玉晶光 (3406)-陽信-石牌券商分點個股進出

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
439.5
漲跌
▲2.5
漲幅
+0.57%
成交量
788張
產業
上市光電類股
1048人加入追蹤

立即追蹤
本地時間:13:30

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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/11/21	0.2	442.00	0	0.00	439.50	0.2	1,546	0.01%
2024/11/19	0	0.00	1	448.50	448.50	-1	1,547	-0.06%
2024/11/13	2	452.75	0	0.00	448.00	2	1,582	0.13%
2024/11/12	1	438.00	0	0.00	438.50	1	1,615	0.06%
2024/11/06	1	454.00	1	461.00	460.00	0	1,704	0.00%
2024/11/04	0	0.00	1	443.00	448.00	-1	1,734	-0.06%
2024/10/29	1	443.00	2	446.50	445.00	-1	1,765	-0.06%
2024/10/28	0	0.00	1	453.50	453.50	-1	1,764	-0.06%
2024/10/24	2	458.25	2	460.00	456.00	0	1,815	0.00%
2024/10/23	0	0.00	2.2	470.45	467.50	-2.2	1,833	-0.12%
2024/10/21	0.2	475.00	1	469.00	471.00	-0.8	1,850	-0.04%
2024/10/18	2	465.00	0	0.00	462.00	2	1,850	0.11%
2024/10/17	1	477.00	0	0.00	475.50	1	1,836	0.05%
2024/10/16	0	0.00	2	473.25	471.50	-2	1,866	-0.11%
2024/10/15	0	0.00	2	476.75	475.00	-2	1,880	-0.11%
2024/10/09	4	470.50	0	0.00	468.00	4	1,991	0.20%
2024/10/08	0	484.00	0	0.00	481.00	0	1,988	0.00%
2024/10/04	1	489.50	0	0.00	480.50	1	2,025	0.05%
2024/10/01	1	484.00	0	0.00	485.00	1	2,089	0.05%
2024/09/30	3	488.67	0	0.00	486.00	3	2,178	0.14%
2024/09/27	1	494.00	1	494.00	493.50	0	2,191	0.00%
2024/09/23	2	478.00	0	0.00	478.00	2	2,172	0.09%
2024/09/20	0	0.00	2	489.00	484.50	-2	2,207	-0.09%
2024/09/19	1	490.50	1	481.00	490.50	0	2,261	0.00%
2024/09/18	3	472.36	0.2	482.75	467.00	2.8	2,292	0.12%
2024/09/11	1	484.50	0	0.00	480.00	1	2,386	0.04%
2024/09/10	0.1	493.00	1	506.00	477.00	-1	2,451	-0.04%
2024/09/09	1	495.50	2	504.00	495.50	-1	2,486	-0.04%
2024/09/06	2.1	517.66	0	0.00	516.00	2.1	2,515	0.08%
2024/09/05	0	0.00	2	530.00	535.00	-2	2,608	-0.08%
2024/09/02	0	562.00	0	0.00	558.00	0	2,676	0.00%
2024/08/30	2	579.00	0	0.00	565.00	2	2,701	0.07%
2024/08/29	0	0.00	2	557.50	578.00	-2	2,662	-0.08%
2024/08/23	0	0.00	0.1	522.00	528.00	-0.1	2,687	0.00%
2024/08/20	2.1	539.19	1.1	532.90	531.00	1.1	2,713	0.04%
2024/08/15	0	0.00	2	524.50	513.00	-2	2,805	-0.07%
2024/08/14	3.2	522.92	0	0.00	517.00	3.2	2,839	0.11%
2024/08/13	2	521.50	1	529.00	532.00	1	2,812	0.04%
2024/08/09	1	510.00	0	0.00	497.00	1	2,932	0.03%
2024/08/08	1	495.00	0	0.00	501.00	1	2,954	0.03%
2024/08/06	0	0.00	1	442.50	453.00	-1	2,896	-0.03%
2024/08/05	0	0.00	3	453.50	453.00	-3	2,879	-0.10%
2024/07/31	2	525.00	0	0.00	524.00	2	2,850	0.07%
2024/07/30	0	0.00	1	505.00	527.00	-1	2,882	-0.03%
2024/07/29	0	0.00	1	513.00	512.00	-1	2,845	-0.04%
2024/07/23	1	572.00	0	0.00	574.00	1	2,810	0.04%
2024/07/22	2	567.50	0	0.00	572.00	2	2,812	0.07%
2024/07/18	1	596.00	2	586.00	590.00	-1	2,789	-0.04%
2024/07/17	1	603.98	4	603.00	605.00	-3	2,766	-0.11%
2024/07/12	1	615.00	1	612.00	613.00	0	2,708	0.00%
2024/07/11	1	612.00	0	0.00	600.00	1	2,674	0.04%
2024/07/08	0	616.00	0	0.00	615.00	0	2,620	0.00%
2024/07/05	0	0.00	4.1	614.23	611.00	-4.1	2,592	-0.16%
2024/07/04	0.1	627.00	1	632.00	632.00	-1	2,525	-0.04%
2024/06/28	1	663.00	0	0.00	662.00	1	2,463	0.04%
2024/06/27	1	662.04	1	666.00	663.00	0	2,464	0.00%
2024/06/26	1	672.00	0	0.00	668.00	1	2,493	0.04%
2024/06/25	0.5	665.00	0	657.00	675.00	0.4	2,485	0.02%
2024/06/24	0.7	653.78	2.2	656.44	650.00	-1.5	2,487	-0.06%
2024/06/19	1	633.00	1	635.00	626.00	0	2,630	0.00%
2024/06/17	0	0.00	0	634.00	628.00	0	2,777	0.00%
2024/06/14	0	0.00	1	630.00	630.00	-1	2,729	-0.04%
2024/06/12	0	0.00	3	590.00	591.00	-3	2,641	-0.11%
2024/06/06	3	557.00	0	0.00	549.00	3	2,544	0.12%
2024/06/05	0	0.00	2	549.00	551.00	-2	2,502	-0.08%
2024/05/29	0	0.00	0.1	537.00	535.00	-0.1	2,419	0.00%
2024/05/27	1	518.02	0	0.00	517.00	1	2,373	0.04%
2024/05/23	0	0.00	2	534.00	533.00	-2	2,436	-0.08%
2024/05/22	1	526.00	1	519.00	518.00	0	2,385	0.00%
2024/05/20	0	0.00	1	539.00	540.00	-1	2,324	-0.04%
2024/05/13	0	0.00	0.1	453.50	453.00	-0.1	2,167	0.00%
2024/05/09	0	0.00	2	459.00	451.50	-2	2,189	-0.09%
2024/05/06	0	0.00	1	460.50	459.00	-1	2,184	-0.05%
2024/05/03	1	462.50	0.1	458.25	460.00	0.9	2,173	0.04%
2024/04/30	2.1	441.48	0	0.00	441.00	2.1	2,200	0.10%
2024/04/24	0	0.00	1	430.00	433.50	-1	2,248	-0.04%
2024/04/19	2	423.50	0	0.00	424.00	2	2,292	0.09%
2024/04/17	0	0.00	2	449.00	447.50	-2	2,302	-0.09%
2024/04/12	1	477.00	0	0.00	472.00	1	2,314	0.04%
2024/04/11	0	474.00	0	0.00	472.50	0	2,328	0.00%
2024/04/09	3	478.17	2	484.25	477.00	1	2,356	0.04%
2024/04/08	0	0.00	1	470.00	468.50	-1	2,340	-0.04%
2024/04/03	0	482.00	2	487.00	474.00	-2	2,345	-0.08%
2024/03/29	1	506.00	4	494.88	496.00	-3	2,294	-0.13%
2024/03/28	1	505.00	2.4	509.00	509.00	-1.4	2,262	-0.06%
2024/03/27	5.1	504.85	5	495.00	505.00	0.1	2,234	0.00%
2024/03/26	3.2	516.63	1	510.00	499.00	2.2	2,166	0.10%
2024/03/25	2.2	494.05	2	487.75	493.00	0.2	2,049	0.01%
2024/03/22	0	0.00	3	477.67	482.50	-3	2,013	-0.15%
2024/03/21	5	472.70	3	474.50	476.00	2	1,981	0.10%
2024/03/20	3	450.33	8.1	446.39	462.50	-5.1	1,906	-0.27%
2024/03/19	1	423.00	2	422.00	423.00	-1	1,900	-0.05%
2024/03/18	2	428.00	2	423.50	428.00	0	1,948	0.00%
2024/03/15	2	417.50	2	419.00	417.50	0	1,956	0.00%
2024/03/14	2	418.50	0	0.00	418.50	2	1,927	0.10%
2024/03/13	0	0.00	1	398.50	398.50	-1	1,859	-0.05%
2024/03/11	0.1	399.00	0	0.00	398.00	0.1	1,843	0.00%
2024/03/08	1	400.00	3	400.50	400.00	-2	1,856	-0.11%
2024/03/04	1	422.00	0	0.00	420.50	1	1,858	0.05%
2024/03/01	1	424.00	6	427.17	426.00	-5	1,876	-0.27%
2024/02/29	4	422.00	3	420.50	423.50	1	1,899	0.05%
2024/02/27	4	426.25	5.6	423.18	427.00	-1.6	1,906	-0.08%
2024/02/26	2	424.75	2	427.50	429.00	0	1,939	0.00%
2024/02/22	1	413.00	2	413.75	415.00	-1	1,962	-0.05%
2024/02/21	0	0.00	3	412.33	411.50	-3	1,991	-0.15%
2024/02/20	2	415.00	3	421.83	411.00	-1	1,988	-0.05%
2024/02/19	0	0.00	2	419.50	420.00	-2	1,947	-0.10%
2024/02/15	4.1	402.04	1	406.50	407.00	3.1	1,964	0.16%
2024/02/05	1	394.00	0	0.00	392.50	1	1,947	0.05%
2024/02/01	1	394.50	0	0.00	395.00	1	1,941	0.05%
2024/01/31	1	401.00	0	0.00	400.00	1	1,981	0.05%
2024/01/25	1	404.00	5	404.30	402.00	-4	2,006	-0.20%
2024/01/24	2	412.25	3	410.00	406.50	-1	1,988	-0.05%
2024/01/23	1	422.50	2	422.50	423.00	-1	1,957	-0.05%
2024/01/19	0.2	404.50	2	402.25	403.50	-1.8	1,878	-0.10%
2024/01/17	0.2	401.00	1	398.50	398.50	-0.8	1,874	-0.04%
2024/01/16	0	0.00	2	401.50	401.00	-2	1,845	-0.11%
2024/01/15	2	394.75	0	0.00	394.00	2	1,820	0.11%
2024/01/12	0	0.00	1	402.00	397.00	-1	1,819	-0.05%
2024/01/09	1	390.00	1	389.00	390.00	0	1,817	0.00%
2024/01/08	1	398.50	0	0.00	396.00	1	1,796	0.06%
2024/01/05	9	414.44	0.2	403.50	401.50	8.8	1,794	0.49%
2024/01/04	2.1	425.76	4	421.88	420.50	-2	1,776	-0.11%
2024/01/03	0	0.00	0.1	414.50	421.50	-0.1	1,778	-0.01%
2024/01/02	1.1	427.18	2	422.50	422.00	-0.9	1,771	-0.05%
2023/12/29	1.2	412.17	5	419.10	420.50	-3.8	1,771	-0.21%
2023/12/28	1	409.00	0	0.00	407.50	1	1,760	0.06%
2023/12/27	2	412.00	0	0.00	410.00	2	1,754	0.11%
2023/12/25	3	411.50	3	410.00	407.50	0	1,753	0.00%
2023/12/22	2	407.50	0	0.00	405.00	2	1,745	0.11%
2023/12/21	1	409.50	0	0.00	406.50	1	1,734	0.06%
2023/12/20	1	410.00	1	412.00	409.50	0	1,745	0.00%
2023/12/19	4	417.50	3	420.00	412.50	1	1,744	0.06%
2023/12/18	1.1	420.45	0	0.00	421.50	1.1	1,749	0.06%
2023/12/15	2	430.25	3	426.50	428.00	-1	1,753	-0.06%
2023/12/14	2	427.75	3.6	427.94	428.00	-1.6	1,762	-0.09%
2023/12/13	0	415.00	5.1	411.67	415.00	-5.1	1,682	-0.30%
2023/12/12	0	0.00	3	404.33	403.00	-3	1,617	-0.19%
2023/12/08	0.1	396.45	0	0.00	395.00	0.1	1,616	0.01%
2023/12/06	2	393.02	0	0.00	393.00	2	1,630	0.12%
2023/12/05	0.1	399.00	0	0.00	397.00	0.1	1,660	0.00%
2023/12/01	2	394.27	0	0.00	394.50	2	1,663	0.12%
2023/11/30	3	402.00	2	404.00	400.00	1	1,664	0.06%
2023/11/24	0	401.00	0	0.00	401.50	0	1,579	0.00%
2023/11/23	0	397.50	2	397.75	400.00	-2	1,582	-0.13%
2023/11/22	2	387.02	1	391.50	394.00	1	1,519	0.07%
2023/11/21	0	0.00	2	397.00	396.50	-2	1,473	-0.14%
2023/11/20	0	392.00	2.2	391.87	396.50	-2.2	1,436	-0.15%
2023/11/17	1	385.04	0	0.00	387.50	1	1,404	0.07%
2023/11/16	0	384.50	0	0.00	383.50	0	1,399	0.00%
2023/11/15	0	384.25	0	0.00	382.50	0	1,401	0.00%
2023/11/14	3	382.84	0	0.00	383.50	3	1,388	0.22%
2023/11/10	0	386.50	0	0.00	385.50	0	1,358	0.00%
2023/11/08	1	375.02	1	384.88	384.00	0	1,376	0.00%
2023/11/03	0	389.50	0	0.00	386.00	0	1,348	0.00%
2023/11/02	0	0.00	1	391.00	391.00	-1	1,371	-0.07%
2023/10/30	0	0.00	1	378.00	377.00	-1	1,450	-0.07%
2023/10/27	0	377.00	3	376.33	376.00	-3	1,489	-0.20%
2023/10/23	1	380.50	0	0.00	380.00	1	1,517	0.07%
2023/10/20	1	382.00	0	0.00	383.50	1	1,526	0.07%
2023/10/19	0	0.00	1	382.00	383.50	-1	1,544	-0.06%
2023/10/18	1	376.00	0	0.00	375.50	1	1,546	0.06%
2023/10/13	0	392.00	0	0.00	389.00	0	1,579	0.00%
2023/10/12	0	0.00	2	391.00	395.00	-2	1,585	-0.13%
2023/10/06	2	388.50	2	388.50	386.00	0	1,618	0.00%
2023/09/26	2	379.50	2	377.50	375.00	0	2,019	0.00%
2023/09/25	1	377.00	1	379.00	382.00	0	2,033	0.00%
2023/09/22	1	370.50	1	370.50	374.00	0	2,017	0.00%
2023/09/20	1	380.50	0	0.00	379.50	1	1,975	0.05%
2023/09/19	3	394.50	2	401.50	386.50	1	1,967	0.05%
2023/09/18	2	399.50	4	400.00	394.50	-2	1,956	-0.10%
2023/09/14	0	0.00	8	386.69	391.50	-8	1,901	-0.42%
2023/09/13	13	379.19	6	379.58	379.00	7	1,892	0.37%
2023/09/12	1	388.00	0	0.00	388.00	1	1,897	0.05%
2023/09/11	2	387.00	0	0.00	383.50	2	1,911	0.10%
2023/09/08	2	396.50	1	401.00	390.00	1	1,919	0.05%
2023/09/06	1	400.00	1	400.00	399.50	0	1,905	0.00%
2023/09/05	2.1	394.79	5	396.70	397.00	-2.9	1,946	-0.15%
2023/09/04	1	382.50	26	389.27	390.50	-25	1,942	-1.29%
2023/09/01	2	384.00	0	0.00	383.50	2	1,961	0.10%
2023/08/31	6	381.17	3	383.83	383.00	3	2,121	0.14%
2023/08/30	24	386.90	0	0.00	383.00	24	2,230	1.08%
2023/08/29	1	381.50	1	383.50	386.00	0	2,247	0.00%
2023/08/23	0	0.00	2	377.00	376.00	-2	2,420	-0.08%
2023/08/22	4	377.88	4	379.38	380.50	0	2,431	0.00%
2023/08/21	1	375.50	1	380.50	376.00	0	2,435	0.00%
2023/08/14	0	0.00	3	367.50	365.50	-3	2,485	-0.12%
2023/08/10	1	385.50	0	0.00	384.50	1	2,540	0.04%
2023/08/09	1	393.00	0	0.00	395.50	1	2,530	0.04%
2023/08/08	0	0.00	2	395.50	389.00	-2	2,519	-0.08%
2023/08/07	1	383.00	1	383.00	383.00	0	2,489	0.00%
2023/08/04	4	397.38	0	392.50	390.00	4	2,466	0.16%
2023/08/02	0	0.00	7	405.57	406.50	-7	2,430	-0.29%
2023/08/01	1	398.43	0	0.00	402.00	1	2,387	0.04%
2023/07/31	0	0.00	0	395.00	392.50	0	2,352	0.00%
2023/07/28	0	392.00	0	0.00	391.50	0	2,347	0.00%
2023/07/27	0	388.50	0	0.00	390.50	0	2,354	0.00%
2023/07/25	1	398.00	0	0.00	395.50	1	2,339	0.04%
2023/07/24	1	388.50	1	399.00	392.50	0	2,342	0.00%
2023/07/18	1	397.50	0	0.00	397.00	1	2,320	0.04%
2023/07/14	4	405.00	4	403.00	403.00	0	2,300	0.00%
2023/07/13	1	420.00	0	0.00	414.00	1	2,248	0.04%
2023/07/12	1	419.00	4	418.63	417.50	-3	2,242	-0.13%
2023/07/11	2	424.75	1	418.00	426.00	1	2,216	0.05%
2023/07/10	7	423.79	4	424.50	420.50	3	2,188	0.14%
2023/07/07	3	406.33	4	418.25	415.00	-1	2,097	-0.05%
2023/07/06	1	408.00	4	417.88	406.50	-3	2,017	-0.15%
2023/07/03	0	0.00	1	402.00	399.50	-1	1,871	-0.05%
2023/06/30	2	395.25	1	394.50	396.00	1	1,887	0.05%
2023/06/28	2	395.50	0	0.00	395.50	2	1,902	0.11%
2023/06/27	1	394.00	2	394.50	394.50	-1	1,916	-0.05%
2023/06/26	0	0.00	1	403.50	399.50	-1	1,925	-0.05%
2023/06/20	1	398.00	1	398.50	394.50	0	1,976	0.00%
2023/06/16	1	403.00	1	397.50	397.50	0	1,993	0.00%
2023/06/14	0	0.00	1	400.00	401.00	-1	1,967	-0.05%
2023/06/09	0	0.00	24	395.44	399.00	-24	1,979	-1.21%
2023/06/07	2	390.00	3.1	392.51	389.50	-1.1	1,958	-0.06%
2023/06/06	41	392.39	10.1	395.32	388.00	30.9	1,946	1.59%
2023/06/05	12.1	418.43	64.1	412.54	421.50	-52.1	1,844	-2.82%
2023/06/02	29.5	402.22	11	407.00	400.50	18.5	1,810	1.02%
2023/06/01	40	409.86	21	414.33	406.00	19	1,913	0.99%
2023/05/31	7	406.86	9	412.44	408.00	-2	1,902	-0.11%
2023/05/30	5	410.00	38	409.25	408.50	-33	1,888	-1.75%
2023/05/29	1.1	401.50	70	400.06	400.00	-69	1,833	-3.76%
2023/05/26	9	390.28	7	398.57	389.00	2	1,804	0.11%
2023/05/25	1	396.50	8	397.25	396.00	-7	1,827	-0.38%
2023/05/24	0	0.00	2	396.00	393.50	-2	1,845	-0.11%
2023/05/23	0	0.00	3	393.00	393.50	-3	1,897	-0.16%
2023/05/22	3	386.67	2	390.75	390.00	1	1,895	0.05%
2023/05/19	31	393.95	9	397.94	390.00	22	1,890	1.17%
2023/05/18	0	0.00	8	401.94	399.50	-8	1,861	-0.43%
2023/05/17	4.1	393.40	0	0.00	393.50	4.1	1,872	0.22%
2023/05/15	0	0.00	55	382.50	384.50	-55	1,848	-2.98%
2023/05/12	0	0.00	1	382.00	381.00	-1	1,856	-0.05%
2023/05/11	0	0.00	18	378.19	377.00	-18	1,862	-0.97%
2023/05/09	0	0.00	1	379.50	378.50	-1	1,885	-0.05%
2023/05/08	0	0.00	17	383.53	383.00	-17	1,887	-0.90%
2023/05/05	0	0.00	30	381.83	381.50	-30	1,897	-1.58%
2023/05/04	1	378.50	1	378.00	378.00	0	1,919	0.00%
2023/05/03	0	0.00	2	380.50	379.50	-2	1,944	-0.10%
2023/05/02	0	0.00	1	380.00	378.00	-1	1,956	-0.05%
2023/04/28	1	370.00	3	372.00	370.50	-2	1,973	-0.10%
2023/04/27	3	367.50	1	371.50	368.00	2	1,987	0.10%
2023/04/26	1	359.00	0	0.00	361.50	1	1,996	0.05%
2023/04/25	3	359.67	0	0.00	356.00	3	2,046	0.15%
2023/04/24	1	369.00	0	0.00	371.00	1	2,037	0.05%
2023/04/20	0	0.00	2	386.50	382.00	-2	2,080	-0.10%
2023/04/19	1	389.00	25	388.30	387.50	-24	2,118	-1.13%
2023/04/18	0	0.00	1	391.50	390.00	-1	2,174	-0.05%
2023/04/13	2	392.25	1	394.00	390.00	1	2,213	0.05%
2023/04/12	1	389.00	1	391.00	392.50	0	2,204	0.00%
2023/04/10	0	0.00	1	382.50	381.50	-1	2,251	-0.04%
2023/04/06	1	379.50	1	384.50	386.00	0	2,246	0.00%
2023/03/31	4	387.13	0	0.00	385.50	4	2,234	0.18%
2023/03/28	1	386.00	10	385.00	385.00	-9	2,255	-0.40%
2023/03/24	65	399.81	6	402.83	395.00	59	2,310	2.55%
2023/03/23	1	404.50	1	396.50	403.00	0	2,254	0.00%
2023/03/22	1	397.00	0	0.00	395.50	1	2,258	0.04%
2023/03/21	0	0.00	2	396.00	395.50	-2	2,256	-0.09%
2023/03/17	0	0.00	1	390.00	393.00	-1	2,298	-0.04%
2023/03/10	0.1	395.00	0	0.00	389.00	0.1	2,342	0.00%
2023/03/09	40	402.93	0	0.00	400.50	40	2,365	1.69%
2023/03/08	38	403.95	1	408.00	403.50	37	2,406	1.54%
2023/03/07	133	419.24	0	0.00	416.00	133	2,376	5.60%	大買/鉅額交易
2023/03/06	7	430.43	1	431.00	420.50	6	2,325	0.26%
2023/03/03	0	0.00	1	405.00	402.50	-1	2,236	-0.04%
2023/02/23	2	395.50	1	394.00	393.00	1	2,465	0.04%
2023/02/22	1	391.00	0	0.00	391.00	1	2,505	0.04%
2023/02/16	1	390.50	1	393.50	391.50	0	2,863	0.00%
2023/02/14	0	0.00	7	389.14	388.00	-7	2,976	-0.24%
2023/02/07	1	374.00	0	0.00	377.00	1	3,120	0.03%
2023/02/03	0	0.00	2	379.00	378.00	-2	3,189	-0.06%
2023/02/02	1	373.50	1	379.50	380.00	0	3,248	0.00%
2023/02/01	1	373.00	0	0.00	374.00	1	3,330	0.03%
2023/01/31	0	0.00	1	364.50	365.50	-1	3,341	-0.03%
2023/01/13	1	339.50	1	341.50	342.50	0	3,417	0.00%
2023/01/11	0	0.00	4	355.50	354.50	-4	3,453	-0.12%
2023/01/10	2	355.25	0	0.00	352.50	2	3,495	0.06%
2023/01/09	2	357.50	3	357.50	360.50	-1	3,543	-0.03%
2023/01/06	6	347.08	1	351.00	350.50	5	3,579	0.14%
2023/01/05	2	364.00	7	363.93	364.50	-5	3,575	-0.14%
2023/01/04	4	356.50	2	356.75	360.00	2	3,612	0.06%
2023/01/03	0	0.00	1	336.00	349.00	-1	3,617	-0.03%
2022/12/29	1	337.00	0	0.00	343.50	1	3,710	0.03%
2022/12/28	4	350.50	0	0.00	346.00	4	3,750	0.11%
2022/12/19	1	368.50	1	371.00	376.00	0	4,268	0.00%
2022/12/16	3	373.33	0	0.00	372.00	3	4,244	0.07%
2022/12/15	1	386.50	1	384.50	384.50	0	4,252	0.00%
2022/12/14	1	383.50	0	0.00	383.50	1	4,272	0.02%
2022/12/09	7	376.50	7	366.50	366.50	0	4,289	0.00%
2022/12/07	4	387.50	6	387.33	383.00	-2	4,320	-0.05%
2022/12/06	4	400.25	1	399.00	394.50	3	4,334	0.07%
2022/12/05	0	0.00	1	410.00	402.00	-1	4,359	-0.02%
2022/12/02	1	403.50	1	400.00	403.50	0	4,529	0.00%
2022/12/01	0	0.00	3	402.00	400.50	-3	4,611	-0.07%
2022/11/30	2	395.00	2	399.50	393.50	0	4,754	0.00%
2022/11/29	2	390.00	2	391.75	394.50	0	4,806	0.00%
2022/11/28	2	391.50	3	393.50	395.50	-1	4,914	-0.02%
2022/11/25	1.1	395.55	1	392.50	391.50	0.1	5,037	0.00%
2022/11/24	6	402.17	4	401.25	400.50	2	5,143	0.04%
2022/11/23	15	408.10	15	407.43	398.50	0	5,217	0.00%
2022/11/22	2	388.25	1	391.00	395.00	1	5,094	0.02%
2022/11/21	1	390.00	2	391.00	388.00	-1	5,134	-0.02%
2022/11/18	3	387.00	0	0.00	387.00	3	5,114	0.06%
2022/11/17	19	383.55	19	388.34	392.50	0	5,053	0.00%
2022/11/16	2	370.25	2	369.25	371.00	0	4,898	0.00%
2022/11/15	1	356.00	3.2	364.28	370.50	-2.2	4,830	-0.04%
2022/11/14	0.1	352.00	0	0.00	353.00	0.1	4,741	0.00%
2022/11/11	2	338.25	2.1	344.47	341.00	-0.1	4,703	0.00%
2022/11/10	2	328.25	3	329.50	330.00	-1	4,640	-0.02%
2022/11/09	2.1	327.71	2	328.00	327.50	0.1	4,641	0.00%
2022/11/08	2	326.25	2.2	329.14	320.50	-0.2	4,736	0.00%
2022/11/07	7	322.57	1	324.00	322.50	6	4,727	0.13%
2022/11/04	2.2	314.86	2	316.50	322.50	0.2	4,780	0.00%
2022/11/03	1	304.00	2	308.00	310.50	-1	4,830	-0.02%
2022/11/02	1	302.50	5	308.10	307.00	-4	4,823	-0.08%
2022/11/01	5	303.60	4	305.25	302.00	1	4,853	0.02%
2022/10/31	8	300.50	7	301.29	300.50	1	4,858	0.02%
2022/10/28	3	282.83	0	0.00	284.00	3	4,819	0.06%
2022/10/27	1	292.00	4	294.25	299.00	-3	4,754	-0.06%
2022/10/26	5	288.50	3	290.17	288.00	2	4,755	0.04%
2022/10/25	2	295.00	3.1	296.84	292.00	-1.1	4,730	-0.02%
2022/10/24	2	300.50	2	302.50	297.00	0	4,778	0.00%
2022/10/21	6.1	295.22	4	299.50	292.00	2.1	4,874	0.04%
2022/10/20	1	299.00	0	0.00	301.00	1	4,859	0.02%
2022/10/19	1	317.00	0	0.00	311.00	1	4,832	0.02%
2022/10/18	0	0.00	1	326.00	316.00	-1	4,816	-0.02%
2022/10/14	1.1	328.77	0	0.00	328.50	1.1	4,769	0.02%
2022/10/12	1	345.00	1	343.00	343.00	0	4,748	0.00%
2022/10/11	0	0.00	1	345.00	343.00	-1	4,774	-0.02%
2022/10/07	1	370.00	0	0.00	363.00	1	4,848	0.02%
2022/10/06	3	361.83	4	363.00	369.50	-1	4,826	-0.02%
2022/10/05	3	364.00	2	363.50	363.00	1	4,806	0.02%
2022/10/04	1	346.00	5	349.50	352.50	-4	4,766	-0.08%
2022/10/03	4	334.50	0	0.00	334.00	4	4,749	0.08%
2022/09/30	0	0.00	2	326.00	345.50	-2	4,790	-0.04%
2022/09/29	3	354.83	2	350.75	347.00	1	4,738	0.02%
2022/09/28	2	365.25	2	360.50	360.00	0	4,660	0.00%
2022/09/27	3	398.33	1	401.50	399.50	2	4,596	0.04%
2022/09/23	2	427.50	1	428.00	425.50	1	4,521	0.02%
2022/09/21	2	421.50	2	423.00	425.00	0	4,488	0.00%
2022/09/20	0	0.00	1	422.00	418.00	-1	4,471	-0.02%
2022/09/19	4	414.88	0	0.00	414.50	4	4,464	0.09%
2022/09/16	1	430.50	1	434.00	425.00	0	4,449	0.00%
2022/09/15	2	429.25	1	429.00	429.00	1	4,463	0.02%
2022/09/14	1	420.00	1	426.00	425.00	0	4,477	0.00%
2022/09/13	1	437.50	1	432.00	430.50	0	4,437	0.00%
2022/09/12	2	445.00	1	443.50	439.00	1	4,397	0.02%
2022/09/08	4	450.63	3	446.83	439.00	1	4,366	0.02%
2022/09/07	5	446.20	7	451.07	451.50	-2	4,188	-0.05%
2022/09/06	7	450.71	7	454.21	442.00	0	4,099	0.00%
2022/09/05	1	454.00	1	435.00	440.00	0	3,934	0.00%
2022/09/02	8	451.88	10	453.60	451.00	-2	3,830	-0.05%
2022/09/01	10	446.75	6	450.75	440.50	4	3,708	0.11%
2022/08/31	4	437.50	4	441.43	449.00	0	3,572	0.00%
2022/08/30	0	0.00	2.1	426.55	434.50	-2.1	3,433	-0.06%
2022/08/29	1	411.50	0	0.00	410.00	1	3,315	0.03%
2022/08/26	0	0.00	2	414.25	426.50	-2	3,317	-0.06%
2022/08/25	1	411.00	0	0.00	405.00	1	3,240	0.03%
2022/08/24	2	408.00	1	403.00	403.00	1	3,243	0.03%
2022/08/23	1	408.00	0	0.00	407.50	1	3,270	0.03%
2022/08/19	0	0.00	1	417.50	415.50	-1	3,282	-0.03%
2022/08/17	1	410.00	0	0.00	414.50	1	3,237	0.03%
2022/08/16	2	416.25	3	414.83	408.50	-1	3,186	-0.03%
2022/08/12	0.1	428.00	0.1	423.00	420.00	0	3,020	0.00%
2022/08/11	2	421.25	1	428.00	427.00	1	2,985	0.03%
2022/08/10	0	0.00	1.1	412.95	414.00	-1.1	2,884	-0.04%
2022/08/08	1	396.00	1	391.00	391.00	0	2,779	0.00%
2022/08/05	9	396.39	8	391.00	397.00	1	2,725	0.04%
2022/08/04	1.1	370.21	0	0.00	373.50	1.1	2,684	0.04%
2022/08/02	1	384.02	1	386.50	385.50	0	2,640	0.00%
2022/07/29	2	400.25	3.1	397.78	394.50	-1.1	2,625	-0.04%
2022/07/28	2.1	386.73	2	389.50	389.50	0.1	2,563	0.00%
2022/07/27	0	0.00	1	406.00	402.00	-1	2,441	-0.04%
2022/07/26	1	411.50	0	0.00	406.50	1	2,408	0.04%
2022/07/25	0.1	421.00	0	0.00	418.00	0.1	2,403	0.00%
2022/07/22	2	434.75	2	420.75	412.50	0	2,385	0.00%
2022/07/21	1	429.00	1	432.00	434.50	0	2,349	0.00%
2022/07/18	2	447.75	1	442.50	450.50	1	2,207	0.05%
2022/07/15	0	433.50	2	435.99	446.00	-2	2,127	-0.09%
2022/07/14	1	411.95	1	419.96	420.00	0	2,000	0.00%
2022/07/12	2	399.50	2	403.00	403.00	0	1,911	0.00%
2022/07/11	0	392.00	0	0.00	402.00	0	1,893	0.00%
2022/07/08	1	409.00	1	416.00	408.00	0	1,853	0.00%
2022/07/04	0	0.00	0.1	343.50	345.00	-0.1	1,595	0.00%
2022/07/01	1	358.00	0	0.00	342.50	1	1,590	0.06%
2022/06/29	0	0.00	3	359.67	363.00	-3	1,553	-0.19%
2022/06/28	2	346.00	0	0.00	348.50	2	1,542	0.13%
2022/06/21	0	0.00	1	388.00	396.00	-1	1,455	-0.07%
2022/06/17	0.2	391.69	0	0.00	391.00	0.2	1,446	0.01%
2022/06/16	4	421.00	4	406.50	401.50	0	1,430	0.00%
2022/06/10	1	415.50	1	417.50	417.50	0	1,415	0.00%
2022/06/09	2	418.92	2	415.50	415.50	0	1,409	0.00%
2022/06/07	10	416.55	10	416.00	418.00	0	1,396	0.00%
2022/06/06	0.1	424.00	0	0.00	422.00	0.1	1,385	0.00%
2022/05/23	1	365.00	3	365.17	362.50	-2	1,299	-0.15%
2022/05/20	2	365.50	3	361.00	360.50	-1	1,312	-0.08%
2022/05/17	8	352.50	8	347.75	352.50	0	1,293	0.00%
2022/05/16	2.1	337.98	0	0.00	335.50	2.1	1,286	0.16%
2022/05/13	1	352.00	0	0.00	348.00	1	1,277	0.08%
2022/05/09	1	348.00	1	346.00	345.50	0	1,268	0.00%
2022/05/06	0.1	370.00	0	0.00	364.00	0.1	1,246	0.00%
2022/05/05	1	388.00	0	0.00	384.00	1	1,236	0.08%
2022/04/27	0.1	381.00	0	0.00	393.50	0.1	1,333	0.00%
2022/04/25	0.1	386.00	0	0.00	384.00	0.1	1,386	0.00%
2022/04/18	1	415.00	0	0.00	413.50	1	1,544	0.06%
2022/04/15	0.1	420.50	1	433.50	418.00	-0.9	1,573	-0.06%
2022/04/11	0	0.00	1	444.00	444.00	-1	1,947	-0.05%
2022/04/08	1	452.00	0	0.00	449.50	1	1,981	0.05%
2022/04/01	1	446.00	0	0.00	450.00	1	1,974	0.05%
2022/03/30	5	456.80	8	448.50	461.50	-3	1,979	-0.15%
2022/03/29	3	430.50	3	427.83	430.50	0	1,956	0.00%
2022/03/24	3	447.50	3	439.50	447.50	0	2,061	0.00%
2022/03/23	2	439.25	2	440.75	443.50	0	2,078	0.00%
2022/03/21	3	440.33	3	441.50	438.50	0	2,089	0.00%
2022/03/17	8	435.00	8	431.00	435.50	0	2,147	0.00%
2022/03/15	0.3	415.21	0	0.00	406.50	0.3	2,229	0.01%
2022/03/11	1	426.50	0	0.00	425.00	1	2,311	0.04%
2022/03/10	1	432.50	1	434.00	439.00	0	2,325	0.00%
2022/03/08	1.1	425.70	0	0.00	416.00	1.1	2,454	0.04%
2022/03/07	2	419.00	2	420.75	431.00	0	2,497	0.00%
2022/03/04	2.1	443.52	0	0.00	442.50	2.1	2,601	0.08%
2022/03/02	1	452.00	0	0.00	459.00	1	2,770	0.04%
2022/03/01	0	0.00	1	465.00	461.00	-1	2,804	-0.04%
2022/02/25	1	449.50	1	451.50	455.00	0	2,852	0.00%
2022/02/23	1	456.00	0	0.00	458.00	1	3,056	0.03%
2022/02/22	1	463.50	0	0.00	460.50	1	3,168	0.03%
2022/02/18	2	478.00	1	480.50	481.00	1	3,290	0.03%
2022/02/16	1	493.00	1	499.00	492.00	0	3,387	0.00%
2022/02/15	3	485.17	3	487.17	486.50	0	3,485	0.00%
2022/02/11	3	490.67	3	486.00	494.00	0	3,512	0.00%
2022/02/10	1	489.50	1	487.00	484.00	0	3,520	0.00%
2022/02/09	1	483.50	1	486.00	494.00	0	3,514	0.00%
2022/02/08	3	480.00	3	481.50	485.00	0	3,530	0.00%
2022/02/07	4	475.00	4	474.00	475.00	0	3,553	0.00%
2022/01/26	1	472.50	0	0.00	470.00	1	3,567	0.03%
2022/01/25	2	478.50	2	472.00	473.50	0	3,635	0.00%
2022/01/21	2	478.00	2	472.75	467.00	0	3,609	0.00%
2022/01/20	2	483.50	2	485.00	484.50	0	3,627	0.00%
2022/01/19	2	489.50	2	488.75	487.00	0	3,697	0.00%
2022/01/18	1.1	486.36	1	489.00	487.00	0.1	3,766	0.00%
2022/01/14	1.1	498.18	0	0.00	500.00	1.1	3,714	0.03%
2022/01/12	1	530.00	1	535.00	540.00	0	3,662	0.00%
2022/01/11	2	551.50	1	555.00	549.00	1	3,663	0.03%
2022/01/07	3	556.67	1	544.00	542.00	2	3,628	0.06%
2022/01/06	4	582.50	0	0.00	584.00	4	3,520	0.11%
2022/01/05	3	563.33	5	567.60	572.00	-2	3,458	-0.06%
2022/01/04	4	552.00	5	557.40	559.00	-1	3,404	-0.03%
2022/01/03	4	539.00	5	543.60	548.00	-1	3,414	-0.03%
2021/12/30	1	525.00	1	527.00	529.00	0	3,407	0.00%
2021/12/29	1.4	524.57	0	0.00	524.00	1.4	3,440	0.04%
2021/12/27	1	546.00	0	0.00	539.00	1	3,509	0.03%
2021/12/24	1	551.00	1	553.00	545.00	0	3,558	0.00%
2021/12/23	1	547.00	2	548.50	544.00	-1	3,564	-0.03%
2021/12/22	1	556.00	0	0.00	544.00	1	3,621	0.03%
2021/12/21	0	0.00	3	555.33	556.00	-3	3,610	-0.08%
2021/12/20	1	531.00	0	0.00	531.00	1	3,553	0.03%
2021/12/17	1	535.00	1	529.00	529.00	0	3,565	0.00%
2021/12/10	0	0.00	1	546.00	545.00	-1	3,659	-0.03%
2021/12/09	0	0.00	1	550.00	557.00	-1	3,635	-0.03%
2021/12/08	8	530.63	13	533.69	539.00	-5	3,561	-0.14%
2021/12/07	2	519.50	2	517.00	520.00	0	3,513	0.00%
2021/12/06	0.1	510.00	0	0.00	511.00	0.1	3,505	0.00%
2021/12/03	11	525.73	5	518.00	512.00	6	3,538	0.17%
2021/12/02	3	547.00	1	521.25	517.00	2	3,544	0.06%
2021/11/30	0	0.00	1	548.00	548.00	-1	3,521	-0.03%
2021/11/29	0	0.00	4	532.00	536.00	-4	3,468	-0.12%
2021/11/26	2	515.50	2	530.00	501.00	0	3,450	0.00%
2021/11/25	2	521.00	4	528.00	520.00	-2	3,382	-0.06%
2021/11/24	2	515.00	3	520.00	518.00	-1	3,344	-0.03%
2021/11/23	4	519.25	1	518.00	514.00	3	3,305	0.09%
2021/11/22	3	524.28	8	512.63	530.00	-5	3,247	-0.15%
2021/11/19	10	492.50	10	488.85	495.00	0	3,109	0.00%
2021/11/18	1	488.50	14	488.36	490.00	-13	3,002	-0.43%
2021/11/17	15	460.60	1	462.00	464.00	14	2,894	0.48%
2021/11/16	0	0.00	13	464.00	466.00	-13	2,881	-0.45%
2021/11/15	13	455.04	2	460.75	455.50	11	2,862	0.38%
2021/11/12	3	442.33	11.1	447.79	448.00	-8.1	2,833	-0.29%
2021/11/11	0	0.00	1	423.00	418.50	-1	2,747	-0.04%
2021/11/10	11	432.32	10	429.50	429.50	1	2,767	0.04%
2021/11/05	0	0.00	1	424.50	421.50	-1	2,861	-0.03%
2021/11/04	1	416.50	0	0.00	416.50	1	2,873	0.03%
2021/11/03	2	432.00	6	433.08	426.00	-4	2,861	-0.14%
2021/11/02	8.1	459.63	6	449.33	434.00	2.1	2,841	0.07%
2021/11/01	0	0.00	3	433.67	444.50	-3	2,769	-0.11%
2021/10/29	4	436.00	1	439.00	427.50	3	2,741	0.11%
2021/10/28	4	433.50	1	426.00	427.00	3	2,712	0.11%
2021/10/27	2	420.25	2	433.50	440.00	0	2,667	0.00%
2021/10/26	6	407.50	7	412.86	420.00	-1	2,587	-0.04%
2021/10/25	2	393.75	0	0.00	393.00	2	2,500	0.08%
2021/10/22	2	389.50	0	0.00	388.00	2	2,517	0.08%
2021/10/21	1	394.00	1	399.50	391.00	0	2,518	0.00%
2021/10/20	3	397.67	1	394.00	391.50	2	2,501	0.08%
2021/10/19	0	0.00	3.1	396.02	399.00	-3.1	2,515	-0.12%
2021/10/18	2	383.00	0	0.00	381.50	2	2,508	0.08%
2021/10/15	2	388.25	0	0.00	384.00	2	2,513	0.08%
2021/10/12	0	0.00	4	383.75	392.00	-4	2,520	-0.16%
2021/10/08	2.1	396.67	1	386.00	386.00	1.1	2,490	0.04%
2021/10/07	3	409.33	1	408.00	413.00	2	2,439	0.08%
2021/10/06	0	0.00	1	394.50	398.00	-1	2,436	-0.04%
2021/10/05	1	376.00	0	0.00	389.00	1	2,429	0.04%
2021/10/04	1	389.00	0	0.00	383.00	1	2,471	0.04%
2021/10/01	4	399.63	1	389.00	387.50	3	2,506	0.12%
2021/09/30	0	0.00	2	411.50	412.00	-2	2,476	-0.08%
2021/09/29	1	404.50	0	0.00	404.50	1	2,493	0.04%
2021/09/28	1	435.50	0	0.00	431.00	1	2,523	0.04%
2021/09/27	1	454.00	0	0.00	454.00	1	2,539	0.04%
2021/09/24	0	0.00	1	454.00	454.00	-1	2,564	-0.04%
2021/09/22	3	448.50	1	447.00	452.50	2	2,616	0.08%
2021/09/17	0	0.00	1	458.00	464.50	-1	2,630	-0.04%
2021/09/16	6	448.42	0	0.00	450.00	6	2,773	0.22%
2021/09/15	1	460.00	0	0.00	460.00	1	2,780	0.04%
2021/09/14	0	0.00	1	492.00	490.00	-1	2,754	-0.04%
2021/09/10	1	506.00	1	503.00	504.00	0	2,808	0.00%
2021/09/09	1	503.00	0	0.00	496.50	1	2,819	0.04%
2021/09/08	3	511.00	3	504.67	498.50	0	2,832	0.00%
2021/09/07	3	528.67	10	520.10	523.00	-7	2,797	-0.25%
2021/09/06	3	536.00	3	537.33	524.00	0	2,768	0.00%
2021/09/03	1	537.00	2	528.00	526.00	-1	2,718	-0.04%
2021/09/02	11	527.27	3	524.33	516.00	8	2,713	0.29%
2021/09/01	4	519.00	4	519.50	518.00	0	2,674	0.00%
2021/08/27	3	477.50	4	481.00	476.00	-1	2,725	-0.04%
2021/08/26	1	469.00	0	0.00	468.50	1	2,755	0.04%
2021/08/25	1	486.00	0	0.00	492.00	1	2,777	0.04%
2021/08/24	1	494.00	1	489.00	487.00	0	2,862	0.00%
2021/08/23	0	0.00	1	481.00	482.50	-1	2,880	-0.03%
2021/08/18	0	0.00	1	489.00	486.00	-1	2,922	-0.03%
2021/08/16	1	489.00	4	488.13	481.00	-3	3,019	-0.10%
2021/08/11	1	500.00	1	510.00	493.00	0	2,977	0.00%
2021/08/10	4	509.75	1	511.00	503.00	3	3,012	0.10%
2021/08/06	0	0.00	1	517.00	523.00	-1	3,104	-0.03%
2021/08/05	1	522.00	0	0.00	517.00	1	3,155	0.03%
2021/08/02	0	0.00	1	522.00	526.00	-1	3,315	-0.03%
2021/07/30	1	520.00	0	0.00	519.00	1	3,344	0.03%
2021/07/27	1	563.00	0	0.00	553.00	1	3,497	0.03%
2021/07/26	0	0.00	1	568.00	564.00	-1	3,555	-0.03%
2021/07/22	0	0.00	3	556.33	562.00	-3	3,753	-0.08%
2021/07/21	0	0.00	1	550.00	542.00	-1	3,788	-0.03%
2021/07/20	4	553.00	1	565.00	543.00	3	3,916	0.08%
2021/07/19	2	567.00	0	0.00	568.00	2	3,916	0.05%
2021/07/15	1	565.00	1	572.00	567.00	0	3,947	0.00%
2021/07/14	2	560.00	1	564.00	563.00	1	3,947	0.03%
2021/07/12	8	575.13	9	567.89	568.00	-1	4,169	-0.02%
2021/07/09	4	578.50	2	572.50	570.00	2	4,325	0.05%
2021/07/08	8	624.88	6	613.83	600.00	2	4,275	0.05%
2021/07/07	3	596.67	3	598.33	598.00	0	4,193	0.00%
2021/07/05	1	600.00	3	599.00	598.00	-2	4,158	-0.05%
2021/07/02	3	567.33	4	573.25	583.00	-1	4,079	-0.02%
2021/07/01	2	553.50	1	558.00	550.00	1	4,034	0.02%
2021/06/30	1	566.00	1	567.00	564.00	0	4,017	0.00%
2021/06/29	8	592.00	9	575.11	572.00	-1	3,991	-0.03%
2021/06/28	1	578.00	0	0.00	582.00	1	3,963	0.03%
2021/06/25	2	583.50	8	584.25	588.00	-6	3,942	-0.15%
2021/06/24	2	545.00	4	542.75	546.00	-2	3,807	-0.05%
2021/06/23	4	525.50	6	526.83	528.00	-2	3,744	-0.05%
2021/06/22	4	532.00	0	0.00	512.00	4	3,715	0.11%
2021/06/21	1	522.00	2	526.50	522.00	-1	3,696	-0.03%
2021/06/17	0	0.00	2	523.50	527.00	-2	3,644	-0.05%
2021/06/15	0	0.00	1	525.00	521.00	-1	3,607	-0.03%
2021/06/10	2	511.50	3	514.33	520.00	-1	3,583	-0.03%
2021/06/09	4	510.25	4	507.25	505.00	0	3,547	0.00%
2021/06/08	7	515.43	9	515.44	513.00	-2	3,537	-0.06%
2021/06/07	3	493.17	3	494.67	497.00	0	3,468	0.00%
2021/06/04	2	491.50	2	489.75	492.50	0	3,465	0.00%
2021/06/03	1	496.00	0	0.00	488.50	1	3,490	0.03%
2021/06/02	2	492.00	2	495.00	493.00	0	3,465	0.00%
2021/06/01	13	485.35	15	491.10	486.00	-2	3,435	-0.06%
2021/05/31	1	453.50	1	455.50	467.00	0	3,376	0.00%
2021/05/27	4	461.38	4	462.63	460.50	0	3,390	0.00%
2021/05/25	13	459.04	13	457.00	455.00	0	3,388	0.00%
2021/05/24	0	0.00	3	441.50	442.50	-3	3,371	-0.09%
2021/05/21	2	416.00	2	414.00	413.50	0	3,308	0.00%
2021/05/19	1	386.00	0	0.00	398.00	1	3,409	0.03%
2021/05/18	1	382.50	2	388.00	397.50	-1	3,424	-0.03%
2021/05/17	3	376.33	1	380.00	369.00	2	3,416	0.06%
2021/05/14	3	414.33	3	425.33	409.50	0	3,420	0.00%
2021/05/13	1	425.00	5	403.60	423.00	-4	3,401	-0.12%
2021/05/12	3	423.00	4	404.75	410.00	-1	3,509	-0.03%
2021/05/11	4	461.13	4	433.50	441.50	0	3,460	0.00%
2021/05/10	3	489.00	0	0.00	480.00	3	3,436	0.09%
2021/05/07	10	484.75	10	490.55	494.00	0	3,442	0.00%
2021/05/06	2	472.00	1	473.00	474.50	1	3,464	0.03%
2021/05/05	6	495.58	6	484.58	477.00	0	3,451	0.00%
2021/05/04	6	506.00	14	498.14	497.00	-8	3,442	-0.23%
2021/05/03	3	520.67	1	518.00	510.00	2	3,473	0.06%
2021/04/29	5	558.40	7	557.43	550.00	-2	3,543	-0.06%
2021/04/28	2	541.50	3	556.33	551.00	-1	3,500	-0.03%
2021/04/27	2	526.50	2	525.00	529.00	0	3,428	0.00%
2021/04/26	6	530.83	6	536.67	533.00	0	3,445	0.00%
2021/04/23	0	0.00	1	484.50	503.00	-1	3,376	-0.03%
2021/04/21	12	513.13	11	501.91	490.00	1	3,461	0.03%
2021/04/19	4	524.75	3	525.00	515.00	1	3,530	0.03%
2021/04/16	23	526.78	18	540.67	520.00	5	3,617	0.14%
2021/04/15	12	491.13	15	504.00	525.00	-3	3,527	-0.09%
2021/04/14	6	484.08	6	483.00	477.50	0	3,408	0.00%
2021/04/08	1	477.50	1	478.50	478.50	0	3,553	0.00%
2021/04/06	0	0.00	1	472.00	473.00	-1	3,566	-0.03%
2021/04/01	1	482.00	4	486.63	480.00	-3	3,569	-0.08%
2021/03/31	2	491.50	2	493.75	484.00	0	3,573	0.00%
2021/03/30	4	490.50	6	490.58	489.00	-2	3,573	-0.06%
2021/03/29	14	481.11	14	481.07	481.00	0	3,566	0.00%
2021/03/26	1	467.50	1	469.50	467.50	0	3,575	0.00%
2021/03/25	4	468.13	4	468.00	467.00	0	3,613	0.00%
2021/03/24	2	466.50	2	464.25	470.50	0	3,682	0.00%
2021/03/23	0	0.00	1	466.00	463.00	-1	3,712	-0.03%
2021/03/22	1	468.50	1	468.50	468.50	0	3,760	0.00%
2021/03/19	1	473.00	1	474.00	474.00	0	3,829	0.00%
2021/03/18	4	480.75	3	483.67	479.00	1	3,852	0.03%
2021/03/15	1	480.50	3	480.17	479.00	-2	3,963	-0.05%
2021/03/12	1	480.00	0	0.00	483.00	1	4,019	0.02%
2021/03/11	3	486.67	1	489.50	487.50	2	4,077	0.05%
2021/03/10	2	492.75	2	486.00	485.00	0	4,117	0.00%
2021/03/09	6	484.00	9	487.56	491.50	-3	4,166	-0.07%
2021/03/08	28	486.95	27	481.78	480.50	1	4,184	0.02%
2021/03/05	2	485.75	2	486.50	483.00	0	4,272	0.00%
2021/03/04	10	489.40	9	487.28	487.50	1	4,400	0.02%
2021/03/03	13	489.69	13	494.92	498.50	0	4,661	0.00%
2021/03/02	1	499.00	1	491.00	483.00	0	4,671	0.00%
2021/02/26	4	497.38	5	497.20	494.00	-1	4,696	-0.02%
2021/02/25	8	500.19	8	499.56	506.00	0	4,756	0.00%
2021/02/24	8	512.00	4	508.75	496.00	4	4,786	0.08%
2021/02/23	1	511.00	1	512.00	512.00	0	4,781	0.00%
2021/02/22	4	519.50	3	519.33	514.00	1	4,818	0.02%
2021/02/19	20	511.85	19	515.47	510.00	1	4,871	0.02%
2021/02/18	18	489.36	17	493.76	496.50	1	4,805	0.02%
2021/02/17	1	473.00	1	481.00	482.00	0	4,817	0.00%
2021/02/05	9	490.83	7	484.00	477.00	2	4,874	0.04%
2021/02/04	7	502.29	5	504.80	497.50	2	4,900	0.04%
2021/02/03	13	515.31	16	516.88	503.00	-3	4,883	-0.06%
2021/02/02	2	497.50	2	494.25	491.00	0	4,799	0.00%
2021/02/01	2	481.50	3	487.17	491.50	-1	4,868	-0.02%
2021/01/29	3	487.67	4	484.38	482.00	-1	4,875	-0.02%
2021/01/28	14	486.79	12	488.67	487.00	2	4,882	0.04%
2021/01/27	4	489.50	3	485.00	484.50	1	4,888	0.02%
2021/01/26	2	490.00	3	487.83	482.00	-1	4,894	-0.02%
2021/01/25	2	494.75	2	499.00	490.00	0	4,905	0.00%
2021/01/22	10	484.70	8	474.44	493.00	2	4,857	0.04%
2021/01/21	3	452.67	2	456.50	454.50	1	4,766	0.02%
2021/01/19	9	474.00	7	472.79	471.00	2	4,749	0.04%
2021/01/18	2	456.50	0	0.00	462.00	2	4,773	0.04%
2021/01/15	2	484.00	1	487.50	468.00	1	4,790	0.02%
2021/01/14	1	490.00	2	491.50	492.00	-1	4,791	-0.02%
2021/01/13	4	500.38	4	502.00	502.00	0	4,790	0.00%
2021/01/12	0	0.00	1	499.00	489.00	-1	4,789	-0.02%
2021/01/11	3	500.17	2	498.25	490.00	1	4,786	0.02%
2021/01/08	4	522.00	3	523.00	518.00	1	4,753	0.02%
2021/01/07	7	538.86	4	543.00	539.00	3	4,672	0.06%
2021/01/06	5	563.60	4	552.00	550.00	1	4,659	0.02%
2021/01/05	1	574.00	0	0.00	574.00	1	4,653	0.02%
2021/01/04	2	576.00	0	0.00	571.00	2	4,791	0.04%
2020/12/31	4	571.00	2	567.00	567.00	2	4,877	0.04%
2020/12/25	1	569.00	0	0.00	569.00	1	4,955	0.02%
2020/12/24	0	0.00	10	568.00	564.00	-10	4,982	-0.20%
2020/12/23	1	568.00	0	0.00	568.00	1	5,008	0.02%
2020/12/22	7	578.43	2	576.00	566.00	5	5,091	0.10%
2020/12/21	7	580.43	2	583.50	582.00	5	5,123	0.10%
2020/12/18	4	577.00	3	578.00	579.00	1	5,128	0.02%
2020/12/17	4	562.00	11	560.18	562.00	-7	5,119	-0.14%
2020/12/16	2	573.50	2	573.00	567.00	0	5,197	0.00%
2020/12/15	0	0.00	11	579.27	560.00	-11	5,206	-0.21%
2020/12/14	6	591.00	1	584.00	584.00	5	5,224	0.10%
2020/12/11	3	598.33	42	600.17	590.00	-39	5,305	-0.74%
2020/12/10	1	616.00	1	616.00	611.00	0	5,279	0.00%
2020/12/09	0	0.00	3	621.00	622.00	-3	5,346	-0.06%
2020/12/08	4	625.50	1	621.00	618.00	3	5,412	0.06%
2020/12/07	4	618.75	4	625.75	613.00	0	5,427	0.00%
2020/12/03	1	642.00	3	641.00	637.00	-2	5,489	-0.04%
2020/12/02	8	636.63	1	636.00	633.00	7	5,511	0.13%
2020/12/01	7	638.29	2	642.00	641.00	5	5,553	0.09%
2020/11/30	5	648.20	1	644.00	636.00	4	5,534	0.07%
2020/11/27	45	659.67	14	654.57	663.00	31	5,516	0.56%
2020/11/26	0	0.00	1	602.00	615.00	-1	5,365	-0.02%
2020/11/25	1	609.00	1	596.00	595.00	0	5,445	0.00%
2020/11/24	6	602.00	7	603.14	601.00	-1	5,497	-0.02%
2020/11/23	2	604.50	0	0.00	592.00	2	5,478	0.04%
2020/11/20	5	595.60	1	594.00	593.00	4	5,466	0.07%
2020/11/19	6	607.00	2	610.50	603.00	4	5,497	0.07%
2020/11/18	3	602.00	6	605.00	609.00	-3	5,527	-0.05%
2020/11/17	2	595.00	2	596.00	590.00	0	5,517	0.00%
2020/11/16	4	595.00	3	598.00	589.00	1	5,637	0.02%
2020/11/13	5	591.80	8	590.13	591.00	-3	5,691	-0.05%
2020/11/12	0	0.00	1	584.00	583.00	-1	5,756	-0.02%
2020/11/11	1	578.00	0	0.00	578.00	1	5,725	0.02%
2020/11/10	3	586.67	2	578.50	579.00	1	5,836	0.02%
2020/11/09	6	592.17	6	592.00	598.00	0	5,814	0.00%
2020/11/06	3	572.67	2	572.00	569.00	1	5,792	0.02%
2020/11/05	0	0.00	3	579.67	576.00	-3	5,819	-0.05%
2020/11/04	3	575.67	4	573.00	577.00	-1	5,941	-0.02%
2020/11/03	2	559.00	2	562.00	565.00	0	6,090	0.00%
2020/11/02	3	552.67	2	550.00	546.00	1	6,177	0.02%
2020/10/30	3	564.67	2	567.00	561.00	1	6,202	0.02%
2020/10/29	2	573.50	2	576.00	581.00	0	6,258	0.00%
2020/10/28	2	590.00	7	586.14	586.00	-5	6,293	-0.08%
2020/10/27	3	587.67	2	592.50	594.00	1	6,374	0.02%
2020/10/26	2	595.00	3	588.00	585.00	-1	6,457	-0.02%
2020/10/23	1	577.00	5	584.60	587.00	-4	6,507	-0.06%
2020/10/22	1	552.00	3	567.67	575.00	-2	6,670	-0.03%
2020/10/21	2	556.50	2	559.00	555.00	0	6,800	0.00%
2020/10/20	1	545.00	0	0.00	550.00	1	6,999	0.01%
2020/10/19	6	548.17	5	548.00	551.00	1	7,198	0.01%
2020/10/16	3	554.67	3	556.33	535.00	0	7,283	0.00%
2020/10/15	2	570.50	3	573.33	567.00	-1	7,279	-0.01%
2020/10/14	0	0.00	1	576.00	568.00	-1	7,306	-0.01%
2020/10/13	8	567.88	7	568.43	569.00	1	7,319	0.01%
2020/10/12	9	579.00	3	573.33	569.00	6	7,342	0.08%
2020/10/08	12	613.33	11	613.00	606.00	1	7,296	0.01%
2020/10/07	1	592.00	1	594.00	599.00	0	7,291	0.00%
2020/10/06	4	591.50	0	0.00	590.00	4	7,370	0.05%
2020/10/05	1	595.00	0	0.00	586.00	1	7,537	0.01%
2020/09/30	5	586.01	5	586.00	586.00	0	7,649	0.00%
2020/09/28	1	585.00	1	587.00	581.00	0	7,979	0.00%
2020/09/25	3	592.67	6	584.83	579.00	-3	8,058	-0.04%
2020/09/24	0	0.00	2	592.00	584.00	-2	8,127	-0.02%
2020/09/23	1	617.00	1	619.00	610.00	0	8,220	0.00%
2020/09/22	4	611.50	9	609.56	611.00	-5	8,420	-0.06%
2020/09/21	12	618.75	14	620.64	615.00	-2	8,551	-0.02%
2020/09/18	11	605.36	9	607.00	608.00	2	8,617	0.02%
2020/09/17	7	606.71	5	610.40	598.00	2	8,841	0.02%
2020/09/16	8	607.38	12	609.58	613.00	-4	8,885	-0.05%
2020/09/15	1	593.00	2	593.50	591.00	-1	8,933	-0.01%
2020/09/14	12	596.17	6	597.17	597.00	6	9,134	0.07%
2020/09/11	8	579.38	10	572.00	585.00	-2	9,156	-0.02%
2020/09/10	5	568.80	2	567.50	566.00	3	9,256	0.03%
2020/09/09	3	566.00	1	572.00	576.00	2	9,527	0.02%
2020/09/08	9	591.33	11	589.91	581.00	-2	9,557	-0.02%
2020/09/07	1	583.00	0	0.00	571.00	1	9,562	0.01%
2020/09/04	3	588.33	1	586.00	592.00	2	9,598	0.02%
2020/09/03	2	619.50	1	624.00	609.00	1	9,594	0.01%
2020/09/02	4	617.50	3	620.00	620.00	1	9,637	0.01%
2020/09/01	1	572.00	3	580.33	598.00	-2	9,674	-0.02%
2020/08/31	4	584.75	1	609.00	572.00	3	9,660	0.03%
2020/08/28	1	624.00	0	0.00	601.00	1	9,672	0.01%
2020/08/27	4	634.25	6	638.00	634.00	-2	9,861	-0.02%
2020/08/26	2	625.50	0	0.00	626.00	2	10,059	0.02%
2020/08/25	3	628.00	3	630.33	634.00	0	10,124	0.00%
2020/08/24	3	615.00	2	621.00	629.00	1	10,108	0.01%
2020/08/21	1	614.00	3	612.67	613.00	-2	10,137	-0.02%
2020/08/20	6	604.83	4	610.50	593.00	2	10,083	0.02%
2020/08/19	5	633.80	4	638.50	640.00	1	9,977	0.01%
2020/08/18	13	648.46	13	622.00	617.00	0	9,929	0.00%
2020/08/17	2	667.50	1	665.00	665.00	1	9,841	0.01%
2020/08/14	2	658.50	3	664.67	677.00	-1	9,837	-0.01%
2020/08/13	6	661.50	7	655.14	650.00	-1	9,788	-0.01%
2020/08/12	12	655.58	13	657.46	656.00	-1	9,829	-0.01%
2020/08/11	1	652.00	1	656.00	652.00	0	9,880	0.00%
2020/08/10	4	662.75	4	674.50	662.00	0	9,942	0.00%
2020/08/07	10	657.60	6	658.17	661.00	4	9,921	0.04%
2020/08/06	13	693.15	11	691.18	682.00	2	9,839	0.02%
2020/08/05	11	693.00	6	687.50	686.00	5	9,838	0.05%
2020/08/04	5	681.60	6	685.17	693.00	-1	9,891	-0.01%
2020/08/03	7	674.86	6	668.50	667.00	1	9,925	0.01%
2020/07/31	13	668.23	15	673.67	678.00	-2	9,994	-0.02%
2020/07/30	13	675.92	9	671.22	668.00	4	9,963	0.04%
2020/07/29	14	676.57	16	662.88	679.00	-2	9,928	-0.02%
2020/07/28	7	693.14	6	677.50	667.00	1	9,888	0.01%
2020/07/27	9	664.78	10	651.20	669.00	-1	9,824	-0.01%
2020/07/24	9	648.00	8	647.38	630.00	1	9,696	0.01%
2020/07/23	8	710.88	6	685.00	679.00	2	9,550	0.02%
2020/07/22	10	763.50	103	738.04	715.00	-93	9,418	-0.99%	大賣/
2020/07/21	9	782.00	7.2	779.16	779.00	1.8	9,337	0.02%
2020/07/20	94	744.40	3	743.33	740.00	91	9,347	0.97%
2020/07/17	3	757.67	3	735.67	725.00	0	9,421	0.00%
2020/07/16	6	755.50	7	758.00	760.00	-1	9,509	-0.01%
2020/07/15	4	788.25	6	785.50	756.00	-2	9,495	-0.02%
2020/07/14	4	781.50	5	783.00	781.00	-1	9,549	-0.01%
2020/07/13	11	797.00	7	791.43	777.00	4	9,517	0.04%
2020/07/10	15	789.87	19	783.00	773.00	-4	9,473	-0.04%
2020/07/09	11	819.18	6	816.67	818.00	5	9,323	0.05%
2020/07/08	12	800.58	13	803.38	804.00	-1	9,208	-0.01%
2020/07/07	9	766.89	4	763.00	761.00	5	9,005	0.06%
2020/07/06	1	760.00	2	758.50	760.00	-1	9,093	-0.01%
2020/07/03	6	753.00	8	749.50	741.00	-2	9,133	-0.02%
2020/07/02	10	749.90	6	746.83	753.00	4	9,191	0.04%
2020/07/01	10	730.20	12	720.25	733.00	-2	9,239	-0.02%
2020/06/30	7	697.86	9	699.11	700.00	-2	9,140	-0.02%
2020/06/29	6	681.33	4	677.25	677.00	2	9,160	0.02%
2020/06/24	3	672.33	9	676.56	690.00	-6	9,175	-0.07%
2020/06/23	7	642.00	6	642.17	639.00	1	9,166	0.01%
2020/06/22	10	636.20	3	633.67	630.00	7	9,280	0.08%
2020/06/19	8	648.63	12	646.92	627.00	-4	9,347	-0.04%
2020/06/18	4	615.00	4	617.75	620.00	0	9,180	0.00%
2020/06/17	11	615.73	6	615.67	612.00	5	9,294	0.05%
2020/06/16	5	608.20	10	608.60	627.00	-5	9,253	-0.05%
2020/06/15	4	581.00	4	573.25	570.00	0	9,157	0.00%
2020/06/12	0	0.00	2	564.50	583.00	-2	9,291	-0.02%
2020/06/11	9	577.67	2	583.50	572.00	7	9,417	0.07%
2020/06/10	7	582.86	17	584.06	590.00	-10	9,442	-0.11%
2020/06/09	14	585.79	22	578.82	575.00	-8	9,519	-0.08%
2020/06/08	27	578.37	8	582.88	578.00	19	9,576	0.20%
2020/06/05	1	569.00	1	574.00	569.00	0	9,508	0.00%
2020/06/04	9	569.44	10	565.10	561.00	-1	9,544	-0.01%
2020/06/03	9	570.11	12	570.92	566.00	-3	9,544	-0.03%
2020/06/02	8	532.88	9	529.33	553.00	-1	9,336	-0.01%
2020/06/01	2	494.50	4	494.25	503.00	-2	9,186	-0.02%
2020/05/29	1	479.00	1	480.00	482.50	0	9,197	0.00%
2020/05/28	10	487.60	9	489.28	481.00	1	9,267	0.01%
2020/05/27	4	478.75	1	475.00	477.00	3	9,336	0.03%
2020/05/26	9	483.67	9	484.22	477.50	0	9,446	0.00%
2020/05/25	4	478.75	5	475.40	479.00	-1	9,547	-0.01%
2020/05/22	3	478.67	11	475.82	475.00	-8	9,620	-0.08%
2020/05/21	6	495.33	6	491.50	486.50	0	9,608	0.00%
2020/05/20	0	0.00	1	490.00	490.00	-1	9,650	-0.01%
2020/05/19	5	476.90	4	476.00	475.50	1	9,728	0.01%
2020/05/18	5	475.90	5	472.60	464.50	0	9,709	0.00%
2020/05/15	9	504.78	10.2	497.23	493.00	-1.2	9,652	-0.01%
2020/05/14	16	504.06	16	506.00	498.50	0	9,603	0.00%
2020/05/13	14	502.61	17	501.59	504.00	-3	9,530	-0.03%
2020/05/12	6	508.00	6	504.00	500.00	0	9,510	0.00%
2020/05/11	7	494.57	6	507.50	508.00	1	9,533	0.01%
2020/05/08	39	494.76	39.1	496.21	490.00	-0.1	9,472	0.00%
2020/05/07	8	481.00	9	481.22	485.50	-1	9,440	-0.01%
2020/05/05	3	468.00	2	471.00	465.00	1	9,437	0.01%
2020/05/04	7	468.93	4	471.13	471.50	3	9,433	0.03%
2020/04/30	12	474.54	9	478.11	485.50	3	9,440	0.03%
2020/04/29	15	457.33	17	459.12	458.00	-2	9,384	-0.02%
2020/04/28	4	449.50	10	450.70	448.50	-6	9,394	-0.06%
2020/04/27	9	442.67	4	447.50	452.00	5	9,447	0.05%
2020/04/24	6	434.33	8	432.06	431.00	-2	9,442	-0.02%
2020/04/23	9	445.44	6	441.08	440.50	3	9,435	0.03%
2020/04/22	8	436.00	9	442.06	444.00	-1	9,413	-0.01%
2020/04/21	11	453.64	8	442.81	443.00	3	9,355	0.03%
2020/04/20	9	462.61	7	462.57	463.00	2	9,315	0.02%
2020/04/17	13	475.50	15	472.87	465.50	-2	9,337	-0.02%
2020/04/16	6	465.58	9	468.89	470.00	-3	9,371	-0.03%
2020/04/15	8	460.19	8	460.50	460.00	0	9,472	0.00%
2020/04/14	7	454.43	8	453.56	452.00	-1	9,522	-0.01%
2020/04/13	3	449.50	5	442.00	439.50	-2	9,684	-0.02%
2020/04/10	9	452.11	8	448.94	445.50	1	9,730	0.01%
2020/04/09	16	468.31	17	458.71	445.00	-1	9,862	-0.01%
2020/04/08	9	455.72	14	462.93	465.00	-5	9,795	-0.05%
2020/04/07	23	458.70	17	459.00	456.00	6	9,855	0.06%
2020/04/06	16	427.16	11	429.64	443.50	5	9,765	0.05%
2020/04/01	8	409.31	12	411.04	414.50	-4	9,592	-0.04%
2020/03/31	27	413.85	22	411.20	413.00	5	9,512	0.05%
2020/03/30	17	393.68	20	401.40	403.50	-3	9,362	-0.03%
2020/03/27	24	424.46	29	410.12	410.00	-5	9,307	-0.05%
2020/03/26	31	395.31	146	392.33	419.50	-115	9,148	-1.26%	大賣/鉅額交易
2020/03/25	12	396.54	6	396.75	403.00	6	9,014	0.07%
2020/03/24	1	357.50	4	370.63	371.00	-3	9,013	-0.03%
2020/03/23	137	322.20	18	337.72	337.50	119	9,182	1.30%	大買/鉅額交易
2020/03/20	8	312.69	14	326.36	327.00	-6	9,121	-0.07%
2020/03/19	20	314.60	11	316.18	297.50	9	9,194	0.10%
2020/03/18	1	357.50	0	0.00	330.50	1	9,186	0.01%
2020/03/17	11	369.82	11	358.18	345.50	0	9,132	0.00%
2020/03/16	12	406.25	11	376.27	373.50	1	9,172	0.01%
2020/03/13	4	399.00	11	402.50	415.00	-7	9,244	-0.08%
2020/03/12	4	448.13	0	0.00	432.00	4	9,254	0.04%
2020/03/11	6	495.50	5	497.10	480.00	1	9,150	0.01%
2020/03/10	10	492.65	9	487.11	493.50	1	9,218	0.01%
2020/03/09	6	493.67	5	498.00	490.00	1	9,106	0.01%
2020/03/06	1	519.00	6.2	516.29	515.00	-5.2	9,014	-0.06%
2020/03/05	11	529.55	11	529.00	528.00	0	9,002	0.00%
2020/03/04	5	510.40	6	513.83	521.00	-1	8,965	-0.01%
2020/03/03	8	512.00	8	509.50	507.00	0	8,905	0.00%
2020/03/02	10	496.55	9	497.89	489.50	1	8,856	0.01%
2020/02/27	1	524.00	4	524.75	505.00	-3	8,719	-0.03%
2020/02/26	6	550.50	6	548.50	534.00	0	8,612	0.00%
2020/02/25	12	553.58	9	559.89	563.00	3	8,514	0.04%
2020/02/24	5	546.60	2	549.50	551.00	3	8,518	0.04%
2020/02/21	18	552.78	19	552.58	552.00	-1	8,550	-0.01%
2020/02/20	17	546.35	20	547.25	547.00	-3	8,498	-0.04%
2020/02/19	1	525.00	0	0.00	531.00	1	8,398	0.01%
2020/02/18	2	521.00	1	519.00	518.00	1	8,380	0.01%
2020/02/17	5	535.60	4	529.25	530.00	1	8,459	0.01%
2020/02/14	6	541.00	6	543.67	545.00	0	8,466	0.00%
2020/02/13	8	546.88	4	543.00	537.00	4	8,490	0.05%
2020/02/12	12	540.83	13	544.92	547.00	-1	8,550	-0.01%
2020/02/11	9	527.89	9	529.00	531.00	0	8,481	0.00%
2020/02/10	7	514.00	6	511.67	522.00	1	8,516	0.01%
2020/02/07	14	522.00	12	519.08	518.00	2	8,532	0.02%
2020/02/06	9	527.44	11	532.18	538.00	-2	8,622	-0.02%
2020/02/05	3	542.00	5	527.80	520.00	-2	8,553	-0.02%
2020/02/04	10	539.60	12	538.92	535.00	-2	8,490	-0.02%
2020/02/03	4	528.50	8	518.25	538.00	-4	8,476	-0.05%
2020/01/31	1	545.00	3	543.33	536.00	-2	8,364	-0.02%
2020/01/30	11	550.45	4	541.25	531.00	7	8,370	0.08%
2020/01/20	12	586.50	10	587.90	590.00	2	8,304	0.02%
2020/01/17	5	585.80	9	573.89	572.00	-4	8,278	-0.05%
2020/01/16	14	579.64	14	585.00	589.00	0	8,323	0.00%
2020/01/15	8	580.50	6	575.83	573.00	2	8,315	0.02%
2020/01/14	17	585.88	19	589.00	590.00	-2	8,322	-0.02%
2020/01/13	10	595.90	11	586.73	584.00	-1	8,284	-0.01%
2020/01/10	15	610.73	22	610.95	601.00	-7	8,273	-0.08%
2020/01/09	15	598.67	17	592.76	608.00	-2	8,201	-0.02%
2020/01/08	30	566.60	25	563.40	572.00	5	8,170	0.06%
2020/01/07	18	567.28	18	564.50	561.00	0	8,197	0.00%
2020/01/06	8	577.38	3	572.67	571.00	5	8,113	0.06%
2020/01/03	28	599.11	33.2	590.91	579.00	-5.2	8,316	-0.06%
2020/01/02	23	593.43	25.1	596.63	605.00	-2.1	8,251	-0.03%
2019/12/31	15	565.60	14	565.50	587.00	1	8,285	0.01%
2019/12/30	23	559.57	15	553.00	552.00	8	8,230	0.10%
2019/12/27	11	539.00	13	539.62	538.00	-2	8,409	-0.02%
2019/12/26	13	535.23	10	539.60	540.00	3	8,795	0.03%
2019/12/25	6	530.83	7	528.14	533.00	-1	8,951	-0.01%
2019/12/24	31	541.19	32.2	538.38	531.00	-1.2	8,969	-0.01%
2019/12/23	10	529.90	14.2	533.00	539.00	-4.2	8,897	-0.05%
2019/12/20	22	527.05	33	524.06	522.00	-11	8,849	-0.12%
2019/12/19	50	538.12	54	527.83	526.00	-4	8,823	-0.05%
2019/12/18	55	529.45	52.2	535.65	537.00	2.8	8,791	0.03%
2019/12/17	35	516.71	33	518.36	519.00	2	8,616	0.02%
2019/12/16	36	506.47	43	513.47	522.00	-7	8,600	-0.08%
2019/12/13	37	485.97	43	490.70	497.50	-6	8,505	-0.07%
2019/12/12	27	477.87	22	478.61	479.50	5	8,352	0.06%
2019/12/11	18	459.86	18	466.92	474.50	0	8,276	0.00%
2019/12/10	18	445.78	25	445.92	452.50	-7	8,191	-0.09%
2019/12/09	24	430.29	21	434.12	440.00	3	8,232	0.04%
2019/12/06	4	418.63	4	418.38	419.50	0	8,427	0.00%
2019/12/05	8	415.75	12	416.38	415.50	-4	8,534	-0.05%
2019/12/04	2	399.50	4	401.00	401.00	-2	8,612	-0.02%
2019/12/03	6.1	404.74	6	407.00	404.50	0.1	8,778	0.00%
2019/12/02	3	406.50	3.2	405.95	406.00	-0.2	8,878	0.00%
2019/11/29	3	409.67	4	408.50	408.00	-1	8,957	-0.01%
2019/11/28	5	412.50	1	409.50	408.00	4	8,974	0.04%
2019/11/27	4	416.13	5	417.00	418.00	-1	9,088	-0.01%
2019/11/26	2	413.25	12	411.46	409.00	-10	9,124	-0.11%
2019/11/25	0	0.00	1	409.00	409.00	-1	9,288	-0.01%
2019/11/22	9	409.39	8	405.38	405.00	1	9,313	0.01%
2019/11/21	17	406.59	8	409.56	413.50	9	9,357	0.10%
2019/11/20	8	416.50	12	408.58	402.00	-4	9,295	-0.04%
2019/11/19	9	417.33	10	420.45	421.50	-1	9,361	-0.01%
2019/11/18	12	416.29	12	416.21	417.00	0	9,581	0.00%
2019/11/15	7	422.57	8	421.50	421.00	-1	9,633	-0.01%
2019/11/14	15	425.97	10	419.40	418.00	5	9,708	0.05%
2019/11/13	12	421.38	4	425.88	420.00	8	9,685	0.08%
2019/11/12	6	422.00	7	424.00	425.00	-1	9,814	-0.01%
2019/11/11	18	421.92	18	422.28	417.00	0	9,980	0.00%
2019/11/08	6	445.58	5	440.70	440.50	1	10,042	0.01%
2019/11/07	8	448.69	12	443.75	443.00	-4	10,167	-0.04%
2019/11/06	11	461.36	6	456.00	455.00	5	10,477	0.05%
2019/11/05	24	470.83	26	466.33	466.50	-2	10,484	-0.02%
2019/11/04	9	450.67	11	453.05	448.00	-2	10,535	-0.02%
2019/11/01	9	448.00	13	448.42	447.00	-4	10,629	-0.04%
2019/10/31	14	448.21	16	452.31	440.00	-2	10,851	-0.02%
2019/10/29	13	446.92	17	442.15	441.00	-4	11,084	-0.04%
2019/10/28	4	452.88	5	452.40	450.00	-1	11,166	-0.01%
2019/10/25	7	453.57	7	446.21	446.00	0	11,207	0.00%
2019/10/24	14	451.29	7	453.93	455.00	7	11,237	0.06%
2019/10/23	16	441.72	9	442.67	444.50	7	11,255	0.06%
2019/10/22	8	447.94	6	444.08	443.00	2	11,226	0.02%
2019/10/21	2	449.00	1	450.00	448.50	1	11,230	0.01%
2019/10/18	11	451.27	8	445.81	445.50	3	11,225	0.03%
2019/10/17	9	451.17	13	452.85	458.00	-4	11,276	-0.04%
2019/10/16	10	453.65	10	458.60	447.00	0	11,358	0.00%
2019/10/15	3	456.17	4	457.00	456.00	-1	11,372	-0.01%
2019/10/14	7	471.64	9	458.39	456.50	-2	11,351	-0.02%
2019/10/09	28	472.32	21	465.48	459.50	7	11,378	0.06%
2019/10/08	21	486.57	16	487.00	487.50	5	11,335	0.04%
2019/10/07	18	487.19	16	486.59	482.00	2	11,456	0.02%
2019/10/04	17	486.44	17	484.38	481.50	0	11,430	0.00%
2019/10/03	28	484.79	27	487.06	485.50	1	11,549	0.01%
2019/10/02	32	457.59	37	460.15	483.50	-5	11,389	-0.04%
2019/10/01	11	433.05	24	434.31	441.00	-13	11,125	-0.12%
2019/09/27	14	419.50	14	420.18	421.50	0	11,076	0.00%
2019/09/26	23	424.63	18	422.58	420.00	5	11,184	0.04%
2019/09/25	17	422.09	17	422.06	421.50	0	11,333	0.00%
2019/09/24	13	429.00	14	428.25	428.00	-1	11,426	-0.01%
2019/09/23	25	432.38	27	430.80	428.00	-2	11,580	-0.02%
2019/09/20	13	418.69	15	421.87	424.00	-2	11,786	-0.02%
2019/09/19	13	424.04	10	421.10	418.00	3	11,912	0.03%
2019/09/18	25	423.82	27	425.56	425.50	-2	11,968	-0.02%
2019/09/17	12	424.42	14	418.36	416.00	-2	12,003	-0.02%
2019/09/16	10	422.25	9	424.33	424.00	1	12,175	0.01%
2019/09/12	31	433.32	24	428.58	427.00	7	12,253	0.06%
2019/09/11	27	425.33	30	427.77	432.00	-3	12,379	-0.02%
2019/09/10	41	438.46	28	421.29	417.00	13	12,268	0.11%
2019/09/09	15	449.20	14	452.71	453.00	1	12,079	0.01%
2019/09/06	32	442.47	37	443.81	449.00	-5	12,043	-0.04%
2019/09/05	25	442.60	30	443.67	439.50	-5	12,006	-0.04%
2019/09/04	9	428.17	14	428.36	435.00	-5	12,055	-0.04%
2019/09/03	9	426.44	6	425.50	419.00	3	12,273	0.02%
2019/09/02	8	421.00	8	419.81	425.00	0	12,332	0.00%
2019/08/30	28	414.80	40	417.06	414.00	-12	12,454	-0.10%
2019/08/29	6	404.50	4	404.50	403.00	2	12,517	0.02%
2019/08/28	25	396.00	26	398.17	404.50	-1	12,637	-0.01%
2019/08/27	3	388.50	4	387.88	383.00	-1	12,693	-0.01%
2019/08/26	6	384.50	5	383.70	383.50	1	13,044	0.01%
2019/08/23	11	402.09	11	400.18	399.50	0	13,162	0.00%
2019/08/22	39	405.46	40	405.20	404.00	-1	13,306	-0.01%
2019/08/21	19	395.71	17	397.35	396.50	2	13,355	0.01%
2019/08/20	25	407.02	21	405.64	404.00	4	13,423	0.03%
2019/08/19	19	406.13	19	405.08	405.00	0	13,734	0.00%
2019/08/16	14	412.21	13	411.04	409.50	1	13,853	0.01%
2019/08/15	32	409.56	26	409.37	410.00	6	13,996	0.04%
2019/08/14	31	430.53	27	432.17	419.00	4	14,092	0.03%
2019/08/13	34	431.32	26	431.06	422.00	8	14,105	0.06%
2019/08/12	18	448.81	15	446.43	442.50	3	14,194	0.02%
2019/08/08	29	434.84	37	440.36	444.00	-8	14,186	-0.06%
2019/08/07	29	421.78	25	417.22	413.00	4	13,990	0.03%
2019/08/06	28	410.07	29	411.62	422.50	-1	14,126	-0.01%
2019/08/05	19	419.34	18	418.81	418.00	1	14,113	0.01%
2019/08/02	20	422.68	20	419.65	417.00	0	14,186	0.00%
2019/08/01	16	426.03	16	430.28	439.00	0	14,170	0.00%
2019/07/31	15	415.23	15	420.07	427.50	0	14,146	0.00%
2019/07/30	10	427.55	7	421.86	417.00	3	14,191	0.02%
2019/07/29	4	430.13	3	428.83	430.00	1	14,216	0.01%
2019/07/26	3	420.67	6	425.17	425.00	-3	14,306	-0.02%
2019/07/25	3	424.33	3	427.67	420.00	0	14,297	0.00%
2019/07/24	1	411.00	1	421.00	416.50	0	14,255	0.00%
2019/07/23	2	416.00	2	411.00	410.00	0	14,406	0.00%
2019/07/22	3	418.17	2	427.50	399.50	1	14,461	0.01%
2019/07/19	19	412.24	20	413.63	419.00	-1	14,463	-0.01%
2019/07/18	14	413.11	16	414.50	404.00	-2	14,359	-0.01%
2019/07/17	4	427.00	3	428.50	424.00	1	14,271	0.01%
2019/07/16	3	437.67	1	440.00	431.00	2	14,222	0.01%
2019/07/15	1	426.00	1	429.00	438.00	0	14,271	0.00%
2019/07/12	6	433.25	3	431.33	430.50	3	14,440	0.02%
2019/07/11	7	446.71	9	448.78	435.00	-2	14,510	-0.01%
2019/07/10	5	433.20	7	433.71	440.00	-2	14,392	-0.01%
2019/07/09	10	439.75	6	437.08	425.50	4	14,305	0.03%
2019/07/08	1	440.50	2	438.25	442.50	-1	14,198	-0.01%
2019/07/05	2	433.00	3	434.33	436.00	-1	14,144	-0.01%
2019/07/04	6	433.58	8	433.63	428.00	-2	14,114	-0.01%
2019/07/03	7	433.07	6	429.00	428.00	1	14,084	0.01%
2019/07/02	6	442.58	3	443.33	439.00	3	14,111	0.02%
2019/07/01	2	439.75	11	441.32	445.00	-9	13,994	-0.06%
2019/06/28	8	402.38	5	403.40	407.00	3	14,038	0.02%
2019/06/27	31	402.82	37	401.89	399.00	-6	14,040	-0.04%
2019/06/26	4	376.38	3	377.00	383.00	1	13,818	0.01%
2019/06/25	10	385.40	7	382.64	375.50	3	13,687	0.02%
2019/06/24	10	387.70	10	390.25	395.50	0	13,564	0.00%
2019/06/21	13	391.73	12	390.88	385.50	1	13,535	0.01%
2019/06/20	3	387.67	4	388.00	386.50	-1	13,384	-0.01%
2019/06/19	11	376.86	18	380.39	382.00	-7	13,304	-0.05%
2019/06/18	4	363.25	4	363.00	357.00	0	13,075	0.00%
2019/06/17	7	358.64	9	357.50	363.00	-2	13,025	-0.02%
2019/06/14	8	353.75	9	353.61	350.00	-1	12,957	-0.01%
2019/06/13	14	350.18	11	351.27	354.50	3	12,918	0.02%
2019/06/12	6	352.25	5	353.20	352.00	1	12,870	0.01%
2019/06/11	25	344.54	24	346.08	353.00	1	12,828	0.01%
2019/06/10	7	317.86	9	320.06	321.00	-2	12,610	-0.02%
2019/06/06	9	303.00	11	305.45	312.50	-2	12,634	-0.02%
2019/06/05	11	309.36	11	309.36	310.00	0	12,544	0.00%
2019/06/04	13	315.58	10	314.80	308.00	3	12,469	0.02%
2019/06/03	16	313.69	15	313.23	314.50	1	12,393	0.01%
2019/05/31	13	311.08	19	311.50	320.00	-6	12,296	-0.05%
2019/05/30	11	301.09	6	300.25	295.00	5	12,216	0.04%
2019/05/29	1	294.00	3	293.50	306.50	-2	12,179	-0.02%
2019/05/28	3	307.00	3	311.00	301.00	0	12,141	0.00%
2019/05/27	8	307.38	8	311.81	310.00	0	12,116	0.00%
2019/05/24	18	336.36	17	341.65	309.50	1	12,074	0.01%
2019/05/23	15	338.23	10	339.80	343.50	5	11,726	0.04%
2019/05/22	11	366.18	7	363.21	351.50	4	11,635	0.03%
2019/05/21	15	348.60	19	352.42	371.00	-4	11,701	-0.03%
2019/05/20	7	344.29	7	345.43	342.50	0	11,708	0.00%
2019/05/17	7	354.86	3	358.50	343.50	4	11,578	0.03%
2019/05/16	3	377.83	5	378.00	371.50	-2	11,340	-0.02%
2019/05/15	16	374.72	15	376.03	375.00	1	11,183	0.01%
2019/05/14	13	356.77	16	357.63	368.00	-3	11,043	-0.03%
2019/05/13	16	377.03	12	371.54	360.00	4	10,827	0.04%
2019/05/10	16	392.31	16	394.88	392.50	0	10,680	0.00%
2019/05/09	22	401.48	18	401.47	395.00	4	10,605	0.04%
2019/05/08	9	410.17	9	408.44	416.50	0	10,432	0.00%
2019/05/07	13	416.46	13	413.73	418.50	0	10,340	0.00%
2019/05/06	11	421.95	10	419.05	399.00	1	10,218	0.01%
2019/05/03	10	406.70	12	409.29	432.50	-2	10,071	-0.02%
2019/05/02	5	399.60	5	400.80	395.50	0	9,918	0.00%
2019/04/30	4	398.25	3	400.67	395.50	1	9,967	0.01%
2019/04/29	24	395.35	25	394.56	401.00	-1	10,102	-0.01%
2019/04/26	23	400.13	20	399.25	388.50	3	10,081	0.03%
2019/04/25	3	418.50	2	420.00	410.50	1	9,987	0.01%
2019/04/24	2	414.00	0	0.00	415.00	2	9,953	0.02%
2019/04/23	7	426.93	6	424.50	415.00	1	9,934	0.01%
2019/04/22	4	454.13	2	474.00	423.00	2	9,873	0.02%
2019/04/19	1	466.00	3	476.62	470.00	-2	9,900	-0.02%
2019/04/18	9	504.89	10	495.15	480.00	-1	9,813	-0.01%
2019/04/17	18	485.03	32	476.67	493.00	-14	9,625	-0.15%
2019/04/16	3	441.67	6	447.25	448.50	-3	9,360	-0.03%
2019/04/15	7	443.86	4	443.75	442.50	3	9,311	0.03%
2019/04/12	12	444.79	8	445.38	433.50	4	9,320	0.04%
2019/04/11	6	440.17	6	440.25	436.00	0	9,236	0.00%
2019/04/10	11	448.50	15	449.63	442.00	-4	9,196	-0.04%
2019/04/09	7	437.14	7	438.07	453.00	0	9,104	0.00%
2019/04/08	29	429.76	25	431.22	435.00	4	9,014	0.04%
2019/04/03	4	406.75	4	407.13	408.50	0	8,854	0.00%
2019/04/02	28	404.82	19	405.37	409.00	9	8,873	0.10%
2019/04/01	26	385.15	24	390.31	396.50	2	8,692	0.02%
2019/03/29	19	338.92	20	341.25	360.50	-1	8,477	-0.01%
2019/03/27	7	341.29	5	340.10	336.00	2	8,476	0.02%
2019/03/26	17	336.06	19	337.29	342.00	-2	8,481	-0.02%
2019/03/25	7	327.64	7	325.64	325.00	0	8,393	0.00%
2019/03/22	5	349.70	3	342.83	338.00	2	8,321	0.02%
2019/03/21	5	346.00	7	347.07	348.50	-2	8,258	-0.02%
2019/03/20	8	354.06	9	350.83	344.00	-1	8,210	-0.01%
2019/03/19	3	349.00	3	351.00	353.00	0	8,154	0.00%
2019/03/18	4	355.88	2	348.25	345.00	2	8,078	0.02%
2019/03/15	4	352.88	4	352.25	353.00	0	8,067	0.00%
2019/03/14	22	343.39	25	343.00	351.50	-3	7,993	-0.04%
2019/03/13	8	330.69	9	332.00	335.00	-1	7,894	-0.01%
2019/03/12	26	330.27	27	330.54	329.50	-1	7,842	-0.01%
2019/03/11	5	314.50	5	316.40	319.00	0	7,746	0.00%
2019/03/08	20	313.90	20	313.08	314.00	0	7,795	0.00%
2019/03/07	15	316.57	16	319.19	317.00	-1	7,748	-0.01%
2019/03/06	17	328.82	15	327.73	330.00	2	7,777	0.03%
2019/03/05	39	321.08	38	322.64	324.50	1	7,768	0.01%
2019/03/04	14	322.89	11	320.77	310.00	3	7,597	0.04%
2019/02/27	10	306.80	54	301.22	320.00	-44	7,506	-0.59%
2019/02/26	49	320.26	8	316.44	310.00	41	7,458	0.55%
2019/02/25	35	302.73	36	305.83	316.50	-1	7,531	-0.01%
2019/02/22	3	281.17	4	283.38	288.00	-1	7,291	-0.01%
2019/02/21	12	284.08	13	285.04	286.00	-1	7,272	-0.01%
2019/02/20	20	282.50	17	283.97	282.50	3	7,163	0.04%
2019/02/19	17	263.97	27	268.69	273.00	-10	6,942	-0.14%
2019/02/18	3	240.83	12	244.58	248.50	-9	6,742	-0.13%
2019/02/15	6	232.67	13	229.38	226.00	-7	6,734	-0.10%
2019/02/14	6	240.92	8	239.44	239.00	-2	6,802	-0.03%
2019/02/13	10	241.20	6	242.08	237.00	4	6,941	0.06%
2019/02/12	3	240.83	3	241.50	241.00	0	7,012	0.00%
2019/02/11	1	235.00	5	233.90	241.00	-4	7,180	-0.06%
2019/01/30	15	232.13	11	233.64	226.00	4	7,493	0.05%
2019/01/29	0	0.00	2	223.50	225.50	-2	7,628	-0.03%
2019/01/28	1	220.00	1	222.00	222.00	0	7,698	0.00%
2019/01/25	2	216.50	6	220.75	219.00	-4	7,921	-0.05%
2019/01/24	2	216.75	5	217.30	213.50	-3	7,971	-0.04%
2019/01/23	5	213.50	4	216.25	218.50	1	8,048	0.01%
2019/01/22	14	218.29	11	216.09	217.00	3	8,133	0.04%
2019/01/21	15	221.23	8	223.56	215.00	7	8,151	0.09%
2019/01/18	1	216.00	21	213.86	217.50	-20	8,066	-0.25%
2019/01/17	25	205.40	22	200.98	198.00	3	8,045	0.04%
2019/01/16	4	200.00	2	201.75	202.00	2	8,166	0.02%
2019/01/15	3	196.83	5	198.70	201.00	-2	8,231	-0.02%
2019/01/14	5	196.00	4	196.50	197.00	1	8,349	0.01%
2019/01/11	11	199.18	11	199.18	194.00	0	8,486	0.00%
2019/01/10	5	190.60	4	192.00	194.50	1	8,483	0.01%
2019/01/09	7	183.57	10	185.60	190.00	-3	8,462	-0.04%
2019/01/08	2	171.50	6	176.17	178.00	-4	8,422	-0.05%
2019/01/07	8	174.44	17	173.50	174.00	-9	8,440	-0.11%
2019/01/04	20	166.53	4	165.63	165.00	16	8,482	0.19%
2019/01/03	1	173.00	3	174.67	172.50	-2	8,447	-0.02%
2019/01/02	5	183.20	1	179.00	178.50	4	8,528	0.05%
2018/12/28	2	188.25	4	185.63	185.00	-2	8,564	-0.02%
2018/12/27	3	189.67	3	190.17	189.00	0	8,665	0.00%
2018/12/26	7	190.07	1	194.50	184.00	6	8,743	0.07%
2018/12/25	7	185.21	1	190.50	193.00	6	8,815	0.07%
2018/12/22	1	195.00	0	0.00	195.00	1	8,736	0.01%
2018/12/21	13	195.31	12	199.04	201.50	1	8,795	0.01%
2018/12/20	3	204.16	62	204.35	203.50	-59	8,721	-0.68%
2018/12/19	33	206.83	9	209.89	206.50	24	8,732	0.27%
2018/12/18	5	205.80	5	202.90	204.00	0	8,736	0.00%
2018/12/17	32	202.72	3	200.83	205.00	29	8,854	0.33%
2018/12/14	1	197.50	1	198.50	202.50	0	8,907	0.00%
2018/12/13	3	201.50	0	0.00	202.50	3	8,922	0.03%
2018/12/12	1	205.00	2	206.50	205.00	-1	8,982	-0.01%
2018/12/11	2	199.25	4	200.25	198.50	-2	9,006	-0.02%
2018/12/10	4	197.75	3	193.67	196.00	1	9,045	0.01%
2018/12/07	1	202.50	3	206.00	204.00	-2	9,048	-0.02%
2018/12/06	10	208.90	6	206.17	200.00	4	9,049	0.04%
2018/12/05	2	219.00	2	218.00	218.00	0	9,033	0.00%
2018/12/04	10	233.60	7	231.57	225.00	3	9,052	0.03%
2018/12/03	5	230.10	11	236.59	239.50	-6	8,971	-0.07%
2018/11/30	6	215.67	8	216.06	218.50	-2	8,906	-0.02%
2018/11/29	41	214.34	34	213.38	211.50	7	8,816	0.08%
2018/11/28	16	208.56	18	209.44	211.50	-2	8,686	-0.02%
2018/11/27	3	205.50	7	206.14	207.00	-4	8,602	-0.05%
2018/11/26	4	200.63	6	202.17	200.00	-2	8,479	-0.02%
2018/11/23	11	203.23	8	196.25	196.00	3	8,421	0.04%
2018/11/22	5	211.10	9	213.61	207.50	-4	8,323	-0.05%
2018/11/21	12	194.88	12	195.63	199.50	0	8,129	0.00%
2018/11/20	11	194.82	11	193.55	195.00	0	8,130	0.00%
2018/11/19	4	194.63	3	196.00	198.00	1	8,108	0.01%
2018/11/16	7	198.29	7	199.07	192.50	0	8,102	0.00%
2018/11/15	9	189.22	10	190.85	195.00	-1	8,036	-0.01%
2018/11/14	3	193.17	0	0.00	191.00	3	8,017	0.04%
2018/11/13	3	188.67	3	191.50	193.50	0	7,972	0.00%
2018/11/12	14	200.57	4	200.00	198.00	10	7,923	0.13%
2018/11/09	2	206.50	3	207.67	209.50	-1	7,860	-0.01%
2018/11/08	8	215.44	2	215.00	210.00	6	7,800	0.08%
2018/11/07	20	202.55	25	207.76	216.00	-5	7,692	-0.07%
2018/11/06	28	211.36	20	210.45	196.50	8	7,419	0.11%
2018/11/05	5	215.30	9	218.33	218.00	-4	7,174	-0.06%
2018/11/02	16	225.66	16	225.78	220.00	0	7,164	0.00%
2018/11/01	1	200.00	2	205.75	220.00	-1	6,992	-0.01%
2018/10/31	27	203.76	27	203.52	200.00	0	6,914	0.00%
2018/10/30	7	204.57	5	202.50	197.00	2	6,872	0.03%
2018/10/29	4	205.63	4	209.75	209.50	0	6,826	0.00%
2018/10/26	4	214.63	5	213.90	208.50	-1	6,785	-0.01%
2018/10/25	9	213.56	7	209.07	208.00	2	6,721	0.03%
2018/10/24	6	225.75	8	228.56	225.00	-2	6,621	-0.03%
2018/10/23	3	223.17	1	225.00	220.00	2	6,546	0.03%
2018/10/22	5	230.40	3	228.17	224.50	2	6,494	0.03%
2018/10/19	15	220.73	22	214.18	233.00	-7	6,403	-0.11%
2018/10/18	3	230.00	3	217.00	222.00	0	6,255	0.00%
2018/10/17	16	239.25	16	235.06	234.50	0	6,209	0.00%
2018/10/16	3	233.17	1	231.50	231.50	2	6,267	0.03%
2018/10/15	1	237.00	3	234.67	239.00	-2	6,285	-0.03%
2018/10/12	12	227.42	15	231.83	232.00	-3	6,295	-0.05%
2018/10/11	1	235.00	4	234.63	229.50	-3	6,254	-0.05%
2018/10/09	3	245.83	13	253.42	255.00	-10	6,277	-0.16%
2018/10/08	2	256.25	1	258.00	253.50	1	6,215	0.02%
2018/10/05	24	264.08	18	273.42	263.00	6	6,247	0.10%
2018/10/04	8	281.00	4	282.63	287.50	4	6,207	0.06%
2018/10/03	11	307.36	1	300.00	285.50	10	6,163	0.16%
2018/10/02	2	324.50	2	327.50	317.00	0	6,120	0.00%
2018/10/01	2	322.00	0	0.00	322.00	2	6,130	0.03%
2018/09/28	5	326.60	1	319.50	317.00	4	6,263	0.06%
2018/09/27	3	324.67	2	327.75	319.00	1	6,297	0.02%
2018/09/26	5	318.90	7	321.43	323.00	-2	6,242	-0.03%
2018/09/25	5	311.00	9	312.72	312.00	-4	6,229	-0.06%
2018/09/21	1	300.00	3	301.00	300.00	-2	6,230	-0.03%
2018/09/20	7	308.36	1	302.00	306.50	6	6,185	0.10%
2018/09/19	1	316.00	3	316.00	306.50	-2	6,282	-0.03%
2018/09/18	9	320.33	5	321.80	313.00	4	6,336	0.06%
2018/09/17	1	330.00	6	328.42	335.50	-5	6,335	-0.08%
2018/09/14	11	340.73	9	338.44	338.00	2	6,328	0.03%
2018/09/13	12	336.83	11	342.18	329.50	1	6,324	0.02%
2018/09/12	12	348.63	11	348.77	346.50	1	6,318	0.02%
2018/09/11	7	343.36	11	344.23	357.00	-4	6,439	-0.06%
2018/09/10	27	350.94	25	348.30	336.00	2	6,425	0.03%
2018/09/07	10	374.20	9	374.61	369.00	1	6,475	0.02%
2018/09/06	11	367.09	16	371.91	384.00	-5	6,530	-0.08%
2018/09/05	9	377.89	7	379.79	374.00	2	6,611	0.03%
2018/09/04	4	375.38	8	376.69	383.50	-4	6,736	-0.06%
2018/09/03	10	384.20	1	393.50	366.00	9	6,890	0.13%
2018/08/31	2	393.00	2	395.50	398.50	0	6,913	0.00%
2018/08/30	4	407.50	2	408.00	400.00	2	6,931	0.03%
2018/08/29	7	409.07	7	408.79	410.50	0	7,033	0.00%
2018/08/28	6	414.92	7	415.14	412.50	-1	7,129	-0.01%
2018/08/27	4	401.38	5	398.70	405.00	-1	7,237	-0.01%
2018/08/24	2	384.00	2	389.25	393.00	0	7,304	0.00%
2018/08/23	12	392.17	12	392.33	388.00	0	7,422	0.00%
2018/08/22	9	389.17	7	390.93	387.00	2	7,499	0.03%
2018/08/21	3	378.00	8	382.19	395.00	-5	7,592	-0.07%
2018/08/20	4	379.13	2	379.00	376.00	2	7,701	0.03%
2018/08/17	8	393.63	8	389.63	381.50	0	7,808	0.00%
2018/08/16	4	382.38	4	384.63	384.00	0	8,003	0.00%
2018/08/15	5	367.80	5	368.90	379.00	0	8,127	0.00%
2018/08/14	1	370.50	1	375.00	375.00	0	8,380	0.00%
2018/08/13	5	388.50	5	371.00	371.50	0	8,466	0.00%
2018/08/10	0	0.00	1	403.50	403.50	-1	8,407	-0.01%
2018/08/09	4	410.25	4	415.00	412.00	0	8,436	0.00%
2018/08/08	6	428.25	7	445.79	414.50	-1	8,373	-0.01%
2018/08/07	8	430.94	6	431.00	440.00	2	8,350	0.02%
2018/08/06	3	429.67	3	429.50	426.50	0	8,471	0.00%
2018/08/03	8	442.75	8	443.31	439.50	0	8,485	0.00%
2018/08/02	12	453.13	9	455.83	441.50	3	8,454	0.04%
2018/08/01	7	482.57	3	481.00	471.50	4	8,453	0.05%
2018/07/31	7	469.93	8	473.50	483.50	-1	8,453	-0.01%
2018/07/30	3	485.67	2	476.50	476.50	1	8,615	0.01%
2018/07/27	4	481.38	6	482.25	488.00	-2	8,694	-0.02%
2018/07/26	3	485.33	1	477.00	475.50	2	8,716	0.02%
2018/07/25	3	478.00	4	480.88	481.00	-1	8,765	-0.01%
2018/07/24	0	0.00	1	477.00	482.50	-1	8,867	-0.01%
2018/07/23	6	470.58	3	471.17	472.50	3	8,844	0.03%
2018/07/20	11	498.36	11	503.05	498.00	0	8,845	0.00%
2018/07/19	2	486.00	3	489.17	486.00	-1	8,780	-0.01%
2018/07/18	7	500.14	6	486.67	480.00	1	8,807	0.01%
2018/07/17	3	498.33	1	491.50	491.50	2	8,803	0.02%
2018/07/16	5	515.40	4	512.00	496.00	1	8,821	0.01%
2018/07/13	10	514.00	11	515.09	515.00	-1	8,829	-0.01%
2018/07/12	2	483.00	2	488.25	493.00	0	8,948	0.00%
2018/07/11	4	478.38	5	481.70	468.00	-1	9,132	-0.01%
2018/07/10	2	472.00	3	478.00	483.00	-1	9,265	-0.01%
2018/07/09	0	0.00	1	472.00	441.00	-1	9,371	-0.01%
2018/07/06	7	422.79	8	453.19	460.00	-1	9,430	-0.01%
2018/07/05	3	468.33	2	470.25	427.50	1	9,529	0.01%
2018/07/04	4	468.75	4	465.75	474.50	0	9,617	0.00%
2018/07/03	4	469.75	3	474.00	459.00	1	9,590	0.01%
2018/07/02	6	481.50	5	484.50	471.50	1	9,602	0.01%
2018/06/29	11	462.45	12	467.08	478.50	-1	9,542	-0.01%
2018/06/28	3	471.17	2	458.75	453.50	1	9,468	0.01%
2018/06/27	7	490.57	3	476.96	464.50	4	9,363	0.04%
2018/06/26	13	471.96	14	474.46	487.00	-1	9,445	-0.01%
2018/06/25	6	486.83	5	482.50	480.50	1	9,483	0.01%
2018/06/22	6	502.25	8	499.25	490.00	-2	9,561	-0.02%
2018/06/21	2	531.00	4	531.25	518.00	-2	9,698	-0.02%
2018/06/20	6	523.17	5	525.80	531.00	1	9,699	0.01%
2018/06/19	3	540.00	1	535.00	530.00	2	9,747	0.02%
2018/06/15	10	551.20	12	556.50	555.00	-2	9,803	-0.02%
2018/06/14	10	542.90	10	540.20	530.00	0	9,680	0.00%
2018/06/13	9	538.67	7	538.29	554.00	2	9,603	0.02%
2018/06/12	3	499.33	6	501.67	512.00	-3	9,598	-0.03%
2018/06/11	3	480.00	7	479.71	488.00	-4	9,538	-0.04%
2018/06/08	18	474.39	17	469.62	458.50	1	9,340	0.01%
2018/06/07	2	470.00	2	473.00	469.00	0	9,285	0.00%
2018/06/06	1	484.00	1	475.50	470.50	0	9,237	0.00%
2018/06/05	7	461.57	9	466.89	477.50	-2	9,155	-0.02%
2018/06/04	9	477.00	7	477.50	458.00	2	9,031	0.02%
2018/06/01	12	460.63	14	460.64	468.00	-2	8,903	-0.02%
2018/05/31	16	470.22	17	467.97	448.00	-1	8,808	-0.01%
2018/05/30	23	445.07	22	447.82	458.00	1	8,669	0.01%
2018/05/29	6	447.91	3	447.00	436.00	3	8,553	0.04%
2018/05/28	23	469.13	27	468.63	452.00	-4	8,438	-0.05%
2018/05/25	9	461.17	13	460.23	455.00	-4	8,313	-0.05%
2018/05/24	13	444.50	18	445.47	462.00	-5	8,131	-0.06%
2018/05/23	31	434.11	37	432.35	430.50	-6	7,872	-0.08%
2018/05/22	24	415.96	25	420.04	426.00	-1	7,649	-0.01%
2018/05/21	6	369.33	13	375.88	396.00	-7	7,341	-0.10%
2018/05/18	9	367.39	9	367.50	360.00	0	7,160	0.00%
2018/05/17	8	377.25	10	372.20	366.00	-2	7,199	-0.03%
2018/05/16	17	371.74	17	373.18	369.50	0	7,201	0.00%
2018/05/15	7	378.79	7	374.79	372.00	0	7,211	0.00%
2018/05/14	18	374.56	16	378.34	381.00	2	7,210	0.03%
2018/05/11	4	378.75	3	383.50	371.00	1	7,062	0.01%
2018/05/10	7	377.29	4	378.63	372.50	3	7,012	0.04%
2018/05/09	8	376.38	11	374.00	373.00	-3	7,094	-0.04%
2018/05/08	3	363.00	4	365.50	363.00	-1	6,987	-0.01%
2018/05/07	13	375.88	12	378.75	371.00	1	6,920	0.01%
2018/05/04	7	346.64	9	352.44	362.00	-2	6,744	-0.03%
2018/05/03	5	340.00	5	342.50	332.50	0	6,614	0.00%
2018/05/02	7	351.64	5	352.80	343.00	2	6,615	0.03%
2018/04/30	1	333.50	1	335.00	352.00	0	6,551	0.00%
2018/04/27	3	335.17	3	336.50	330.00	0	6,451	0.00%
2018/04/26	5	349.00	3	346.83	323.50	2	6,430	0.03%
2018/04/25	4	360.63	1	359.50	352.50	3	6,328	0.05%
2018/04/24	5	360.90	10	363.65	351.00	-5	6,296	-0.08%
2018/04/23	8	370.88	1	358.50	351.00	7	6,216	0.11%
2018/04/20	6	379.50	11	376.36	368.00	-5	6,189	-0.08%
2018/04/19	9	388.39	6	389.42	388.00	3	6,190	0.05%
2018/04/18	9	386.00	5	392.70	384.50	4	6,269	0.06%
2018/04/17	9	413.17	6	415.83	388.00	3	6,043	0.05%
2018/04/16	4	388.25	8	392.19	407.00	-4	5,798	-0.07%
2018/04/13	3	358.83	9	364.67	370.00	-6	5,742	-0.10%
2018/04/12	8	347.75	4	348.63	350.00	4	5,665	0.07%
2018/04/11	17	345.38	14	344.86	340.50	3	5,593	0.05%
2018/04/10	2	308.00	12	331.83	339.50	-10	5,379	-0.19%
2018/04/09	4	309.13	4	311.00	309.00	0	5,261	0.00%
2018/04/03	5	301.00	5	302.20	309.00	0	5,425	0.00%
2018/04/02	2	306.25	7	303.86	300.50	-5	5,461	-0.09%
2018/03/31	1	311.00	1	310.50	308.50	0	5,527	0.00%
2018/03/30	2	307.50	2	307.25	308.00	0	5,568	0.00%
2018/03/29	21	314.74	14	311.14	303.50	7	5,660	0.12%
2018/03/28	6	304.50	5	305.80	307.00	1	5,612	0.02%
2018/03/27	7	304.29	28	307.89	300.50	-21	5,526	-0.38%
2018/03/26	3	290.17	4	294.88	301.00	-1	5,436	-0.02%
2018/03/23	8	270.06	4	275.25	285.00	4	5,268	0.08%
2018/03/22	14	283.89	2	280.00	280.00	12	5,330	0.23%
2018/03/21	2	261.25	12	271.50	274.00	-10	5,272	-0.19%
2018/03/20	5	254.20	2	256.00	249.50	3	5,218	0.06%
2018/03/19	3	258.33	1	260.50	257.50	2	5,274	0.04%
2018/03/16	15	264.33	11	263.18	260.50	4	5,304	0.08%
2018/03/15	2	259.00	4	250.50	260.50	-2	5,203	-0.04%
2018/03/14	2	234.50	2	234.00	237.00	0	5,197	0.00%
2018/03/13	2	235.25	6	236.92	236.00	-4	5,386	-0.07%
2018/03/12	1	232.50	6	234.08	229.50	-5	5,504	-0.09%
2018/03/09	13	235.85	3	233.17	230.00	10	5,698	0.18%
2018/03/08	4	223.88	4	224.75	226.50	0	5,782	0.00%
2018/03/07	6	230.25	4	228.13	223.00	2	5,948	0.03%
2018/03/06	3	233.17	3	234.67	231.00	0	6,161	0.00%
2018/03/05	2	241.25	2	243.00	231.00	0	6,269	0.00%
2018/03/02	7	239.00	3	239.67	242.00	4	6,322	0.06%
2018/03/01	4	241.88	4	243.13	243.50	0	6,400	0.00%
2018/02/27	9	248.61	9	248.56	244.00	0	6,529	0.00%
2018/02/26	4	245.88	7	241.86	239.00	-3	6,533	-0.05%
2018/02/23	5	245.70	6	245.67	242.00	-1	6,767	-0.01%
2018/02/22	3	234.17	3	235.33	241.00	0	6,997	0.00%
2018/02/21	7	237.21	8	237.81	238.50	-1	7,089	-0.01%
2018/02/12	3	233.50	2	228.00	228.00	1	7,100	0.01%
2018/02/09	8	221.63	9	224.00	231.00	-1	7,217	-0.01%
2018/02/08	10	241.55	9	242.22	236.50	1	7,170	0.01%
2018/02/07	14	259.04	13	261.04	250.50	1	7,239	0.01%
2018/02/06	14	258.89	10	256.05	247.50	4	7,300	0.05%
2018/02/05	6	273.42	5	274.70	275.00	1	7,278	0.01%
2018/02/02	11	290.55	10	289.25	284.50	1	7,362	0.01%
2018/02/01	15	286.70	17	286.56	290.00	-2	7,417	-0.03%
2018/01/31	4	276.63	3	277.67	279.50	1	7,463	0.01%
2018/01/30	9	278.61	21	278.50	276.00	-12	7,506	-0.16%
2018/01/29	18	279.11	10	279.15	279.00	8	7,566	0.11%
2018/01/26	6	279.58	4	281.00	274.00	2	7,700	0.03%
2018/01/25	12	286.04	15	284.30	277.00	-3	7,813	-0.04%
2018/01/24	12	278.92	12	279.00	283.00	0	7,961	0.00%
2018/01/23	16	287.56	15	284.63	276.00	1	8,115	0.01%
2018/01/22	10	278.95	11	280.59	282.00	-1	8,217	-0.01%
2018/01/19	5	285.30	6	285.42	282.00	-1	8,376	-0.01%
2018/01/18	8	291.88	9	290.61	286.00	-1	8,522	-0.01%
2018/01/17	6	289.42	6	291.58	287.00	0	8,647	0.00%
2018/01/16	16	286.06	8	287.94	292.00	8	8,791	0.09%
2018/01/15	12	292.67	12	291.50	284.00	0	8,859	0.00%
2018/01/12	11	294.86	11	295.91	294.00	0	8,879	0.00%
2018/01/11	9	279.06	9	280.83	281.00	0	8,829	0.00%
2018/01/10	12	284.00	12	282.71	280.00	0	9,134	0.00%
2018/01/09	24	290.75	19	288.74	284.00	5	9,232	0.05%
2018/01/08	7	271.71	6	272.00	285.00	1	9,126	0.01%
2018/01/05	9	278.61	9	276.56	274.50	0	9,065	0.00%
2018/01/04	7	276.00	7	278.00	280.50	0	9,107	0.00%
2018/01/03	20	279.85	19	279.03	275.50	1	9,168	0.01%
2018/01/02	17	263.53	28	264.34	280.00	-11	9,165	-0.12%