玉晶光 (3406)-康和-嘉義券商分點個股進出

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
463.5
漲跌
▲11.0
漲幅
+2.43%
成交量
1,353張
產業
上市光電類股
1052人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/12/17	1	457.50	2	464.75	463.50	-1	1,181	-0.08%
2024/12/13	0	0.00	1	463.50	461.50	-1	1,182	-0.08%
2024/12/12	0	460.00	0	0.00	458.00	0	1,188	0.00%
2024/12/05	2	455.75	0	0.00	450.00	2	1,301	0.15%
2024/12/04	0	0.00	2	455.50	455.00	-2	1,320	-0.15%
2024/12/02	2	449.50	0	0.00	446.50	2	1,355	0.15%
2024/11/29	1	439.51	1	442.50	445.50	0	1,383	0.00%
2024/11/28	1	444.00	3	438.33	440.00	-2	1,450	-0.14%
2024/11/26	0	0.00	1	458.00	456.50	-1	1,541	-0.06%
2024/11/22	0	443.00	0	0.00	440.50	0	1,543	0.00%
2024/11/21	1	438.00	1	442.00	439.50	0	1,546	0.00%
2024/11/20	1.1	445.46	1	437.50	437.00	0.1	1,552	0.01%
2024/11/19	1.1	447.86	1	451.00	448.50	0.1	1,547	0.01%
2024/11/18	1	450.50	0	0.00	445.00	1	1,564	0.06%
2024/11/15	0	0.00	1	456.50	453.00	-1	1,568	-0.06%
2024/11/14	1	449.50	0	0.00	441.00	1	1,564	0.06%
2024/11/13	0	0.00	1	455.49	448.00	-1	1,582	-0.06%
2024/11/12	0.1	438.98	0	0.00	438.50	0.1	1,615	0.00%
2024/11/11	0.1	447.49	0	0.00	446.50	0.1	1,647	0.01%
2024/11/08	1.1	446.81	0	0.00	445.00	1.1	1,660	0.06%
2024/11/07	0	460.50	0	0.00	458.00	0	1,674	0.00%
2024/11/06	0	0.00	2	457.00	460.00	-2	1,704	-0.12%
2024/11/01	1	443.00	1	447.00	445.50	0	1,767	0.00%
2024/10/30	2	450.00	0	0.00	448.50	2	1,764	0.11%
2024/10/29	1	451.50	1	446.00	445.00	0	1,765	0.00%
2024/10/28	2	457.50	1	456.50	453.50	1	1,764	0.06%
2024/10/25	3	454.67	2	458.00	459.00	1	1,805	0.06%
2024/10/24	0	458.17	0	0.00	456.00	0	1,815	0.00%
2024/10/23	1	469.50	0	0.00	467.50	1	1,833	0.05%
2024/10/21	1	470.00	0	0.00	471.00	1	1,850	0.05%
2024/10/18	1.1	468.45	0	0.00	462.00	1.1	1,850	0.06%
2024/10/17	0	0.00	1	476.00	475.50	-1	1,836	-0.05%
2024/10/14	0	470.50	3	476.17	475.50	-3	1,905	-0.16%
2024/10/11	5	469.20	1	471.50	471.00	4	1,946	0.21%
2024/10/09	6	476.65	2	477.25	468.00	4	1,991	0.20%
2024/10/08	2	479.00	3	480.33	481.00	-1	1,988	-0.05%
2024/10/07	1	488.50	1	490.00	490.00	0	2,001	0.00%
2024/10/01	1	485.00	0	0.00	485.00	1	2,089	0.05%
2024/09/27	4.1	494.91	0	0.00	493.50	4.1	2,191	0.19%
2024/09/26	0.2	498.75	1	499.00	497.00	-0.8	2,180	-0.04%
2024/09/25	0	0.00	13	492.08	488.50	-13	2,156	-0.60%
2024/09/24	11	478.41	0	0.00	480.00	11	2,162	0.51%
2024/09/23	1	478.00	0	0.00	478.00	1	2,172	0.05%
2024/09/19	0	0.00	1	489.50	490.50	-1	2,261	-0.04%
2024/09/18	2	478.49	0	0.00	467.00	2	2,292	0.09%
2024/09/12	1	485.50	0	0.00	486.50	1	2,355	0.04%
2024/09/11	1	479.50	1	482.50	480.00	0	2,386	0.00%
2024/09/10	0	492.00	0	0.00	477.00	0	2,451	0.00%
2024/09/09	6	501.98	2	502.25	495.50	4	2,486	0.16%
2024/09/06	2	519.51	1	521.00	516.00	1	2,515	0.04%
2024/09/05	1.1	528.78	0	0.00	535.00	1.1	2,608	0.04%
2024/09/04	0	530.50	0	0.00	525.00	0	2,619	0.00%
2024/09/03	0	562.00	0	0.00	554.00	0	2,631	0.00%
2024/09/02	0	563.00	0	0.00	558.00	0	2,676	0.00%
2024/08/30	1.2	563.00	2	584.99	565.00	-0.8	2,701	-0.03%
2024/08/29	3	575.32	8	573.00	578.00	-5	2,662	-0.19%
2024/08/27	1	531.00	1	530.00	532.00	0	2,616	0.00%
2024/08/23	1	523.00	1	529.00	528.00	0	2,687	0.00%
2024/08/22	1	533.00	0	0.00	529.00	1	2,705	0.04%
2024/08/20	0	0.00	3	537.33	531.00	-3	2,713	-0.11%
2024/08/19	0	0.00	1	530.00	524.00	-1	2,743	-0.04%
2024/08/16	1	519.00	2	521.00	519.00	-1	2,766	-0.04%
2024/08/15	4	518.25	0	0.00	513.00	4	2,805	0.14%
2024/08/14	5	530.60	1	515.00	517.00	4	2,839	0.14%
2024/08/13	1	519.00	3	527.67	532.00	-2	2,812	-0.07%
2024/08/08	3	505.12	1	504.00	501.00	2	2,954	0.07%
2024/08/07	1	492.00	4	480.88	498.00	-3	2,921	-0.10%
2024/08/06	3	441.50	2	445.50	453.00	1	2,896	0.03%
2024/08/05	2.1	463.27	2	470.00	453.00	0.1	2,879	0.00%
2024/08/02	1	508.00	0	0.00	503.00	1	2,851	0.04%
2024/07/30	2	507.00	2	515.00	527.00	0	2,882	0.00%
2024/07/29	4	519.50	4	513.00	512.00	0	2,845	0.00%
2024/07/26	0.1	540.00	0	0.00	521.00	0.1	2,835	0.00%
2024/07/23	1	573.00	1.3	573.00	574.00	-0.3	2,810	-0.01%
2024/07/22	2	571.00	1	571.00	572.00	1	2,812	0.04%
2024/07/18	1.1	586.86	0	0.00	590.00	1.1	2,789	0.04%
2024/07/17	1	605.00	0	0.00	605.00	1	2,766	0.04%
2024/07/15	0.1	614.00	0	0.00	609.00	0.1	2,734	0.00%
2024/07/12	1	606.00	1	609.00	613.00	0	2,708	0.00%
2024/07/11	2	606.00	1	635.00	600.00	1	2,674	0.04%
2024/07/10	1	620.00	1	625.00	625.00	0	2,638	0.00%
2024/07/08	1	617.00	0	0.00	615.00	1	2,620	0.04%
2024/07/05	1	610.99	2.5	608.97	611.00	-1.5	2,592	-0.06%
2024/07/04	6	636.50	3	642.00	632.00	3	2,525	0.12%
2024/07/03	1	677.00	1	663.00	662.00	0	2,466	0.00%
2024/07/01	0.4	661.00	0	0.00	656.00	0.4	2,467	0.01%
2024/06/28	0.2	670.00	0	0.00	662.00	0.2	2,463	0.01%
2024/06/27	0	0.00	1	665.00	663.00	-1	2,464	-0.04%
2024/06/26	0.1	667.00	8	674.00	668.00	-8	2,493	-0.32%
2024/06/25	9	669.78	2.1	660.95	675.00	6.9	2,485	0.28%
2024/06/20	1	638.00	1.1	636.09	637.00	-0.1	2,604	0.00%
2024/06/19	2	635.50	3	639.33	626.00	-1	2,630	-0.04%
2024/06/18	4	629.75	2	632.00	630.00	2	2,680	0.07%
2024/06/17	2	639.00	3	633.67	628.00	-1	2,777	-0.04%
2024/06/14	3	616.67	1.1	622.73	630.00	1.9	2,729	0.07%
2024/06/13	4	589.50	8	595.25	599.00	-4	2,678	-0.15%
2024/06/12	9	589.33	15	587.53	591.00	-6	2,641	-0.23%
2024/06/11	0	546.00	0	0.00	545.00	0	2,592	0.00%
2024/06/07	0	553.00	5	559.00	553.00	-5	2,574	-0.19%
2024/06/06	2	555.00	1	549.00	549.00	1	2,544	0.04%
2024/06/05	0	0.00	2	543.00	551.00	-2	2,502	-0.08%
2024/06/04	4	538.50	4	539.75	535.00	0	2,473	0.00%
2024/06/03	1	533.00	1	529.00	532.00	0	2,468	0.00%
2024/05/31	2	544.99	1	546.99	530.00	1	2,462	0.04%
2024/05/30	5	535.20	3	533.33	538.00	2	2,442	0.08%
2024/05/29	0	536.20	2	531.00	535.00	-2	2,419	-0.08%
2024/05/27	2	520.00	0	0.00	517.00	2	2,373	0.08%
2024/05/23	3	532.33	4	532.50	533.00	-1	2,436	-0.04%
2024/05/22	1	524.00	0	0.00	518.00	1	2,385	0.04%
2024/05/21	0	535.00	1	534.00	535.00	-1	2,357	-0.04%
2024/05/17	1	528.00	1	522.00	530.00	0	2,314	0.00%
2024/05/16	2	517.97	2	520.50	524.00	0	2,330	0.00%
2024/05/15	0	0.00	9	520.33	513.00	-9	2,304	-0.39%
2024/05/14	0	0.00	3	479.00	488.50	-3	2,209	-0.14%
2024/05/13	0	0.00	1	453.50	453.00	-1	2,167	-0.05%
2024/05/10	1	448.00	0	0.00	448.00	1	2,180	0.05%
2024/05/09	1	463.00	1	465.00	451.50	0	2,189	0.00%
2024/05/08	1	448.50	0	0.00	455.50	1	2,180	0.05%
2024/05/03	0	0.00	3	458.67	460.00	-3	2,173	-0.14%
2024/05/02	0	0.00	2	440.25	437.50	-2	2,155	-0.09%
2024/04/29	0	0.00	1	437.00	435.00	-1	2,240	-0.04%
2024/04/25	2	430.25	1	437.00	427.50	1	2,251	0.04%
2024/04/24	0	0.00	1	429.00	433.50	-1	2,248	-0.04%
2024/04/22	5	419.20	3	419.50	415.00	2	2,293	0.09%
2024/04/19	1	440.00	0	0.00	424.00	1	2,292	0.04%
2024/04/17	2	447.75	1	448.50	447.50	1	2,302	0.04%
2024/04/11	1	471.50	0	0.00	472.50	1	2,328	0.04%
2024/04/10	1	484.00	0	0.00	479.00	1	2,341	0.04%
2024/04/09	1	477.50	1	476.50	477.00	0	2,356	0.00%
2024/04/08	0	0.00	0.3	470.00	468.50	-0.3	2,340	-0.01%
2024/04/03	2	486.50	1	475.00	474.00	1	2,345	0.04%
2024/04/02	1	496.00	1	484.00	484.50	0	2,324	0.00%
2024/04/01	5	488.30	0	0.00	489.50	5	2,317	0.22%
2024/03/29	2	496.00	0	0.00	496.00	2	2,294	0.09%
2024/03/28	1	506.00	2	509.00	509.00	-1	2,262	-0.04%
2024/03/27	2	505.50	2	502.00	505.00	0	2,234	0.00%
2024/03/26	4	511.25	11	505.59	499.00	-7	2,166	-0.32%
2024/03/25	7	490.50	3.3	493.98	493.00	3.7	2,049	0.18%
2024/03/22	1.3	479.60	3	480.67	482.50	-1.7	2,013	-0.08%
2024/03/21	13	472.73	13	472.00	476.00	0	1,981	0.00%
2024/03/20	9	441.83	1.4	439.79	462.50	7.6	1,906	0.40%
2024/03/18	0	0.00	1	425.50	428.00	-1	1,948	-0.05%
2024/03/15	0.2	421.26	1.1	424.00	417.50	-0.9	1,956	-0.05%
2024/03/14	0	0.00	2	417.00	418.50	-2	1,927	-0.10%
2024/03/13	1	404.50	0	0.00	398.50	1	1,859	0.05%
2024/03/12	0	0.00	2	409.00	408.50	-2	1,846	-0.11%
2024/03/11	1	397.00	1	402.50	398.00	0	1,843	0.00%
2024/03/08	3	399.33	0	0.00	400.00	3	1,856	0.16%
2024/03/06	1	412.50	0	0.00	409.50	1	1,837	0.05%
2024/03/05	1	419.50	0	0.00	412.00	1	1,847	0.05%
2024/02/27	0	0.00	1	429.50	427.00	-1	1,906	-0.05%
2024/02/26	0	0.00	3.1	422.90	429.00	-3.1	1,939	-0.16%
2024/02/23	1	410.50	0	0.00	409.50	1	1,926	0.05%
2024/02/22	0	0.00	1	416.50	415.00	-1	1,962	-0.05%
2024/02/20	1	409.50	0	0.00	411.00	1	1,988	0.05%
2024/02/19	0	0.00	2.1	417.52	420.00	-2.1	1,947	-0.11%
2024/02/16	0	0.00	1	410.50	409.00	-1	1,924	-0.05%
2024/02/15	0	0.00	2	403.00	407.00	-2	1,964	-0.10%
2024/02/05	1	392.00	0.3	393.50	392.50	0.7	1,947	0.04%
2024/02/02	1.1	396.86	0	0.00	393.50	1.1	1,941	0.05%
2024/02/01	0	0.00	0.1	397.50	395.00	-0.1	1,941	0.00%
2024/01/31	1	397.50	1	401.00	400.00	0	1,981	0.00%
2024/01/29	1	404.50	0	0.00	401.00	1	1,988	0.05%
2024/01/25	1	407.00	0	0.00	402.00	1	2,006	0.05%
2024/01/24	2	415.75	1.1	417.77	406.50	0.9	1,988	0.05%
2024/01/23	3	421.83	2.4	423.00	423.00	0.6	1,957	0.03%
2024/01/22	0.8	408.43	1	410.50	414.00	-0.3	1,903	-0.01%
2024/01/19	1	402.50	1.1	406.68	403.50	-0.1	1,878	-0.01%
2024/01/17	1	401.00	0	0.00	398.50	1	1,874	0.05%
2024/01/16	1.1	391.91	1	395.50	401.00	0.1	1,845	0.01%
2024/01/12	0	0.00	1	396.00	397.00	-1	1,819	-0.05%
2024/01/11	1.1	391.64	0	0.00	390.50	1.1	1,812	0.06%
2024/01/08	1	400.50	0	0.00	396.00	1	1,796	0.06%
2024/01/05	3	408.33	2	403.00	401.50	1	1,794	0.06%
2024/01/02	1	422.00	1	426.50	422.00	0	1,771	0.00%
2023/12/29	0	420.50	0	0.00	420.50	0	1,771	0.00%
2023/12/19	1	412.50	1	412.00	412.50	0	1,744	0.00%
2023/12/18	0	0.00	1	424.50	421.50	-1	1,749	-0.06%
2023/12/14	0	0.00	3	427.67	428.00	-3	1,762	-0.17%
2023/12/13	1	412.00	6	408.44	415.00	-5	1,682	-0.30%
2023/12/12	0	0.00	2	405.47	403.00	-2	1,617	-0.13%
2023/12/11	0.1	398.00	2	398.00	395.00	-1.9	1,603	-0.12%
2023/12/06	4	396.00	0	0.00	393.00	4	1,630	0.25%
2023/12/05	2	391.00	2	396.01	397.00	0	1,660	0.00%
2023/12/01	1	396.00	2	393.50	394.50	-1	1,663	-0.06%
2023/11/30	2	402.00	0	0.00	400.00	2	1,664	0.12%
2023/11/29	1	407.00	2	407.75	406.50	-1	1,662	-0.06%
2023/11/28	0	0.00	1.1	405.41	403.00	-1.1	1,630	-0.07%
2023/11/27	4	406.75	0	0.00	401.50	4	1,604	0.25%
2023/11/24	1	399.50	1	401.51	401.50	0	1,579	0.00%
2023/11/23	0.1	398.00	6	399.67	400.00	-5.9	1,582	-0.37%
2023/11/22	4	388.13	2	391.50	394.00	2	1,519	0.13%
2023/11/21	1	397.50	0	0.00	396.50	1	1,473	0.07%
2023/11/20	0	0.00	7	393.36	396.50	-7	1,436	-0.49%
2023/11/17	0	386.00	1	386.00	387.50	-1	1,404	-0.07%
2023/11/15	5	383.80	0	0.00	382.50	5	1,401	0.36%
2023/11/14	2	383.50	0	0.00	383.50	2	1,388	0.14%
2023/11/13	0	391.00	2	389.50	392.00	-2	1,353	-0.15%
2023/11/07	0	0.00	1	391.50	392.00	-1	1,326	-0.08%
2023/11/06	0	390.00	0	0.00	390.50	0	1,338	0.00%
2023/11/02	4	390.00	0	391.00	391.00	4	1,371	0.29%
2023/11/01	0	385.00	0	0.00	385.50	0	1,382	0.00%
2023/10/31	0	380.00	1	384.00	380.50	-1	1,423	-0.07%
2023/10/26	1	378.01	0	0.00	377.00	1	1,497	0.07%
2023/10/25	0	0.00	1	388.50	386.00	-1	1,493	-0.07%
2023/10/24	0	383.00	0	0.00	383.00	0	1,503	0.00%
2023/10/19	0.1	385.50	3	382.33	383.50	-2.9	1,544	-0.19%
2023/10/18	2	378.24	0	0.00	375.50	2	1,546	0.13%
2023/10/17	1	379.50	0	0.00	379.50	1	1,557	0.06%
2023/10/16	1	382.00	0	0.00	383.50	1	1,571	0.06%
2023/10/13	3	389.00	1.1	388.17	389.00	1.9	1,579	0.12%
2023/10/12	0	0.00	2	389.50	395.00	-2	1,585	-0.13%
2023/10/11	1	385.50	0	0.00	385.50	1	1,611	0.06%
2023/10/06	1	387.00	3	387.17	386.00	-2	1,618	-0.12%
2023/10/05	2	379.50	2.2	383.95	385.00	-0.2	1,644	-0.01%
2023/10/04	1	368.91	1	374.50	376.00	0	1,682	0.00%
2023/10/03	1	375.00	0	0.00	372.50	1	1,789	0.06%
2023/10/02	0	0.00	1	375.00	374.00	-1	1,869	-0.05%
2023/09/28	0	367.00	0	0.00	368.00	0	1,979	0.00%
2023/09/27	2	369.75	0	0.00	369.50	2	2,004	0.10%
2023/09/26	1	376.00	0	0.00	375.00	1	2,019	0.05%
2023/09/25	0	382.00	1	380.50	382.00	-1	2,033	-0.05%
2023/09/22	1	366.00	2	370.25	374.00	-1	2,017	-0.05%
2023/09/21	2.1	372.42	0	0.00	367.50	2.1	2,002	0.10%
2023/09/20	2	382.75	0	0.00	379.50	2	1,975	0.10%
2023/09/19	3	389.00	1	401.00	386.50	2	1,967	0.10%
2023/09/18	0	394.50	7.1	401.56	394.50	-7.1	1,956	-0.36%
2023/09/14	0	389.50	0	0.00	391.50	0	1,901	0.00%
2023/09/13	0	378.75	0	0.00	379.00	0	1,892	0.00%
2023/09/12	0	387.00	0	0.00	388.00	0	1,897	0.00%
2023/09/11	2	388.00	0	0.00	383.50	2	1,911	0.10%
2023/09/08	0	0.00	1.1	399.41	390.00	-1.1	1,919	-0.06%
2023/09/07	1	394.50	0	0.00	391.00	1	1,899	0.05%
2023/09/06	0	0.00	1	396.00	399.50	-1	1,905	-0.05%
2023/09/05	1	396.00	2	396.00	397.00	-1	1,946	-0.05%
2023/09/04	2	392.00	0	0.00	390.50	2	1,942	0.10%
2023/09/01	0	0.00	1	384.00	383.50	-1	1,961	-0.05%
2023/08/29	0	0.00	1	383.50	386.00	-1	2,247	-0.04%
2023/08/22	1	377.51	0	0.00	380.50	1	2,431	0.04%
2023/08/21	0	374.50	0	0.00	376.00	0	2,435	0.00%
2023/08/18	1	371.00	2	367.25	371.00	-1	2,436	-0.04%
2023/08/17	2	357.50	4	371.84	373.00	-2	2,426	-0.08%
2023/08/15	1.1	369.77	0	0.00	363.50	1.1	2,455	0.04%
2023/08/14	3.1	368.92	0	0.00	365.50	3.1	2,485	0.12%
2023/08/10	2	385.50	0	0.00	384.50	2	2,540	0.08%
2023/08/09	0	394.00	0	0.00	395.50	0	2,530	0.00%
2023/08/08	3	392.30	5	393.20	389.00	-2	2,519	-0.08%
2023/08/07	1	384.00	0	0.00	383.00	1	2,489	0.04%
2023/08/04	2	395.46	0	0.00	390.00	2	2,466	0.08%
2023/08/02	1	407.00	1	409.50	406.50	0	2,430	0.00%
2023/08/01	0	0.00	4	399.13	402.00	-4	2,387	-0.17%
2023/07/31	2	394.00	1	396.00	392.50	1	2,352	0.04%
2023/07/25	1	396.50	0	0.00	395.50	1	2,339	0.04%
2023/07/24	0	0.00	1	396.00	392.50	-1	2,342	-0.04%
2023/07/21	2	391.50	0	0.00	391.50	2	2,337	0.09%
2023/07/20	1.1	398.00	0	0.00	397.00	1.1	2,339	0.04%
2023/07/19	1.1	406.68	1	405.00	403.00	0.1	2,321	0.00%
2023/07/17	0	0.00	1	404.00	401.50	-1	2,313	-0.04%
2023/07/14	1.1	405.86	0	0.00	403.00	1.1	2,300	0.05%
2023/07/13	0	0.00	1	418.00	414.00	-1	2,248	-0.04%
2023/07/12	1	434.00	3	422.17	417.50	-2	2,242	-0.09%
2023/07/11	1	421.00	2	419.77	426.00	-1	2,216	-0.05%
2023/07/10	2	426.50	0.3	420.00	420.50	1.7	2,188	0.08%
2023/07/07	1	404.50	1.1	417.77	415.00	-0.1	2,097	0.00%
2023/07/06	3	418.17	1	417.00	406.50	2	2,017	0.10%
2023/07/05	0	0.00	2	410.50	403.00	-2	1,904	-0.11%
2023/06/29	1	398.50	0	0.00	397.00	1	1,897	0.05%
2023/06/28	0	0.00	0.1	396.50	395.50	-0.1	1,902	-0.01%
2023/06/26	2	398.75	1	397.50	399.50	1	1,925	0.05%
2023/06/21	0.2	390.50	0	0.00	389.50	0.2	1,964	0.01%
2023/06/19	0	0.00	1	394.50	398.50	-1	1,988	-0.05%
2023/06/15	7	396.64	1	399.00	397.50	6	1,975	0.30%
2023/06/14	1	399.00	2	401.25	401.00	-1	1,967	-0.05%
2023/06/13	1	397.00	2.1	396.17	397.00	-1.1	1,969	-0.06%
2023/06/12	0	400.00	0	0.00	398.50	0	1,987	0.00%
2023/06/09	1.1	397.82	3	398.67	399.00	-1.9	1,979	-0.10%
2023/06/08	0	0.00	0.2	390.00	387.50	-0.2	1,948	-0.01%
2023/06/07	4.1	390.17	4	391.25	389.50	0.1	1,958	0.01%
2023/06/06	5.1	395.82	0	0.00	388.00	5.1	1,946	0.26%
2023/06/05	7.2	422.61	15	422.33	421.50	-7.8	1,844	-0.42%
2023/06/02	1	408.00	0	0.00	400.50	1	1,810	0.06%
2023/06/01	3	409.83	1	417.47	406.00	2	1,913	0.10%
2023/05/31	1	406.00	0	0.00	408.00	1	1,902	0.05%
2023/05/30	1	409.00	5	411.00	408.50	-4	1,888	-0.21%
2023/05/29	0	0.00	2	400.00	400.00	-2	1,833	-0.11%
2023/05/23	1	391.50	3	393.83	393.50	-2	1,897	-0.11%
2023/05/22	0	387.00	0	0.00	390.00	0	1,895	0.00%
2023/05/19	2	393.00	1	394.00	390.00	1	1,890	0.05%
2023/05/18	1	397.00	2	398.01	399.50	-1	1,861	-0.05%
2023/05/17	2	394.50	3	396.33	393.50	-1	1,872	-0.05%
2023/05/16	2	395.00	3.1	400.19	394.00	-1.1	1,903	-0.06%
2023/05/15	0	0.00	0	381.50	384.50	0	1,848	0.00%
2023/05/12	0	0.00	1	381.00	381.00	-1	1,856	-0.05%
2023/05/10	1	377.50	0	0.00	378.00	1	1,878	0.05%
2023/05/05	0	0.00	10	384.00	381.50	-10	1,897	-0.53%
2023/05/04	0	0.00	1	381.50	378.00	-1	1,919	-0.05%
2023/05/02	0	0.00	1	377.00	378.00	-1	1,956	-0.05%
2023/04/27	2	370.75	0	0.00	368.00	2	1,987	0.10%
2023/04/26	1	356.51	1	359.00	361.50	0	1,996	0.00%
2023/04/25	5	360.50	0	0.00	356.00	5	2,046	0.24%
2023/04/24	1	372.50	1	371.50	371.00	0	2,037	0.00%
2023/04/21	2	383.24	4	379.88	371.00	-2	2,062	-0.10%
2023/04/20	0	385.50	2	383.00	382.00	-2	2,080	-0.10%
2023/04/19	0	389.50	0	0.00	387.50	0	2,118	0.00%
2023/04/18	2	390.01	2	395.00	390.00	0	2,174	0.00%
2023/04/17	3	393.02	3	391.33	393.00	0	2,183	0.00%
2023/04/14	0	0.00	2	391.00	389.00	-2	2,211	-0.09%
2023/04/13	3	395.50	1	395.00	390.00	2	2,213	0.09%
2023/04/12	3	394.50	0	0.00	392.50	3	2,204	0.14%
2023/04/07	1	384.00	0	0.00	381.50	1	2,253	0.04%
2023/04/06	4	380.38	3	383.83	386.00	1	2,246	0.04%
2023/03/31	3	385.33	1	391.00	385.50	2	2,234	0.09%
2023/03/30	4	394.00	4	392.50	394.00	0	2,210	0.00%
2023/03/28	1	385.00	2	388.50	385.00	-1	2,255	-0.04%
2023/03/27	2	391.00	3	392.17	388.00	-1	2,311	-0.04%
2023/03/24	2	404.50	1	409.00	395.00	1	2,310	0.04%
2023/03/23	6	403.50	6	401.42	403.00	0	2,254	0.00%
2023/03/22	2	395.50	2	399.25	395.50	0	2,258	0.00%
2023/03/21	5	396.10	3	396.50	395.50	2	2,256	0.09%
2023/03/20	6	392.00	6	392.17	392.00	0	2,265	0.00%
2023/03/17	4	393.00	5	389.50	393.00	-1	2,298	-0.04%
2023/03/16	3.1	385.66	2	392.50	383.00	1.1	2,315	0.05%
2023/03/15	4	392.25	5	394.30	392.00	-1	2,336	-0.04%
2023/03/14	3.1	387.50	3	386.83	387.50	0.1	2,326	0.00%
2023/03/13	4	385.00	3	383.33	387.50	1	2,341	0.04%
2023/03/10	6	391.25	7	394.29	389.00	-1	2,342	-0.04%
2023/03/09	3	400.50	3	405.83	400.50	0	2,365	0.00%
2023/03/08	8	404.06	7	407.07	403.50	1	2,406	0.04%
2023/03/07	22	420.11	17.1	422.92	416.00	4.9	2,376	0.21%
2023/03/06	25	422.38	32	423.88	420.50	-7	2,325	-0.30%
2023/03/03	7.1	403.63	9	404.94	402.50	-1.9	2,236	-0.08%
2023/03/02	5	399.50	5.1	396.68	399.50	-0.1	2,249	0.00%
2023/03/01	5.1	391.05	5	388.50	394.50	0.1	2,397	0.00%
2023/02/24	2	389.00	4	393.38	389.00	-2	2,430	-0.08%
2023/02/23	4	396.88	3	400.00	393.00	1	2,465	0.04%
2023/02/22	4	391.00	4	389.88	391.00	0	2,505	0.00%
2023/02/21	8	397.44	10	400.20	394.50	-2	2,647	-0.08%
2023/02/20	2	389.00	2	389.50	389.00	0	2,677	0.00%
2023/02/17	6	388.33	5	390.00	387.50	1	2,797	0.04%
2023/02/16	8	391.63	6	392.08	391.50	2	2,863	0.07%
2023/02/15	5	389.80	5	390.80	392.00	0	2,959	0.00%
2023/02/14	1	388.00	4	387.13	388.00	-3	2,976	-0.10%
2023/02/13	1	370.00	2	373.25	370.50	-1	2,951	-0.03%
2023/02/10	7	373.93	8	376.44	372.50	-1	3,003	-0.03%
2023/02/09	2	374.50	1	377.50	374.00	1	3,046	0.03%
2023/02/08	4	381.75	4	383.88	381.00	0	3,101	0.00%
2023/02/07	4	376.25	2	375.50	377.00	2	3,120	0.06%
2023/02/06	1	373.50	1	375.00	373.50	0	3,149	0.00%
2023/02/03	2	378.00	2	376.75	378.00	0	3,189	0.00%
2023/02/02	8	378.06	8	378.38	380.00	0	3,248	0.00%
2023/02/01	5	374.00	7	370.21	374.00	-2	3,330	-0.06%
2023/01/31	4	364.13	4	365.88	365.50	0	3,341	0.00%
2023/01/30	0	0.00	1.1	359.53	360.00	-1.1	3,372	-0.03%
2023/01/16	0	0.00	1.1	349.36	348.50	-1.1	3,383	-0.03%
2023/01/13	2.1	340.57	2	341.25	342.50	0.1	3,417	0.00%
2023/01/12	1	353.50	0	0.00	349.50	1	3,416	0.03%
2023/01/11	1.1	355.31	1	361.00	354.50	0.1	3,453	0.00%
2023/01/10	1	362.00	0	0.00	352.50	1	3,495	0.03%
2023/01/09	2	356.00	3	358.17	360.50	-1	3,543	-0.03%
2023/01/06	3	349.33	1	351.50	350.50	2	3,579	0.06%
2023/01/05	2	364.50	3	366.33	364.50	-1	3,575	-0.03%
2023/01/04	2	355.00	5	355.50	360.00	-3	3,612	-0.08%
2023/01/03	0	0.00	1	344.50	349.00	-1	3,617	-0.03%
2022/12/30	4	341.25	0	0.00	335.50	4	3,666	0.11%
2022/12/29	2	341.00	2	344.25	343.50	0	3,710	0.00%
2022/12/28	3	356.33	1	355.50	346.00	2	3,750	0.05%
2022/12/26	0	364.00	1	365.00	363.50	-1	3,826	-0.03%
2022/12/23	1	362.00	0	0.00	364.00	1	3,959	0.03%
2022/12/20	7	370.50	6	373.00	367.00	1	4,226	0.02%
2022/12/19	1	368.00	1	358.00	376.00	0	4,268	0.00%
2022/12/16	7	372.36	5	376.20	372.00	2	4,244	0.05%
2022/12/15	5	384.50	5	384.00	384.50	0	4,252	0.00%
2022/12/14	4	383.50	6	380.75	383.50	-2	4,272	-0.05%
2022/12/13	8	371.69	7	374.79	371.50	1	4,263	0.02%
2022/12/12	2	374.00	2	370.25	374.00	0	4,279	0.00%
2022/12/09	2	373.49	0	0.00	366.50	2	4,289	0.05%
2022/12/08	0	0.00	1	375.00	375.00	-1	4,302	-0.02%
2022/12/07	5	386.90	3	390.50	383.00	2	4,320	0.05%
2022/12/06	6	394.50	6	400.08	394.50	0	4,334	0.00%
2022/12/05	6	402.17	7	407.07	402.00	-1	4,359	-0.02%
2022/12/02	5	403.50	6	402.92	403.50	-1	4,529	-0.02%
2022/12/01	9	400.94	11	402.64	400.50	-2	4,611	-0.04%
2022/11/30	10	393.95	9	398.72	393.50	1	4,754	0.02%
2022/11/29	7	393.71	7	391.07	394.50	0	4,806	0.00%
2022/11/28	6	393.50	5	392.00	395.50	1	4,914	0.02%
2022/11/25	3	394.00	4.1	395.12	391.50	-1.1	5,037	-0.02%
2022/11/24	2	400.50	4	403.75	400.50	-2	5,143	-0.04%
2022/11/23	9	402.56	11	408.68	398.50	-2	5,217	-0.04%
2022/11/22	5	395.00	5	390.10	395.00	0	5,094	0.00%
2022/11/21	6.1	388.84	5	391.80	388.00	1.1	5,134	0.02%
2022/11/18	12.9	386.52	18	394.19	387.00	-5.1	5,114	-0.10%
2022/11/17	25	393.52	21	385.05	392.50	4	5,053	0.08%
2022/11/16	8	370.38	9	370.67	371.00	-1	4,898	-0.02%
2022/11/15	12	368.17	12.1	360.31	370.50	-0.1	4,830	0.00%
2022/11/14	8	352.63	9.1	352.27	353.00	-1.1	4,741	-0.02%
2022/11/11	8	342.12	9	343.78	341.00	-1	4,703	-0.02%
2022/11/10	8	329.94	9	329.39	330.00	-1	4,640	-0.02%
2022/11/09	5	326.60	5	326.50	327.50	0	4,641	0.00%
2022/11/08	4	321.38	5	327.00	320.50	-1	4,736	-0.02%
2022/11/07	3	322.67	3	324.83	322.50	0	4,727	0.00%
2022/11/04	8	320.62	9.1	314.12	322.50	-1	4,780	-0.02%
2022/11/03	4	309.00	4	306.88	310.50	0	4,830	0.00%
2022/11/02	4	306.63	5	305.70	307.00	-1	4,823	-0.02%
2022/11/01	4	302.63	4	304.63	302.00	0	4,853	0.00%
2022/10/31	6	301.08	7	300.29	300.50	-1	4,858	-0.02%
2022/10/28	5	282.70	4	284.13	284.00	1	4,819	0.02%
2022/10/27	3	293.83	4	297.25	299.00	-1	4,754	-0.02%
2022/10/26	6	289.92	5	290.40	288.00	1	4,755	0.02%
2022/10/25	4	293.88	6	294.25	292.00	-2	4,730	-0.04%
2022/10/24	1	301.50	2	305.25	297.00	-1	4,778	-0.02%
2022/10/21	2	299.25	1	298.50	292.00	1	4,874	0.02%
2022/10/20	6.1	303.86	1	300.50	301.00	5.1	4,859	0.11%
2022/10/19	0.1	314.00	3	315.33	311.00	-2.9	4,832	-0.06%
2022/10/18	3	320.17	0	0.00	316.00	3	4,816	0.06%
2022/10/17	7.1	314.40	7	317.36	316.50	0.1	4,800	0.00%
2022/10/14	7	335.43	7.1	332.61	328.50	-0.1	4,769	0.00%
2022/10/13	8	336.25	7	334.21	324.50	1	4,763	0.02%
2022/10/12	2	342.50	2	348.50	343.00	0	4,748	0.00%
2022/10/11	4	347.00	2	346.50	343.00	2	4,774	0.04%
2022/10/07	4	366.13	3	362.83	363.00	1	4,848	0.02%
2022/10/06	4	365.50	7	362.21	369.50	-3	4,826	-0.06%
2022/10/05	3	364.17	2	365.50	363.00	1	4,806	0.02%
2022/10/04	2	344.00	5	349.10	352.50	-3	4,766	-0.06%
2022/10/03	5	336.50	1	339.50	334.00	4	4,749	0.08%
2022/09/30	4	332.63	6	335.67	345.50	-2	4,790	-0.04%
2022/09/29	6	352.58	6	354.92	347.00	0	4,738	0.00%
2022/09/28	0.2	360.50	0	0.00	360.00	0.2	4,660	0.00%
2022/09/27	1	403.50	1	399.50	399.50	0	4,596	0.00%
2022/09/26	5.2	405.52	0	0.00	399.00	5.2	4,564	0.11%
2022/09/23	2	423.50	3	428.50	425.50	-1	4,521	-0.02%
2022/09/22	2	421.25	2	421.50	425.50	0	4,490	0.00%
2022/09/21	1	421.50	0.1	424.00	425.00	0.9	4,488	0.02%
2022/09/19	0	0.00	2	418.50	414.50	-2	4,464	-0.04%
2022/09/15	0	0.00	5	436.20	429.00	-5	4,463	-0.11%
2022/09/14	0	0.00	1	425.00	425.00	-1	4,477	-0.02%
2022/09/13	5.1	434.10	8	432.75	430.50	-2.9	4,437	-0.07%
2022/09/12	16	444.19	0	0.00	439.00	16	4,397	0.36%
2022/09/08	6	446.42	5	459.70	439.00	1	4,366	0.02%
2022/09/07	9	451.33	8	448.31	451.50	1	4,188	0.02%
2022/09/06	5	451.80	6	454.25	442.00	-1	4,099	-0.02%
2022/09/05	0.1	427.50	2	454.50	440.00	-2	3,934	-0.05%
2022/09/02	6	450.58	3	454.83	451.00	3	3,830	0.08%
2022/09/01	7	445.21	7	450.50	440.50	0	3,708	0.00%
2022/08/31	3	439.67	8	439.00	449.00	-5	3,572	-0.14%
2022/08/30	13	430.38	17	434.21	434.50	-4	3,433	-0.12%
2022/08/29	1	405.00	1	410.00	410.00	0	3,315	0.00%
2022/08/26	15	413.93	16	419.34	426.50	-1	3,317	-0.03%
2022/08/25	2	410.00	3	405.00	405.00	-1	3,240	-0.03%
2022/08/24	1	411.00	1	403.00	403.00	0	3,243	0.00%
2022/08/23	1	406.00	1	409.00	407.50	0	3,270	0.00%
2022/08/22	0.1	408.50	0	0.00	406.00	0.1	3,281	0.00%
2022/08/19	6	421.83	4	422.25	415.50	2	3,282	0.06%
2022/08/18	3	416.33	2	417.50	422.00	1	3,260	0.03%
2022/08/17	3	412.00	3	415.17	414.50	0	3,237	0.00%
2022/08/16	1	418.00	1	421.50	408.50	0	3,186	0.00%
2022/08/15	2	429.50	1	439.00	423.00	1	3,131	0.03%
2022/08/12	1	423.00	1	426.00	420.00	0	3,020	0.00%
2022/08/11	11	424.55	7	424.64	427.00	4	2,985	0.13%
2022/08/10	1	413.00	7	399.50	414.00	-6	2,884	-0.21%
2022/08/09	3	391.00	3	388.67	391.00	0	2,791	0.00%
2022/08/08	4	393.12	1	399.50	391.00	3	2,779	0.11%
2022/08/05	4	388.38	5	392.30	397.00	-1	2,725	-0.04%
2022/08/03	2	385.75	2	378.00	378.00	0	2,660	0.00%
2022/08/01	1	395.00	1	398.00	391.00	0	2,626	0.00%
2022/07/29	2	401.25	2	402.50	394.50	0	2,625	0.00%
2022/07/28	1	385.50	0	0.00	389.50	1	2,563	0.04%
2022/07/26	2	409.75	1	413.50	406.50	1	2,408	0.04%
2022/07/25	1	420.50	1	426.00	418.00	0	2,403	0.00%
2022/07/22	1	423.00	0	0.00	412.50	1	2,385	0.04%
2022/07/21	1	430.50	1	434.50	434.50	0	2,349	0.00%
2022/07/20	3	439.33	2	443.00	429.00	1	2,299	0.04%
2022/07/19	2	438.75	1	441.50	439.00	1	2,235	0.04%
2022/07/18	0	0.00	1	448.50	450.50	-1	2,207	-0.05%
2022/07/15	6	436.00	10	431.50	446.00	-4	2,127	-0.19%
2022/07/14	4	415.75	3	416.50	420.00	1	2,000	0.05%
2022/07/13	2	410.00	1	415.00	407.00	1	1,953	0.05%
2022/07/12	4	395.38	4	396.13	403.00	0	1,911	0.00%
2022/07/11	3	395.67	5	401.80	402.00	-2	1,893	-0.11%
2022/07/08	3	406.00	2	416.50	408.00	1	1,853	0.05%
2022/07/07	10	394.75	10	391.00	400.00	0	1,756	0.00%
2022/07/06	3	372.50	4	372.38	370.00	-1	1,676	-0.06%
2022/07/05	3	362.33	3	362.83	368.00	0	1,628	0.00%
2022/07/04	2	339.75	3	344.50	345.00	-1	1,595	-0.06%
2022/07/01	4	350.13	3	352.17	342.50	1	1,590	0.06%
2022/06/30	0	0.00	1	358.50	366.50	-1	1,566	-0.06%
2022/06/29	5	356.90	5	357.90	363.00	0	1,553	0.00%
2022/06/24	5	353.50	5	350.50	350.50	0	1,559	0.00%
2022/06/23	6	347.92	6	345.33	346.00	0	1,553	0.00%
2022/06/22	1	365.50	0	0.00	356.50	1	1,513	0.07%
2022/06/21	3	384.33	4	390.38	396.00	-1	1,455	-0.07%
2022/06/20	5	385.00	4	381.00	378.00	1	1,456	0.07%
2022/06/17	5	393.30	4	392.50	391.00	1	1,446	0.07%
2022/06/16	2	414.75	2	412.25	401.50	0	1,430	0.00%
2022/06/15	1	410.50	2	413.50	406.50	-1	1,416	-0.07%
2022/06/14	6	404.83	3	404.67	404.50	3	1,421	0.21%
2022/06/13	2	409.50	3	411.00	409.00	-1	1,409	-0.07%
2022/06/10	8	416.88	9	414.78	417.50	-1	1,415	-0.07%
2022/06/09	5	414.80	5	415.80	415.50	0	1,409	0.00%
2022/06/08	3	419.33	3	422.50	415.00	0	1,403	0.00%
2022/06/07	6	416.08	5	417.80	418.00	1	1,396	0.07%
2022/06/06	2	426.50	5	424.80	422.00	-3	1,385	-0.22%
2022/06/02	1	413.00	0	0.00	415.50	1	1,364	0.07%
2022/06/01	4	410.13	3	412.00	413.00	1	1,382	0.07%
2022/05/31	3	398.83	3	410.83	415.50	0	1,361	0.00%
2022/05/30	1	388.00	3	397.33	399.50	-2	1,321	-0.15%
2022/05/25	3	365.67	4	367.13	370.50	-1	1,288	-0.08%
2022/05/23	0	0.00	2	365.75	362.50	-2	1,299	-0.15%
2022/05/20	1	360.00	1	364.00	360.50	0	1,312	0.00%
2022/05/18	2	355.50	1	357.00	356.50	1	1,296	0.08%
2022/05/17	2	347.25	5	346.70	352.50	-3	1,293	-0.23%
2022/05/16	3	339.00	0	0.00	335.50	3	1,286	0.23%
2022/05/13	2	352.00	1	353.00	348.00	1	1,277	0.08%
2022/05/12	3	353.67	4	354.13	351.00	-1	1,279	-0.08%
2022/05/11	1	354.00	1	353.50	352.00	0	1,272	0.00%
2022/05/10	1	343.50	1	348.00	353.00	0	1,281	0.00%
2022/05/09	2	350.00	1	346.50	345.50	1	1,268	0.08%
2022/05/05	2	390.00	0	0.00	384.00	2	1,236	0.16%
2022/05/04	2	383.00	2	381.00	382.50	0	1,241	0.00%
2022/04/29	0	0.00	1	380.50	379.00	-1	1,324	-0.08%
2022/04/28	1	384.00	1	388.00	384.00	0	1,326	0.00%
2022/04/27	1	382.50	1	388.00	393.50	0	1,333	0.00%
2022/04/26	3	389.00	3	391.00	393.50	0	1,341	0.00%
2022/04/25	0	0.00	1	381.00	384.00	-1	1,386	-0.07%
2022/04/22	2	408.00	1	409.50	401.00	1	1,405	0.07%
2022/04/21	0	0.00	1	416.00	417.50	-1	1,460	-0.07%
2022/04/19	5	419.20	5	419.50	419.50	0	1,515	0.00%
2022/04/18	1	413.00	2	416.25	413.50	-1	1,544	-0.06%
2022/04/15	3	431.83	0	0.00	418.00	3	1,573	0.19%
2022/04/14	1	447.00	2	451.50	449.00	-1	1,673	-0.06%
2022/04/13	2	445.75	1	448.00	444.00	1	1,774	0.06%
2022/04/11	5	441.50	5	442.50	444.00	0	1,947	0.00%
2022/04/08	4	449.25	3	448.17	449.50	1	1,981	0.05%
2022/04/07	2	447.00	4	445.75	437.00	-2	1,970	-0.10%
2022/04/06	1	450.00	1	440.50	450.00	0	1,978	0.00%
2022/04/01	2	450.00	1	449.00	450.00	1	1,974	0.05%
2022/03/31	4	453.50	4	452.88	455.50	0	1,978	0.00%
2022/03/30	8	456.69	7	447.79	461.50	1	1,979	0.05%
2022/03/29	3	425.17	3	428.33	430.50	0	1,956	0.00%
2022/03/28	1	421.00	1	423.00	424.50	0	1,994	0.00%
2022/03/25	1	439.50	1	442.00	438.00	0	2,054	0.00%
2022/03/24	0	0.00	1	444.50	447.50	-1	2,061	-0.05%
2022/03/23	0	0.00	1	435.50	443.50	-1	2,078	-0.05%
2022/03/22	2	430.50	1	432.00	432.50	1	2,080	0.05%
2022/03/21	0	0.00	1	440.50	438.50	-1	2,089	-0.05%
2022/03/18	2	430.75	2	433.00	432.00	0	2,117	0.00%
2022/03/17	3	431.04	4	431.25	435.50	-1	2,147	-0.05%
2022/03/16	2	412.25	2	413.00	413.00	0	2,158	0.00%
2022/03/15	1	410.00	0	0.00	406.50	1	2,229	0.04%
2022/03/11	2	427.75	1	427.00	425.00	1	2,311	0.04%
2022/03/10	1.1	436.73	2	433.50	439.00	-0.9	2,325	-0.04%
2022/03/09	3	421.00	5	422.40	421.50	-2	2,370	-0.08%
2022/03/08	9	422.17	5	421.40	416.00	4	2,454	0.16%
2022/03/07	1	427.00	2	429.50	431.00	-1	2,497	-0.04%
2022/03/04	1	450.50	0	0.00	442.50	1	2,601	0.04%
2022/03/02	1	452.50	1	458.00	459.00	0	2,770	0.00%
2022/03/01	1	461.50	1	467.00	461.00	0	2,804	0.00%
2022/02/25	1	447.00	2	451.25	455.00	-1	2,852	-0.04%
2022/02/24	2	444.75	1	439.00	438.50	1	2,928	0.03%
2022/02/23	4	460.25	3	458.00	458.00	1	3,056	0.03%
2022/02/22	1	470.00	1	472.50	460.50	0	3,168	0.00%
2022/02/21	1	474.00	1	476.50	477.00	0	3,262	0.00%
2022/02/16	4	495.38	3	492.00	492.00	1	3,387	0.03%
2022/02/15	2	487.00	2	487.25	486.50	0	3,485	0.00%
2022/02/14	1	473.00	1	480.00	476.00	0	3,492	0.00%
2022/02/11	0	0.00	1	493.00	494.00	-1	3,512	-0.03%
2022/02/10	2	486.50	1	490.00	484.00	1	3,520	0.03%
2022/02/09	0	0.00	2	490.50	494.00	-2	3,514	-0.06%
2022/02/08	1	478.00	1	482.00	485.00	0	3,530	0.00%
2022/02/07	4	468.75	4	473.63	475.00	0	3,553	0.00%
2022/01/26	2	474.00	2	470.00	470.00	0	3,567	0.00%
2022/01/25	5	481.50	3	479.00	473.50	2	3,635	0.06%
2022/01/24	1	463.00	1	471.50	488.50	0	3,613	0.00%
2022/01/21	7	477.43	7	468.86	467.00	0	3,609	0.00%
2022/01/20	4	483.25	4	485.13	484.50	0	3,627	0.00%
2022/01/19	4	484.25	4	487.75	487.00	0	3,697	0.00%
2022/01/18	10	489.30	14	487.71	487.00	-4	3,766	-0.11%
2022/01/14	6.1	501.46	4	499.00	500.00	2.1	3,714	0.06%
2022/01/13	1	532.00	2	535.00	528.00	-1	3,668	-0.03%
2022/01/12	2.1	545.90	1	545.00	540.00	1.1	3,662	0.03%
2022/01/11	2	548.50	2	551.50	549.00	0	3,663	0.00%
2022/01/10	0	0.00	1	560.00	560.00	-1	3,648	-0.03%
2022/01/07	5	558.40	4	569.50	542.00	1	3,628	0.03%
2022/01/06	6	583.50	6	570.33	584.00	0	3,520	0.00%
2022/01/05	20	570.90	10	566.80	572.00	10	3,458	0.29%
2022/01/04	8	557.13	8	554.38	559.00	0	3,404	0.00%
2022/01/03	10	547.90	10	542.50	548.00	0	3,414	0.00%
2021/12/30	4	526.00	4	523.25	529.00	0	3,407	0.00%
2021/12/29	2	537.50	1	541.00	524.00	1	3,440	0.03%
2021/12/28	1	538.00	1	539.00	538.00	0	3,458	0.00%
2021/12/27	1	539.00	1	543.00	539.00	0	3,509	0.00%
2021/12/24	5	545.80	5	552.20	545.00	0	3,558	0.00%
2021/12/23	4	545.25	4	549.25	544.00	0	3,564	0.00%
2021/12/22	13	546.69	3	557.00	544.00	10	3,621	0.28%
2021/12/21	4	548.50	4.1	551.56	556.00	-0.1	3,610	0.00%
2021/12/20	1	535.00	3	537.67	531.00	-2	3,553	-0.06%
2021/12/17	0	0.00	2	527.50	529.00	-2	3,565	-0.06%
2021/12/16	2	538.50	2	547.50	537.00	0	3,563	0.00%
2021/12/15	2	536.00	2	532.50	536.00	0	3,596	0.00%
2021/12/14	2	536.50	1	547.00	532.00	1	3,609	0.03%
2021/12/13	3	550.67	3	553.00	551.00	0	3,634	0.00%
2021/12/10	6	545.33	6	546.50	545.00	0	3,659	0.00%
2021/12/09	4	555.25	7	552.43	557.00	-3	3,635	-0.08%
2021/12/08	8	530.50	11	528.36	539.00	-3	3,561	-0.08%
2021/12/07	7	519.43	3	521.33	520.00	4	3,513	0.11%
2021/12/03	2	515.50	1	523.00	512.00	1	3,538	0.03%
2021/12/02	12	530.25	5	540.00	517.00	7	3,544	0.20%
2021/12/01	10	556.60	10	551.70	557.00	0	3,534	0.00%
2021/11/30	7	547.00	7	552.57	548.00	0	3,521	0.00%
2021/11/29	3	507.00	18	523.61	536.00	-15	3,468	-0.43%
2021/11/26	13	511.31	7	522.71	501.00	6	3,450	0.17%
2021/11/25	3	520.00	5	521.60	520.00	-2	3,382	-0.06%
2021/11/24	4	517.75	2	519.00	518.00	2	3,344	0.06%
2021/11/23	7.1	514.62	9	521.11	514.00	-1.9	3,305	-0.06%
2021/11/22	7	525.57	39	521.01	530.00	-32	3,247	-0.99%
2021/11/19	4	496.75	6	497.58	495.00	-2	3,109	-0.06%
2021/11/18	7	485.93	7	475.94	490.00	0	3,002	0.00%
2021/11/17	6	458.76	6	463.42	464.00	0	2,894	0.00%
2021/11/16	6	465.75	7	465.36	466.00	-1	2,881	-0.03%
2021/11/15	9	454.67	6	458.33	455.50	3	2,862	0.10%
2021/11/12	5	443.20	13	442.46	448.00	-8	2,833	-0.28%
2021/11/11	5	418.60	3	424.17	418.50	2	2,747	0.07%
2021/11/10	5	429.40	6	425.00	429.50	-1	2,767	-0.04%
2021/11/09	6	420.42	5	421.70	420.50	1	2,768	0.04%
2021/11/08	4	420.88	3	423.00	419.00	1	2,850	0.04%
2021/11/05	6	421.75	5	422.30	421.50	1	2,861	0.03%
2021/11/04	2	426.75	1	416.50	416.50	1	2,873	0.03%
2021/11/03	4	435.38	3	429.67	426.00	1	2,861	0.03%
2021/11/02	3	450.00	5	453.10	434.00	-2	2,841	-0.07%
2021/11/01	1	436.50	0	0.00	444.50	1	2,769	0.04%
2021/10/29	1	433.00	2	435.75	427.50	-1	2,741	-0.04%
2021/10/28	6	426.50	1	443.00	427.00	5	2,712	0.18%
2021/10/27	4	432.88	11	432.05	440.00	-7	2,667	-0.26%
2021/10/26	5	413.00	8	414.87	420.00	-3	2,587	-0.12%
2021/10/25	1	394.50	1	392.00	393.00	0	2,500	0.00%
2021/10/22	4	386.38	2	390.00	388.00	2	2,517	0.08%
2021/10/21	4	391.63	4	393.00	391.00	0	2,518	0.00%
2021/10/20	3	392.00	3	392.67	391.50	0	2,501	0.00%
2021/10/19	3	395.00	6	393.75	399.00	-3	2,515	-0.12%
2021/10/18	5	386.50	5	382.90	381.50	0	2,508	0.00%
2021/10/15	2	386.75	1	391.50	384.00	1	2,513	0.04%
2021/10/14	5	382.40	5	382.60	384.50	0	2,529	0.00%
2021/10/13	7	384.50	8	382.19	380.50	-1	2,536	-0.04%
2021/10/12	9	387.00	9	389.39	392.00	0	2,520	0.00%
2021/10/08	10	400.30	8	391.94	386.00	2	2,490	0.08%
2021/10/07	7	405.21	7	408.50	413.00	0	2,439	0.00%
2021/10/06	5	390.10	5	393.40	398.00	0	2,436	0.00%
2021/10/05	7	379.71	7	383.21	389.00	0	2,429	0.00%
2021/10/04	9	390.11	8	385.56	383.00	1	2,471	0.04%
2021/10/01	8	397.44	7	392.00	387.50	1	2,506	0.04%
2021/09/30	2	409.00	2	412.50	412.00	0	2,476	0.00%
2021/09/29	7	407.79	6	407.92	404.50	1	2,493	0.04%
2021/09/28	3	440.17	1	447.00	431.00	2	2,523	0.08%
2021/09/27	2	453.00	2	460.25	454.00	0	2,539	0.00%
2021/09/24	3	454.00	3	455.33	454.00	0	2,564	0.00%
2021/09/23	2	449.00	1	450.50	446.50	1	2,583	0.04%
2021/09/22	4	448.00	4	447.88	452.50	0	2,616	0.00%
2021/09/17	2	464.50	3	455.67	464.50	-1	2,630	-0.04%
2021/09/16	6	457.58	8	463.25	450.00	-2	2,773	-0.07%
2021/09/15	10	468.85	2	472.25	460.00	8	2,780	0.29%
2021/09/14	1	494.00	1	501.00	490.00	0	2,754	0.00%
2021/09/13	5	510.40	2	505.50	500.00	3	2,774	0.11%
2021/09/10	4	501.25	4	504.25	504.00	0	2,808	0.00%
2021/09/09	6	502.58	5	499.30	496.50	1	2,819	0.04%
2021/09/08	3	510.83	3	505.83	498.50	0	2,832	0.00%
2021/09/07	5	523.60	5	533.20	523.00	0	2,797	0.00%
2021/09/06	7	531.57	13	534.92	524.00	-6	2,768	-0.22%
2021/09/03	4	527.50	8	532.38	526.00	-4	2,718	-0.15%
2021/09/02	8	519.63	9	527.78	516.00	-1	2,713	-0.04%
2021/09/01	2	508.50	6	509.67	518.00	-4	2,674	-0.15%
2021/08/30	2	477.75	0	0.00	476.00	2	2,700	0.07%
2021/08/27	2	476.00	2	479.00	476.00	0	2,725	0.00%
2021/08/26	2	470.00	1	484.00	468.50	1	2,755	0.04%
2021/08/25	5	489.10	7	490.21	492.00	-2	2,777	-0.07%
2021/08/24	4	486.63	4	490.25	487.00	0	2,862	0.00%
2021/08/23	2	474.50	2	482.25	482.50	0	2,880	0.00%
2021/08/20	2	462.75	2	467.00	467.00	0	2,895	0.00%
2021/08/18	3	465.67	6	479.42	486.00	-3	2,922	-0.10%
2021/08/17	5	480.90	3	477.33	471.00	2	2,958	0.07%
2021/08/16	8	490.38	6	484.00	481.00	2	3,019	0.07%
2021/08/13	1	499.50	3	502.67	504.00	-2	3,009	-0.07%
2021/08/12	10	481.80	10	473.40	511.00	0	3,027	0.00%
2021/08/11	2	506.50	2	504.75	493.00	0	2,977	0.00%
2021/08/09	2	519.50	2	527.50	523.00	0	3,046	0.00%
2021/08/06	1	516.00	4	520.25	523.00	-3	3,104	-0.10%
2021/08/05	0	0.00	3	519.00	517.00	-3	3,155	-0.10%
2021/08/04	1	526.00	1	530.00	526.00	0	3,227	0.00%
2021/08/03	9	528.67	4	530.25	525.00	5	3,289	0.15%
2021/08/02	8	521.00	0	0.00	526.00	8	3,315	0.24%
2021/07/30	0	0.00	1	533.00	519.00	-1	3,344	-0.03%
2021/07/28	8	526.88	6	533.17	528.00	2	3,444	0.06%
2021/07/27	1	556.00	3	564.33	553.00	-2	3,497	-0.06%
2021/07/26	0	0.00	8	565.00	564.00	-8	3,555	-0.23%
2021/07/23	2	565.00	3	571.67	561.00	-1	3,647	-0.03%
2021/07/21	7	550.00	2	541.00	542.00	5	3,788	0.13%
2021/07/20	3	553.33	2	546.50	543.00	1	3,916	0.03%
2021/07/19	13	570.69	0	0.00	568.00	13	3,916	0.33%
2021/07/16	24	573.92	0	0.00	578.00	24	3,927	0.61%
2021/07/15	2	569.00	2	572.00	567.00	0	3,947	0.00%
2021/07/14	1	564.00	1	570.00	563.00	0	3,947	0.00%
2021/07/13	3	572.67	2	580.00	564.00	1	3,982	0.03%
2021/07/12	5	571.20	4	572.50	568.00	1	4,169	0.02%
2021/07/09	5	583.60	2	585.00	570.00	3	4,325	0.07%
2021/07/08	11	609.09	10	615.00	600.00	1	4,275	0.02%
2021/07/07	8	592.88	7	596.00	598.00	1	4,193	0.02%
2021/07/06	7	590.14	6	598.67	590.00	1	4,171	0.02%
2021/07/05	8	600.13	8	594.13	598.00	0	4,158	0.00%
2021/07/02	6	580.67	8	567.63	583.00	-2	4,079	-0.05%
2021/07/01	5	552.40	5	559.00	550.00	0	4,034	0.00%
2021/06/30	6	565.33	4	571.00	564.00	2	4,017	0.05%
2021/06/29	8	580.88	5	589.20	572.00	3	3,991	0.08%
2021/06/28	14	578.36	6	582.00	582.00	8	3,963	0.20%
2021/06/25	7	587.57	28	574.75	588.00	-21	3,942	-0.53%
2021/06/24	10	541.70	9	538.11	546.00	1	3,807	0.03%
2021/06/23	4	528.00	11	525.45	528.00	-7	3,744	-0.19%
2021/06/22	18	519.83	11	530.91	512.00	7	3,715	0.19%
2021/06/21	5	517.00	12	520.50	522.00	-7	3,696	-0.19%
2021/06/18	5	522.00	4	528.25	520.00	1	3,660	0.03%
2021/06/17	6	527.00	10	519.00	527.00	-4	3,644	-0.11%
2021/06/16	12	509.17	1	517.00	506.00	11	3,617	0.30%
2021/06/15	14	522.14	5	523.20	521.00	9	3,607	0.25%
2021/06/11	5	513.80	5	519.80	514.00	0	3,603	0.00%
2021/06/10	9	518.00	10	515.00	520.00	-1	3,583	-0.03%
2021/06/09	3	505.00	3	513.33	505.00	0	3,547	0.00%
2021/06/08	5	512.80	7	514.14	513.00	-2	3,537	-0.06%
2021/06/07	5	491.90	6	493.92	497.00	-1	3,468	-0.03%
2021/06/04	4	492.50	4	486.16	492.50	0	3,465	0.00%
2021/06/03	4	490.00	4	496.38	488.50	0	3,490	0.00%
2021/06/02	12	491.50	12	493.63	493.00	0	3,465	0.00%
2021/06/01	4	482.50	9	484.28	486.00	-5	3,435	-0.15%
2021/05/31	4	457.38	3	457.00	467.00	1	3,376	0.03%
2021/05/28	2	463.50	0	0.00	458.00	2	3,384	0.06%
2021/05/27	3	459.83	3	462.50	460.50	0	3,390	0.00%
2021/05/26	6	458.92	6	461.92	465.50	0	3,402	0.00%
2021/05/25	1	456.70	2	459.25	455.00	-1	3,388	-0.03%
2021/05/24	6	446.25	7	436.86	442.50	-1	3,371	-0.03%
2021/05/21	4	412.88	4	413.63	413.50	0	3,308	0.00%
2021/05/20	1	404.50	1	411.00	403.50	0	3,343	0.00%
2021/05/19	2	391.25	2	398.00	398.00	0	3,409	0.00%
2021/05/18	1	384.00	1	396.50	397.50	0	3,424	0.00%
2021/05/17	3	387.17	3	392.17	369.00	0	3,416	0.00%
2021/05/14	4	415.75	4	420.63	409.50	0	3,420	0.00%
2021/05/13	2	417.75	2	417.75	423.00	0	3,401	0.00%
2021/05/12	10	423.75	8	423.94	410.00	2	3,509	0.06%
2021/05/11	1	459.00	1	455.00	441.50	0	3,460	0.00%
2021/05/10	5	481.40	5	484.20	480.00	0	3,436	0.00%
2021/05/07	1	485.00	3	486.50	494.00	-2	3,442	-0.06%
2021/05/06	6	474.50	6	478.92	474.50	0	3,464	0.00%
2021/05/05	4	485.88	2	492.00	477.00	2	3,451	0.06%
2021/05/04	10	507.05	10	511.50	497.00	0	3,442	0.00%
2021/05/03	4	526.50	2	532.00	510.00	2	3,473	0.06%
2021/04/29	6	554.50	3	555.00	550.00	3	3,543	0.08%
2021/04/28	6	541.67	32	546.75	551.00	-26	3,500	-0.74%
2021/04/27	3	529.67	3	530.33	529.00	0	3,428	0.00%
2021/04/26	8	532.00	7	526.57	533.00	1	3,445	0.03%
2021/04/23	0	0.00	1	496.50	503.00	-1	3,376	-0.03%
2021/04/21	2	501.50	0	0.00	490.00	2	3,461	0.06%
2021/04/20	4	517.00	3	514.33	511.00	1	3,465	0.03%
2021/04/19	1	526.00	4	528.25	515.00	-3	3,530	-0.08%
2021/04/16	33	527.30	11	531.36	520.00	22	3,617	0.61%
2021/04/15	4	487.63	8	515.19	525.00	-4	3,527	-0.11%
2021/04/14	4	481.13	7	482.29	477.50	-3	3,408	-0.09%
2021/04/13	3	478.17	2	477.00	477.00	1	3,487	0.03%
2021/04/12	3	477.67	2	480.00	477.00	1	3,498	0.03%
2021/04/09	1	474.00	2	479.75	479.50	-1	3,529	-0.03%
2021/04/08	3	478.00	3	475.33	478.50	0	3,553	0.00%
2021/04/07	4	471.38	4	470.25	470.00	0	3,550	0.00%
2021/04/06	5	476.20	4	474.75	473.00	1	3,566	0.03%
2021/04/01	2	479.75	1	483.50	480.00	1	3,569	0.03%
2021/03/31	1	486.50	2	487.75	484.00	-1	3,573	-0.03%
2021/03/30	3	490.17	3	491.50	489.00	0	3,573	0.00%
2021/03/26	1	468.50	1	467.50	467.50	0	3,575	0.00%
2021/03/25	12	469.75	2	467.25	467.00	10	3,613	0.28%
2021/03/24	2	461.50	13	461.85	470.50	-11	3,682	-0.30%
2021/03/23	3	465.72	2	466.25	463.00	1	3,712	0.03%
2021/03/22	3	470.33	3	468.17	468.50	0	3,760	0.00%
2021/03/19	1	475.50	6	475.33	474.00	-5	3,829	-0.13%
2021/03/18	1	481.50	1	479.00	479.00	0	3,852	0.00%
2021/03/16	1	483.50	0	0.00	482.50	1	3,939	0.03%
2021/03/11	1	489.00	3	486.67	487.50	-2	4,077	-0.05%
2021/03/09	13	491.35	3	483.83	491.50	10	4,166	0.24%
2021/03/08	0	0.00	1	492.00	480.50	-1	4,184	-0.02%
2021/03/04	1	486.50	0	0.00	487.50	1	4,400	0.02%
2021/03/03	1	482.50	2	486.00	498.50	-1	4,661	-0.02%
2021/03/02	0	485.00	0	0.00	483.00	0	4,671	0.00%
2021/02/26	2	497.25	2	501.00	494.00	0	4,696	0.00%
2021/02/25	7	500.43	11	502.50	506.00	-4	4,756	-0.08%
2021/02/24	8	507.88	4	511.88	496.00	4	4,786	0.08%
2021/02/23	4	512.00	5	511.20	512.00	-1	4,781	-0.02%
2021/02/22	9	518.44	8	517.50	514.00	1	4,818	0.02%
2021/02/19	8	509.88	9	511.72	510.00	-1	4,871	-0.02%
2021/02/18	7	492.21	8	493.75	496.50	-1	4,805	-0.02%
2021/02/17	1	473.50	1	479.00	482.00	0	4,817	0.00%
2021/02/05	5	487.30	3	493.17	477.00	2	4,874	0.04%
2021/02/04	1	500.00	0	0.00	497.50	1	4,900	0.02%
2021/02/03	2	520.50	5	512.00	503.00	-3	4,883	-0.06%
2021/02/02	1	497.00	0	0.00	491.00	1	4,799	0.02%
2021/02/01	4	485.13	6	488.33	491.50	-2	4,868	-0.04%
2021/01/29	1	484.00	1	488.50	482.00	0	4,875	0.00%
2021/01/28	2	484.00	3	482.00	487.00	-1	4,882	-0.02%
2021/01/27	6	484.83	4	485.00	484.50	2	4,888	0.04%
2021/01/26	1	497.50	1	481.00	482.00	0	4,894	0.00%
2021/01/25	4	495.38	2	495.75	490.00	2	4,905	0.04%
2021/01/22	7	485.00	10	481.90	493.00	-3	4,857	-0.06%
2021/01/21	0	0.00	5	452.00	454.50	-5	4,766	-0.10%
2021/01/20	3	454.50	2	457.25	452.00	1	4,759	0.02%
2021/01/19	4	472.01	2	475.50	471.00	2	4,749	0.04%
2021/01/18	1	457.00	1	459.50	462.00	0	4,773	0.00%
2021/01/15	1	485.00	0	0.00	468.00	1	4,790	0.02%
2021/01/14	1	492.00	1	508.00	492.00	0	4,791	0.00%
2021/01/13	0	0.00	1.1	503.05	502.00	-1.1	4,790	-0.02%
2021/01/12	6	489.92	6	494.58	489.00	0	4,789	0.00%
2021/01/11	2.1	497.07	6	498.67	490.00	-4	4,786	-0.08%
2021/01/08	6	526.50	3	530.33	518.00	3	4,753	0.06%
2021/01/07	5	543.40	3	540.67	539.00	2	4,672	0.04%
2021/01/06	5	555.21	5	556.80	550.00	0	4,659	0.00%
2021/01/05	0	0.00	1	571.00	574.00	-1	4,653	-0.02%
2021/01/04	0	0.00	1	576.00	571.00	-1	4,791	-0.02%
2020/12/31	10	574.00	7	577.86	567.00	3	4,877	0.06%
2020/12/30	1	567.96	1	562.00	568.00	0	4,875	0.00%
2020/12/29	1	563.08	1	569.00	562.00	0	4,904	0.00%
2020/12/28	3	569.67	3	569.00	571.00	0	4,930	0.00%
2020/12/25	4	568.50	5	568.20	569.00	-1	4,955	-0.02%
2020/12/24	3	567.02	3	575.00	564.00	0	4,982	0.00%
2020/12/23	5	568.40	3	567.34	568.00	2	5,008	0.04%
2020/12/22	3	569.33	3	578.33	566.00	0	5,091	0.00%
2020/12/21	8	582.13	7	582.43	582.00	1	5,123	0.02%
2020/12/18	4	579.01	5	574.20	579.00	-1	5,128	-0.02%
2020/12/17	3.1	563.95	1	561.00	562.00	2.1	5,119	0.04%
2020/12/16	2	569.50	8	574.50	567.00	-6	5,197	-0.12%
2020/12/15	6.2	574.02	4	574.50	560.00	2.2	5,206	0.04%
2020/12/14	2	589.00	2	596.50	584.00	0	5,224	0.00%
2020/12/11	17	593.29	2	601.50	590.00	15	5,305	0.28%
2020/12/10	5	611.20	4	616.00	611.00	1	5,279	0.02%
2020/12/09	5	621.40	5	622.20	622.00	0	5,346	0.00%
2020/12/08	6	619.00	8	623.00	618.00	-2	5,412	-0.04%
2020/12/07	10	619.80	5	629.80	613.00	5	5,427	0.09%
2020/12/04	11	638.36	24	639.96	637.00	-13	5,424	-0.24%
2020/12/03	15	643.60	16	641.06	637.00	-1	5,489	-0.02%
2020/12/02	16	638.63	4	641.50	633.00	12	5,511	0.22%
2020/12/01	14	640.79	13	642.85	641.00	1	5,553	0.02%
2020/11/30	17	647.82	17	651.65	636.00	0	5,534	0.00%
2020/11/27	29	650.52	19	640.74	663.00	10	5,516	0.18%
2020/11/26	2	615.00	4	605.75	615.00	-2	5,365	-0.04%
2020/11/25	5	602.80	5	605.60	595.00	0	5,445	0.00%
2020/11/24	8	602.63	8	607.88	601.00	0	5,497	0.00%
2020/11/23	4	598.75	4	600.25	592.00	0	5,478	0.00%
2020/11/20	1	600.00	3	599.00	593.00	-2	5,466	-0.04%
2020/11/19	3	603.00	5	607.80	603.00	-2	5,497	-0.04%
2020/11/18	10	605.80	10	600.90	609.00	0	5,527	0.00%
2020/11/17	7	593.71	9	597.67	590.00	-2	5,517	-0.04%
2020/11/16	2.1	595.24	20	599.55	589.00	-17.9	5,637	-0.32%
2020/11/13	28	588.61	12	590.33	591.00	16	5,691	0.28%
2020/11/12	12.1	579.38	17	578.76	583.00	-5	5,756	-0.09%
2020/11/11	3	572.33	4	578.25	578.00	-1	5,725	-0.02%
2020/11/10	6	586.83	2	584.00	579.00	4	5,836	0.07%
2020/11/09	10	592.60	9	590.78	598.00	1	5,814	0.02%
2020/11/06	5	569.60	6	574.50	569.00	-1	5,792	-0.02%
2020/11/05	4	575.75	4	577.25	576.00	0	5,819	0.00%
2020/11/04	6	572.00	7	570.86	577.00	-1	5,941	-0.02%
2020/11/03	2	556.50	2	559.50	565.00	0	6,090	0.00%
2020/11/02	4	555.75	2	556.00	546.00	2	6,177	0.03%
2020/10/30	4	568.75	3	572.00	561.00	1	6,202	0.02%
2020/10/29	4	578.50	5	573.80	581.00	-1	6,258	-0.02%
2020/10/28	6	586.50	7	591.14	586.00	-1	6,293	-0.02%
2020/10/27	5	590.20	6	586.83	594.00	-1	6,374	-0.02%
2020/10/26	8	589.88	6	595.17	585.00	2	6,457	0.03%
2020/10/23	10	585.40	8	578.63	587.00	2	6,507	0.03%
2020/10/22	7	571.86	6	561.50	575.00	1	6,670	0.01%
2020/10/21	3	554.67	3	557.67	555.00	0	6,800	0.00%
2020/10/20	1	540.00	1	546.00	550.00	0	6,999	0.00%
2020/10/19	9	549.44	12	548.25	551.00	-3	7,198	-0.04%
2020/10/16	8	556.25	39	556.41	535.00	-31	7,283	-0.43%
2020/10/15	2	567.50	1	572.00	567.00	1	7,279	0.01%
2020/10/14	13	574.92	1	576.00	568.00	12	7,306	0.16%
2020/10/13	2	568.50	2	572.50	569.00	0	7,319	0.00%
2020/10/12	5	577.00	9	580.11	569.00	-4	7,342	-0.05%
2020/10/08	27	619.04	9	612.22	606.00	18	7,296	0.25%
2020/10/07	4	597.75	3	599.00	599.00	1	7,291	0.01%
2020/10/06	4	592.25	5	592.40	590.00	-1	7,370	-0.01%
2020/10/05	2	592.00	1	588.00	586.00	1	7,537	0.01%
2020/09/30	1	584.00	5	583.60	586.00	-4	7,649	-0.05%
2020/09/29	6	587.33	5	587.80	586.00	1	7,868	0.01%
2020/09/28	1	581.00	1	584.00	581.00	0	7,979	0.00%
2020/09/25	15	588.27	15	576.53	579.00	0	8,058	0.00%
2020/09/24	5	594.20	25	598.36	584.00	-20	8,127	-0.25%
2020/09/23	6	611.50	11	612.64	610.00	-5	8,220	-0.06%
2020/09/22	18	609.44	17	612.24	611.00	1	8,420	0.01%
2020/09/21	43	619.72	7	620.57	615.00	36	8,551	0.42%
2020/09/18	8	603.88	8	606.13	608.00	0	8,617	0.00%
2020/09/17	9	603.78	9	609.22	598.00	0	8,841	0.00%
2020/09/16	17	610.76	17	608.82	613.00	0	8,885	0.00%
2020/09/15	11	592.82	12	594.25	591.00	-1	8,933	-0.01%
2020/09/14	13	594.38	14	592.93	597.00	-1	9,134	-0.01%
2020/09/11	8	573.88	6	572.67	585.00	2	9,156	0.02%
2020/09/10	6	574.00	8	573.75	566.00	-2	9,256	-0.02%
2020/09/09	4	570.50	5	569.00	576.00	-1	9,527	-0.01%
2020/09/08	9	586.67	10	583.60	581.00	-1	9,557	-0.01%
2020/09/07	7	579.43	7	580.71	571.00	0	9,562	0.00%
2020/09/04	2	592.00	3	588.33	592.00	-1	9,598	-0.01%
2020/09/03	8	612.75	8	619.50	609.00	0	9,594	0.00%
2020/09/02	14	618.07	13	617.08	620.00	1	9,637	0.01%
2020/09/01	9	591.00	10	586.90	598.00	-1	9,674	-0.01%
2020/08/31	6	585.17	5	604.20	572.00	1	9,660	0.01%
2020/08/28	2	610.00	1	627.00	601.00	1	9,672	0.01%
2020/08/27	9	637.78	4	635.50	634.00	5	9,861	0.05%
2020/08/26	7	625.57	12	629.08	626.00	-5	10,059	-0.05%
2020/08/25	4	628.75	7	626.86	634.00	-3	10,124	-0.03%
2020/08/24	8.1	625.52	4	623.25	629.00	4.1	10,108	0.04%
2020/08/21	5	608.80	4	612.50	613.00	1	10,137	0.01%
2020/08/20	3	626.33	3	615.67	593.00	0	10,083	0.00%
2020/08/19	8	634.38	10	633.80	640.00	-2	9,977	-0.02%
2020/08/18	12	630.50	14	641.07	617.00	-2	9,929	-0.02%
2020/08/17	5	666.00	5	667.60	665.00	0	9,841	0.00%
2020/08/14	10	670.50	12	665.33	677.00	-2	9,837	-0.02%
2020/08/13	3	655.67	4	664.50	650.00	-1	9,788	-0.01%
2020/08/12	7	654.00	7	653.71	656.00	0	9,829	0.00%
2020/08/11	18	658.11	4	664.75	652.00	14	9,880	0.14%
2020/08/10	18	666.50	29	659.59	662.00	-11	9,942	-0.11%
2020/08/07	12	661.17	11	666.82	661.00	1	9,921	0.01%
2020/08/06	3	689.33	2	698.50	682.00	1	9,839	0.01%
2020/08/05	5	688.40	5	692.00	686.00	0	9,838	0.00%
2020/08/04	7	686.00	8	685.00	693.00	-1	9,891	-0.01%
2020/08/03	2	668.00	2	674.50	667.00	0	9,925	0.00%
2020/07/31	2	666.50	3	670.00	678.00	-1	9,994	-0.01%
2020/07/30	12	674.83	21	671.05	668.00	-9	9,963	-0.09%
2020/07/29	17	662.76	19	674.11	679.00	-2	9,928	-0.02%
2020/07/28	24	678.25	20	694.55	667.00	4	9,888	0.04%
2020/07/27	13	665.92	9	648.33	669.00	4	9,824	0.04%
2020/07/24	9	659.67	10	661.90	630.00	-1	9,696	-0.01%
2020/07/23	12	697.00	6	696.67	679.00	6	9,550	0.06%
2020/07/22	5	743.80	6	763.67	715.00	-1	9,418	-0.01%
2020/07/21	5	775.80	2	784.00	779.00	3	9,337	0.03%
2020/07/20	5	739.80	4	741.50	740.00	1	9,347	0.01%
2020/07/17	1	762.00	1	765.00	725.00	0	9,421	0.00%
2020/07/16	6	755.67	9	761.67	760.00	-3	9,509	-0.03%
2020/07/15	5	780.80	5	790.40	756.00	0	9,495	0.00%
2020/07/14	8	779.63	9	785.44	781.00	-1	9,549	-0.01%
2020/07/13	11	788.18	7	792.43	777.00	4	9,517	0.04%
2020/07/10	12	780.08	15	791.20	773.00	-3	9,473	-0.03%
2020/07/09	13	818.38	14	819.64	818.00	-1	9,323	-0.01%
2020/07/08	17	802.35	19	792.84	804.00	-2	9,208	-0.02%
2020/07/07	10	763.50	10	770.10	761.00	0	9,005	0.00%
2020/07/06	8	757.75	6	751.67	760.00	2	9,093	0.02%
2020/07/03	22	751.00	20	749.80	741.00	2	9,133	0.02%
2020/07/02	20	752.20	20	751.90	753.00	0	9,191	0.00%
2020/07/01	14	735.64	15	713.13	733.00	-1	9,239	-0.01%
2020/06/30	11	699.09	11	691.82	700.00	0	9,140	0.00%
2020/06/29	15	674.67	17	676.41	677.00	-2	9,160	-0.02%
2020/06/24	13	674.62	11	672.45	690.00	2	9,175	0.02%
2020/06/23	11	639.55	12	640.75	639.00	-1	9,166	-0.01%
2020/06/22	10	634.60	14	639.36	630.00	-4	9,280	-0.04%
2020/06/19	15	639.07	14	640.50	627.00	1	9,347	0.01%
2020/06/18	12	619.67	9	614.56	620.00	3	9,180	0.03%
2020/06/17	19	614.63	17	621.18	612.00	2	9,294	0.02%
2020/06/16	24	611.33	29	604.76	627.00	-5	9,253	-0.05%
2020/06/15	12	573.75	11	582.64	570.00	1	9,157	0.01%
2020/06/12	12	566.75	12	561.75	583.00	0	9,291	0.00%
2020/06/11	14	580.86	17	589.41	572.00	-3	9,417	-0.03%
2020/06/10	10	587.40	9	583.00	590.00	1	9,442	0.01%
2020/06/09	13	578.77	11	583.73	575.00	2	9,519	0.02%
2020/06/08	16	577.88	14	580.21	578.00	2	9,576	0.02%
2020/06/05	13	567.00	16	567.44	569.00	-3	9,508	-0.03%
2020/06/04	14	564.50	11	570.00	561.00	3	9,544	0.03%
2020/06/03	21	567.38	20	569.30	566.00	1	9,544	0.01%
2020/06/02	20	541.50	21	531.29	553.00	-1	9,336	-0.01%
2020/06/01	7	495.86	14	494.21	503.00	-7	9,186	-0.08%
2020/05/29	7	478.93	7	482.07	482.50	0	9,197	0.00%
2020/05/28	11	484.32	7	485.64	481.00	4	9,267	0.04%
2020/05/27	2	474.50	4	478.50	477.00	-2	9,336	-0.02%
2020/05/26	12	481.17	9	484.89	477.50	3	9,446	0.03%
2020/05/25	7	473.21	5	471.30	479.00	2	9,547	0.02%
2020/05/22	9	476.89	6	479.50	475.00	3	9,620	0.03%
2020/05/21	7	489.00	13	495.58	486.50	-6	9,608	-0.06%
2020/05/20	11	488.64	11	479.73	490.00	0	9,650	0.00%
2020/05/19	8	475.25	9	478.39	475.50	-1	9,728	-0.01%
2020/05/18	10	475.45	8	481.19	464.50	2	9,709	0.02%
2020/05/15	12	500.25	14	503.68	493.00	-2	9,652	-0.02%
2020/05/14	23	501.11	24	505.21	498.50	-1	9,603	-0.01%
2020/05/13	21	502.93	21	499.52	504.00	0	9,530	0.00%
2020/05/12	19	504.21	19	509.47	500.00	0	9,510	0.00%
2020/05/11	15	504.83	13	500.23	508.00	2	9,533	0.02%
2020/05/08	18	492.86	16	493.75	490.00	2	9,472	0.02%
2020/05/07	14	482.71	13	479.96	485.50	1	9,440	0.01%
2020/05/06	3	465.83	8	468.25	467.00	-5	9,392	-0.05%
2020/05/05	12	471.75	12	476.67	465.00	0	9,437	0.00%
2020/05/04	9	471.33	9	469.83	471.50	0	9,433	0.00%
2020/04/30	16	479.16	18	471.67	485.50	-2	9,440	-0.02%
2020/04/29	12	457.96	9	457.00	458.00	3	9,384	0.03%
2020/04/28	7	448.50	7	448.43	448.50	0	9,394	0.00%
2020/04/27	14	448.04	16	446.25	452.00	-2	9,447	-0.02%
2020/04/24	8	430.75	4	435.50	431.00	4	9,442	0.04%
2020/04/23	5	441.20	7	444.57	440.50	-2	9,435	-0.02%
2020/04/22	9	443.28	9	438.56	444.00	0	9,413	0.00%
2020/04/21	4	446.38	3	458.17	443.00	1	9,355	0.01%
2020/04/20	4	459.50	4	464.50	463.00	0	9,315	0.00%
2020/04/17	9	462.61	4	477.13	465.50	5	9,337	0.05%
2020/04/16	1	471.00	8	465.44	470.00	-7	9,371	-0.07%
2020/04/15	4	458.50	4	461.75	460.00	0	9,472	0.00%
2020/04/14	2	456.00	3	451.17	452.00	-1	9,522	-0.01%
2020/04/13	3	444.00	6	453.00	439.50	-3	9,684	-0.03%
2020/04/10	7	451.50	6	451.83	445.50	1	9,730	0.01%
2020/04/09	14	455.68	16	465.06	445.00	-2	9,862	-0.02%
2020/04/08	9	459.17	6	455.67	465.00	3	9,795	0.03%
2020/04/07	10	458.45	10	460.50	456.00	0	9,855	0.00%
2020/04/06	11	431.55	5	424.50	443.50	6	9,765	0.06%
2020/04/01	3	405.33	4	409.00	414.50	-1	9,592	-0.01%
2020/03/31	8	410.69	7	411.36	413.00	1	9,512	0.01%
2020/03/30	9	400.89	10	397.30	403.50	-1	9,362	-0.01%
2020/03/27	18	414.28	15	418.50	410.00	3	9,307	0.03%
2020/03/26	13	401.92	16	399.13	419.50	-3	9,148	-0.03%
2020/03/25	4	394.25	5	397.70	403.00	-1	9,014	-0.01%
2020/03/24	3	358.33	10	364.95	371.00	-7	9,013	-0.08%
2020/03/23	25	328.54	20	329.58	337.50	5	9,182	0.05%
2020/03/20	12	317.67	11	323.41	327.00	1	9,121	0.01%
2020/03/19	13	326.88	15	311.07	297.50	-2	9,194	-0.02%
2020/03/18	7	353.07	9.3	340.77	330.50	-2.3	9,186	-0.03%
2020/03/17	9	368.39	11	365.04	345.50	-2	9,132	-0.02%
2020/03/16	10	402.05	9	410.67	373.50	1	9,172	0.01%
2020/03/13	7	396.14	2	392.00	415.00	5	9,244	0.05%
2020/03/12	14	453.82	12	434.83	432.00	2	9,254	0.02%
2020/03/11	9	497.44	14	489.93	480.00	-5	9,150	-0.05%
2020/03/10	9	490.44	9	490.06	493.50	0	9,218	0.00%
2020/03/09	3.3	494.12	1	511.00	490.00	2.3	9,106	0.03%
2020/03/06	6	516.83	6	518.50	515.00	0	9,014	0.00%
2020/03/05	5	527.80	6	532.50	528.00	-1	9,002	-0.01%
2020/03/04	10	505.85	11	512.50	521.00	-1	8,965	-0.01%
2020/03/03	8	508.13	8	507.50	507.00	0	8,905	0.00%
2020/03/02	15	494.53	8	492.81	489.50	7	8,856	0.08%
2020/02/27	8	524.13	9	516.56	505.00	-1	8,719	-0.01%
2020/02/26	7	541.57	11	553.73	534.00	-4	8,612	-0.05%
2020/02/25	11	559.64	6	548.17	563.00	5	8,514	0.06%
2020/02/24	5	543.20	6	544.33	551.00	-1	8,518	-0.01%
2020/02/21	11	550.55	11	550.45	552.00	0	8,550	0.00%
2020/02/20	5	545.80	5	543.40	547.00	0	8,498	0.00%
2020/02/19	6	526.00	6	528.67	531.00	0	8,398	0.00%
2020/02/18	6	520.83	3	526.33	518.00	3	8,380	0.04%
2020/02/17	4	529.50	7	535.14	530.00	-3	8,459	-0.04%
2020/02/14	7	543.57	6	540.67	545.00	1	8,466	0.01%
2020/02/13	5	537.60	6	548.00	537.00	-1	8,490	-0.01%
2020/02/12	8	547.38	12	544.00	547.00	-4	8,550	-0.05%
2020/02/11	3	530.00	2	526.00	531.00	1	8,481	0.01%
2020/02/10	4	510.38	4	511.25	522.00	0	8,516	0.00%
2020/02/07	7	521.43	5	524.60	518.00	2	8,532	0.02%
2020/02/06	5	531.60	6	529.50	538.00	-1	8,622	-0.01%
2020/02/05	3	541.67	2	527.00	520.00	1	8,553	0.01%
2020/02/04	8	538.00	7	540.86	535.00	1	8,490	0.01%
2020/02/03	8	513.50	8	518.00	538.00	0	8,476	0.00%
2020/01/31	7	537.29	10	542.60	536.00	-3	8,364	-0.04%
2020/01/30	5	540.40	3.2	551.39	531.00	1.8	8,370	0.02%
2020/01/20	4	587.75	8	586.00	590.00	-4	8,304	-0.05%
2020/01/17	10	574.60	7	582.29	572.00	3	8,278	0.04%
2020/01/16	5	585.00	6	576.67	589.00	-1	8,323	-0.01%
2020/01/15	7	577.86	3	583.00	573.00	4	8,315	0.05%
2020/01/14	5	586.20	5	590.80	590.00	0	8,322	0.00%
2020/01/13	10	589.30	10	595.60	584.00	0	8,284	0.00%
2020/01/10	15	604.20	15	615.67	601.00	0	8,273	0.00%
2020/01/09	13	606.54	12	587.00	608.00	1	8,201	0.01%
2020/01/08	12	565.25	14	566.00	572.00	-2	8,170	-0.02%
2020/01/07	16	561.56	16.1	565.17	561.00	-0.1	8,197	0.00%
2020/01/06	8	572.38	10	574.50	571.00	-2	8,113	-0.02%
2020/01/03	14	586.00	13	606.00	579.00	1	8,316	0.01%
2020/01/02	19	599.79	14	595.14	605.00	5	8,251	0.06%
2019/12/31	15	579.67	19	568.21	587.00	-4	8,285	-0.05%
2019/12/30	12	552.92	15	554.93	552.00	-3	8,230	-0.04%
2019/12/27	6	538.00	6	539.83	538.00	0	8,409	0.00%
2019/12/26	10	539.10	12	538.08	540.00	-2	8,795	-0.02%
2019/12/25	7	531.43	6	530.50	533.00	1	8,951	0.01%
2019/12/24	16	534.31	14	542.21	531.00	2	8,969	0.02%
2019/12/23	6	538.50	5	527.40	539.00	1	8,897	0.01%
2019/12/20	12	522.33	6	528.17	522.00	6	8,849	0.07%
2019/12/19	16	527.19	17	538.53	526.00	-1	8,823	-0.01%
2019/12/18	18	536.28	15	525.00	537.00	3	8,791	0.03%
2019/12/17	9	518.56	12.2	517.67	519.00	-3.2	8,616	-0.04%
2019/12/16	14	518.93	16	511.00	522.00	-2	8,600	-0.02%
2019/12/13	8	494.06	12	486.46	497.50	-4	8,505	-0.05%
2019/12/12	8	479.00	10	478.60	479.50	-2	8,352	-0.02%
2019/12/11	11	468.73	12.1	460.74	474.50	-1.1	8,276	-0.01%
2019/12/10	10	449.75	9	441.39	452.50	1	8,191	0.01%
2019/12/09	6	434.83	11	431.82	440.00	-5	8,232	-0.06%
2019/12/06	4	417.50	4	418.63	419.50	0	8,427	0.00%
2019/12/05	4	413.75	9	413.61	415.50	-5	8,534	-0.06%
2019/12/04	5	400.50	4	400.63	401.00	1	8,612	0.01%
2019/12/03	6	404.00	5	408.10	404.50	1	8,778	0.01%
2019/12/02	4	405.25	5	404.90	406.00	-1	8,878	-0.01%
2019/11/29	5	406.30	2.4	409.76	408.00	2.6	8,957	0.03%
2019/11/28	2	408.00	3	413.17	408.00	-1	8,974	-0.01%
2019/11/27	4	418.00	13	414.15	418.00	-9	9,088	-0.10%
2019/11/26	5	409.60	5	412.30	409.00	0	9,124	0.00%
2019/11/25	5	410.20	6	411.17	409.00	-1	9,288	-0.01%
2019/11/22	2	405.00	2	408.75	405.00	0	9,313	0.00%
2019/11/21	10	406.65	12	407.79	413.50	-2	9,357	-0.02%
2019/11/20	7	407.36	4	414.25	402.00	3	9,295	0.03%
2019/11/18	6	416.83	7	416.00	417.00	-1	9,581	-0.01%
2019/11/15	6	421.33	7	422.43	421.00	-1	9,633	-0.01%
2019/11/14	12	421.04	10	425.95	418.00	2	9,708	0.02%
2019/11/13	7	420.86	3	422.17	420.00	4	9,685	0.04%
2019/11/12	2	420.75	3	419.83	425.00	-1	9,814	-0.01%
2019/11/11	6	424.58	7	419.14	417.00	-1	9,980	-0.01%
2019/11/08	3	441.83	3	446.17	440.50	0	10,042	0.00%
2019/11/07	4	444.38	5	444.90	443.00	-1	10,167	-0.01%
2019/11/06	6	461.50	2	459.00	455.00	4	10,477	0.04%
2019/11/05	19	459.71	19	461.68	466.50	0	10,484	0.00%
2019/11/04	5	452.90	3	453.17	448.00	2	10,535	0.02%
2019/11/01	3	448.00	14	447.61	447.00	-11	10,629	-0.10%
2019/10/31	15	449.40	4	448.50	440.00	11	10,851	0.10%
2019/10/30	5	442.40	5	443.30	439.50	0	10,941	0.00%
2019/10/29	8	442.13	6	447.58	441.00	2	11,084	0.02%
2019/10/28	7	450.86	11	451.77	450.00	-4	11,166	-0.04%
2019/10/25	8	449.63	11	448.36	446.00	-3	11,207	-0.03%
2019/10/24	17	453.29	14	453.07	455.00	3	11,237	0.03%
2019/10/23	19	440.68	15	441.50	444.50	4	11,255	0.04%
2019/10/22	7	445.43	6	447.83	443.00	1	11,226	0.01%
2019/10/21	5	448.80	5	448.00	448.50	0	11,230	0.00%
2019/10/18	11	450.14	10	449.35	445.50	1	11,225	0.01%
2019/10/17	10	450.50	13	453.46	458.00	-3	11,276	-0.03%
2019/10/16	6	453.00	4	459.75	447.00	2	11,358	0.02%
2019/10/15	5	454.10	4	455.88	456.00	1	11,372	0.01%
2019/10/14	8	464.56	7	468.29	456.50	1	11,351	0.01%
2019/10/09	11	469.50	9	474.17	459.50	2	11,378	0.02%
2019/10/08	7	487.50	10	484.90	487.50	-3	11,335	-0.03%
2019/10/07	14	483.32	12	488.17	482.00	2	11,456	0.02%
2019/10/04	11	482.55	8	485.38	481.50	3	11,430	0.03%
2019/10/03	11	487.41	12	483.17	485.50	-1	11,549	-0.01%
2019/10/02	12	470.33	12	454.42	483.50	0	11,389	0.00%
2019/10/01	7	437.57	8	434.94	441.00	-1	11,125	-0.01%
2019/09/27	14	421.32	9	421.06	421.50	5	11,076	0.05%
2019/09/26	6	422.83	5	425.40	420.00	1	11,184	0.01%
2019/09/25	6	421.17	7	422.29	421.50	-1	11,333	-0.01%
2019/09/24	5	428.10	4	428.25	428.00	1	11,426	0.01%
2019/09/23	9	428.89	11	432.91	428.00	-2	11,580	-0.02%
2019/09/20	4	423.38	3	419.67	424.00	1	11,786	0.01%
2019/09/19	7	419.07	8	420.81	418.00	-1	11,912	-0.01%
2019/09/18	3	426.83	8	424.94	425.50	-5	11,968	-0.04%
2019/09/17	7	416.50	7	423.71	416.00	0	12,003	0.00%
2019/09/16	5	424.50	6	422.92	424.00	-1	12,175	-0.01%
2019/09/12	5	430.00	6	434.58	427.00	-1	12,253	-0.01%
2019/09/11	9	428.44	8	426.57	432.00	1	12,379	0.01%
2019/09/10	16	434.16	22	434.82	417.00	-6	12,268	-0.05%
2019/09/09	7	450.21	8	448.06	453.00	-1	12,079	-0.01%
2019/09/06	4	442.02	4	440.50	449.00	0	12,043	0.00%
2019/09/05	7	441.14	8	442.13	439.50	-1	12,006	-0.01%
2019/09/04	10	431.90	13	428.62	435.00	-3	12,055	-0.02%
2019/09/03	6	421.42	8	424.25	419.00	-2	12,273	-0.02%
2019/09/02	5	423.00	6	417.75	425.00	-1	12,332	-0.01%
2019/08/30	4	415.13	28	412.75	414.00	-24	12,454	-0.19%
2019/08/29	13	403.42	1	405.50	403.00	12	12,517	0.10%
2019/08/28	32	398.94	6	396.50	404.50	26	12,637	0.21%
2019/08/27	4	387.13	2	384.00	383.00	2	12,693	0.02%
2019/08/26	3	383.33	5	385.90	383.50	-2	13,044	-0.02%
2019/08/23	5	402.70	4	400.00	399.50	1	13,162	0.01%
2019/08/22	4	406.13	4	404.75	404.00	0	13,306	0.00%
2019/08/21	5	395.90	5	393.30	396.50	0	13,355	0.00%
2019/08/20	1	407.00	1	410.50	404.00	0	13,423	0.00%
2019/08/19	7	404.79	7	408.86	405.00	0	13,734	0.00%
2019/08/16	3	409.50	3	410.00	409.50	0	13,853	0.00%
2019/08/15	6	410.33	6	410.08	410.00	0	13,996	0.00%
2019/08/14	8	430.50	8	432.63	419.00	0	14,092	0.00%
2019/08/13	5	428.70	5	433.70	422.00	0	14,105	0.00%
2019/08/12	10	446.60	8	451.19	442.50	2	14,194	0.01%
2019/08/08	12	440.42	13	439.62	444.00	-1	14,186	-0.01%
2019/08/07	10	414.85	10	422.45	413.00	0	13,990	0.00%
2019/08/06	6	415.33	5	403.00	422.50	1	14,126	0.01%
2019/08/05	9	417.33	11	420.23	418.00	-2	14,113	-0.01%
2019/08/02	14	418.64	13	421.54	417.00	1	14,186	0.01%
2019/08/01	7	433.00	11	427.50	439.00	-4	14,170	-0.03%
2019/07/31	7	422.71	7	415.43	427.50	0	14,146	0.00%
2019/07/30	14	420.18	10	425.10	417.00	4	14,191	0.03%
2019/07/29	6	429.83	6	429.92	430.00	0	14,216	0.00%
2019/07/26	5	423.70	8	426.75	425.00	-3	14,306	-0.02%
2019/07/25	5	420.80	4	418.88	420.00	1	14,297	0.01%
2019/07/24	3	417.00	3	414.83	416.50	0	14,255	0.00%
2019/07/23	4	412.50	6	413.75	410.00	-2	14,406	-0.01%
2019/07/22	3	421.50	2	425.00	399.50	1	14,461	0.01%
2019/07/19	5	410.70	6	411.67	419.00	-1	14,463	-0.01%
2019/07/18	10	412.05	11	421.32	404.00	-1	14,359	-0.01%
2019/07/17	10	424.95	8	429.50	424.00	2	14,271	0.01%
2019/07/16	13	432.08	10	439.55	431.00	3	14,222	0.02%
2019/07/15	10	431.90	12	431.67	438.00	-2	14,271	-0.01%
2019/07/12	9	433.72	7	438.64	430.50	2	14,440	0.01%
2019/07/11	11	438.41	9	444.94	435.00	2	14,510	0.01%
2019/07/10	3	438.83	6	434.17	440.00	-3	14,392	-0.02%
2019/07/09	21	435.29	15	442.43	425.50	6	14,305	0.04%
2019/07/08	7	441.50	7	438.86	442.50	0	14,198	0.00%
2019/07/05	7	432.71	11	432.73	436.00	-4	14,144	-0.03%
2019/07/04	11	430.41	9	433.06	428.00	2	14,114	0.01%
2019/07/03	7	428.07	7	433.50	428.00	0	14,084	0.00%
2019/07/02	3	441.00	5	439.40	439.00	-2	14,111	-0.01%
2019/07/01	5	441.90	3	440.83	445.00	2	13,994	0.01%
2019/06/28	16	403.09	15	401.57	407.00	1	14,038	0.01%
2019/06/27	8	400.69	11	399.00	399.00	-3	14,040	-0.02%
2019/06/26	6	375.75	6	377.25	383.00	0	13,818	0.00%
2019/06/25	7	383.57	7	392.50	375.50	0	13,687	0.00%
2019/06/24	3	395.50	3	386.17	395.50	0	13,564	0.00%
2019/06/21	10	391.00	10	390.70	385.50	0	13,535	0.00%
2019/06/20	11	387.36	13	385.00	386.50	-2	13,384	-0.01%
2019/06/19	15	379.07	10	375.50	382.00	5	13,304	0.04%
2019/06/18	9	357.78	10	361.20	357.00	-1	13,075	-0.01%
2019/06/17	7	360.21	8	355.38	363.00	-1	13,025	-0.01%
2019/06/14	7	352.00	7	353.43	350.00	0	12,957	0.00%
2019/06/13	5	351.80	5	349.60	354.50	0	12,918	0.00%
2019/06/12	10	351.00	9	353.56	352.00	1	12,870	0.01%
2019/06/11	1	332.50	4	344.25	353.00	-3	12,828	-0.02%
2019/06/10	14	319.50	18	320.31	321.00	-4	12,610	-0.03%
2019/06/06	10	303.45	11	303.32	312.50	-1	12,634	-0.01%
2019/06/05	10	313.85	10	310.55	310.00	0	12,544	0.00%
2019/06/04	10	312.40	9	315.06	308.00	1	12,469	0.01%
2019/06/03	9	312.72	8	311.63	314.50	1	12,393	0.01%
2019/05/31	13	307.85	16	312.06	320.00	-3	12,296	-0.02%
2019/05/30	13	300.08	11	300.50	295.00	2	12,216	0.02%
2019/05/29	8	292.94	10	301.65	306.50	-2	12,179	-0.02%
2019/05/28	11	306.14	9	304.94	301.00	2	12,141	0.02%
2019/05/27	12	306.13	13	306.04	310.00	-1	12,116	-0.01%
2019/05/24	14	338.54	13	336.15	309.50	1	12,074	0.01%
2019/05/23	12	337.83	10	340.15	343.50	2	11,726	0.02%
2019/05/22	8	365.00	7	360.36	351.50	1	11,635	0.01%
2019/05/21	11	354.59	13	354.65	371.00	-2	11,701	-0.02%
2019/05/20	13	343.50	16	343.28	342.50	-3	11,708	-0.03%
2019/05/17	7	360.29	5	360.10	343.50	2	11,578	0.02%
2019/05/16	17	374.18	15	376.60	371.50	2	11,340	0.02%
2019/05/15	5	374.50	6	371.50	375.00	-1	11,183	-0.01%
2019/05/14	5	364.60	11	348.00	368.00	-6	11,043	-0.05%
2019/05/13	11	372.59	9	377.28	360.00	2	10,827	0.02%
2019/05/10	9	394.78	6	396.50	392.50	3	10,680	0.03%
2019/05/09	10	399.90	4	399.00	395.00	6	10,605	0.06%
2019/05/08	6	410.17	13	410.42	416.50	-7	10,432	-0.07%
2019/05/07	4	416.88	5	414.70	418.50	-1	10,340	-0.01%
2019/05/06	5	406.00	4	421.13	399.00	1	10,218	0.01%
2019/05/03	3	421.83	5	404.80	432.50	-2	10,071	-0.02%
2019/05/02	5	397.50	6	401.50	395.50	-1	9,918	-0.01%
2019/04/30	10	398.55	6	399.25	395.50	4	9,967	0.04%
2019/04/29	4	394.13	5	393.90	401.00	-1	10,102	-0.01%
2019/04/26	6	398.25	4	403.13	388.50	2	10,081	0.02%
2019/04/25	2	413.00	2	418.00	410.50	0	9,987	0.00%
2019/04/24	3	416.50	2	418.25	415.00	1	9,953	0.01%
2019/04/23	1	415.00	0	0.00	415.00	1	9,934	0.01%
2019/04/19	14	472.00	9	476.56	470.00	5	9,900	0.05%
2019/04/18	15	492.33	14	503.04	480.00	1	9,813	0.01%
2019/04/17	5	484.40	9	467.11	493.00	-4	9,625	-0.04%
2019/04/16	12	447.00	11	443.91	448.50	1	9,360	0.01%
2019/04/15	5	442.80	5	440.80	442.50	0	9,311	0.00%
2019/04/12	6	441.58	6	444.67	433.50	0	9,320	0.00%
2019/04/11	6	438.50	6	440.33	436.00	0	9,236	0.00%
2019/04/10	8	447.31	7	449.64	442.00	1	9,196	0.01%
2019/04/09	12	453.00	13	435.35	453.00	-1	9,104	-0.01%
2019/04/08	13	439.00	11	430.86	435.00	2	9,014	0.02%
2019/04/03	14	408.32	15	407.30	408.50	-1	8,854	-0.01%
2019/04/02	13	406.12	13	404.65	409.00	0	8,873	0.00%
2019/04/01	5	396.50	4	391.25	396.50	1	8,692	0.01%
2019/03/29	9	354.28	12	341.96	360.50	-3	8,477	-0.04%
2019/03/28	15	330.53	14	334.89	328.00	1	8,490	0.01%
2019/03/27	7	336.21	6	340.00	336.00	1	8,476	0.01%
2019/03/26	2	337.75	5	336.80	342.00	-3	8,481	-0.04%
2019/03/25	12	325.25	9	327.50	325.00	3	8,393	0.04%
2019/03/22	13	339.46	12	350.42	338.00	1	8,321	0.01%
2019/03/21	5	348.50	7	345.14	348.50	-2	8,258	-0.02%
2019/03/20	12	345.00	12	352.25	344.00	0	8,210	0.00%
2019/03/19	9	353.00	9	344.06	353.00	0	8,154	0.00%
2019/03/18	10	345.60	14	353.18	345.00	-4	8,078	-0.05%
2019/03/15	17	352.12	17	352.18	353.00	0	8,067	0.00%
2019/03/14	24	348.08	21	341.29	351.50	3	7,993	0.04%
2019/03/13	22	333.84	22	328.84	335.00	0	7,894	0.00%
2019/03/12	12	329.50	13	330.69	329.50	-1	7,842	-0.01%
2019/03/11	11	318.45	11	312.55	319.00	0	7,746	0.00%
2019/03/08	15	314.30	14	309.93	314.00	1	7,795	0.01%
2019/03/07	12	316.50	11	326.45	317.00	1	7,748	0.01%
2019/03/06	13	329.69	11	327.86	330.00	2	7,777	0.03%
2019/03/05	10	325.80	11	322.64	324.50	-1	7,768	-0.01%
2019/03/04	14	311.79	13	323.31	310.00	1	7,597	0.01%
2019/02/27	7	320.00	7	302.07	320.00	0	7,506	0.00%
2019/02/26	13	311.54	12	315.29	310.00	1	7,458	0.01%
2019/02/25	9	314.22	11	301.55	316.50	-2	7,531	-0.03%
2019/02/22	9	286.72	10	281.35	288.00	-1	7,291	-0.01%
2019/02/21	31	281.00	31	284.37	286.00	0	7,272	0.00%
2019/02/20	14	282.36	12	281.83	282.50	2	7,163	0.03%
2019/02/19	9	265.50	12	262.17	273.00	-3	6,942	-0.04%
2019/02/18	4	244.38	6	237.08	248.50	-2	6,742	-0.03%
2019/02/14	2	239.00	2	240.25	239.00	0	6,802	0.00%
2019/02/13	3	243.67	3	246.50	237.00	0	6,941	0.00%
2019/02/12	4	240.00	4	240.63	241.00	0	7,012	0.00%
2019/02/11	2	237.50	5	231.50	241.00	-3	7,180	-0.04%
2019/01/30	6	230.25	4	232.63	226.00	2	7,493	0.03%
2019/01/29	6	225.17	6	221.25	225.50	0	7,628	0.00%
2019/01/28	5	220.40	5	222.20	222.00	0	7,698	0.00%
2019/01/25	2	216.50	3	220.67	219.00	-1	7,921	-0.01%
2019/01/24	4	216.88	3	214.83	213.50	1	7,971	0.01%
2019/01/23	9	215.11	9	213.72	218.50	0	8,048	0.00%
2019/01/22	9	216.22	9	218.00	217.00	0	8,133	0.00%
2019/01/21	8	220.31	6	221.33	215.00	2	8,151	0.02%
2019/01/18	2	201.25	7	211.29	217.50	-5	8,066	-0.06%
2019/01/17	3	205.33	2	198.00	198.00	1	8,045	0.01%
2019/01/16	2	200.50	5	202.00	202.00	-3	8,166	-0.04%
2019/01/15	3	198.17	3	200.50	201.00	0	8,231	0.00%
2019/01/14	3	195.83	3	196.83	197.00	0	8,349	0.00%
2019/01/11	5	198.80	5	199.30	194.00	0	8,486	0.00%
2019/01/10	6	189.33	6	193.42	194.50	0	8,483	0.00%
2019/01/09	6	181.92	4	187.13	190.00	2	8,462	0.02%
2019/01/08	7	173.14	13	177.46	178.00	-6	8,422	-0.07%
2019/01/07	9	173.33	9	175.89	174.00	0	8,440	0.00%
2019/01/04	9	165.67	9	164.94	165.00	0	8,482	0.00%
2019/01/03	5	175.40	5	172.50	172.50	0	8,447	0.00%
2019/01/02	93	187.74	89	186.84	178.50	4	8,528	0.05%
2018/12/28	4	189.75	3	185.83	185.00	1	8,564	0.01%
2018/12/27	4	190.38	6	189.83	189.00	-2	8,665	-0.02%
2018/12/26	5	193.80	4	184.00	184.00	1	8,743	0.01%
2018/12/25	7	187.93	10	190.65	193.00	-3	8,815	-0.03%
2018/12/24	6	195.25	6	195.33	195.50	0	8,742	0.00%
2018/12/22	4	197.00	3	195.67	195.00	1	8,736	0.01%
2018/12/21	6	199.83	5	201.50	201.50	1	8,795	0.01%
2018/12/20	4	206.13	4	203.50	203.50	0	8,721	0.00%
2018/12/19	9	207.78	17	208.56	206.50	-8	8,732	-0.09%
2018/12/18	4	203.00	0	0.00	204.00	4	8,736	0.05%
2018/12/17	12	203.46	12	199.79	205.00	0	8,854	0.00%
2018/12/14	6	198.17	7	201.43	202.50	-1	8,907	-0.01%
2018/12/13	9	203.22	8	203.00	202.50	1	8,922	0.01%
2018/12/12	3	203.50	6	205.00	205.00	-3	8,982	-0.03%
2018/12/11	4	199.13	3	198.50	198.50	1	9,006	0.01%
2018/12/10	8	196.56	6	197.00	196.00	2	9,045	0.02%
2018/12/07	5	205.70	6	204.75	204.00	-1	9,048	-0.01%
2018/12/06	5	205.00	2	206.50	200.00	3	9,049	0.03%
2018/12/05	3	218.17	5	218.10	218.00	-2	9,033	-0.02%
2018/12/04	13	234.88	7	232.86	225.00	6	9,052	0.07%
2018/12/03	14	232.14	10	234.25	239.50	4	8,971	0.04%
2018/11/30	63	215.20	59	216.06	218.50	4	8,906	0.04%
2018/11/29	2	217.75	15	217.70	211.50	-13	8,816	-0.15%
2018/11/28	15	208.30	13	211.62	211.50	2	8,686	0.02%
2018/11/27	83	197.93	86	199.03	207.00	-3	8,602	-0.03%
2018/11/26	9	199.94	10	200.90	200.00	-1	8,479	-0.01%
2018/11/23	16	207.75	0	0.00	196.00	16	8,421	0.19%
2018/11/22	55	205.34	60	207.37	207.50	-5	8,323	-0.06%
2018/11/21	18	194.31	18	196.58	199.50	0	8,129	0.00%
2018/11/20	8	194.81	2	195.00	195.00	6	8,130	0.07%
2018/11/19	48	195.06	54	196.10	198.00	-6	8,108	-0.07%
2018/11/16	17	197.68	10	192.50	192.50	7	8,102	0.09%
2018/11/15	14	190.07	13	193.08	195.00	1	8,036	0.01%
2018/11/14	56	193.03	64	193.41	191.00	-8	8,017	-0.10%
2018/11/13	8	187.94	6	193.50	193.50	2	7,972	0.03%
2018/11/12	3	202.17	1	201.50	198.00	2	7,923	0.03%
2018/11/09	14	204.00	7	209.64	209.50	7	7,860	0.09%
2018/11/08	19	221.37	28	215.86	210.00	-9	7,800	-0.12%
2018/11/07	46	201.02	44	203.47	216.00	2	7,692	0.03%
2018/11/06	18	210.39	16	216.28	196.50	2	7,419	0.03%
2018/11/05	75	218.69	75	219.72	218.00	0	7,174	0.00%
2018/11/02	11	225.00	16	228.09	220.00	-5	7,164	-0.07%
2018/11/01	8	203.25	16	211.63	220.00	-8	6,992	-0.11%
2018/10/31	20	203.30	12	200.88	200.00	8	6,914	0.12%
2018/10/30	23	201.43	23	200.15	197.00	0	6,872	0.00%
2018/10/29	18	204.08	18	206.39	209.50	0	6,826	0.00%
2018/10/26	13	212.27	18	214.06	208.50	-5	6,785	-0.07%
2018/10/25	6	212.83	7	206.71	208.00	-1	6,721	-0.01%
2018/10/24	17	225.88	18	227.47	225.00	-1	6,621	-0.02%
2018/10/23	12	222.25	13	225.27	220.00	-1	6,546	-0.02%
2018/10/22	19	229.29	14	228.46	224.50	5	6,494	0.08%
2018/10/19	7	213.07	10	218.60	233.00	-3	6,403	-0.05%
2018/10/18	7	231.07	6	224.83	222.00	1	6,255	0.02%
2018/10/17	1	238.00	11	233.32	234.50	-10	6,209	-0.16%
2018/10/16	13	234.12	5	242.10	231.50	8	6,267	0.13%
2018/10/15	3	233.67	3	238.67	239.00	0	6,285	0.00%
2018/10/12	5	231.40	6	233.67	232.00	-1	6,295	-0.02%
2018/10/11	1	232.50	4	232.50	229.50	-3	6,254	-0.05%
2018/10/09	8	248.13	9	249.33	255.00	-1	6,277	-0.02%
2018/10/08	6	260.50	6	253.50	253.50	0	6,215	0.00%
2018/10/05	6	276.17	9	266.33	263.00	-3	6,247	-0.05%
2018/10/04	10	277.35	10	285.70	287.50	0	6,207	0.00%
2018/10/03	14	300.54	10	294.40	285.50	4	6,163	0.06%
2018/10/02	7	322.71	5	319.40	317.00	2	6,120	0.03%
2018/10/01	8	319.38	8	322.00	322.00	0	6,130	0.00%
2018/09/28	9	325.22	8	318.38	317.00	1	6,263	0.02%
2018/09/27	18	322.39	15	324.70	319.00	3	6,297	0.05%
2018/09/26	9	317.33	15	321.17	323.00	-6	6,242	-0.10%
2018/09/25	7	308.43	10	313.80	312.00	-3	6,229	-0.05%
2018/09/21	7	296.43	7	300.43	300.00	0	6,230	0.00%
2018/09/20	4	305.38	4	306.50	306.50	0	6,185	0.00%
2018/09/19	12	312.33	6	307.50	306.50	6	6,282	0.10%
2018/09/18	3	313.67	3	314.83	313.00	0	6,336	0.00%
2018/09/17	1	332.00	0	0.00	335.50	1	6,335	0.02%
2018/09/14	7	335.29	7	339.57	338.00	0	6,328	0.00%
2018/09/13	3	332.17	3	335.50	329.50	0	6,324	0.00%
2018/09/12	9	347.33	5	352.30	346.50	4	6,318	0.06%
2018/09/11	5	350.60	12	349.75	357.00	-7	6,439	-0.11%
2018/09/10	10	341.65	6	357.83	336.00	4	6,425	0.06%
2018/09/07	10	373.85	4	378.25	369.00	6	6,475	0.09%
2018/09/06	5	377.80	4	365.13	384.00	1	6,530	0.02%
2018/09/05	5	374.00	5	378.40	374.00	0	6,611	0.00%
2018/09/04	4	383.50	7	373.29	383.50	-3	6,736	-0.04%
2018/09/03	11	374.73	6	387.08	366.00	5	6,890	0.07%
2018/08/31	3	396.17	3	393.17	398.50	0	6,913	0.00%
2018/08/30	11	404.86	14	411.36	400.00	-3	6,931	-0.04%
2018/08/29	14	411.14	9	410.28	410.50	5	7,033	0.07%
2018/08/28	9	413.50	12	416.71	412.50	-3	7,129	-0.04%
2018/08/27	7	402.43	5	395.90	405.00	2	7,237	0.03%
2018/08/24	5	390.10	5	384.50	393.00	0	7,304	0.00%
2018/08/23	5	388.00	5	389.20	388.00	0	7,422	0.00%
2018/08/22	4	387.00	4	391.13	387.00	0	7,499	0.00%
2018/08/21	2	395.00	2	382.00	395.00	0	7,592	0.00%
2018/08/20	1	381.50	1	376.00	376.00	0	7,701	0.00%
2018/08/17	5	390.50	5	384.40	381.50	0	7,808	0.00%
2018/08/16	3	380.50	3	383.33	384.00	0	8,003	0.00%
2018/08/15	3	373.17	4	367.38	379.00	-1	8,127	-0.01%
2018/08/14	3	367.33	5	370.30	375.00	-2	8,380	-0.02%
2018/08/13	3	386.67	3	382.33	371.50	0	8,466	0.00%
2018/08/10	5	405.80	2	408.50	403.50	3	8,407	0.04%
2018/08/09	4	406.63	7	413.14	412.00	-3	8,436	-0.04%
2018/08/08	5	429.40	2	433.50	414.50	3	8,373	0.04%
2018/08/07	4	440.00	5	430.20	440.00	-1	8,350	-0.01%
2018/08/06	13	426.12	13	423.12	426.50	0	8,471	0.00%
2018/08/03	2	441.25	2	448.00	439.50	0	8,485	0.00%
2018/08/02	6	454.17	9	456.17	441.50	-3	8,454	-0.04%
2018/08/01	6	477.00	5	490.70	471.50	1	8,453	0.01%
2018/07/31	4	471.63	5	477.90	483.50	-1	8,453	-0.01%
2018/07/30	5	479.80	4	487.25	476.50	1	8,615	0.01%
2018/07/27	3	479.67	5	480.90	488.00	-2	8,694	-0.02%
2018/07/26	6	478.75	4	491.00	475.50	2	8,716	0.02%
2018/07/25	4	479.88	3	480.67	481.00	1	8,765	0.01%
2018/07/24	9	474.56	11	471.09	482.50	-2	8,867	-0.02%
2018/07/23	4	476.00	3	483.33	472.50	1	8,844	0.01%
2018/07/20	12	497.54	9	495.33	498.00	3	8,845	0.03%
2018/07/19	5	485.40	4	491.00	486.00	1	8,780	0.01%
2018/07/18	6	479.08	5	496.70	480.00	1	8,807	0.01%
2018/07/17	5	492.80	5	500.80	491.50	0	8,803	0.00%
2018/07/16	1	498.00	1	509.00	496.00	0	8,821	0.00%
2018/07/13	2	511.00	2	513.50	515.00	0	8,829	0.00%
2018/07/12	1	480.00	3	482.67	493.00	-2	8,948	-0.02%
2018/07/11	1	468.00	0	0.00	468.00	1	9,132	0.01%
2018/07/10	0	0.00	1	472.50	483.00	-1	9,265	-0.01%
2018/07/06	5	446.40	19	434.97	460.00	-14	9,430	-0.15%
2018/07/05	5	456.20	4	472.00	427.50	1	9,529	0.01%
2018/07/04	8	467.81	8	469.06	474.50	0	9,617	0.00%
2018/07/03	8	459.94	9	475.72	459.00	-1	9,590	-0.01%
2018/07/02	11	472.50	6	479.42	471.50	5	9,602	0.05%
2018/06/29	5	468.30	6	462.50	478.50	-1	9,542	-0.01%
2018/06/28	6	462.50	7	472.93	453.50	-1	9,468	-0.01%
2018/06/27	4	478.63	4	494.75	464.50	0	9,363	0.00%
2018/06/26	4	466.50	4	473.75	487.00	0	9,445	0.00%
2018/06/25	7	481.86	8	495.44	480.50	-1	9,483	-0.01%
2018/06/22	12	496.58	7	501.43	490.00	5	9,561	0.05%
2018/06/21	8	520.38	7	534.14	518.00	1	9,698	0.01%
2018/06/20	18	527.78	16	533.94	531.00	2	9,699	0.02%
2018/06/19	9	530.44	8	543.75	530.00	1	9,747	0.01%
2018/06/15	14	553.57	14	546.00	555.00	0	9,803	0.00%
2018/06/14	16	535.75	9	542.78	530.00	7	9,680	0.07%
2018/06/13	23	548.70	12	533.83	554.00	11	9,603	0.11%
2018/06/12	9	509.44	9	500.11	512.00	0	9,598	0.00%
2018/06/11	9	489.56	16	472.78	488.00	-7	9,538	-0.07%
2018/06/08	13	464.46	11	477.86	458.50	2	9,340	0.02%
2018/06/07	10	469.85	9	475.06	469.00	1	9,285	0.01%
2018/06/06	9	471.67	7	485.57	470.50	2	9,237	0.02%
2018/06/05	11	470.73	17	466.88	477.50	-6	9,155	-0.07%
2018/06/04	20	469.83	17	470.18	458.00	3	9,031	0.03%
2018/06/01	5	468.00	8	458.00	468.00	-3	8,903	-0.03%
2018/05/31	14	451.86	11	463.23	448.00	3	8,808	0.03%
2018/05/30	12	446.79	15	440.63	458.00	-3	8,669	-0.03%
2018/05/29	11	445.55	10	453.00	436.00	1	8,553	0.01%
2018/05/28	13	455.81	14	466.79	452.00	-1	8,438	-0.01%
2018/05/25	21	456.36	14	461.43	455.00	7	8,313	0.08%
2018/05/24	8	457.81	12	438.29	462.00	-4	8,131	-0.05%
2018/05/23	17	433.26	17	434.18	430.50	0	7,872	0.00%
2018/05/22	17	420.85	16	417.81	426.00	1	7,649	0.01%
2018/05/21	5	378.50	15	372.10	396.00	-10	7,341	-0.14%
2018/05/18	9	364.50	8	370.63	360.00	1	7,160	0.01%
2018/05/17	10	367.10	5	375.30	366.00	5	7,199	0.07%
2018/05/16	9	369.72	9	373.50	369.50	0	7,201	0.00%
2018/05/15	6	374.33	4	381.50	372.00	2	7,211	0.03%
2018/05/14	4	369.63	10	378.05	381.00	-6	7,210	-0.08%
2018/05/11	15	375.33	8	382.81	371.00	7	7,062	0.10%
2018/05/10	4	372.50	6	380.42	372.50	-2	7,012	-0.03%
2018/05/09	13	371.73	13	374.69	373.00	0	7,094	0.00%
2018/05/08	7	362.86	5	365.20	363.00	2	6,987	0.03%
2018/05/07	7	372.71	5	372.60	371.00	2	6,920	0.03%
2018/05/04	2	336.75	10	350.70	362.00	-8	6,744	-0.12%
2018/05/03	10	335.80	6	336.50	332.50	4	6,614	0.06%
2018/05/02	4	348.13	3	353.00	343.00	1	6,615	0.02%
2018/04/30	5	332.30	13	337.50	352.00	-8	6,551	-0.12%
2018/04/27	3	331.17	12	331.54	330.00	-9	6,451	-0.14%
2018/04/26	16	328.69	15	333.43	323.50	1	6,430	0.02%
2018/04/25	6	354.42	2	356.25	352.50	4	6,328	0.06%
2018/04/24	1	354.00	6	362.83	351.00	-5	6,296	-0.08%
2018/04/23	3	373.50	3	367.67	351.00	0	6,216	0.00%
2018/04/20	4	373.75	6	380.58	368.00	-2	6,189	-0.03%
2018/04/19	6	388.00	10	388.30	388.00	-4	6,190	-0.06%
2018/04/18	10	387.30	8	391.94	384.50	2	6,269	0.03%
2018/04/17	14	398.32	13	417.73	388.00	1	6,043	0.02%
2018/04/16	17	401.82	13	387.65	407.00	4	5,798	0.07%
2018/04/13	28	366.25	26	361.06	370.00	2	5,742	0.03%
2018/04/12	7	350.00	23	350.26	350.00	-16	5,665	-0.28%
2018/04/11	34	348.28	9	344.28	340.50	25	5,593	0.45%
2018/04/10	7	334.93	14	315.86	339.50	-7	5,379	-0.13%
2018/04/09	2	308.00	2	310.00	309.00	0	5,261	0.00%
2018/04/03	5	305.70	26	294.69	309.00	-21	5,425	-0.39%
2018/04/02	6	301.75	5	306.30	300.50	1	5,461	0.02%
2018/03/31	6	308.50	5	310.00	308.50	1	5,527	0.02%
2018/03/30	22	302.20	8	306.44	308.00	14	5,568	0.25%
2018/03/29	13	305.62	7	313.07	303.50	6	5,660	0.11%
2018/03/28	9	305.83	15	304.93	307.00	-6	5,612	-0.11%
2018/03/27	37	307.08	5	305.90	300.50	32	5,526	0.58%
2018/03/26	8	300.88	25	295.98	301.00	-17	5,436	-0.31%
2018/03/23	28	280.57	12	271.50	285.00	16	5,268	0.30%
2018/03/22	23	282.35	39	282.78	280.00	-16	5,330	-0.30%
2018/03/21	1	269.00	1	261.50	274.00	0	5,272	0.00%
2018/03/20	28	253.93	12	258.21	249.50	16	5,218	0.31%
2018/03/19	4	257.50	4	259.25	257.50	0	5,274	0.00%
2018/03/16	9	265.72	37	262.95	260.50	-28	5,304	-0.53%
2018/03/15	20	257.00	2	252.25	260.50	18	5,203	0.35%
2018/03/14	6	235.08	7	234.50	237.00	-1	5,197	-0.02%
2018/03/13	8	234.81	3	235.17	236.00	5	5,386	0.09%
2018/03/12	1	229.50	6	231.33	229.50	-5	5,504	-0.09%
2018/03/09	1	233.00	16	230.97	230.00	-15	5,698	-0.26%
2018/03/08	2	226.50	7	225.14	226.50	-5	5,782	-0.09%
2018/03/07	43	228.62	12	227.50	223.00	31	5,948	0.52%
2018/03/06	10	231.60	16	233.66	231.00	-6	6,161	-0.10%
2018/03/05	117	241.43	111	241.13	231.00	6	6,269	0.10%	大買/大賣/
2018/03/02	5	241.40	5	239.90	242.00	0	6,322	0.00%
2018/03/01	5	243.00	5	241.00	243.50	0	6,400	0.00%
2018/02/27	82	245.73	94	247.35	244.00	-12	6,529	-0.18%
2018/02/26	3	240.33	9	242.56	239.00	-6	6,533	-0.09%
2018/02/23	5	242.00	5	247.70	242.00	0	6,767	0.00%
2018/02/22	3	238.83	3	235.00	241.00	0	6,997	0.00%
2018/02/21	3	237.00	6	239.42	238.50	-3	7,089	-0.04%
2018/02/12	3	228.83	8	230.88	228.00	-5	7,100	-0.07%
2018/02/09	16	217.97	6	223.58	231.00	10	7,217	0.14%
2018/02/08	9	240.22	16	248.06	236.50	-7	7,170	-0.10%
2018/02/07	23	255.43	18	255.92	250.50	5	7,239	0.07%
2018/02/06	0	0.00	14	259.46	247.50	-14	7,300	-0.19%
2018/02/05	10	275.00	0	0.00	275.00	10	7,278	0.14%
2018/02/02	3	284.50	0	0.00	284.50	3	7,362	0.04%
2018/02/01	118	286.25	122	287.40	290.00	-4	7,417	-0.05%	大買/大賣/
2018/01/31	2	279.50	7	277.43	279.50	-5	7,463	-0.07%
2018/01/30	7	276.86	1	278.50	276.00	6	7,506	0.08%
2018/01/29	13	279.38	20	279.40	279.00	-7	7,566	-0.09%
2018/01/26	18	276.36	7	279.14	274.00	11	7,700	0.14%
2018/01/25	20	284.60	16	283.53	277.00	4	7,813	0.05%
2018/01/24	1	283.00	4	277.63	283.00	-3	7,961	-0.04%
2018/01/23	3	282.00	3	287.67	276.00	0	8,115	0.00%
2018/01/22	8	275.94	3	283.00	282.00	5	8,217	0.06%
2018/01/19	6	282.75	4	287.00	282.00	2	8,376	0.02%
2018/01/18	2	286.00	3	291.83	286.00	-1	8,522	-0.01%
2018/01/17	3	287.00	2	288.50	287.00	1	8,647	0.01%
2018/01/16	5	286.60	6	289.08	292.00	-1	8,791	-0.01%
2018/01/15	3	291.17	2	284.00	284.00	1	8,859	0.01%
2018/01/12	12	293.21	13	293.88	294.00	-1	8,879	-0.01%
2018/01/11	6	280.67	5	281.00	281.00	1	8,829	0.01%
2018/01/10	5	284.70	5	280.00	280.00	0	9,134	0.00%
2018/01/09	2	291.00	12	289.21	284.00	-10	9,232	-0.11%
2018/01/08	20	271.33	15	277.50	285.00	5	9,126	0.05%
2018/01/05	7	279.29	7	274.79	274.50	0	9,065	0.00%
2018/01/04	4	277.25	4	280.50	280.50	0	9,107	0.00%
2018/01/03	8	281.75	9	276.83	275.50	-1	9,168	-0.01%
2018/01/02	18	264.39	19	273.03	280.00	-1	9,165	-0.01%