玉晶光 (3406)-元富-同大券商分點個股進出

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－元富-同大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-同大券商分點個股進出
元富-同大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
2024/04/16	0	0.00	0.1	445.00	442.00	-0.1	2,295	0.00%
2024/04/15	0	0.00	1	459.50	458.50	-1	2,307	-0.04%
2024/04/12	2	485.75	1	478.50	472.00	1	2,314	0.04%
2024/04/11	0	0.00	1	470.50	472.50	-1	2,328	-0.04%
2024/04/10	1	484.00	0	0.00	479.00	1	2,341	0.04%
2024/04/01	0.1	485.00	0	0.00	489.50	0.1	2,317	0.00%
2024/03/28	0	0.00	1	506.00	509.00	-1	2,262	-0.04%
2024/03/27	5	502.50	4	503.25	505.00	1	2,234	0.04%
2024/03/26	4	507.00	7	514.00	499.00	-3	2,166	-0.14%
2024/03/25	1	490.00	0	486.00	493.00	1	2,049	0.05%
2024/03/22	2	483.00	0	480.00	482.50	2	2,013	0.10%
2024/03/21	2	472.25	2	469.25	476.00	0	1,981	0.00%
2024/03/20	0	0.00	3	464.17	462.50	-3	1,906	-0.16%
2024/03/19	0	0.00	0.1	421.00	423.00	-0.1	1,900	0.00%
2024/03/18	0	0.00	0.1	424.00	428.00	-0.1	1,948	0.00%
2024/03/14	0.1	412.50	1	422.50	418.50	-1	1,927	-0.05%
2024/03/08	1	396.00	0.2	406.50	400.00	0.8	1,856	0.04%
2024/02/26	0	0.00	4	428.38	429.00	-4	1,939	-0.21%
2024/02/23	0	0.00	0	410.50	409.50	0	1,926	0.00%
2024/02/21	2	412.00	0	0.00	411.50	2	1,991	0.10%
2024/02/19	0	0.00	1	419.46	420.00	-1	1,947	-0.05%
2024/02/15	0	0.00	1.2	404.67	407.00	-1.2	1,964	-0.06%
2024/02/05	0	393.00	0	0.00	392.50	0	1,947	0.00%
2024/02/02	1	393.50	1	393.50	393.50	0	1,941	0.00%
2024/01/31	0	0.00	0	402.00	400.00	0	1,981	0.00%
2024/01/30	0	0.00	6	403.00	398.50	-6	1,987	-0.30%
2024/01/29	5	400.00	0	0.00	401.00	5	1,988	0.25%
2024/01/23	0	0.00	1	423.06	423.00	-1	1,957	-0.05%
2024/01/19	0	0.00	1	403.00	403.50	-1	1,878	-0.05%
2024/01/18	2	403.00	0	0.00	402.50	2	1,875	0.11%
2024/01/17	0	0.00	1	401.00	398.50	-1	1,874	-0.05%
2024/01/16	2	389.00	2.1	396.06	401.00	-0.1	1,845	0.00%
2024/01/12	0	0.00	0	401.50	397.00	0	1,819	0.00%
2024/01/11	0	392.50	0	0.00	390.50	0	1,812	0.00%
2024/01/09	1.2	391.59	0	0.00	390.00	1.2	1,817	0.07%
2024/01/08	2	397.75	0	0.00	396.00	2	1,796	0.11%
2024/01/03	0	0.00	0	422.50	421.50	0	1,778	0.00%
2024/01/02	0	421.00	0	0.00	422.00	0	1,771	0.00%
2023/12/29	0	0.00	8	417.00	420.50	-8	1,771	-0.45%
2023/12/27	3	409.67	1	411.50	410.00	2	1,754	0.11%
2023/12/26	0	0.00	5	413.00	411.00	-5	1,749	-0.29%
2023/12/25	6	410.33	0	0.00	407.50	6	1,753	0.34%
2023/12/22	0	411.50	0	0.00	405.00	0	1,745	0.00%
2023/12/20	1	411.00	1	410.00	409.50	0	1,745	0.00%
2023/12/19	0	0.00	1	414.00	412.50	-1	1,744	-0.06%
2023/12/15	3	425.17	3	427.83	428.00	0	1,753	0.00%
2023/12/14	3	432.33	5.1	429.39	428.00	-2.1	1,762	-0.12%
2023/12/13	1	413.00	1.1	411.52	415.00	-0.1	1,682	-0.01%
2023/12/12	1	403.00	0	0.00	403.00	1	1,617	0.06%
2023/12/05	0	0.00	1	388.50	397.00	-1	1,660	-0.06%
2023/12/04	0.1	393.00	1	396.50	391.00	-1	1,652	-0.06%
2023/12/01	1	394.50	0	0.00	394.50	1	1,663	0.06%
2023/11/30	1	400.50	0	0.00	400.00	1	1,664	0.06%
2023/11/28	0	0.00	1	403.50	403.00	-1	1,630	-0.06%
2023/11/27	0	0.00	1	406.00	401.50	-1	1,604	-0.06%
2023/11/24	1	398.00	0	0.00	401.50	1	1,579	0.06%
2023/11/23	1	399.00	7	400.42	400.00	-6	1,582	-0.38%
2023/11/22	2	386.51	0.1	394.00	394.00	1.9	1,519	0.13%
2023/11/21	0	0.00	1.1	399.18	396.50	-1.1	1,473	-0.07%
2023/11/20	0	0.00	1	396.50	396.50	-1	1,436	-0.07%
2023/11/17	0	0.00	2	387.00	387.50	-2	1,404	-0.14%
2023/11/15	1	382.50	2	382.50	382.50	-1	1,401	-0.07%
2023/11/14	2.2	382.29	0	0.00	383.50	2.2	1,388	0.15%
2023/11/08	1.1	384.09	0	0.00	384.00	1.1	1,376	0.08%
2023/11/03	1	388.00	0	0.00	386.00	1	1,348	0.07%
2023/11/01	0	0.00	1	386.00	385.50	-1	1,382	-0.07%
2023/10/31	1	385.00	1.1	386.93	380.50	-0.1	1,423	0.00%
2023/10/26	0	379.25	0	0.00	377.00	0	1,497	0.00%
2023/10/25	3	387.50	1	386.00	386.00	2	1,493	0.13%
2023/10/19	0	0.00	0	373.50	383.50	0	1,544	0.00%
2023/10/18	1	376.00	0	0.00	375.50	1	1,546	0.06%
2023/10/17	0	383.50	0	0.00	379.50	0	1,557	0.00%
2023/10/13	0	390.00	1	396.40	389.00	-1	1,579	-0.06%
2023/10/12	0	0.00	1	395.00	395.00	-1	1,585	-0.06%
2023/10/11	1	387.00	1	386.00	385.50	0	1,611	0.00%
2023/10/05	0	0.00	1	385.00	385.00	-1	1,644	-0.06%
2023/09/27	0	370.50	0	0.00	369.50	0	2,004	0.00%
2023/09/22	1	374.00	0	0.00	374.00	1	2,017	0.05%
2023/09/21	2	370.74	0	0.00	367.50	2	2,002	0.10%
2023/09/20	1	380.00	0	0.00	379.50	1	1,975	0.05%
2023/09/19	0	0.00	0.1	399.00	386.50	-0.1	1,967	0.00%
2023/09/18	0	0.00	0	398.50	394.50	0	1,956	0.00%
2023/09/14	0	0.00	1	391.00	391.50	-1	1,901	-0.05%
2023/09/13	1	383.46	0	0.00	379.00	1	1,892	0.05%
2023/09/08	1	395.50	1	392.50	390.00	0	1,919	0.00%
2023/09/05	1.1	396.95	1	395.50	397.00	0.1	1,946	0.01%
2023/09/04	1	390.50	1	392.00	390.50	0	1,942	0.00%
2023/09/01	0.1	385.00	0	0.00	383.50	0.1	1,961	0.00%
2023/08/31	1	382.00	0	0.00	383.00	1	2,121	0.05%
2023/08/30	1	389.50	0	0.00	383.00	1	2,230	0.04%
2023/08/29	0	0.00	1	387.00	386.00	-1	2,247	-0.04%
2023/08/25	0	0.00	0	375.00	371.50	0	2,319	0.00%
2023/08/24	1	378.00	0	0.00	377.00	1	2,383	0.04%
2023/08/23	0	0.00	1	376.00	376.00	-1	2,420	-0.04%
2023/08/18	0	372.00	0	0.00	371.00	0	2,436	0.00%
2023/08/15	1	364.50	1	364.50	363.50	0	2,455	0.00%
2023/08/14	0	367.00	2	366.50	365.50	-2	2,485	-0.08%
2023/08/10	1	384.00	0	0.00	384.50	1	2,540	0.04%
2023/08/08	3	393.33	0	0.00	389.00	3	2,519	0.12%
2023/08/07	2	383.00	1	384.50	383.00	1	2,489	0.04%
2023/08/02	0	0.00	3	406.49	406.50	-3	2,430	-0.12%
2023/07/31	1	394.00	1	396.00	392.50	0	2,352	0.00%
2023/07/27	1	390.00	1	390.00	390.50	0	2,354	0.00%
2023/07/26	0	0.00	1	394.00	395.00	-1	2,348	-0.04%
2023/07/25	1	396.00	1	396.50	395.50	0	2,339	0.00%
2023/07/21	2.1	390.04	0	0.00	391.50	2.1	2,337	0.09%
2023/07/20	3	397.67	1	398.00	397.00	2	2,339	0.09%
2023/07/19	1.1	401.19	0	0.00	403.00	1.1	2,321	0.05%
2023/07/18	1	402.97	1	398.50	397.00	0	2,320	0.00%
2023/07/17	0	404.50	2	405.00	401.50	-2	2,313	-0.09%
2023/07/14	1	401.50	1	405.00	403.00	0	2,300	0.00%
2023/07/13	1	421.00	2	418.00	414.00	-1	2,248	-0.04%
2023/07/12	1	422.00	0	420.00	417.50	1	2,242	0.04%
2023/07/11	2	421.00	33	417.67	426.00	-31	2,216	-1.40%
2023/07/10	24	425.25	0.1	428.00	420.50	23.9	2,188	1.09%
2023/07/07	1	411.50	0	406.00	415.00	1	2,097	0.05%
2023/07/06	8.1	412.10	1	414.97	406.50	7.1	2,017	0.35%
2023/07/05	2	408.45	1	404.00	403.00	1	1,904	0.05%
2023/07/03	0	0.00	2	403.00	399.50	-2	1,871	-0.11%
2023/06/30	1	395.50	0	0.00	396.00	1	1,887	0.05%
2023/06/27	0	395.00	0	0.00	394.50	0	1,916	0.00%
2023/06/26	0	0.00	1	390.65	399.50	-1	1,925	-0.05%
2023/06/21	1	390.50	0	0.00	389.50	1	1,964	0.05%
2023/06/20	1	395.00	0	0.00	394.50	1	1,976	0.05%
2023/06/14	0	0.00	2.1	400.79	401.00	-2.1	1,967	-0.11%
2023/06/13	1	396.00	0	0.00	397.00	1	1,969	0.05%
2023/06/12	0.1	401.00	2.1	399.05	398.50	-2	1,987	-0.10%
2023/06/09	4	396.63	2	397.50	399.00	2	1,979	0.10%
2023/06/07	2	390.75	1	390.00	389.50	1	1,958	0.05%
2023/06/06	5	392.51	3	395.00	388.00	2	1,946	0.10%
2023/06/05	2	421.50	3.1	421.96	421.50	-1.1	1,844	-0.06%
2023/06/02	1	408.00	1.2	402.08	400.50	-0.2	1,810	-0.01%
2023/06/01	1	408.00	1	413.00	406.00	0	1,913	0.00%
2023/05/31	0	0.00	2	409.50	408.00	-2	1,902	-0.11%
2023/05/30	0	0.00	1	408.00	408.50	-1	1,888	-0.05%
2023/05/29	0	0.00	0.1	397.61	400.00	-0.1	1,833	0.00%
2023/05/26	1	390.50	0	0.00	389.00	1	1,804	0.06%
2023/05/25	0	0.00	1.1	395.95	396.00	-1.1	1,827	-0.06%
2023/05/24	0	0.00	1.1	395.43	393.50	-1.1	1,845	-0.06%
2023/05/22	0	386.00	0	0.00	390.00	0	1,895	0.00%
2023/05/19	3	399.31	1	402.50	390.00	2	1,890	0.11%
2023/05/18	2	397.75	4.1	401.22	399.50	-2.1	1,861	-0.11%
2023/05/17	1	396.00	1	393.50	393.50	0	1,872	0.00%
2023/05/16	0	0.00	1	397.00	394.00	-1	1,903	-0.05%
2023/05/15	1	379.50	0	0.00	384.50	1	1,848	0.05%
2023/05/12	0	382.50	0	0.00	381.00	0	1,856	0.00%
2023/05/11	0.3	378.33	0	0.00	377.00	0.3	1,862	0.02%
2023/05/04	2	379.25	0	0.00	378.00	2	1,919	0.10%
2023/04/26	0	0.00	1	356.00	361.50	-1	1,996	-0.05%
2023/04/25	1	356.02	0	0.00	356.00	1	2,046	0.05%
2023/04/24	0	0.00	1	372.00	371.00	-1	2,037	-0.05%
2023/04/21	1	377.00	0	0.00	371.00	1	2,062	0.05%
2023/04/19	1.1	389.09	1	388.00	387.50	0.1	2,118	0.00%
2023/04/18	0	0.00	1	395.00	390.00	-1	2,174	-0.05%
2023/04/17	1	393.50	0	0.00	393.00	1	2,183	0.05%
2023/04/14	0	0.00	3	388.00	389.00	-3	2,211	-0.14%
2023/04/13	0	392.00	2	393.75	390.00	-2	2,213	-0.09%
2023/04/12	4	392.38	2	393.75	392.50	2	2,204	0.09%
2023/04/06	0	381.00	0	0.00	386.00	0	2,246	0.00%
2023/03/31	5	387.80	2	386.00	385.50	3	2,234	0.13%
2023/03/30	2	390.75	2	394.00	394.00	0	2,210	0.00%
2023/03/29	3	385.17	2	387.50	391.00	1	2,226	0.04%
2023/03/28	2	386.50	0	0.00	385.00	2	2,255	0.09%
2023/03/27	1	391.00	1	394.50	388.00	0	2,311	0.00%
2023/03/24	1	409.00	0	0.00	395.00	1	2,310	0.04%
2023/03/23	0	0.00	1	396.01	403.00	-1	2,254	-0.04%
2023/03/22	0	397.50	0	0.00	395.50	0	2,258	0.00%
2023/03/15	1	394.50	1	390.51	392.00	0	2,336	0.00%
2023/03/14	1	388.00	0	0.00	387.50	1	2,326	0.04%
2023/03/10	1.1	390.05	0	0.00	389.00	1.1	2,342	0.05%
2023/03/09	1	401.50	1	403.50	400.50	0	2,365	0.00%
2023/03/08	0	0.00	1	408.50	403.50	-1	2,406	-0.04%
2023/03/07	13	427.96	11	420.00	416.00	2	2,376	0.08%
2023/03/06	7	423.43	9	427.50	420.50	-2	2,325	-0.09%
2023/03/03	7	404.71	0	0.00	402.50	7	2,236	0.31%
2023/03/02	1	397.00	2	396.50	399.50	-1	2,249	-0.04%
2023/03/01	1	391.50	0	0.00	394.50	1	2,397	0.04%
2023/02/23	0	0.00	1	398.99	393.00	-1	2,465	-0.04%
2023/02/22	1.1	391.44	1	391.50	391.00	0.1	2,505	0.00%
2023/02/21	1	396.00	0	0.00	394.50	1	2,647	0.04%
2023/02/16	3	391.67	3	391.00	391.50	0	2,863	0.00%
2023/02/15	7	388.71	5	390.70	392.00	2	2,959	0.07%
2023/02/14	1	387.50	1	388.00	388.00	0	2,976	0.00%
2023/02/13	0	0.00	3	371.33	370.50	-3	2,951	-0.10%
2023/02/10	1	375.00	0	0.00	372.50	1	3,003	0.03%
2023/02/08	0	0.00	1	384.00	381.00	-1	3,101	-0.03%
2023/02/03	1	380.00	1	379.50	378.00	0	3,189	0.00%
2023/02/01	1	367.00	1	373.47	374.00	0	3,330	0.00%
2023/01/13	1	336.02	1	337.00	342.50	0	3,417	0.00%
2023/01/06	0	353.00	0	0.00	350.50	0	3,579	0.00%
2023/01/03	0	0.00	2	342.00	349.00	-2	3,617	-0.06%
2022/12/30	0	340.00	0	0.00	335.50	0	3,666	0.00%
2022/12/28	1	351.96	2	350.00	346.00	-1	3,750	-0.03%
2022/12/20	0	370.00	0	0.00	367.00	0	4,226	0.00%
2022/12/16	1	372.00	1	372.00	372.00	0	4,244	0.00%
2022/12/15	1	384.50	0	0.00	384.50	1	4,252	0.02%
2022/12/13	0	0.00	1	374.00	371.50	-1	4,263	-0.02%
2022/12/12	0	0.00	1	374.50	374.00	-1	4,279	-0.02%
2022/12/09	1	369.01	5	370.00	366.50	-4	4,289	-0.09%
2022/12/08	6	378.33	0	0.00	375.00	6	4,302	0.14%
2022/12/05	1	408.00	0	0.00	402.00	1	4,359	0.02%
2022/12/02	0	0.00	1	400.50	403.50	-1	4,529	-0.02%
2022/12/01	1	402.50	2	402.00	400.50	-1	4,611	-0.02%
2022/11/30	0	0.00	1	395.00	393.50	-1	4,754	-0.02%
2022/11/29	1	392.50	1	393.00	394.50	0	4,806	0.00%
2022/11/28	1	395.50	1	396.49	395.50	0	4,914	0.00%
2022/11/25	0	0.00	1	392.49	391.50	-1	5,037	-0.02%
2022/11/24	1	404.95	0	0.00	400.50	1	5,143	0.02%
2022/11/23	5	406.20	4	402.74	398.50	1	5,217	0.02%
2022/11/22	2	389.50	2	391.77	395.00	0	5,094	0.00%
2022/11/21	2	390.75	1	391.00	388.00	1	5,134	0.02%
2022/11/18	3	393.00	9	390.06	387.00	-6	5,114	-0.12%
2022/11/17	11	387.23	8	391.63	392.50	3	5,053	0.06%
2022/11/15	6	366.92	1	356.25	370.50	5	4,830	0.10%
2022/11/14	1	348.17	0	351.00	353.00	1	4,741	0.02%
2022/11/11	2	347.50	2	341.00	341.00	0	4,703	0.00%
2022/11/08	0	0.00	0.1	323.72	320.50	-0.1	4,736	0.00%
2022/11/04	3	314.67	3.1	318.24	322.50	-0.1	4,780	0.00%
2022/11/03	1	308.00	1	306.00	310.50	0	4,830	0.00%
2022/11/02	1	308.50	1	307.00	307.00	0	4,823	0.00%
2022/10/31	1	303.00	0	0.00	300.50	1	4,858	0.02%
2022/10/28	1	280.02	1	284.54	284.00	0	4,819	0.00%
2022/10/27	0	0.00	1	299.50	299.00	-1	4,754	-0.02%
2022/10/26	0	289.50	0	0.00	288.00	0	4,755	0.00%
2022/10/19	2	317.00	1	314.50	311.00	1	4,832	0.02%
2022/10/18	1	316.00	0	0.00	316.00	1	4,816	0.02%
2022/10/17	1	316.00	0	0.00	316.50	1	4,800	0.02%
2022/10/13	0	0.00	1	329.50	324.50	-1	4,763	-0.02%
2022/10/06	2	364.75	3	360.83	369.50	-1	4,826	-0.02%
2022/10/05	1	358.50	2	361.00	363.00	-1	4,806	-0.02%
2022/10/04	4	349.38	10	352.25	352.50	-6	4,766	-0.13%
2022/10/03	2	340.00	0	0.00	334.00	2	4,749	0.04%
2022/09/30	4	329.00	4	340.50	345.50	0	4,790	0.00%
2022/09/29	5	358.18	3	347.83	347.00	2	4,738	0.04%
2022/09/28	3.1	365.20	1	377.00	360.00	2.1	4,660	0.05%
2022/09/27	3	398.33	6	395.92	399.50	-3	4,596	-0.07%
2022/09/26	4	413.50	5	402.60	399.00	-1	4,564	-0.02%
2022/09/23	6	427.76	1	429.50	425.50	5	4,521	0.11%
2022/09/22	1	422.50	2	424.00	425.50	-1	4,490	-0.02%
2022/09/21	0	421.00	0	0.00	425.00	0	4,488	0.00%
2022/09/20	1	418.00	0	0.00	418.00	1	4,471	0.02%
2022/09/19	2	418.72	2	414.50	414.50	0	4,464	0.00%
2022/09/15	2	427.25	3	430.50	429.00	-1	4,463	-0.02%
2022/09/13	2	435.25	1	430.50	430.50	1	4,437	0.02%
2022/09/08	7	445.79	3	440.11	439.00	4	4,366	0.09%
2022/09/07	2	452.25	1	449.50	451.50	1	4,188	0.02%
2022/09/06	3	444.00	7	442.26	442.00	-4	4,099	-0.10%
2022/09/05	5	437.70	4.1	438.00	440.00	0.9	3,934	0.02%
2022/09/02	4.1	450.16	4.1	454.11	451.00	0	3,830	0.00%
2022/09/01	5	443.50	17	446.06	440.50	-12	3,708	-0.32%
2022/08/31	2	440.50	6	445.08	449.00	-4	3,572	-0.11%
2022/08/30	10	434.35	4	434.88	434.50	6	3,433	0.18%
2022/08/29	6	410.00	0	0.00	410.00	6	3,315	0.18%
2022/08/26	2	416.00	2	422.00	426.50	0	3,317	0.00%
2022/08/25	0	409.13	3	405.00	405.00	-3	3,240	-0.09%
2022/08/23	0	0.00	0.1	407.50	407.50	-0.1	3,270	0.00%
2022/08/19	2.1	422.01	2	418.50	415.50	0.1	3,282	0.00%
2022/08/18	2	410.02	5	418.00	422.00	-3	3,260	-0.09%
2022/08/17	4	409.25	3	414.67	414.50	1	3,237	0.03%
2022/08/16	2	415.00	0	0.00	408.50	2	3,186	0.06%
2022/08/15	4	424.50	2	422.75	423.00	2	3,131	0.06%
2022/08/12	5	426.90	5	421.20	420.00	0	3,020	0.00%
2022/08/11	2	422.25	3	425.50	427.00	-1	2,985	-0.03%
2022/08/10	0	0.00	2	402.25	414.00	-2	2,884	-0.07%
2022/08/09	0.1	394.00	1	396.00	391.00	-0.9	2,791	-0.03%
2022/08/08	3	394.50	0	0.00	391.00	3	2,779	0.11%
2022/08/05	1	394.00	4	397.13	397.00	-3	2,725	-0.11%
2022/08/04	2	376.25	1	382.50	373.50	1	2,684	0.04%
2022/08/03	1	391.50	1	380.50	378.00	0	2,660	0.00%
2022/08/02	0	0.00	1	385.50	385.50	-1	2,640	-0.04%
2022/07/28	4	385.50	7	388.71	389.50	-3	2,563	-0.12%
2022/07/27	2	406.25	2	403.00	402.00	0	2,441	0.00%
2022/07/26	1	423.50	0	0.00	406.50	1	2,408	0.04%
2022/07/25	3	422.17	3	423.33	418.00	0	2,403	0.00%
2022/07/22	3	422.17	0	0.00	412.50	3	2,385	0.13%
2022/07/21	2	422.00	2	429.00	434.50	0	2,349	0.00%
2022/07/20	5	439.70	1	430.00	429.00	4	2,299	0.17%
2022/07/19	1	440.00	1	439.00	439.00	0	2,235	0.00%
2022/07/18	3	447.00	2	447.25	450.50	1	2,207	0.05%
2022/07/15	3	423.00	2	426.50	446.00	1	2,127	0.05%
2022/07/14	4	409.38	4	414.13	420.00	0	2,000	0.00%
2022/07/13	4	414.13	4	412.00	407.00	0	1,953	0.00%
2022/07/11	1	408.00	0	0.00	402.00	1	1,893	0.05%
2022/07/08	12	410.29	12	403.96	408.00	0	1,853	0.00%
2022/07/07	1	402.50	2	399.50	400.00	-1	1,756	-0.06%
2022/07/05	1	368.00	1	358.00	368.00	0	1,628	0.00%
2022/07/04	2	343.25	1	351.50	345.00	1	1,595	0.06%
2022/07/01	0	345.00	0	0.00	342.50	0	1,590	0.00%
2022/06/29	3	360.00	5	361.00	363.00	-2	1,553	-0.13%
2022/06/24	0	0.00	1	358.00	350.50	-1	1,559	-0.06%
2022/06/23	2	347.00	2	346.00	346.00	0	1,553	0.00%
2022/06/22	5	360.80	0	0.00	356.50	5	1,513	0.33%
2022/06/21	0	0.00	2	394.00	396.00	-2	1,455	-0.14%
2022/06/20	0	0.00	1	389.00	378.00	-1	1,456	-0.07%
2022/06/17	2	393.75	3	392.17	391.00	-1	1,446	-0.07%
2022/06/16	1	416.00	0	0.00	401.50	1	1,430	0.07%
2022/06/15	2	408.50	2	413.50	406.50	0	1,416	0.00%
2022/06/14	2	413.00	2	404.50	404.50	0	1,421	0.00%
2022/06/09	0	0.00	1	412.50	415.50	-1	1,409	-0.07%
2022/06/06	3	428.17	1	428.00	422.00	2	1,385	0.14%
2022/06/01	0	0.00	1	414.00	413.00	-1	1,382	-0.07%
2022/05/30	0	0.00	0	392.00	399.50	0	1,321	0.00%
2022/05/25	0	0.00	0	365.50	370.50	0	1,288	0.00%
2022/05/23	1	366.00	1	364.00	362.50	0	1,299	0.00%
2022/05/20	2	362.50	2	360.00	360.50	0	1,312	0.00%
2022/05/16	1	344.00	0	0.00	335.50	1	1,286	0.08%
2022/05/12	1	356.00	0	0.00	351.00	1	1,279	0.08%
2022/05/09	0	347.00	0	0.00	345.50	0	1,268	0.00%
2022/05/05	0	386.00	0	0.00	384.00	0	1,236	0.00%
2022/05/03	0	382.50	0	0.00	383.50	0	1,292	0.00%
2022/04/25	0	385.00	0	0.00	384.00	0	1,386	0.00%
2022/04/22	3	406.33	1	400.50	401.00	2	1,405	0.14%
2022/04/20	0.1	417.00	0	0.00	417.00	0.1	1,490	0.01%
2022/04/19	0	0.00	1	421.00	419.50	-1	1,515	-0.07%
2022/04/15	0	434.00	0	0.00	418.00	0	1,573	0.00%
2022/04/14	0	0.00	0	453.00	449.00	0	1,673	0.00%
2022/04/13	0	446.50	0	0.00	444.00	0	1,774	0.00%
2022/04/12	1	450.00	1	445.00	439.50	0	1,889	0.00%
2022/04/08	21	453.10	21	449.36	449.50	0	1,981	0.00%
2022/04/07	0	442.14	0	0.00	437.00	0	1,970	0.00%
2022/04/01	0	0.00	1	445.50	450.00	-1	1,974	-0.05%
2022/03/31	0	0.00	3	454.00	455.50	-3	1,978	-0.15%
2022/03/30	4	454.13	1	455.47	461.50	3	1,979	0.15%
2022/03/29	0	0.00	0	428.00	430.50	0	1,956	0.00%
2022/03/23	0	0.00	1	440.00	443.50	-1	2,078	-0.05%
2022/03/18	1	434.00	0	0.00	432.00	1	2,117	0.05%
2022/03/15	0	416.00	0	0.00	406.50	0	2,229	0.00%
2022/03/11	1	425.00	0	0.00	425.00	1	2,311	0.04%
2022/03/09	0	421.50	0	0.00	421.50	0	2,370	0.00%
2022/03/08	0.1	419.86	0	0.00	416.00	0.1	2,454	0.00%
2022/03/07	0	435.50	0	0.00	431.00	0	2,497	0.00%
2022/03/04	1	443.57	0	0.00	442.50	1	2,601	0.04%
2022/02/24	0.1	443.82	0	0.00	438.50	0.1	2,928	0.00%
2022/02/23	0	461.50	0	0.00	458.00	0	3,056	0.00%
2022/02/11	0	0.00	1	484.50	494.00	-1	3,512	-0.03%
2022/02/10	0	488.50	0	0.00	484.00	0	3,520	0.00%
2022/02/08	0	0.00	1	479.50	485.00	-1	3,530	-0.03%
2022/01/26	1	471.50	0	0.00	470.00	1	3,567	0.03%
2022/01/25	1	485.00	0	0.00	473.50	1	3,635	0.03%
2022/01/24	0	0.00	1	463.00	488.50	-1	3,613	-0.03%
2022/01/19	2	488.00	0	0.00	487.00	2	3,697	0.05%
2022/01/18	1	490.50	0	0.00	487.00	1	3,766	0.03%
2022/01/14	1	499.00	1	495.00	500.00	0	3,714	0.00%
2022/01/13	0	0.00	1	527.00	528.00	-1	3,668	-0.03%
2022/01/12	1	530.00	0	0.00	540.00	1	3,662	0.03%
2022/01/11	0	0.00	1	547.00	549.00	-1	3,663	-0.03%
2022/01/10	0	0.00	0	543.00	560.00	0	3,648	0.00%
2022/01/05	1	574.00	0.1	564.00	572.00	0.9	3,458	0.03%
2022/01/04	0	0.00	0	554.00	559.00	0	3,404	0.00%
2022/01/03	0	0.00	2	545.00	548.00	-2	3,414	-0.06%
2021/12/29	1	525.00	0	0.00	524.00	1	3,440	0.03%
2021/12/27	0	0.00	2	541.50	539.00	-2	3,509	-0.06%
2021/12/23	0	547.00	0	0.00	544.00	0	3,564	0.00%
2021/12/21	0	0.00	1	556.00	556.00	-1	3,610	-0.03%
2021/12/20	0	0.00	1	533.00	531.00	-1	3,553	-0.03%
2021/12/15	2	536.00	1.2	534.39	536.00	0.9	3,596	0.02%
2021/12/14	0	0.00	1	530.00	532.00	-1	3,609	-0.03%
2021/12/13	0	0.00	1	551.00	551.00	-1	3,634	-0.03%
2021/12/09	2	553.50	4	552.00	557.00	-2	3,635	-0.06%
2021/12/08	1	537.00	1	537.93	539.00	0	3,561	0.00%
2021/12/07	1	519.00	0	0.00	520.00	1	3,513	0.03%
2021/12/06	1	514.97	1	504.00	511.00	0	3,505	0.00%
2021/12/02	2	534.57	0	0.00	517.00	2	3,544	0.06%
2021/12/01	0	0.00	1	540.00	557.00	-1	3,534	-0.03%
2021/11/30	0	0.00	1	544.04	548.00	-1	3,521	-0.03%
2021/11/29	1	527.00	5	524.57	536.00	-4	3,468	-0.12%
2021/11/26	4	519.00	0	0.00	501.00	4	3,450	0.12%
2021/11/25	4	523.25	6	524.17	520.00	-2	3,382	-0.06%
2021/11/24	1	517.00	1	514.00	518.00	0	3,344	0.00%
2021/11/23	4	527.00	5	517.60	514.00	-1	3,305	-0.03%
2021/11/22	4	519.50	11	525.36	530.00	-7	3,247	-0.22%
2021/11/19	10	500.10	11	491.45	495.00	-1	3,109	-0.03%
2021/11/18	7	480.50	5	487.70	490.00	2	3,002	0.07%
2021/11/17	0	459.00	0	0.00	464.00	0	2,894	0.00%
2021/11/16	6	461.17	5	462.90	466.00	1	2,881	0.03%
2021/11/15	1	457.00	8	455.06	455.50	-7	2,862	-0.24%
2021/11/12	1	450.00	1	440.00	448.00	0	2,833	0.00%
2021/11/10	0	0.00	1	435.00	429.50	-1	2,767	-0.04%
2021/11/09	1	419.00	0	0.00	420.50	1	2,768	0.04%
2021/11/08	0	0.00	30	419.00	419.00	-30	2,850	-1.05%
2021/11/05	11	417.18	20	421.50	421.50	-9	2,861	-0.31%
2021/11/04	20.1	425.60	0	0.00	416.50	20.1	2,873	0.70%
2021/11/03	11	431.27	0	0.00	426.00	11	2,861	0.38%
2021/11/02	22	451.75	11.5	464.85	434.00	10.5	2,841	0.37%
2021/11/01	20	436.90	22	444.05	444.50	-2	2,769	-0.07%
2021/10/29	13	434.04	12	428.33	427.50	1	2,741	0.04%
2021/10/28	2	436.25	2.5	432.82	427.00	-0.5	2,712	-0.02%
2021/10/27	16	423.38	14	434.21	440.00	2	2,667	0.07%
2021/10/26	1	411.00	4	412.13	420.00	-3	2,587	-0.12%
2021/10/25	1	392.00	0	0.00	393.00	1	2,500	0.04%
2021/10/22	3	386.67	0	0.00	388.00	3	2,517	0.12%
2021/10/20	1	392.00	0.1	393.00	391.50	0.9	2,501	0.04%
2021/10/19	1	396.00	2	394.75	399.00	-1	2,515	-0.04%
2021/10/18	0	0.00	1	382.00	381.50	-1	2,508	-0.04%
2021/10/15	1	389.04	0	0.00	384.00	1	2,513	0.04%
2021/10/14	0	0.00	1	383.50	384.50	-1	2,529	-0.04%
2021/10/13	1	389.50	1	381.50	380.50	0	2,536	0.00%
2021/10/08	2	391.28	1	402.00	386.00	1	2,490	0.04%
2021/10/07	3	405.00	3	406.67	413.00	0	2,439	0.00%
2021/10/06	1	395.97	10.1	389.93	398.00	-9.1	2,436	-0.37%
2021/10/05	9	382.22	0	0.00	389.00	9	2,429	0.37%
2021/10/04	1	392.00	0	0.00	383.00	1	2,471	0.04%
2021/10/01	4	393.13	1	389.00	387.50	3	2,506	0.12%
2021/09/30	3	410.50	4	412.00	412.00	-1	2,476	-0.04%
2021/09/29	3	407.67	4	406.00	404.50	-1	2,493	-0.04%
2021/09/28	5	437.30	0	0.00	431.00	5	2,523	0.20%
2021/09/27	1	454.00	0	0.00	454.00	1	2,539	0.04%
2021/09/24	1	458.00	1	454.00	454.00	0	2,564	0.00%
2021/09/23	2	450.00	0	0.00	446.50	2	2,583	0.08%
2021/09/22	4	448.76	3.1	450.54	452.50	0.9	2,616	0.04%
2021/09/17	16	460.09	7	454.80	464.50	9	2,630	0.34%
2021/09/16	2	449.25	8	459.81	450.00	-6	2,773	-0.22%
2021/09/15	4.1	468.64	0	0.00	460.00	4.1	2,780	0.15%
2021/09/13	1	507.00	1	500.00	500.00	0	2,774	0.00%
2021/09/10	0	0.00	1	501.00	504.00	-1	2,808	-0.04%
2021/09/09	0	500.00	0	0.00	496.50	0	2,819	0.00%
2021/09/07	2	528.50	2	523.00	523.00	0	2,797	0.00%
2021/09/06	7	543.14	7.5	542.67	524.00	-0.5	2,768	-0.02%
2021/09/03	2	530.00	1	526.00	526.00	1	2,718	0.04%
2021/09/02	2	522.00	2	517.00	516.00	0	2,713	0.00%
2021/09/01	3	507.00	6	520.50	518.00	-3	2,674	-0.11%
2021/08/31	0	0.00	3	481.79	483.50	-3	2,670	-0.11%
2021/08/30	2	475.25	1	476.00	476.00	1	2,700	0.04%
2021/08/27	6	476.92	0	480.25	476.00	6	2,725	0.22%
2021/08/26	4.1	477.67	6	472.00	468.50	-2	2,755	-0.07%
2021/08/24	0	0.00	1	483.50	487.00	-1	2,862	-0.03%
2021/08/20	2	464.00	0	0.00	467.00	2	2,895	0.07%
2021/08/19	1	468.50	0	0.00	455.00	1	2,896	0.03%
2021/08/18	0	0.00	3.1	476.48	486.00	-3.1	2,922	-0.10%
2021/08/17	2	471.00	0	0.00	471.00	2	2,958	0.07%
2021/08/16	2	491.25	1	484.00	481.00	1	3,019	0.03%
2021/08/13	1	498.00	1	499.00	504.00	0	3,009	0.00%
2021/08/12	0	0.00	3.2	485.75	511.00	-3.2	3,027	-0.10%
2021/08/11	2	495.50	3	494.33	493.00	-1	2,977	-0.03%
2021/08/10	2	505.50	0	0.00	503.00	2	3,012	0.07%
2021/08/09	1	525.00	0	0.00	523.00	1	3,046	0.03%
2021/08/02	0	0.00	1	522.00	526.00	-1	3,315	-0.03%
2021/07/30	1	520.00	1	531.00	519.00	0	3,344	0.00%
2021/07/29	0	0.00	1	525.00	527.00	-1	3,387	-0.03%
2021/07/27	1	553.00	0	0.00	553.00	1	3,497	0.03%
2021/07/23	1	578.00	0	0.00	561.00	1	3,647	0.03%
2021/07/22	1	557.00	1	552.00	562.00	0	3,753	0.00%
2021/07/21	1	543.00	0	0.00	542.00	1	3,788	0.03%
2021/07/20	0.6	548.67	2	557.50	543.00	-1.4	3,916	-0.04%
2021/07/19	0.2	569.14	0	0.00	568.00	0.2	3,916	0.01%
2021/07/15	1	578.00	1	567.00	567.00	0	3,947	0.00%
2021/07/13	0	0.00	1	564.00	564.00	-1	3,982	-0.03%
2021/07/12	1	568.00	0	0.00	568.00	1	4,169	0.02%
2021/07/09	2	573.00	0	0.00	570.00	2	4,325	0.05%
2021/07/08	1	619.00	2	616.00	600.00	-1	4,275	-0.02%
2021/07/07	0	0.00	2	597.50	598.00	-2	4,193	-0.05%
2021/07/06	0	0.00	0	591.00	590.00	0	4,171	0.00%
2021/07/05	2	579.00	1	604.99	598.00	1	4,158	0.02%
2021/06/30	1	564.00	5	567.20	564.00	-4	4,017	-0.10%
2021/06/25	1	580.00	4	585.25	588.00	-3	3,942	-0.08%
2021/06/24	1	546.00	1	545.00	546.00	0	3,807	0.00%
2021/06/23	4	527.75	1.3	523.32	528.00	2.7	3,744	0.07%
2021/06/22	0	0.00	1	512.00	512.00	-1	3,715	-0.03%
2021/06/17	0	0.00	2	525.00	527.00	-2	3,644	-0.05%
2021/06/16	0.1	510.00	2	511.00	506.00	-2	3,617	-0.05%
2021/06/15	4.1	526.33	2	523.00	521.00	2.1	3,607	0.06%
2021/06/11	2	514.50	3	517.67	514.00	-1	3,603	-0.03%
2021/06/10	1	522.00	2	521.50	520.00	-1	3,583	-0.03%
2021/06/09	0	0.00	2	505.00	505.00	-2	3,547	-0.06%
2021/06/08	1	512.00	10	514.00	513.00	-9	3,537	-0.25%
2021/06/04	0	0.00	1	492.50	492.50	-1	3,465	-0.03%
2021/06/03	0	0.00	1	487.50	488.50	-1	3,490	-0.03%
2021/06/02	1	491.50	2	492.50	493.00	-1	3,465	-0.03%
2021/06/01	2	484.00	2	493.73	486.00	0	3,435	0.00%
2021/05/31	1	452.50	1	466.00	467.00	0	3,376	0.00%
2021/05/27	1	459.00	1	462.00	460.50	0	3,390	0.00%
2021/05/26	4	459.01	5	461.70	465.50	-1	3,402	-0.03%
2021/05/25	1.1	460.71	2	458.50	455.00	-1	3,388	-0.03%
2021/05/24	0	0.00	1	428.00	442.50	-1	3,371	-0.03%
2021/05/21	1	410.00	1	419.00	413.50	0	3,308	0.00%
2021/05/20	1	412.00	0	0.00	403.50	1	3,343	0.03%
2021/05/19	1	385.00	1	398.00	398.00	0	3,409	0.00%
2021/05/18	0	0.00	1	397.50	397.50	-1	3,424	-0.03%
2021/05/17	6	385.25	4	371.75	369.00	2	3,416	0.06%
2021/05/14	2	416.25	0	0.00	409.50	2	3,420	0.06%
2021/05/13	2	415.75	2.1	412.83	423.00	-0.1	3,401	0.00%
2021/05/12	1.1	403.09	2	410.00	410.00	-0.9	3,509	-0.03%
2021/05/11	2	443.75	1	460.00	441.50	1	3,460	0.03%
2021/05/07	1	484.50	2	489.50	494.00	-1	3,442	-0.03%
2021/05/06	1	477.00	0	0.00	474.50	1	3,464	0.03%
2021/05/05	3	490.84	2	479.50	477.00	1	3,451	0.03%
2021/05/04	4	513.00	3	501.00	497.00	1	3,442	0.03%
2021/05/03	1	516.00	0	0.00	510.00	1	3,473	0.03%
2021/04/29	5	556.00	9	554.03	550.00	-4	3,543	-0.11%
2021/04/28	0	0.00	13	543.38	551.00	-13	3,500	-0.37%
2021/04/27	3	527.33	4	533.00	529.00	-1	3,428	-0.03%
2021/04/26	18	529.78	7.2	533.78	533.00	10.8	3,445	0.31%
2021/04/23	1	484.00	6	490.08	503.00	-5	3,376	-0.15%
2021/04/22	4	498.25	6	491.42	483.00	-2	3,441	-0.06%
2021/04/21	5	501.30	6	491.25	490.00	-1	3,461	-0.03%
2021/04/20	6	516.33	6	513.50	511.00	0	3,465	0.00%
2021/04/19	4	525.25	4	535.75	515.00	0	3,530	0.00%
2021/04/16	7.2	531.68	6.1	533.70	520.00	1.2	3,617	0.03%
2021/04/15	13	503.04	14.3	512.70	525.00	-1.3	3,527	-0.04%
2021/04/14	1	486.00	0.1	483.32	477.50	1	3,408	0.03%
2021/04/13	0	0.00	5	477.10	477.00	-5	3,487	-0.14%
2021/04/12	0	0.00	1	480.00	477.00	-1	3,498	-0.03%
2021/04/09	4.2	482.36	4	479.75	479.50	0.2	3,529	0.01%
2021/04/08	5	478.20	1	478.50	478.50	4	3,553	0.11%
2021/04/07	0	0.00	4	469.50	470.00	-4	3,550	-0.11%
2021/04/06	2	476.25	0	0.00	473.00	2	3,566	0.06%
2021/04/01	1	480.00	0	0.00	480.00	1	3,569	0.03%
2021/03/31	2	489.00	1	484.00	484.00	1	3,573	0.03%
2021/03/30	2.1	486.10	1	489.00	489.00	1.1	3,573	0.03%
2021/03/29	0	0.00	1	481.50	481.00	-1	3,566	-0.03%
2021/03/26	1	467.00	0	0.00	467.50	1	3,575	0.03%
2021/03/25	1	470.00	1	468.00	467.00	0	3,613	0.00%
2021/03/23	2	463.75	1	468.50	463.00	1	3,712	0.03%
2021/03/22	1	467.00	1	467.50	468.50	0	3,760	0.00%
2021/03/18	1	484.50	1	480.00	479.00	0	3,852	0.00%
2021/03/17	3	481.50	0	0.00	480.50	3	3,930	0.08%
2021/03/16	2	480.00	0	0.00	482.50	2	3,939	0.05%
2021/03/15	0	0.00	2	480.50	479.00	-2	3,963	-0.05%
2021/03/12	0	483.00	0	0.00	483.00	0	4,019	0.00%
2021/03/10	1	491.00	0	0.00	485.00	1	4,117	0.02%
2021/03/09	1	492.50	0	0.00	491.50	1	4,166	0.02%
2021/03/04	0.1	490.00	0	0.00	487.50	0.1	4,400	0.00%
2021/03/03	0	0.00	2	494.00	498.50	-2	4,661	-0.04%
2021/03/02	0	0.00	0.1	496.50	483.00	-0.1	4,671	0.00%
2021/02/26	1	495.00	0	0.00	494.00	1	4,696	0.02%
2021/02/25	0	0.00	1	502.00	506.00	-1	4,756	-0.02%
2021/02/23	0	0.00	3	513.33	512.00	-3	4,781	-0.06%
2021/02/22	5	516.60	5	518.80	514.00	0	4,818	0.00%
2021/02/19	6.1	511.61	11	513.00	510.00	-4.9	4,871	-0.10%
2021/02/18	5.1	489.51	5	495.80	496.50	0.1	4,805	0.00%
2021/02/17	3	477.83	0	0.00	482.00	3	4,817	0.06%
2021/02/05	4	487.38	2	489.00	477.00	2	4,874	0.04%
2021/02/04	2	499.50	1	511.00	497.50	1	4,900	0.02%
2021/02/03	12	516.08	15	511.87	503.00	-3	4,883	-0.06%
2021/02/02	1	495.50	4	494.63	491.00	-3	4,799	-0.06%
2021/01/29	0	0.00	1.1	492.76	482.00	-1.1	4,875	-0.02%
2021/01/28	2	486.25	0.1	487.00	487.00	1.9	4,882	0.04%
2021/01/27	2	487.75	2	486.25	484.50	0	4,888	0.00%
2021/01/26	3.1	486.98	2	483.00	482.00	1.1	4,894	0.02%
2021/01/25	8.1	496.08	8	496.70	490.00	0.1	4,905	0.00%
2021/01/22	3	466.50	43	479.34	493.00	-40	4,857	-0.82%
2021/01/21	2	451.76	2	451.75	454.50	0	4,766	0.00%
2021/01/20	3.1	460.58	38	452.16	452.00	-34.9	4,759	-0.73%
2021/01/19	37	471.95	4	472.63	471.00	33	4,749	0.70%
2021/01/18	1	462.86	0	0.00	462.00	1	4,773	0.02%
2021/01/15	8.1	475.11	4	470.00	468.00	4.1	4,790	0.09%
2021/01/14	6.1	497.72	11	493.09	492.00	-4.9	4,791	-0.10%
2021/01/13	8.1	500.88	34	500.12	502.00	-26	4,790	-0.54%
2021/01/12	2.1	492.37	1	500.00	489.00	1.1	4,789	0.02%
2021/01/11	28.1	504.06	24	491.38	490.00	4.1	4,786	0.09%
2021/01/08	9.3	524.11	2	521.00	518.00	7.3	4,753	0.15%
2021/01/07	18.3	537.84	1	541.00	539.00	17.3	4,672	0.37%
2021/01/06	64.6	567.14	1	551.00	550.00	63.6	4,659	1.37%
2021/01/05	1.2	571.50	0	0.00	574.00	1.2	4,653	0.03%
2021/01/04	11	574.45	10	571.00	571.00	1	4,791	0.02%
2020/12/31	1.1	572.89	1	574.00	567.00	0.1	4,877	0.00%
2020/12/30	0.1	564.12	1	562.00	568.00	-0.9	4,875	-0.02%
2020/12/29	0.1	569.85	0	0.00	562.00	0.1	4,904	0.00%
2020/12/28	0	569.25	5	571.00	571.00	-5	4,930	-0.10%
2020/12/25	20.1	568.04	15	569.00	569.00	5.1	4,955	0.10%
2020/12/24	2	567.03	0	0.00	564.00	2	4,982	0.04%
2020/12/23	1	566.02	0	0.00	568.00	1	5,008	0.02%
2020/12/22	1	567.25	3	575.33	566.00	-2	5,091	-0.04%
2020/12/21	2	583.50	11	584.73	582.00	-9	5,123	-0.18%
2020/12/18	1	577.94	11	579.27	579.00	-10	5,128	-0.19%
2020/12/17	2	561.00	0	0.00	562.00	2	5,119	0.04%
2020/12/16	0.1	574.29	1	577.00	567.00	-0.9	5,197	-0.02%
2020/12/15	20	585.98	1	562.00	560.00	19	5,206	0.37%
2020/12/14	1.1	586.47	0	0.00	584.00	1.1	5,224	0.02%
2020/12/11	7	593.46	3	591.33	590.00	4	5,305	0.08%
2020/12/10	0	0.00	1	613.00	611.00	-1	5,279	-0.02%
2020/12/09	3	620.67	1	624.00	622.00	2	5,346	0.04%
2020/12/08	3	623.67	7	623.86	618.00	-4	5,412	-0.07%
2020/12/07	2	612.00	1	615.00	613.00	1	5,427	0.02%
2020/12/04	8	641.13	6	637.33	637.00	2	5,424	0.04%
2020/12/03	7	641.71	5	641.80	637.00	2	5,489	0.04%
2020/12/02	7	638.86	7	637.14	633.00	0	5,511	0.00%
2020/12/01	4	640.75	1	646.00	641.00	3	5,553	0.05%
2020/11/30	5	649.40	5	648.00	636.00	0	5,534	0.00%
2020/11/27	11	645.64	13	640.08	663.00	-2	5,516	-0.04%
2020/11/26	1	612.00	6	608.50	615.00	-5	5,365	-0.09%
2020/11/25	4	602.75	3	600.00	595.00	1	5,445	0.02%
2020/11/24	4	606.75	2	604.50	601.00	2	5,497	0.04%
2020/11/23	3	597.67	3	597.33	592.00	0	5,478	0.00%
2020/11/20	5	597.60	7	598.86	593.00	-2	5,466	-0.04%
2020/11/19	4	606.02	5	605.40	603.00	-1	5,497	-0.02%
2020/11/18	13	600.23	9	608.33	609.00	4	5,527	0.07%
2020/11/17	2	594.00	1	595.00	590.00	1	5,517	0.02%
2020/11/16	1	603.00	2	599.50	589.00	-1	5,637	-0.02%
2020/11/13	0	0.00	31	590.74	591.00	-31	5,691	-0.54%
2020/11/12	3	585.33	1	572.00	583.00	2	5,756	0.03%
2020/11/10	32	579.25	0	0.00	579.00	32	5,836	0.55%
2020/11/09	9	589.33	7	591.86	598.00	2	5,814	0.03%
2020/11/06	2	568.50	2	574.00	569.00	0	5,792	0.00%
2020/11/04	0	0.00	51	563.69	577.00	-51	5,941	-0.86%
2020/11/03	31	552.13	43	564.05	565.00	-12	6,090	-0.20%
2020/11/02	30	561.33	0	0.00	546.00	30	6,177	0.49%
2020/10/30	1	569.00	0	0.00	561.00	1	6,202	0.02%
2020/10/29	0	0.00	3	573.67	581.00	-3	6,258	-0.05%
2020/10/28	0	0.00	2	592.00	586.00	-2	6,293	-0.03%
2020/10/27	47	585.74	0	0.00	594.00	47	6,374	0.74%
2020/10/26	5	586.00	12	596.67	585.00	-7	6,457	-0.11%
2020/10/23	2	585.50	13	583.92	587.00	-11	6,507	-0.17%
2020/10/22	1	572.00	24	564.88	575.00	-23	6,670	-0.34%
2020/10/21	20	556.25	22	555.18	555.00	-2	6,800	-0.03%
2020/10/20	1	543.00	0	0.00	550.00	1	6,999	0.01%
2020/10/19	1	554.00	7	547.71	551.00	-6	7,198	-0.08%
2020/10/16	24	567.83	0	0.00	535.00	24	7,283	0.33%
2020/10/15	11	572.82	11	567.00	567.00	0	7,279	0.00%
2020/10/14	3	576.33	2	570.00	568.00	1	7,306	0.01%
2020/10/13	7	572.00	0	0.00	569.00	7	7,319	0.10%
2020/10/12	4	577.75	59	573.54	569.00	-55	7,342	-0.75%
2020/10/08	38	606.00	34	606.88	606.00	4	7,296	0.05%
2020/10/07	0	0.00	1	598.00	599.00	-1	7,291	-0.01%
2020/10/06	23	592.48	10	590.00	590.00	13	7,370	0.18%
2020/10/05	30	591.37	25	586.84	586.00	5	7,537	0.07%
2020/09/29	30	586.37	33	586.24	586.00	-3	7,868	-0.04%
2020/09/28	5	583.60	4	583.25	581.00	1	7,979	0.01%
2020/09/25	37	585.78	6	584.50	579.00	31	8,058	0.38%
2020/09/24	4	596.00	52	591.13	584.00	-48	8,127	-0.59%
2020/09/23	53	617.30	53	610.09	610.00	0	8,220	0.00%
2020/09/22	52	614.35	52	610.87	611.00	0	8,420	0.00%
2020/09/21	56	617.89	59	616.24	615.00	-3	8,551	-0.04%
2020/09/18	50	605.34	3	606.33	608.00	47	8,617	0.55%
2020/09/17	8	603.88	66	604.41	598.00	-58	8,841	-0.66%
2020/09/16	35	596.40	52	612.63	613.00	-17	8,885	-0.19%
2020/09/15	24	591.83	21	591.14	591.00	3	8,933	0.03%
2020/09/14	3	593.67	6	595.50	597.00	-3	9,134	-0.03%
2020/09/11	32	564.78	34	584.47	585.00	-2	9,156	-0.02%
2020/09/10	3	573.33	2	574.00	566.00	1	9,256	0.01%
2020/09/09	1	574.00	2	569.00	576.00	-1	9,527	-0.01%
2020/09/08	4	582.75	4	587.25	581.00	0	9,557	0.00%
2020/09/07	36	576.94	32	571.06	571.00	4	9,562	0.04%
2020/09/04	25	587.04	14	591.36	592.00	11	9,598	0.11%
2020/09/03	7	620.43	4	608.00	609.00	3	9,594	0.03%
2020/09/02	41	614.63	17	619.59	620.00	24	9,637	0.25%
2020/09/01	1	568.00	7	594.43	598.00	-6	9,674	-0.06%
2020/08/31	49	596.49	3	593.67	572.00	46	9,660	0.48%
2020/08/28	9	609.11	6	614.00	601.00	3	9,672	0.03%
2020/08/27	22	633.73	24	634.25	634.00	-2	9,861	-0.02%
2020/08/26	1	625.00	1	625.00	626.00	0	10,059	0.00%
2020/08/25	6	629.00	2	634.00	634.00	4	10,124	0.04%
2020/08/24	3	625.00	33	621.82	629.00	-30	10,108	-0.30%
2020/08/21	32	607.19	2	615.50	613.00	30	10,137	0.30%
2020/08/20	3	603.67	0	0.00	593.00	3	10,083	0.03%
2020/08/19	4	630.75	11	637.82	640.00	-7	9,977	-0.07%
2020/08/18	9	627.11	2.1	626.33	617.00	6.9	9,929	0.07%
2020/08/17	3	666.00	2	668.50	665.00	1	9,841	0.01%
2020/08/14	22	658.68	49	675.53	677.00	-27	9,837	-0.27%
2020/08/13	2	655.50	2	656.50	650.00	0	9,788	0.00%
2020/08/12	25	650.48	1	656.00	656.00	24	9,829	0.24%
2020/08/11	3	658.00	0	0.00	652.00	3	9,880	0.03%
2020/08/10	7	669.00	15	672.47	662.00	-8	9,942	-0.08%
2020/08/07	19	659.58	5	650.20	661.00	14	9,921	0.14%
2020/08/06	2	692.50	3	687.33	682.00	-1	9,839	-0.01%
2020/08/05	3	692.00	31	688.13	686.00	-28	9,838	-0.28%
2020/08/04	32	676.97	37	690.81	693.00	-5	9,891	-0.05%
2020/08/03	32	674.31	31	667.00	667.00	1	9,925	0.01%
2020/07/31	27	665.19	28	676.07	678.00	-1	9,994	-0.01%
2020/07/30	27	677.67	4	666.76	668.00	23	9,963	0.23%
2020/07/29	8	667.88	18	676.33	679.00	-10	9,928	-0.10%
2020/07/28	23	674.91	27	685.67	667.00	-4	9,888	-0.04%
2020/07/27	43	646.02	24	667.83	669.00	19	9,824	0.19%
2020/07/24	6	651.50	2	658.50	630.00	4	9,696	0.04%
2020/07/23	6	694.17	7	678.29	679.00	-1	9,550	-0.01%
2020/07/22	3	737.33	3	767.00	715.00	0	9,418	0.00%
2020/07/21	2	771.50	3	785.67	779.00	-1	9,337	-0.01%
2020/07/20	1	731.00	2	744.50	740.00	-1	9,347	-0.01%
2020/07/17	10	749.50	4	738.50	725.00	6	9,421	0.06%
2020/07/16	10	755.20	5	756.00	760.00	5	9,509	0.05%
2020/07/15	1	756.00	1	784.00	756.00	0	9,495	0.00%
2020/07/14	4	785.00	3	778.00	781.00	1	9,549	0.01%
2020/07/13	2	788.00	2	793.50	777.00	0	9,517	0.00%
2020/07/10	3	781.67	7	778.71	773.00	-4	9,473	-0.04%
2020/07/09	3	818.33	2	826.00	818.00	1	9,323	0.01%
2020/07/08	30	802.50	9	800.78	804.00	21	9,208	0.23%
2020/07/07	0	0.00	2	765.50	761.00	-2	9,005	-0.02%
2020/07/06	2	757.50	0	0.00	760.00	2	9,093	0.02%
2020/07/03	9	751.89	3	756.33	741.00	6	9,133	0.07%
2020/07/02	13	752.15	15	754.87	753.00	-2	9,191	-0.02%
2020/07/01	7	742.71	8	738.63	733.00	-1	9,239	-0.01%
2020/06/30	4	687.50	4	696.00	700.00	0	9,140	0.00%
2020/06/29	5	677.80	24	680.71	677.00	-19	9,160	-0.21%
2020/06/24	2	675.50	16	671.75	690.00	-14	9,175	-0.15%
2020/06/23	11	639.73	21	643.76	639.00	-10	9,166	-0.11%
2020/06/22	11	631.00	2	630.00	630.00	9	9,280	0.10%
2020/06/19	6	649.50	26	663.81	627.00	-20	9,347	-0.21%
2020/06/18	21	613.24	1	620.00	620.00	20	9,180	0.22%
2020/06/17	17	624.29	3	612.00	612.00	14	9,294	0.15%
2020/06/16	25	587.40	59	607.86	627.00	-34	9,253	-0.37%
2020/06/15	23	580.91	1	584.00	570.00	22	9,157	0.24%
2020/06/12	31	561.23	21	570.00	583.00	10	9,291	0.11%
2020/06/11	3	579.00	11	587.82	572.00	-8	9,417	-0.08%
2020/06/10	8	584.88	18	588.78	590.00	-10	9,442	-0.11%
2020/06/09	33	586.06	22	575.91	575.00	11	9,519	0.12%
2020/06/08	2	587.00	13	581.85	578.00	-11	9,576	-0.11%
2020/06/05	0	0.00	10	569.00	569.00	-10	9,508	-0.11%
2020/06/04	1	569.00	1.2	569.55	561.00	-0.2	9,544	0.00%
2020/06/03	28	569.96	5	572.60	566.00	23	9,544	0.24%
2020/06/02	6	528.67	16	523.00	553.00	-10	9,336	-0.11%
2020/06/01	2	491.25	13	501.23	503.00	-11	9,186	-0.12%
2020/05/28	22	483.14	1	491.50	481.00	21	9,267	0.23%
2020/05/27	0	0.00	1	474.50	477.00	-1	9,336	-0.01%
2020/05/26	0	0.00	2	481.00	477.50	-2	9,446	-0.02%
2020/05/25	11	474.82	10	479.00	479.00	1	9,547	0.01%
2020/05/22	2	475.75	2	474.00	475.00	0	9,620	0.00%
2020/05/21	4	493.50	3	493.50	486.50	1	9,608	0.01%
2020/05/20	4	485.41	4	481.63	490.00	0	9,650	0.00%
2020/05/19	4	476.63	4	472.75	475.50	0	9,728	0.00%
2020/05/18	3	477.00	3	484.17	464.50	0	9,709	0.00%
2020/05/15	5	501.40	26	494.15	493.00	-21	9,652	-0.22%
2020/05/14	44	501.94	26	499.46	498.50	18	9,603	0.19%
2020/05/13	34	502.37	32	503.06	504.00	2	9,530	0.02%
2020/05/12	2	514.00	27	510.89	500.00	-25	9,510	-0.26%
2020/05/11	22	502.41	3	496.67	508.00	19	9,533	0.20%
2020/05/08	4	493.63	113	494.83	490.00	-109	9,472	-1.15%	大賣/鉅額交易
2020/05/07	28	474.30	30	484.38	485.50	-2	9,440	-0.02%
2020/05/06	22	467.50	21	467.02	467.00	1	9,392	0.01%
2020/05/05	26	479.92	15	466.40	465.00	11	9,437	0.12%
2020/05/04	24	472.42	20	470.55	471.50	4	9,433	0.04%
2020/04/30	4	474.13	23	482.07	485.50	-19	9,440	-0.20%
2020/04/29	22	454.95	20	457.95	458.00	2	9,384	0.02%
2020/04/28	1	448.00	1	451.00	448.50	0	9,394	0.00%
2020/04/27	26	436.75	27	450.70	452.00	-1	9,447	-0.01%
2020/04/24	7	434.21	4	432.00	431.00	3	9,442	0.03%
2020/04/23	5	444.30	4	442.00	440.50	1	9,435	0.01%
2020/04/22	27	437.56	16	443.03	444.00	11	9,413	0.12%
2020/04/21	28	449.66	14	446.71	443.00	14	9,355	0.15%
2020/04/20	11	463.36	4	463.00	463.00	7	9,315	0.08%
2020/04/17	37	482.09	12	468.63	465.50	25	9,337	0.27%
2020/04/16	15	463.20	5	469.30	470.00	10	9,371	0.11%
2020/04/15	33	460.18	5	461.80	460.00	28	9,472	0.30%
2020/04/14	3	453.50	4	454.13	452.00	-1	9,522	-0.01%
2020/04/13	2	448.75	0	0.00	439.50	2	9,684	0.02%
2020/04/09	18	473.19	17	453.18	445.00	1	9,862	0.01%
2020/04/08	4	456.63	3	461.50	465.00	1	9,795	0.01%
2020/04/07	9	460.93	4	461.50	456.00	5	9,855	0.05%
2020/04/06	10	423.65	14	434.82	443.50	-4	9,765	-0.04%
2020/04/01	1	406.00	2	411.75	414.50	-1	9,592	-0.01%
2020/03/31	9	412.06	6	411.42	413.00	3	9,512	0.03%
2020/03/30	11	398.14	12	400.17	403.50	-1	9,362	-0.01%
2020/03/27	10	418.40	10	418.70	410.00	0	9,307	0.00%
2020/03/26	20	396.03	18	405.17	419.50	2	9,148	0.02%
2020/03/25	15	400.13	31	398.63	403.00	-16	9,014	-0.18%
2020/03/24	1	363.50	6	369.33	371.00	-5	9,013	-0.06%
2020/03/23	18	321.86	17	334.26	337.50	1	9,182	0.01%
2020/03/20	0	0.00	7	325.64	327.00	-7	9,121	-0.08%
2020/03/19	17	322.41	3	332.67	297.50	14	9,194	0.15%
2020/03/18	17	348.97	13	335.54	330.50	4	9,186	0.04%
2020/03/17	30	367.53	21	353.88	345.50	9	9,132	0.10%
2020/03/16	8	393.31	5	396.10	373.50	3	9,172	0.03%
2020/03/13	5	393.60	3	403.00	415.00	2	9,244	0.02%
2020/03/12	11	444.14	5	448.70	432.00	6	9,254	0.06%
2020/03/11	4	491.00	1	488.00	480.00	3	9,150	0.03%
2020/03/10	13	490.73	13	494.23	493.50	0	9,218	0.00%
2020/03/09	5	500.70	5	498.30	490.00	0	9,106	0.00%
2020/03/06	4	517.23	1	518.00	515.00	3	9,014	0.03%
2020/03/05	4	529.25	4	529.25	528.00	0	9,002	0.00%
2020/03/04	3	506.67	5	512.30	521.00	-2	8,965	-0.02%
2020/03/03	4	508.50	2	509.00	507.00	2	8,905	0.02%
2020/03/02	5	492.00	4	497.63	489.50	1	8,856	0.01%
2020/02/27	5	524.40	2	532.50	505.00	3	8,719	0.03%
2020/02/26	5	550.40	6	548.50	534.00	-1	8,612	-0.01%
2020/02/25	15	546.27	17	560.06	563.00	-2	8,514	-0.02%
2020/02/24	2	550.50	3	543.33	551.00	-1	8,518	-0.01%
2020/02/21	19	549.74	18	549.94	552.00	1	8,550	0.01%
2020/02/20	16	547.37	13	546.46	547.00	3	8,498	0.04%
2020/02/19	10	521.00	12	530.92	531.00	-2	8,398	-0.02%
2020/02/18	4	523.00	2	522.00	518.00	2	8,380	0.02%
2020/02/17	1	538.00	3	531.67	530.00	-2	8,459	-0.02%
2020/02/14	2	545.00	4	543.00	545.00	-2	8,466	-0.02%
2020/02/13	3	540.00	3	540.67	537.00	0	8,490	0.00%
2020/02/12	6	543.52	19	546.05	547.00	-13	8,550	-0.15%
2020/02/11	0	0.00	1	529.00	531.00	-1	8,481	-0.01%
2020/02/10	4	501.13	5	516.80	522.00	-1	8,516	-0.01%
2020/02/07	15	520.67	11	518.00	518.00	4	8,532	0.05%
2020/02/06	24	526.46	26	536.92	538.00	-2	8,622	-0.02%
2020/02/05	2	537.00	3	533.33	520.00	-1	8,553	-0.01%
2020/02/04	5	539.20	1	543.00	535.00	4	8,490	0.05%
2020/02/03	6	509.33	8	517.88	538.00	-2	8,476	-0.02%
2020/01/31	2	532.50	1	542.00	536.00	1	8,364	0.01%
2020/01/30	13	536.15	1	551.00	531.00	12	8,370	0.14%
2020/01/20	12	580.94	12	589.83	590.00	0	8,304	0.00%
2020/01/17	1	579.00	2	577.00	572.00	-1	8,278	-0.01%
2020/01/16	2	573.50	3	581.67	589.00	-1	8,323	-0.01%
2020/01/15	0	0.00	3	581.67	573.00	-3	8,315	-0.04%
2020/01/14	4	589.75	2	585.50	590.00	2	8,322	0.02%
2020/01/13	11	590.00	6.2	591.71	584.00	4.8	8,284	0.06%
2020/01/10	9	609.56	7	608.29	601.00	2	8,273	0.02%
2020/01/09	6	592.00	26	593.69	608.00	-20	8,201	-0.24%
2020/01/08	31	568.97	34	571.21	572.00	-3	8,170	-0.04%
2020/01/07	23	573.26	24.3	562.15	561.00	-1.3	8,197	-0.02%
2020/01/06	23	571.61	24	570.96	571.00	-1	8,113	-0.01%
2020/01/03	20	582.00	4	596.75	579.00	16	8,316	0.19%
2020/01/02	14	601.00	8.1	595.35	605.00	5.9	8,251	0.07%
2019/12/31	4	577.00	37.1	570.33	587.00	-33.1	8,285	-0.40%
2019/12/30	45	546.91	46	551.98	552.00	-1	8,230	-0.01%
2019/12/27	40	540.50	40	538.00	538.00	0	8,409	0.00%
2019/12/26	32	538.94	33	539.76	540.00	-1	8,795	-0.01%
2019/12/25	4	532.50	5	529.00	533.00	-1	8,951	-0.01%
2019/12/24	8	544.25	5.2	538.17	531.00	2.8	8,969	0.03%
2019/12/23	31	527.58	32	538.63	539.00	-1	8,897	-0.01%
2019/12/20	32	530.71	32	522.03	522.00	0	8,849	0.00%
2019/12/19	36	540.69	11	536.91	526.00	25	8,823	0.28%
2019/12/18	19	524.95	20.4	535.15	537.00	-1.4	8,791	-0.02%
2019/12/17	2.4	516.33	2	519.50	519.00	0.4	8,616	0.00%
2019/12/16	39	510.60	44	514.16	522.00	-5	8,600	-0.06%
2019/12/13	3	491.83	27.1	486.72	497.50	-24.1	8,505	-0.28%
2019/12/12	1.1	476.14	14	479.61	479.50	-12.9	8,352	-0.15%
2019/12/11	6	463.33	10	466.80	474.50	-4	8,276	-0.05%
2019/12/10	5	446.90	6	445.08	452.50	-1	8,191	-0.01%
2019/12/09	13.1	426.66	5	435.50	440.00	8.1	8,232	0.10%
2019/12/06	1.1	415.74	3	419.00	419.50	-1.9	8,427	-0.02%
2019/12/05	13	420.35	14	417.39	415.50	-1	8,534	-0.01%
2019/12/04	2	400.00	2	400.00	401.00	0	8,612	0.00%
2019/12/03	1	403.50	0	0.00	404.50	1	8,778	0.01%
2019/12/02	1	404.00	0	0.00	406.00	1	8,878	0.01%
2019/11/29	4	410.75	5	407.10	408.00	-1	8,957	-0.01%
2019/11/28	13	410.50	2	408.00	408.00	11	8,974	0.12%
2019/11/27	3	417.00	5	418.20	418.00	-2	9,088	-0.02%
2019/11/26	3	412.33	1	409.00	409.00	2	9,124	0.02%
2019/11/25	12	408.38	1	409.00	409.00	11	9,288	0.12%
2019/11/22	2	409.50	3	406.33	405.00	-1	9,313	-0.01%
2019/11/21	3	409.67	4	410.50	413.50	-1	9,357	-0.01%
2019/11/20	6	411.75	1	408.00	402.00	5	9,295	0.05%
2019/11/19	3	417.50	4	420.38	421.50	-1	9,361	-0.01%
2019/11/18	3	416.33	0	0.00	417.00	3	9,581	0.03%
2019/11/15	2	423.00	2	421.00	421.00	0	9,633	0.00%
2019/11/14	6	424.25	5	419.60	418.00	1	9,708	0.01%
2019/11/13	2	420.50	3	428.00	420.00	-1	9,685	-0.01%
2019/11/12	1	421.00	3	423.17	425.00	-2	9,814	-0.02%
2019/11/11	9	420.67	3	416.00	417.00	6	9,980	0.06%
2019/11/08	5	442.30	2	439.50	440.50	3	10,042	0.03%
2019/11/07	2	447.75	1	443.00	443.00	1	10,167	0.01%
2019/11/06	3	460.50	7	465.21	455.00	-4	10,477	-0.04%
2019/11/05	1	468.00	2	470.75	466.50	-1	10,484	-0.01%
2019/11/04	2	452.00	3	452.67	448.00	-1	10,535	-0.01%
2019/11/01	1	450.00	0	0.00	447.00	1	10,629	0.01%
2019/10/31	12	451.54	13	449.12	440.00	-1	10,851	-0.01%
2019/10/30	0	0.00	5	441.60	439.50	-5	10,941	-0.05%
2019/10/29	2	446.00	5	439.60	441.00	-3	11,084	-0.03%
2019/10/28	5	451.50	1	452.00	450.00	4	11,166	0.04%
2019/10/25	8	449.19	7	446.86	446.00	1	11,207	0.01%
2019/10/24	7	449.79	7	455.14	455.00	0	11,237	0.00%
2019/10/23	4	442.00	4	438.75	444.50	0	11,255	0.00%
2019/10/22	6	445.92	5	444.30	443.00	1	11,226	0.01%
2019/10/21	1	448.94	1	447.50	448.50	0	11,230	0.00%
2019/10/18	4	450.25	3	447.00	445.50	1	11,225	0.01%
2019/10/17	10	448.85	10	453.70	458.00	0	11,276	0.00%
2019/10/16	14	458.07	12	452.71	447.00	2	11,358	0.02%
2019/10/15	8	454.06	7	454.29	456.00	1	11,372	0.01%
2019/10/14	9	466.56	8	461.19	456.50	1	11,351	0.01%
2019/10/09	23	476.35	14	462.36	459.50	9	11,378	0.08%
2019/10/08	3	487.67	1	488.50	487.50	2	11,335	0.02%
2019/10/07	10	488.08	11	484.77	482.00	-1	11,456	-0.01%
2019/10/04	5	482.70	9	480.94	481.50	-4	11,430	-0.03%
2019/10/03	12	486.88	14.1	486.63	485.50	-2.1	11,549	-0.02%
2019/10/02	16	463.56	23	473.83	483.50	-7	11,389	-0.06%
2019/10/01	9	437.11	16	437.03	441.00	-7	11,125	-0.06%
2019/09/26	7	427.43	9	425.50	420.00	-2	11,184	-0.02%
2019/09/25	15	421.33	12	421.21	421.50	3	11,333	0.03%
2019/09/24	4	429.00	4	427.88	428.00	0	11,426	0.00%
2019/09/23	22	434.18	21	429.48	428.00	1	11,580	0.01%
2019/09/20	14	423.57	14	419.54	424.00	0	11,786	0.00%
2019/09/19	25	421.22	23	421.17	418.00	2	11,912	0.02%
2019/09/18	17	426.71	17	425.68	425.50	0	11,968	0.00%
2019/09/17	18	418.08	14	419.43	416.00	4	12,003	0.03%
2019/09/16	16	425.50	14	423.68	424.00	2	12,175	0.02%
2019/09/12	16	426.56	20	434.68	427.00	-4	12,253	-0.03%
2019/09/11	29	429.14	26	427.35	432.00	3	12,379	0.02%
2019/09/10	21	437.33	11	428.27	417.00	10	12,268	0.08%
2019/09/09	18	447.44	18	449.42	453.00	0	12,079	0.00%
2019/09/06	16	446.97	16	439.66	449.00	0	12,043	0.00%
2019/09/05	15	442.23	24	442.73	439.50	-9	12,006	-0.07%
2019/09/04	6	429.00	9	430.94	435.00	-3	12,055	-0.02%
2019/09/03	11	422.14	11	423.23	419.00	0	12,273	0.00%
2019/09/02	5	419.40	10	419.65	425.00	-5	12,332	-0.04%
2019/08/30	16	416.56	18	414.56	414.00	-2	12,454	-0.02%
2019/08/29	12	406.33	19	403.32	403.00	-7	12,517	-0.06%
2019/08/28	23	395.17	24	395.29	404.50	-1	12,637	-0.01%
2019/08/27	14	385.93	11	384.00	383.00	3	12,693	0.02%
2019/08/26	9	384.89	4	383.50	383.50	5	13,044	0.04%
2019/08/23	3	401.33	3	398.67	399.50	0	13,162	0.00%
2019/08/22	12	405.00	10	403.75	404.00	2	13,306	0.02%
2019/08/21	25	396.60	25.1	397.43	396.50	-0.1	13,355	0.00%
2019/08/20	15	406.60	11	405.64	404.00	4	13,423	0.03%
2019/08/19	22	409.73	20	407.10	405.00	2	13,734	0.01%
2019/08/16	20	411.38	18	409.69	409.50	2	13,853	0.01%
2019/08/15	21	410.17	20	406.25	410.00	1	13,996	0.01%
2019/08/14	21	431.29	17	426.76	419.00	4	14,092	0.03%
2019/08/13	17	430.09	13	430.46	422.00	4	14,105	0.03%
2019/08/12	19	448.76	17	447.97	442.50	2	14,194	0.01%
2019/08/08	14.1	437.21	14	440.29	444.00	0.1	14,186	0.00%
2019/08/07	16	417.50	15	420.83	413.00	1	13,990	0.01%
2019/08/06	14	414.64	15	420.47	422.50	-1	14,126	-0.01%
2019/08/05	6	417.83	7	418.86	418.00	-1	14,113	-0.01%
2019/08/02	10	420.95	9	421.06	417.00	1	14,186	0.01%
2019/08/01	6	429.42	10	433.05	439.00	-4	14,170	-0.03%
2019/07/31	13	417.38	14	421.21	427.50	-1	14,146	-0.01%
2019/07/30	6	422.00	9	423.56	417.00	-3	14,191	-0.02%
2019/07/29	4	430.25	4	428.50	430.00	0	14,216	0.00%
2019/07/26	12	427.88	14	424.14	425.00	-2	14,306	-0.01%
2019/07/25	8	424.25	6	422.67	420.00	2	14,297	0.01%
2019/07/24	1	416.50	2	418.50	416.50	-1	14,255	-0.01%
2019/07/23	3	416.17	9	417.89	410.00	-6	14,406	-0.04%
2019/07/22	6	411.75	2	414.25	399.50	4	14,461	0.03%
2019/07/19	9	412.78	10	415.45	419.00	-1	14,463	-0.01%
2019/07/18	12	411.79	13.1	413.32	404.00	-1.1	14,359	-0.01%
2019/07/17	6	425.00	5	425.80	424.00	1	14,271	0.01%
2019/07/16	9	436.50	8	435.81	431.00	1	14,222	0.01%
2019/07/15	5	428.50	4	437.00	438.00	1	14,271	0.01%
2019/07/12	23	430.76	20	430.40	430.50	3	14,440	0.02%
2019/07/11	12	443.38	11	440.91	435.00	1	14,510	0.01%
2019/07/10	16	434.56	11	435.95	440.00	5	14,392	0.03%
2019/07/09	10	443.30	21	438.19	425.50	-11	14,305	-0.08%
2019/07/08	11	439.73	9	440.00	442.50	2	14,198	0.01%
2019/07/05	12	429.75	7	433.21	436.00	5	14,144	0.04%
2019/07/04	10	433.25	7	429.07	428.00	3	14,114	0.02%
2019/07/03	4	430.50	9	429.33	428.00	-5	14,084	-0.04%
2019/07/02	14	439.32	11	441.68	439.00	3	14,111	0.02%
2019/07/01	5	443.40	6	441.92	445.00	-1	13,994	-0.01%
2019/06/28	19	402.58	18	403.00	407.00	1	14,038	0.01%
2019/06/27	23	404.67	15	401.93	399.00	8	14,040	0.06%
2019/06/26	8	375.94	9	378.17	383.00	-1	13,818	-0.01%
2019/06/25	22	379.25	27	381.09	375.50	-5	13,687	-0.04%
2019/06/24	21	390.86	19	388.70	395.50	2	13,564	0.01%
2019/06/21	20	390.20	18	386.44	385.50	2	13,535	0.01%
2019/06/20	8	387.75	5	384.80	386.50	3	13,384	0.02%
2019/06/19	7	377.64	13	378.46	382.00	-6	13,304	-0.05%
2019/06/18	10	359.65	7	358.57	357.00	3	13,075	0.02%
2019/06/17	3.1	358.84	5	356.20	363.00	-1.9	13,025	-0.01%
2019/06/14	1	354.94	3	351.67	350.00	-2	12,957	-0.02%
2019/06/13	7	351.71	7	349.07	354.50	0	12,918	0.00%
2019/06/12	6	354.08	5	352.50	352.00	1	12,870	0.01%
2019/06/11	3	340.02	6	344.25	353.00	-3	12,828	-0.02%
2019/06/10	3	318.00	5	320.30	321.00	-2	12,610	-0.02%
2019/06/06	21	304.26	20	307.43	312.50	1	12,634	0.01%
2019/06/05	12	314.17	16	312.72	310.00	-4	12,544	-0.03%
2019/06/04	10	310.40	5	314.20	308.00	5	12,469	0.04%
2019/06/03	19	313.16	19	313.50	314.50	0	12,393	0.00%
2019/05/31	16	310.53	16	312.47	320.00	0	12,296	0.00%
2019/05/30	7	301.86	5	300.80	295.00	2	12,216	0.02%
2019/05/29	15	294.90	16	301.81	306.50	-1	12,179	-0.01%
2019/05/28	31	305.61	36	303.38	301.00	-5	12,141	-0.04%
2019/05/27	20	305.68	20	307.78	310.00	0	12,116	0.00%
2019/05/24	27	345.31	24	334.27	309.50	3	12,074	0.02%
2019/05/23	6	339.75	11	338.18	343.50	-5	11,726	-0.04%
2019/05/22	18	369.83	12	369.67	351.50	6	11,635	0.05%
2019/05/21	14	354.46	18	359.89	371.00	-4	11,701	-0.03%
2019/05/20	5	345.60	6	343.92	342.50	-1	11,708	-0.01%
2019/05/17	13	362.08	9	361.50	343.50	4	11,578	0.03%
2019/05/16	15	374.53	14	371.04	371.50	1	11,340	0.01%
2019/05/15	14	373.43	12	376.63	375.00	2	11,183	0.02%
2019/05/14	14	358.54	18	360.22	368.00	-4	11,043	-0.04%
2019/05/13	13	371.54	12	374.96	360.00	1	10,827	0.01%
2019/05/10	12	399.58	16	398.59	392.50	-4	10,680	-0.04%
2019/05/09	11	401.82	22	393.11	395.00	-11	10,605	-0.10%
2019/05/08	9	411.39	12	411.96	416.50	-3	10,432	-0.03%
2019/05/07	13	416.23	17	416.47	418.50	-4	10,340	-0.04%
2019/05/06	28	416.43	15	411.93	399.00	13	10,218	0.13%
2019/05/03	10	409.20	5	424.90	432.50	5	10,071	0.05%
2019/05/02	19	402.42	10	396.70	395.50	9	9,918	0.09%
2019/04/30	4	398.88	4	397.88	395.50	0	9,967	0.00%
2019/04/29	8	395.38	6	396.33	401.00	2	10,102	0.02%
2019/04/26	5	401.10	8	399.19	388.50	-3	10,081	-0.03%
2019/04/25	2	418.25	1	414.00	410.50	1	9,987	0.01%
2019/04/24	2	430.00	2	417.00	415.00	0	9,953	0.00%
2019/04/23	3	422.00	4	424.00	415.00	-1	9,934	-0.01%
2019/04/22	8	451.38	5	425.70	423.00	3	9,873	0.03%
2019/04/19	13	473.27	13	478.27	470.00	0	9,900	0.00%
2019/04/18	5	485.70	4	498.00	480.00	1	9,813	0.01%
2019/04/17	27	491.91	7	485.79	493.00	20	9,625	0.21%
2019/04/16	8	446.38	9	446.22	448.50	-1	9,360	-0.01%
2019/04/15	4	441.00	4	441.50	442.50	0	9,311	0.00%
2019/04/12	7	441.93	6	440.83	433.50	1	9,320	0.01%
2019/04/11	6	437.50	18	440.78	436.00	-12	9,236	-0.13%
2019/04/10	8	446.50	11	446.95	442.00	-3	9,196	-0.03%
2019/04/09	7	443.21	16	435.66	453.00	-9	9,104	-0.10%
2019/04/08	13	431.77	9	431.56	435.00	4	9,014	0.04%
2019/04/03	13	408.42	23	407.63	408.50	-10	8,854	-0.11%
2019/04/02	6	408.17	4	405.25	409.00	2	8,873	0.02%
2019/04/01	4	387.63	4	391.25	396.50	0	8,692	0.00%
2019/03/29	6	349.08	14	337.79	360.50	-8	8,477	-0.09%
2019/03/28	2	331.75	2	334.50	328.00	0	8,490	0.00%
2019/03/27	7	337.71	8	339.44	336.00	-1	8,476	-0.01%
2019/03/26	6	339.25	5	333.10	342.00	1	8,481	0.01%
2019/03/25	2	326.50	1	327.00	325.00	1	8,393	0.01%
2019/03/22	2	339.75	3	350.33	338.00	-1	8,321	-0.01%
2019/03/21	3	346.67	2	347.75	348.50	1	8,258	0.01%
2019/03/20	2	347.25	5	351.00	344.00	-3	8,210	-0.04%
2019/03/19	6	348.08	4	344.88	353.00	2	8,154	0.02%
2019/03/18	15	347.77	6	352.58	345.00	9	8,078	0.11%
2019/03/15	3	352.83	5	354.30	353.00	-2	8,067	-0.02%
2019/03/14	22	348.48	18	344.14	351.50	4	7,993	0.05%
2019/03/13	6	331.25	4	331.25	335.00	2	7,894	0.03%
2019/03/12	26	330.02	43	330.58	329.50	-17	7,842	-0.22%
2019/03/11	20	315.98	31	316.37	319.00	-11	7,746	-0.14%
2019/03/08	27	311.85	27	313.26	314.00	0	7,795	0.00%
2019/03/07	20	323.85	15	322.37	317.00	5	7,748	0.06%
2019/03/06	34	328.90	25	329.70	330.00	9	7,777	0.12%
2019/03/05	29	318.09	28	325.07	324.50	1	7,768	0.01%
2019/03/04	4	320.25	4	317.88	310.00	0	7,597	0.00%
2019/02/27	14	304.54	18	306.36	320.00	-4	7,506	-0.05%
2019/02/26	37	311.12	35	317.07	310.00	2	7,458	0.03%
2019/02/25	32	312.16	36	307.13	316.50	-4	7,531	-0.05%
2019/02/22	1	281.50	0	0.00	288.00	1	7,291	0.01%
2019/02/21	27	285.57	27	281.63	286.00	0	7,272	0.00%
2019/02/20	27	282.15	27	283.20	282.50	0	7,163	0.00%
2019/02/19	6	260.83	7	270.64	273.00	-1	6,942	-0.01%
2019/02/18	5	236.00	4	241.75	248.50	1	6,742	0.01%
2019/02/15	17	229.26	3	230.50	226.00	14	6,734	0.21%
2019/02/14	1	241.50	15	240.33	239.00	-14	6,802	-0.21%
2019/02/13	1	249.50	6	246.92	237.00	-5	6,941	-0.07%
2019/02/12	2	241.25	2	237.75	241.00	0	7,012	0.00%
2019/01/30	11	226.73	14	232.79	226.00	-3	7,493	-0.04%
2019/01/29	1	223.50	0	0.00	225.50	1	7,628	0.01%
2019/01/28	1	223.00	2	221.25	222.00	-1	7,698	-0.01%
2019/01/25	40	216.75	42	218.99	219.00	-2	7,921	-0.03%
2019/01/24	21	219.52	23	213.98	213.50	-2	7,971	-0.03%
2019/01/22	31	218.06	24	216.77	217.00	7	8,133	0.09%
2019/01/21	2	216.00	2	215.75	215.00	0	8,151	0.00%
2019/01/18	12	215.58	22	210.41	217.50	-10	8,066	-0.12%
2019/01/17	5	199.80	11	204.36	198.00	-6	8,045	-0.07%
2019/01/16	2	199.50	1	202.00	202.00	1	8,166	0.01%
2019/01/15	0	0.00	3	197.33	201.00	-3	8,231	-0.04%
2019/01/11	3	199.50	4	200.25	194.00	-1	8,486	-0.01%
2019/01/10	1	190.50	3	191.17	194.50	-2	8,483	-0.02%
2019/01/09	3	186.83	3	187.67	190.00	0	8,462	0.00%
2019/01/08	2	178.50	2	174.50	178.00	0	8,422	0.00%
2019/01/07	0	0.00	10	171.85	174.00	-10	8,440	-0.12%
2019/01/04	1	166.00	2	164.75	165.00	-1	8,482	-0.01%
2019/01/03	1	176.00	6	171.50	172.50	-5	8,447	-0.06%
2019/01/02	2	178.50	1	182.00	178.50	1	8,528	0.01%
2018/12/28	1	186.50	1	187.50	185.00	0	8,564	0.00%
2018/12/27	2	190.75	2	190.50	189.00	0	8,665	0.00%
2018/12/26	3	189.83	0	0.00	184.00	3	8,743	0.03%
2018/12/25	1	185.00	2	188.00	193.00	-1	8,815	-0.01%
2018/12/24	2	195.00	1	196.00	195.50	1	8,742	0.01%
2018/12/22	1	195.00	0	0.00	195.00	1	8,736	0.01%
2018/12/21	5	198.90	5	197.70	201.50	0	8,795	0.00%
2018/12/20	25	207.04	26	204.19	203.50	-1	8,721	-0.01%
2018/12/19	6	209.08	14	207.11	206.50	-8	8,732	-0.09%
2018/12/18	32	205.72	21	204.00	204.00	11	8,736	0.13%
2018/12/17	2	201.50	2	203.75	205.00	0	8,854	0.00%
2018/12/13	2	204.25	55	202.34	202.50	-53	8,922	-0.59%
2018/12/12	1	206.50	1	207.00	205.00	0	8,982	0.00%
2018/12/11	1	200.00	0	0.00	198.50	1	9,006	0.01%
2018/12/10	2	194.50	2	193.00	196.00	0	9,045	0.00%
2018/12/07	5	204.90	8	204.81	204.00	-3	9,048	-0.03%
2018/12/06	5	205.00	3	199.00	200.00	2	9,049	0.02%
2018/12/05	56	220.25	0	0.00	218.00	56	9,033	0.62%
2018/12/04	4	231.50	3	230.00	225.00	1	9,052	0.01%
2018/12/03	7	233.21	8	234.13	239.50	-1	8,971	-0.01%
2018/11/30	1	215.50	31	217.98	218.50	-30	8,906	-0.34%
2018/11/29	6	219.33	43	218.69	211.50	-37	8,816	-0.42%
2018/11/28	47	208.36	6	211.92	211.50	41	8,686	0.47%
2018/11/27	7	206.50	4	206.25	207.00	3	8,602	0.03%
2018/11/26	27	200.41	5	200.20	200.00	22	8,479	0.26%
2018/11/23	7	206.14	1	206.00	196.00	6	8,421	0.07%
2018/11/22	7	212.00	48	214.24	207.50	-41	8,323	-0.49%
2018/11/21	23	195.15	1	195.50	199.50	22	8,129	0.27%
2018/11/20	22	196.32	3	194.00	195.00	19	8,130	0.23%
2018/11/19	2	196.50	1	196.50	198.00	1	8,108	0.01%
2018/11/16	2	199.25	2	198.25	192.50	0	8,102	0.00%
2018/11/15	2	189.25	2	191.25	195.00	0	8,036	0.00%
2018/11/14	1	194.00	1	195.50	191.00	0	8,017	0.00%
2018/11/13	3	187.50	2	189.75	193.50	1	7,972	0.01%
2018/11/12	4	202.50	3	201.17	198.00	1	7,923	0.01%
2018/11/09	5	209.00	6	206.17	209.50	-1	7,860	-0.01%
2018/11/08	8	219.94	9	215.67	210.00	-1	7,800	-0.01%
2018/11/07	7	204.07	7	212.29	216.00	0	7,692	0.00%
2018/11/06	19	207.74	4	202.25	196.50	15	7,419	0.20%
2018/11/05	3	221.00	4	217.75	218.00	-1	7,174	-0.01%
2018/11/02	14	225.96	7	229.00	220.00	7	7,164	0.10%
2018/11/01	5	205.90	8	213.31	220.00	-3	6,992	-0.04%
2018/10/31	5	203.60	6	205.25	200.00	-1	6,914	-0.01%
2018/10/30	3	200.67	3	198.67	197.00	0	6,872	0.00%
2018/10/29	21	205.62	22	204.84	209.50	-1	6,826	-0.01%
2018/10/26	8	213.81	7	212.86	208.50	1	6,785	0.01%
2018/10/25	9	211.61	11	210.32	208.00	-2	6,721	-0.03%
2018/10/24	14	229.14	36	231.92	225.00	-22	6,621	-0.33%
2018/10/23	3	223.33	3	223.83	220.00	0	6,546	0.00%
2018/10/22	15	229.43	11	230.05	224.50	4	6,494	0.06%
2018/10/19	4	221.25	5	222.20	233.00	-1	6,403	-0.02%
2018/10/18	7	229.93	9	229.11	222.00	-2	6,255	-0.03%
2018/10/17	6	237.08	4	236.75	234.50	2	6,209	0.03%
2018/10/16	5	234.00	23	240.54	231.50	-18	6,267	-0.29%
2018/10/15	3	231.17	4	237.38	239.00	-1	6,285	-0.02%
2018/10/12	24	229.31	5	236.10	232.00	19	6,295	0.30%
2018/10/11	3	237.50	1	237.50	229.50	2	6,254	0.03%
2018/10/09	18	249.78	13	247.85	255.00	5	6,277	0.08%
2018/10/08	4	261.63	6	260.58	253.50	-2	6,215	-0.03%
2018/10/05	14	271.71	8	268.25	263.00	6	6,247	0.10%
2018/10/04	13	280.19	12	284.96	287.50	1	6,207	0.02%
2018/10/03	19	288.82	8	307.56	285.50	11	6,163	0.18%
2018/10/02	4	323.13	3	324.00	317.00	1	6,120	0.02%
2018/10/01	3	320.50	2	319.25	322.00	1	6,130	0.02%
2018/09/28	4	324.25	5	322.20	317.00	-1	6,263	-0.02%
2018/09/27	5	323.20	6	323.42	319.00	-1	6,297	-0.02%
2018/09/26	14	320.25	5	318.50	323.00	9	6,242	0.14%
2018/09/25	11	310.00	10	310.20	312.00	1	6,229	0.02%
2018/09/21	14	294.71	10	300.05	300.00	4	6,230	0.06%
2018/09/20	4	303.63	3	303.50	306.50	1	6,185	0.02%
2018/09/19	3	315.83	3	313.50	306.50	0	6,282	0.00%
2018/09/18	11	316.45	11	318.59	313.00	0	6,336	0.00%
2018/09/17	5	328.40	4	327.75	335.50	1	6,335	0.02%
2018/09/14	7	338.14	8	339.50	338.00	-1	6,328	-0.02%
2018/09/13	8	335.88	11	339.32	329.50	-3	6,324	-0.05%
2018/09/12	2	349.50	1	355.50	346.50	1	6,318	0.02%
2018/09/11	3	348.83	4	349.13	357.00	-1	6,439	-0.02%
2018/09/10	9	352.39	9	355.78	336.00	0	6,425	0.00%
2018/09/07	2	374.00	1	377.50	369.00	1	6,475	0.02%
2018/09/06	6	368.08	9	370.39	384.00	-3	6,530	-0.05%
2018/09/05	3	376.17	1	375.50	374.00	2	6,611	0.03%
2018/09/04	4	378.13	2	376.25	383.50	2	6,736	0.03%
2018/09/03	6	370.00	2	383.00	366.00	4	6,890	0.06%
2018/08/31	2	396.50	0	0.00	398.50	2	6,913	0.03%
2018/08/30	5	406.30	2	409.00	400.00	3	6,931	0.04%
2018/08/29	1	412.00	7	409.71	410.50	-6	7,033	-0.09%
2018/08/28	4	413.63	4	417.75	412.50	0	7,129	0.00%
2018/08/27	3	403.50	2	397.50	405.00	1	7,237	0.01%
2018/08/24	6	382.67	5	382.40	393.00	1	7,304	0.01%
2018/08/23	2	392.25	2	389.00	388.00	0	7,422	0.00%
2018/08/22	5	388.70	5	388.80	387.00	0	7,499	0.00%
2018/08/21	26	377.02	29	386.36	395.00	-3	7,592	-0.04%
2018/08/20	7	376.86	8	374.50	376.00	-1	7,701	-0.01%
2018/08/17	15	388.30	14	384.36	381.50	1	7,808	0.01%
2018/08/16	19	382.05	20	381.68	384.00	-1	8,003	-0.01%
2018/08/15	7	368.64	7	373.21	379.00	0	8,127	0.00%
2018/08/14	6	370.58	8	372.50	375.00	-2	8,380	-0.02%
2018/08/13	5	379.30	4	376.88	371.50	1	8,466	0.01%
2018/08/10	15	412.17	12	407.92	403.50	3	8,407	0.04%
2018/08/09	7	410.57	6	408.00	412.00	1	8,436	0.01%
2018/08/08	12	425.63	8	434.50	414.50	4	8,373	0.05%
2018/08/07	18	432.17	16	430.41	440.00	2	8,350	0.02%
2018/08/06	1	440.00	2	427.00	426.50	-1	8,471	-0.01%
2018/08/03	5	439.30	5	440.60	439.50	0	8,485	0.00%
2018/08/02	9	452.61	7.1	452.28	441.50	1.9	8,454	0.02%
2018/08/01	13	487.65	32	473.31	471.50	-19	8,453	-0.22%
2018/07/31	3	476.50	4	475.25	483.50	-1	8,453	-0.01%
2018/07/30	25	487.40	4	478.50	476.50	21	8,615	0.24%
2018/07/27	4	482.88	9	477.67	488.00	-5	8,694	-0.06%
2018/07/26	11	486.64	15	484.70	475.50	-4	8,716	-0.05%
2018/07/25	9	481.11	5	477.30	481.00	4	8,765	0.05%
2018/07/24	8	475.65	7	476.29	482.50	1	8,867	0.01%
2018/07/23	2	478.25	7	474.07	472.50	-5	8,844	-0.06%
2018/07/20	17	502.65	9	498.00	498.00	8	8,845	0.09%
2018/07/19	10	487.90	6	487.58	486.00	4	8,780	0.05%
2018/07/18	10	485.85	14	483.39	480.00	-4	8,807	-0.05%
2018/07/17	20	495.33	22	493.75	491.50	-2	8,803	-0.02%
2018/07/16	37	501.91	22	508.86	496.00	15	8,821	0.17%
2018/07/13	19	507.53	31	515.19	515.00	-12	8,829	-0.14%
2018/07/12	9	479.61	10	480.40	493.00	-1	8,948	-0.01%
2018/07/11	7	479.79	6.1	485.39	468.00	0.9	9,132	0.01%
2018/07/10	3	476.00	6	470.33	483.00	-3	9,265	-0.03%
2018/07/09	6	455.08	14	462.07	441.00	-8	9,371	-0.09%
2018/07/06	14.1	439.57	27	446.96	460.00	-12.9	9,430	-0.14%
2018/07/05	30	456.40	6	452.42	427.50	24	9,529	0.25%
2018/07/04	5	466.90	25	469.74	474.50	-20	9,617	-0.21%
2018/07/03	3	469.00	2	469.50	459.00	1	9,590	0.01%
2018/07/02	4	475.13	5	480.20	471.50	-1	9,602	-0.01%
2018/06/29	26	465.69	24	476.77	478.50	2	9,542	0.02%
2018/06/28	56	475.61	34	461.35	453.50	22	9,468	0.23%
2018/06/27	4	480.63	16	493.31	464.50	-12	9,363	-0.13%
2018/06/26	30	470.17	18	479.47	487.00	12	9,445	0.13%
2018/06/25	25	488.56	25	481.74	480.50	0	9,483	0.00%
2018/06/22	4	504.50	6	498.83	490.00	-2	9,561	-0.02%
2018/06/21	6	524.47	5	534.40	518.00	1	9,698	0.01%
2018/06/20	21	520.48	19	521.26	531.00	2	9,699	0.02%
2018/06/19	12	532.00	12	541.00	530.00	0	9,747	0.00%
2018/06/15	21	564.00	15	548.60	555.00	6	9,803	0.06%
2018/06/14	5	532.40	14	541.93	530.00	-9	9,680	-0.09%
2018/06/13	47	552.02	47	527.51	554.00	0	9,603	0.00%
2018/06/12	8	509.13	13	501.00	512.00	-5	9,598	-0.05%
2018/06/11	37	474.19	36	487.88	488.00	1	9,538	0.01%
2018/06/08	25	475.62	24	460.75	458.50	1	9,340	0.01%
2018/06/07	14	471.71	15	470.70	469.00	-1	9,285	-0.01%
2018/06/06	29	473.76	29	479.34	470.50	0	9,237	0.00%
2018/06/05	23	467.61	20	468.03	477.50	3	9,155	0.03%
2018/06/04	31	463.95	59	475.75	458.00	-28	9,031	-0.31%
2018/06/01	8	459.69	29	460.76	468.00	-21	8,903	-0.24%
2018/05/31	21	463.86	14	459.00	448.00	7	8,808	0.08%
2018/05/30	23	441.30	21	444.10	458.00	2	8,669	0.02%
2018/05/29	34	451.32	8	449.06	436.00	26	8,553	0.30%
2018/05/28	26	459.87	31	473.24	452.00	-5	8,438	-0.06%
2018/05/25	13	460.50	12	459.63	455.00	1	8,313	0.01%
2018/05/24	22	457.92	23	456.09	462.00	-1	8,131	-0.01%
2018/05/23	49	431.08	43	430.90	430.50	6	7,872	0.08%
2018/05/22	31	420.39	30	419.82	426.00	1	7,649	0.01%
2018/05/21	17	378.38	29	386.93	396.00	-12	7,341	-0.16%
2018/05/18	10	370.50	12	365.25	360.00	-2	7,160	-0.03%
2018/05/17	17	372.68	10	376.10	366.00	7	7,199	0.10%
2018/05/16	23	373.85	26	370.06	369.50	-3	7,201	-0.04%
2018/05/15	8	378.31	5	382.20	372.00	3	7,211	0.04%
2018/05/14	32	374.91	34	378.50	381.00	-2	7,210	-0.03%
2018/05/11	20	373.20	10	382.10	371.00	10	7,062	0.14%
2018/05/10	6	373.50	5	378.20	372.50	1	7,012	0.01%
2018/05/09	9	373.94	43	376.41	373.00	-34	7,094	-0.48%
2018/05/08	24	367.46	8	364.69	363.00	16	6,987	0.23%
2018/05/07	15	374.40	10	378.30	371.00	5	6,920	0.07%
2018/05/04	18	356.08	36	353.67	362.00	-18	6,744	-0.27%
2018/05/03	5	336.30	7	340.71	332.50	-2	6,614	-0.03%
2018/05/02	31	353.23	27	343.80	343.00	4	6,615	0.06%
2018/04/30	11	330.27	12	333.88	352.00	-1	6,551	-0.02%
2018/04/27	3	334.83	4	333.00	330.00	-1	6,451	-0.02%
2018/04/26	39	353.79	13	331.50	323.50	26	6,430	0.40%
2018/04/25	24	355.90	39	358.00	352.50	-15	6,328	-0.24%
2018/04/24	20	360.05	20	365.05	351.00	0	6,296	0.00%
2018/04/23	11	357.55	6	369.33	351.00	5	6,216	0.08%
2018/04/20	4	374.25	3	377.67	368.00	1	6,189	0.02%
2018/04/19	10	388.60	5	391.10	388.00	5	6,190	0.08%
2018/04/18	14	391.64	25	385.18	384.50	-11	6,269	-0.18%
2018/04/17	46	403.54	43.1	416.47	388.00	2.9	6,043	0.05%
2018/04/16	27	395.31	34.1	391.11	407.00	-7.1	5,798	-0.12%
2018/04/13	7	363.00	6	362.17	370.00	1	5,742	0.02%
2018/04/12	5	346.20	3	347.83	350.00	2	5,665	0.04%
2018/04/11	17	346.03	14	347.57	340.50	3	5,593	0.05%
2018/04/10	12	326.71	14	328.46	339.50	-2	5,379	-0.04%
2018/04/09	2	309.50	9	307.78	309.00	-7	5,261	-0.13%
2018/04/03	1	306.00	5	304.00	309.00	-4	5,425	-0.07%
2018/04/02	3	307.00	2	302.00	300.50	1	5,461	0.02%
2018/03/31	13	311.62	13	309.04	308.50	0	5,527	0.00%
2018/03/30	2	306.75	9	303.28	308.00	-7	5,568	-0.13%
2018/03/29	7	313.14	8	313.88	303.50	-1	5,660	-0.02%
2018/03/28	12	303.79	10	306.35	307.00	2	5,612	0.04%
2018/03/27	7	303.79	4	308.75	300.50	3	5,526	0.05%
2018/03/26	14	297.54	16	295.25	301.00	-2	5,436	-0.04%
2018/03/23	5	271.60	4	273.63	285.00	1	5,268	0.02%
2018/03/22	20	283.90	15	281.60	280.00	5	5,330	0.09%
2018/03/21	4	270.63	2	273.75	274.00	2	5,272	0.04%
2018/03/20	13	257.50	13	249.69	249.50	0	5,218	0.00%
2018/03/19	0	0.00	1	260.00	257.50	-1	5,274	-0.02%
2018/03/16	18	268.17	14	264.50	260.50	4	5,304	0.08%
2018/03/15	6	256.42	5	256.80	260.50	1	5,203	0.02%
2018/03/14	3	235.00	3	234.50	237.00	0	5,197	0.00%
2018/03/13	9	233.89	13	236.54	236.00	-4	5,386	-0.07%
2018/03/12	1	229.00	1	230.00	229.50	0	5,504	0.00%
2018/03/09	8	235.56	2	233.75	230.00	6	5,698	0.11%
2018/03/08	4	225.75	5	227.30	226.50	-1	5,782	-0.02%
2018/03/07	4	228.63	4	223.00	223.00	0	5,948	0.00%
2018/03/06	0	0.00	7	227.00	231.00	-7	6,161	-0.11%
2018/03/05	8	231.00	2	236.75	231.00	6	6,269	0.10%
2018/02/27	7	249.86	5	248.40	244.00	2	6,529	0.03%
2018/02/23	2	248.25	2	248.25	242.00	0	6,767	0.00%
2018/02/22	3	234.33	0	0.00	241.00	3	6,997	0.04%
2018/02/21	2	238.50	3	238.83	238.50	-1	7,089	-0.01%
2018/02/12	2	229.50	0	0.00	228.00	2	7,100	0.03%
2018/02/09	1	218.00	1	220.00	231.00	0	7,217	0.00%
2018/02/08	1	236.50	1	251.00	236.50	0	7,170	0.00%
2018/02/07	2	251.50	1	264.50	250.50	1	7,239	0.01%
2018/02/06	1	255.00	1	260.50	247.50	0	7,300	0.00%
2018/02/05	4	274.75	4	274.63	275.00	0	7,278	0.00%
2018/02/02	4	290.25	6	291.08	284.50	-2	7,362	-0.03%
2018/02/01	16	289.41	12	293.67	290.00	4	7,417	0.05%
2018/01/30	1	279.50	5	276.60	276.00	-4	7,506	-0.05%
2018/01/29	6	278.83	7	279.71	279.00	-1	7,566	-0.01%
2018/01/26	4	278.88	0	0.00	274.00	4	7,700	0.05%
2018/01/25	2	281.75	7	286.57	277.00	-5	7,813	-0.06%
2018/01/24	4	277.38	3	283.00	283.00	1	7,961	0.01%
2018/01/23	18	280.94	7	278.14	276.00	11	8,115	0.14%
2018/01/22	7	277.57	4	282.00	282.00	3	8,217	0.04%
2018/01/19	5	283.60	8	284.69	282.00	-3	8,376	-0.04%
2018/01/18	2	288.75	2	291.75	286.00	0	8,522	0.00%
2018/01/17	3	290.00	4	289.88	287.00	-1	8,647	-0.01%
2018/01/16	3	286.83	3	287.67	292.00	0	8,791	0.00%
2018/01/15	17	289.12	10	296.65	284.00	7	8,859	0.08%
2018/01/12	19	295.87	19	297.34	294.00	0	8,879	0.00%
2018/01/11	4	281.13	5	281.00	281.00	-1	8,829	-0.01%
2018/01/10	14	286.75	16	280.75	280.00	-2	9,134	-0.02%
2018/01/09	21	286.17	12	289.41	284.00	9	9,232	0.10%
2018/01/08	7	272.21	9	277.33	285.00	-2	9,126	-0.02%
2018/01/05	4	276.63	3	274.50	274.50	1	9,065	0.01%
2018/01/04	4	277.25	4	280.00	280.50	0	9,107	0.00%
2018/01/03	7	277.50	11	278.91	275.50	-4	9,168	-0.04%
2018/01/02	14	275.82	13	275.42	280.00	1	9,165	0.01%