50	-25	5,526	-0.45%
2018/03/26	18	295.53	9	299.28	301.00	9	5,436	0.17%
2018/03/23	20	275.75	11	268.86	285.00	9	5,268	0.17%
2018/03/22	30	281.17	15	283.50	280.00	15	5,330	0.28%
2018/03/21	36	262.33	9	269.39	274.00	27	5,272	0.51%
2018/03/20	5	255.50	20	252.50	249.50	-15	5,218	-0.29%
2018/03/19	15	261.03	2	258.50	257.50	13	5,274	0.25%
2018/03/16	9	264.89	6	263.58	260.50	3	5,304	0.06%
2018/03/15	2	257.50	6	251.92	260.50	-4	5,203	-0.08%
2018/03/13	2	236.00	1	237.00	236.00	1	5,386	0.02%
2018/03/09	8	231.81	3	232.00	230.00	5	5,698	0.09%
2018/03/08	3	225.67	3	224.67	226.50	0	5,782	0.00%
2018/03/07	3	232.00	12	223.42	223.00	-9	5,948	-0.15%
2018/03/06	0	0.00	2	234.25	231.00	-2	6,161	-0.03%
2018/02/27	3	250.83	0	0.00	244.00	3	6,529	0.05%
2018/02/26	0	0.00	2	244.50	239.00	-2	6,533	-0.03%
2018/02/23	2	245.25	0	0.00	242.00	2	6,767	0.03%
2018/02/21	4	239.13	5	237.20	238.50	-1	7,089	-0.01%
2018/02/12	1	228.00	0	0.00	228.00	1	7,100	0.01%
2018/02/09	2	219.75	3	220.00	231.00	-1	7,217	-0.01%
2018/02/08	4	242.13	2	238.50	236.50	2	7,170	0.03%
2018/02/07	1	257.00	3	254.33	250.50	-2	7,239	-0.03%
2018/02/06	1	254.00	0	0.00	247.50	1	7,300	0.01%
2018/02/02	2	287.25	0	0.00	284.50	2	7,362	0.03%
2018/02/01	3	288.67	12	286.50	290.00	-9	7,417	-0.12%
2018/01/31	1	278.00	0	0.00	279.50	1	7,463	0.01%
2018/01/30	0	0.00	4	278.50	276.00	-4	7,506	-0.05%
2018/01/26	11	278.23	3	274.00	274.00	8	7,700	0.10%
2018/01/25	6	286.17	2	290.75	277.00	4	7,813	0.05%
2018/01/24	4	278.50	8	280.25	283.00	-4	7,961	-0.05%
2018/01/23	2	282.25	0	0.00	276.00	2	8,115	0.02%
2018/01/22	5	279.10	2	279.25	282.00	3	8,217	0.04%
2018/01/19	1	287.00	0	0.00	282.00	1	8,376	0.01%
2018/01/18	0	0.00	2	292.00	286.00	-2	8,522	-0.02%
2018/01/17	0	0.00	2	288.75	287.00	-2	8,647	-0.02%
2018/01/16	0	0.00	1	286.50	292.00	-1	8,791	-0.01%
2018/01/15	3	293.17	2	301.50	284.00	1	8,859	0.01%
2018/01/12	34	295.50	42	294.29	294.00	-8	8,879	-0.09%
2018/01/11	1	277.50	1	281.00	281.00	0	8,829	0.00%
2018/01/10	2	286.50	0	0.00	280.00	2	9,134	0.02%
2018/01/09	3	292.67	2	290.25	284.00	1	9,232	0.01%
2018/01/08	1	265.00	4	270.75	285.00	-3	9,126	-0.03%
2018/01/05	4	276.13	4	277.00	274.50	0	9,065	0.00%
2018/01/04	3	277.67	1	277.50	280.50	2	9,107	0.02%
2018/01/03	3	278.50	5	281.50	275.50	-2	9,168	-0.02%
2018/01/02	6	266.08	8	270.38	280.00	-2	9,165	-0.02%