玉晶光 (3406)-群益金鼎-館前券商分點個股進出

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
427.5
漲跌
▼6.0
漲幅
-1.38%
成交量
1,080張
產業
上市光電類股
1031人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉晶光 (3406)籌碼相關－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	431.00	2	430.00	427.50	-1	2,251	-0.04%
2024/04/24	4.3	430.44	4	431.13	433.50	0.3	2,248	0.01%
2024/04/23	1	421.00	1	420.00	420.00	0	2,268	0.00%
2024/04/19	3	430.83	2	432.50	424.00	1	2,292	0.04%
2024/04/17	1.1	449.41	1	451.50	447.50	0.1	2,302	0.00%
2024/04/16	1	437.50	0.5	445.50	442.00	0.6	2,295	0.02%
2024/04/15	1	458.50	0	0.00	458.50	1	2,307	0.04%
2024/04/12	4	477.50	4	473.75	472.00	0	2,314	0.00%
2024/04/11	1	469.50	1	472.50	472.50	0	2,328	0.00%
2024/04/10	4	481.88	4	479.00	479.00	0	2,341	0.00%
2024/04/09	5.1	479.87	3	478.50	477.00	2.1	2,356	0.09%
2024/04/08	1.1	470.98	1	468.50	468.50	0.1	2,340	0.00%
2024/04/03	7	478.14	152	479.05	474.00	-145	2,345	-6.18%	大賣/鉅額交易
2024/04/02	4	488.88	3	484.50	484.50	1	2,324	0.04%
2024/04/01	2	489.25	2	489.50	489.50	0	2,317	0.00%
2024/03/29	4	499.00	5	494.30	496.00	-1	2,294	-0.04%
2024/03/27	1.1	499.50	2.1	512.00	505.00	-1.1	2,234	-0.05%
2024/03/26	151	512.79	0	516.50	499.00	151	2,166	6.97%	大買/鉅額交易
2024/03/25	2.5	484.05	3	488.85	493.00	-0.5	2,049	-0.02%
2024/03/22	1	470.00	0	0.00	482.50	1	2,013	0.05%
2024/03/21	2.1	474.26	4	471.38	476.00	-1.9	1,981	-0.10%
2024/03/20	0	0.00	7	454.63	462.50	-7	1,906	-0.37%
2024/03/19	1	420.99	1	423.00	423.00	0	1,900	0.00%
2024/03/18	0	0.00	2	426.25	428.00	-2	1,948	-0.10%
2024/03/15	2.1	422.20	1	427.50	417.50	1.1	1,956	0.05%
2024/03/14	0	0.00	3	418.83	418.50	-3	1,927	-0.16%
2024/03/13	3	403.00	1	398.50	398.50	2	1,859	0.11%
2024/03/12	1	408.00	3	408.83	408.50	-2	1,846	-0.11%
2024/03/11	1	399.00	1	398.00	398.00	0	1,843	0.00%
2024/03/08	2	399.00	1	396.00	400.00	1	1,856	0.05%
2024/03/07	2	402.50	0	0.00	401.50	2	1,835	0.11%
2024/03/05	1	419.00	1	413.00	412.00	0	1,847	0.00%
2024/03/01	1	426.50	1	428.50	426.00	0	1,876	0.00%
2024/02/29	0	0.00	1	421.50	423.50	-1	1,899	-0.05%
2024/02/27	0	0.00	3	425.50	427.00	-3	1,906	-0.16%
2024/02/26	2	425.75	3	426.83	429.00	-1	1,939	-0.05%
2024/02/22	1	412.50	0	0.00	415.00	1	1,962	0.05%
2024/02/21	0	0.00	1	414.00	411.50	-1	1,991	-0.05%
2024/02/19	0	0.00	1	420.50	420.00	-1	1,947	-0.05%
2024/02/16	0	0.00	0	408.00	409.00	0	1,924	0.00%
2024/02/15	1	400.50	3	403.83	407.00	-2	1,964	-0.10%
2024/02/05	1	390.50	0	0.00	392.50	1	1,947	0.05%
2024/02/02	1	392.00	0	0.00	393.50	1	1,941	0.05%
2024/02/01	0	397.00	1	398.50	395.00	-1	1,941	-0.05%
2024/01/30	1	398.50	0	0.00	398.50	1	1,987	0.05%
2024/01/29	1	403.50	0	0.00	401.00	1	1,988	0.05%
2024/01/26	1	404.00	0	0.00	402.50	1	1,995	0.05%
2024/01/25	1	402.50	2	403.25	402.00	-1	2,006	-0.05%
2024/01/24	3	415.17	10	414.50	406.50	-7	1,988	-0.35%
2024/01/23	0	0.00	7	421.43	423.00	-7	1,957	-0.36%
2024/01/22	1.5	412.67	0	0.00	414.00	1.5	1,903	0.08%
2024/01/18	0.1	401.50	0	403.00	402.50	0.1	1,875	0.01%
2024/01/16	16	401.47	2.1	401.79	401.00	14	1,845	0.76%
2024/01/15	0.1	395.50	2	395.75	394.00	-2	1,820	-0.11%
2024/01/12	4	398.13	5.3	399.90	397.00	-1.3	1,819	-0.07%
2024/01/10	2.3	391.33	0	0.00	393.00	2.3	1,815	0.12%
2024/01/09	2.5	394.30	0	0.00	390.00	2.5	1,817	0.14%
2024/01/08	1	397.51	1	396.00	396.00	0	1,796	0.00%
2024/01/05	1	408.50	0	0.00	401.50	1	1,794	0.06%
2024/01/04	1.1	425.63	1	422.50	420.50	0.1	1,776	0.01%
2023/12/29	0	0.00	1	414.00	420.50	-1	1,771	-0.06%
2023/12/28	1	408.50	0	0.00	407.50	1	1,760	0.06%
2023/12/27	1	408.04	1	410.00	410.00	0	1,754	0.00%
2023/12/25	1	413.00	1	407.50	407.50	0	1,753	0.00%
2023/12/22	1	407.00	2	407.00	405.00	-1	1,745	-0.06%
2023/12/21	2	406.50	2	407.00	406.50	0	1,734	0.00%
2023/12/19	5	413.80	1	412.50	412.50	4	1,744	0.23%
2023/12/18	2	428.00	0	0.00	421.50	2	1,749	0.11%
2023/12/15	0	0.00	0	423.00	428.00	0	1,753	0.00%
2023/12/14	6	431.17	9.1	430.87	428.00	-3.1	1,762	-0.18%
2023/12/13	4	411.50	3	415.00	415.00	1	1,682	0.06%
2023/12/12	3	402.67	3	401.00	403.00	0	1,617	0.00%
2023/12/11	3	396.33	1	395.02	395.00	2	1,603	0.12%
2023/12/08	1	396.00	1	395.00	395.00	0	1,616	0.00%
2023/12/07	1	396.50	1	393.51	393.50	0	1,621	0.00%
2023/12/06	2	396.00	1	393.00	393.00	1	1,630	0.06%
2023/12/05	1	389.00	1	396.00	397.00	0	1,660	0.00%
2023/12/04	1	395.50	1	391.00	391.00	0	1,652	0.00%
2023/12/01	2	396.75	2	394.50	394.50	0	1,663	0.00%
2023/11/30	1	403.00	3	400.67	400.00	-2	1,664	-0.12%
2023/11/29	3	405.84	8.1	407.43	406.50	-5.1	1,662	-0.31%
2023/11/28	1	406.50	1	403.00	403.00	0	1,630	0.00%
2023/11/27	2	406.00	4	406.88	401.50	-2	1,604	-0.12%
2023/11/24	1	399.00	3	400.50	401.50	-2	1,579	-0.13%
2023/11/23	3	399.83	3.4	398.79	400.00	-0.4	1,582	-0.03%
2023/11/22	1.3	389.85	1	392.50	394.00	0.3	1,519	0.02%
2023/11/21	1	393.50	1	397.00	396.50	0	1,473	0.00%
2023/11/20	3	392.33	1.1	391.55	396.50	1.9	1,436	0.13%
2023/11/17	1	387.00	1	386.00	387.50	0	1,404	0.00%
2023/11/16	0	0.00	2	383.50	383.50	-2	1,399	-0.14%
2023/11/15	1	383.00	0	0.00	382.50	1	1,401	0.07%
2023/11/14	3.1	382.39	13	385.42	383.50	-9.9	1,388	-0.71%
2023/11/13	0	0.00	1	392.00	392.00	-1	1,353	-0.07%
2023/11/10	14	385.46	1	385.50	385.50	13	1,358	0.96%
2023/11/07	2	391.75	3	393.00	392.00	-1	1,326	-0.08%
2023/11/06	1	391.00	3	390.50	390.50	-2	1,338	-0.15%
2023/11/02	0	0.00	3	390.00	391.00	-3	1,371	-0.22%
2023/10/31	1	385.50	0	383.00	380.50	1	1,423	0.07%
2023/10/26	0	382.00	0	0.00	377.00	0	1,497	0.00%
2023/10/25	0	0.00	0	387.00	386.00	0	1,493	0.00%
2023/10/19	6	385.00	0	384.50	383.50	6	1,544	0.39%
2023/10/18	0	377.50	0	0.00	375.50	0	1,546	0.00%
2023/10/16	0	0.00	1	383.50	383.50	-1	1,571	-0.06%
2023/10/13	1	388.00	0	0.00	389.00	1	1,579	0.06%
2023/10/12	0	0.00	11.2	390.03	395.00	-11.2	1,585	-0.71%
2023/10/06	1	389.00	1.3	386.27	386.00	-0.3	1,618	-0.02%
2023/10/05	1	385.00	0	381.00	385.00	1	1,644	0.06%
2023/10/04	12	375.37	2	367.00	376.00	10	1,682	0.59%
2023/10/03	0	0.00	0	374.00	372.50	0	1,789	0.00%
2023/10/02	0	0.00	0.1	372.50	374.00	-0.1	1,869	-0.01%
2023/09/27	0	371.00	0	0.00	369.50	0	2,004	0.00%
2023/09/26	4.3	376.42	6	377.83	375.00	-1.7	2,019	-0.08%
2023/09/25	1	382.00	1	381.00	382.00	0	2,033	0.00%
2023/09/21	1.1	367.64	2	370.75	367.50	-0.9	2,002	-0.05%
2023/09/20	0	382.00	0	0.00	379.50	0	1,975	0.00%
2023/09/19	0	0.00	2	385.50	386.50	-2	1,967	-0.10%
2023/09/18	3	394.83	1	399.00	394.50	2	1,956	0.10%
2023/09/15	0	0.00	0.2	390.00	388.50	-0.2	1,904	-0.01%
2023/09/14	0	0.00	0	388.77	391.50	0	1,901	0.00%
2023/09/13	31	383.21	0	0.00	379.00	31	1,892	1.64%
2023/09/12	1	388.00	2	387.25	388.00	-1	1,897	-0.05%
2023/09/11	1	388.96	0	0.00	383.50	1	1,911	0.05%
2023/09/08	7	394.07	7.5	395.51	390.00	-0.5	1,919	-0.02%
2023/09/07	4	393.13	32	391.23	391.00	-28	1,899	-1.47%
2023/09/06	3	398.96	0	398.50	399.50	3	1,905	0.16%
2023/09/05	0	0.00	1	396.00	397.00	-1	1,946	-0.05%
2023/09/04	0	0.00	1	390.50	390.50	-1	1,942	-0.05%
2023/09/01	0	0.00	1	384.00	383.50	-1	1,961	-0.05%
2023/08/30	2	387.00	2	387.25	383.00	0	2,230	0.00%
2023/08/29	1	385.00	1.2	385.94	386.00	-0.2	2,247	-0.01%
2023/08/25	0	373.00	0	0.00	371.50	0	2,319	0.00%
2023/08/24	2	377.00	2	375.50	377.00	0	2,383	0.00%
2023/08/23	0	377.00	0	0.00	376.00	0	2,420	0.00%
2023/08/18	0	370.00	6	369.17	371.00	-6	2,436	-0.25%
2023/08/17	0	0.00	0	378.00	373.00	0	2,426	0.00%
2023/08/16	0	361.50	1	356.50	360.00	-1	2,419	-0.04%
2023/08/14	1.4	368.29	0	0.00	365.50	1.4	2,485	0.06%
2023/08/10	0	384.89	1	385.50	384.50	-1	2,540	-0.04%
2023/08/09	1	394.00	1	396.50	395.50	0	2,530	0.00%
2023/08/08	1	394.50	1	396.49	389.00	0	2,519	0.00%
2023/08/07	2.2	382.98	1	384.00	383.00	1.2	2,489	0.05%
2023/08/04	4	391.50	0	0.00	390.00	4	2,466	0.16%
2023/08/02	0	0.00	0	403.50	406.50	0	2,430	0.00%
2023/08/01	2	399.25	7	401.36	402.00	-5	2,387	-0.21%
2023/07/31	0	0.00	1	396.50	392.50	-1	2,352	-0.04%
2023/07/28	0	0.00	1	392.00	391.50	-1	2,347	-0.04%
2023/07/27	3.1	391.42	3	389.50	390.50	0.1	2,354	0.00%
2023/07/26	5.1	394.81	0	0.00	395.00	5.1	2,348	0.22%
2023/07/24	2	389.00	0	399.00	392.50	2	2,342	0.09%
2023/07/21	2	390.76	1	391.00	391.50	1	2,337	0.04%
2023/07/20	2	397.50	1	401.00	397.00	1	2,339	0.04%
2023/07/19	0	405.50	0	0.00	403.00	0	2,321	0.00%
2023/07/18	0	0.00	1	399.00	397.00	-1	2,320	-0.04%
2023/07/14	4.1	402.82	4	403.25	403.00	0.1	2,300	0.00%
2023/07/13	1	419.50	3	419.50	414.00	-2	2,248	-0.09%
2023/07/12	3	422.83	1	424.50	417.50	2	2,242	0.09%
2023/07/11	2	417.50	8	419.19	426.00	-6	2,216	-0.27%
2023/07/10	1	425.00	1	424.00	420.50	0	2,188	0.00%
2023/07/07	1	414.00	5.2	417.41	415.00	-4.2	2,097	-0.20%
2023/07/06	2	414.00	2	413.50	406.50	0	2,017	0.00%
2023/07/05	1	411.00	1	407.50	403.00	0	1,904	0.00%
2023/07/04	1.1	402.02	1	403.00	404.50	0	1,877	0.00%
2023/07/03	2	400.75	2.9	401.59	399.50	-0.9	1,871	-0.05%
2023/06/30	0.2	395.00	0	0.00	396.00	0.2	1,887	0.01%
2023/06/28	1	395.50	0.1	398.50	395.50	0.9	1,902	0.05%
2023/06/27	2.9	399.83	2	398.76	394.50	0.9	1,916	0.05%
2023/06/26	1	404.50	1.2	400.08	399.50	-0.2	1,925	-0.01%
2023/06/21	0	391.75	0	0.00	389.50	0	1,964	0.00%
2023/06/20	3.1	398.31	1	397.00	394.50	2.1	1,976	0.10%
2023/06/19	0	0.00	9	398.00	398.50	-9	1,988	-0.45%
2023/06/16	0	399.50	0	401.00	397.50	0	1,993	0.00%
2023/06/15	1	396.53	0	0.00	397.50	1	1,975	0.05%
2023/06/14	0	0.00	1	401.00	401.00	-1	1,967	-0.05%
2023/06/13	1	396.53	0	0.00	397.00	1	1,969	0.05%
2023/06/09	16	398.16	11	398.95	399.00	5	1,979	0.25%
2023/06/08	2.2	388.30	2	388.50	387.50	0.2	1,948	0.01%
2023/06/07	4	390.13	1	392.01	389.50	3	1,958	0.15%
2023/06/06	11	398.07	7	394.50	388.00	4	1,946	0.21%
2023/06/05	3	417.17	3.2	416.47	421.50	-0.2	1,844	-0.01%
2023/06/02	1	406.50	1	409.00	400.50	0	1,810	0.00%
2023/06/01	4	415.75	1	416.00	406.00	3	1,913	0.16%
2023/05/31	3	408.17	2	409.75	408.00	1	1,902	0.05%
2023/05/30	1	409.97	1	402.52	408.50	0	1,888	0.00%
2023/05/29	1	400.50	2	400.50	400.00	-1	1,833	-0.05%
2023/05/26	1	392.50	0	0.00	389.00	1	1,804	0.06%
2023/05/25	0.1	394.50	1	394.00	396.00	-0.9	1,827	-0.05%
2023/05/24	0	0.00	1	393.00	393.50	-1	1,845	-0.05%
2023/05/22	1	388.00	1	390.00	390.00	0	1,895	0.00%
2023/05/19	1	398.48	1	402.50	390.00	0	1,890	0.00%
2023/05/18	0	0.00	3	400.17	399.50	-3	1,861	-0.16%
2023/05/17	2	393.50	1	397.50	393.50	1	1,872	0.05%
2023/05/16	0	0.00	2	397.75	394.00	-2	1,903	-0.11%
2023/05/15	0	0.00	0	384.00	384.50	0	1,848	0.00%
2023/05/12	0	0.00	0.3	382.50	381.00	-0.3	1,856	-0.02%
2023/05/10	2	378.00	0	0.00	378.00	2	1,878	0.11%
2023/05/09	0	379.50	0	0.00	378.50	0	1,885	0.00%
2023/05/03	0	0.00	0	382.50	379.50	0	1,944	0.00%
2023/05/02	3	376.50	1	377.00	378.00	2	1,956	0.10%
2023/04/28	2	370.50	1	370.51	370.50	1	1,973	0.05%
2023/04/27	0.4	366.50	1	367.01	368.00	-0.6	1,987	-0.03%
2023/04/25	1	356.06	5	357.80	356.00	-4	2,046	-0.20%
2023/04/21	0	377.77	2	376.50	371.00	-2	2,062	-0.10%
2023/04/20	0	385.50	0	0.00	382.00	0	2,080	0.00%
2023/04/19	1	388.00	0	0.00	387.50	1	2,118	0.05%
2023/04/18	0	0.00	1	396.00	390.00	-1	2,174	-0.05%
2023/04/17	2	393.50	0	0.00	393.00	2	2,183	0.09%
2023/04/14	1	388.00	0	0.00	389.00	1	2,211	0.05%
2023/04/13	3	393.50	3	393.67	390.00	0	2,213	0.00%
2023/04/12	3	395.00	2	393.00	392.50	1	2,204	0.05%
2023/04/07	1	386.50	0	0.00	381.50	1	2,253	0.04%
2023/04/06	0	380.00	0	384.50	386.00	0	2,246	0.00%
2023/03/31	2	387.75	0	0.00	385.50	2	2,234	0.09%
2023/03/30	14	392.07	0	0.00	394.00	14	2,210	0.63%
2023/03/29	0	0.00	2	387.50	391.00	-2	2,226	-0.09%
2023/03/28	1	385.51	0	0.00	385.00	1	2,255	0.04%
2023/03/24	7	403.79	6	402.42	395.00	1	2,310	0.04%
2023/03/23	2	399.25	2	398.50	403.00	0	2,254	0.00%
2023/03/22	1	395.50	6	399.25	395.50	-5	2,258	-0.22%
2023/03/21	5	395.50	2	396.50	395.50	3	2,256	0.13%
2023/03/20	1	394.00	0	0.00	392.00	1	2,265	0.04%
2023/03/15	2.1	393.27	2	398.25	392.00	0.1	2,336	0.00%
2023/03/14	0	0.00	0	388.00	387.50	0	2,326	0.00%
2023/03/13	0	381.50	2	382.50	387.50	-2	2,341	-0.09%
2023/03/10	1	392.50	1	392.00	389.00	0	2,342	0.00%
2023/03/08	3	405.33	4	404.63	403.50	-1	2,406	-0.04%
2023/03/07	11	423.45	8	421.38	416.00	3	2,376	0.13%
2023/03/06	6	426.92	6	430.67	420.50	0	2,325	0.00%
2023/03/03	0	0.00	1	406.00	402.50	-1	2,236	-0.04%
2023/03/02	2	399.50	1	395.50	399.50	1	2,249	0.04%
2023/03/01	0	0.00	1	394.50	394.50	-1	2,397	-0.04%
2023/02/24	2	390.25	1	394.00	389.00	1	2,430	0.04%
2023/02/23	4	399.13	4	396.50	393.00	0	2,465	0.00%
2023/02/22	3	390.67	0	0.00	391.00	3	2,505	0.12%
2023/02/21	2	394.75	3	399.67	394.50	-1	2,647	-0.04%
2023/02/20	1	389.00	1	388.50	389.00	0	2,677	0.00%
2023/02/17	3	387.83	2	388.00	387.50	1	2,797	0.04%
2023/02/16	1	389.50	2	393.75	391.50	-1	2,863	-0.03%
2023/02/15	18	390.00	18	389.00	392.00	0	2,959	0.00%
2023/02/14	2	388.00	1.3	381.35	388.00	0.7	2,976	0.02%
2023/02/10	4	375.38	5	375.90	372.50	-1	3,003	-0.03%
2023/02/09	0	375.50	0.1	375.92	374.00	-0.1	3,046	0.00%
2023/02/08	1	383.50	1.1	382.09	381.00	-0.1	3,101	0.00%
2023/02/07	2	377.00	2	374.75	377.00	0	3,120	0.00%
2023/02/06	2	373.50	5.2	372.06	373.50	-3.2	3,149	-0.10%
2023/02/02	0	0.00	0	379.50	380.00	0	3,248	0.00%
2023/02/01	0	0.00	0	368.00	374.00	0	3,330	0.00%
2023/01/31	2	365.50	0	364.50	365.50	2	3,341	0.06%
2023/01/30	1	359.50	0.1	359.01	360.00	1	3,372	0.03%
2023/01/17	2	345.00	2	347.75	345.00	0	3,373	0.00%
2023/01/16	0	0.00	1	346.50	348.50	-1	3,383	-0.03%
2023/01/13	10	340.60	9	339.39	342.50	1	3,417	0.03%
2023/01/11	0	0.00	2	356.25	354.50	-2	3,453	-0.06%
2023/01/10	1	353.50	0	0.00	352.50	1	3,495	0.03%
2023/01/09	0	360.50	0	0.00	360.50	0	3,543	0.00%
2023/01/06	2	346.54	3	350.83	350.50	-1	3,579	-0.03%
2023/01/05	1	366.00	1	368.50	364.50	0	3,575	0.00%
2023/01/04	6.1	359.69	6	356.50	360.00	0.1	3,612	0.00%
2023/01/03	0	0.00	0	347.00	349.00	0	3,617	0.00%
2022/12/30	0	338.00	0	0.00	335.50	0	3,666	0.00%
2022/12/29	6.1	341.49	5	336.90	343.50	1.1	3,710	0.03%
2022/12/28	1.1	348.83	2	350.00	346.00	-0.9	3,750	-0.02%
2022/12/26	0	360.00	0	0.00	363.50	0	3,826	0.00%
2022/12/23	1	364.00	1	364.50	364.00	0	3,959	0.00%
2022/12/22	3	367.00	3	371.17	366.50	0	4,089	0.00%
2022/12/21	1	366.00	1	371.50	366.00	0	4,201	0.00%
2022/12/20	7	368.57	7	372.50	367.00	0	4,226	0.00%
2022/12/19	6	373.07	6	359.67	376.00	0	4,268	0.00%
2022/12/16	1	373.00	1	375.50	372.00	0	4,244	0.00%
2022/12/14	2	383.00	3	380.33	383.50	-1	4,272	-0.02%
2022/12/12	2	374.00	3.1	369.29	374.00	-1.1	4,279	-0.03%
2022/12/09	2	371.25	0	0.00	366.50	2	4,289	0.05%
2022/12/08	1.1	380.46	1	375.00	375.00	0.1	4,302	0.00%
2022/12/07	1.1	385.01	2	389.50	383.00	-0.9	4,320	-0.02%
2022/12/06	1	402.50	1	394.51	394.50	0	4,334	0.00%
2022/12/05	4	406.00	3	407.67	402.00	1	4,359	0.02%
2022/12/02	2	402.00	2	403.75	403.50	0	4,529	0.00%
2022/12/01	3	402.17	2	404.75	400.50	1	4,611	0.02%
2022/11/30	4	398.63	1	397.50	393.50	3	4,754	0.06%
2022/11/29	0	0.00	2	390.00	394.50	-2	4,806	-0.04%
2022/11/28	1	395.50	1.1	397.27	395.50	-0.1	4,914	0.00%
2022/11/25	1	399.49	8	392.94	391.50	-7	5,037	-0.14%
2022/11/24	2	402.75	3	402.33	400.50	-1	5,143	-0.02%
2022/11/23	11	402.59	9	403.90	398.50	2	5,217	0.04%
2022/11/22	3	388.52	3	393.33	395.00	0	5,094	0.00%
2022/11/21	1	391.00	1	388.00	388.00	0	5,134	0.00%
2022/11/18	4	388.50	5	391.40	387.00	-1	5,114	-0.02%
2022/11/17	4	380.50	4.1	386.77	392.50	-0.1	5,053	0.00%
2022/11/16	3	372.33	2	371.25	371.00	1	4,898	0.02%
2022/11/15	4	362.00	2.1	367.14	370.50	1.9	4,830	0.04%
2022/11/14	3	350.33	4	352.13	353.00	-1	4,741	-0.02%
2022/11/11	3	338.00	11	343.00	341.00	-8	4,703	-0.17%
2022/11/10	7	330.21	5	328.80	330.00	2	4,640	0.04%
2022/11/09	1	325.50	1	327.50	327.50	0	4,641	0.00%
2022/11/08	0	327.00	0	0.00	320.50	0	4,736	0.00%
2022/11/07	2	325.25	1.1	322.52	322.50	1	4,727	0.02%
2022/11/04	2	317.50	3	318.17	322.50	-1	4,780	-0.02%
2022/11/03	1	308.00	1	310.50	310.50	0	4,830	0.00%
2022/11/02	0	305.25	0	0.00	307.00	0	4,823	0.00%
2022/11/01	3.1	304.00	2	304.25	302.00	1.1	4,853	0.02%
2022/10/31	2	302.25	2	298.50	300.50	0	4,858	0.00%
2022/10/28	12.1	286.32	12	286.50	284.00	0.1	4,819	0.00%
2022/10/27	11	296.36	11	295.50	299.00	0	4,754	0.00%
2022/10/26	3	289.00	3	291.33	288.00	0	4,755	0.00%
2022/10/25	7.1	293.99	7	295.29	292.00	0.1	4,730	0.00%
2022/10/24	7.1	297.18	5.1	299.45	297.00	2	4,778	0.04%
2022/10/21	10.1	295.56	11	294.32	292.00	-1	4,874	-0.02%
2022/10/20	6.1	302.07	6	302.58	301.00	0.1	4,859	0.00%
2022/10/19	8	313.19	8	313.13	311.00	0	4,832	0.00%
2022/10/18	7.1	317.00	7	317.43	316.00	0.1	4,816	0.00%
2022/10/17	3.1	315.02	3	316.17	316.50	0.1	4,800	0.00%
2022/10/14	7.1	332.31	3	335.50	328.50	4.1	4,769	0.09%
2022/10/13	5.1	339.97	5	337.50	324.50	0.1	4,763	0.00%
2022/10/12	3	343.07	3	342.17	343.00	0	4,748	0.00%
2022/10/11	3.2	344.94	3	351.50	343.00	0.2	4,774	0.00%
2022/10/07	1	367.00	1	363.00	363.00	0	4,848	0.00%
2022/10/06	1	356.00	1	359.00	369.50	0	4,826	0.00%
2022/10/05	4	363.13	3	364.17	363.00	1	4,806	0.02%
2022/10/04	2	352.50	2	341.00	352.50	0	4,766	0.00%
2022/10/03	3	335.67	3	336.00	334.00	0	4,749	0.00%
2022/09/30	7	335.79	7	332.29	345.50	0	4,790	0.00%
2022/09/29	13	353.15	11	358.36	347.00	2	4,738	0.04%
2022/09/28	3.4	376.78	2	377.75	360.00	1.4	4,660	0.03%
2022/09/27	1.2	397.27	3	397.17	399.50	-1.8	4,596	-0.04%
2022/09/26	3.1	400.33	10	408.70	399.00	-7	4,564	-0.15%
2022/09/22	1	423.00	1	419.50	425.50	0	4,490	0.00%
2022/09/21	1	420.00	1	422.00	425.00	0	4,488	0.00%
2022/09/20	2	418.00	2	420.50	418.00	0	4,471	0.00%
2022/09/19	3	414.50	2	415.00	414.50	1	4,464	0.02%
2022/09/16	3	428.50	3	431.00	425.00	0	4,449	0.00%
2022/09/15	2	429.00	2	435.50	429.00	0	4,463	0.00%
2022/09/14	3	424.33	3	422.17	425.00	0	4,477	0.00%
2022/09/13	5.1	436.46	4.2	436.83	430.50	1	4,437	0.02%
2022/09/12	2	441.75	2	445.00	439.00	0	4,397	0.00%
2022/09/08	12	446.17	34.2	451.24	439.00	-22.2	4,366	-0.51%
2022/09/07	4.3	448.40	3	451.83	451.50	1.3	4,188	0.03%
2022/09/06	34	456.49	15	448.27	442.00	19	4,099	0.46%
2022/09/05	2	432.00	2	437.25	440.00	0	3,934	0.00%
2022/09/02	10	453.20	10	451.40	451.00	0	3,830	0.00%
2022/09/01	12	449.96	11	447.68	440.50	1	3,708	0.03%
2022/08/31	5	437.10	5	438.80	449.00	0	3,572	0.00%
2022/08/30	16	430.56	20	431.08	434.50	-4	3,433	-0.12%
2022/08/29	3	409.67	4	410.63	410.00	-1	3,315	-0.03%
2022/08/26	1	426.00	0	0.00	426.50	1	3,317	0.03%
2022/08/25	2	405.00	2	407.00	405.00	0	3,240	0.00%
2022/08/24	4	403.63	4	410.25	403.00	0	3,243	0.00%
2022/08/23	5	406.80	5	406.80	407.50	0	3,270	0.00%
2022/08/22	3	407.83	2	411.50	406.00	1	3,281	0.03%
2022/08/19	2	426.25	2	421.50	415.50	0	3,282	0.00%
2022/08/18	3	412.50	3	413.83	422.00	0	3,260	0.00%
2022/08/17	2	414.50	3	407.33	414.50	-1	3,237	-0.03%
2022/08/16	2	408.55	2	419.50	408.50	0	3,186	0.00%
2022/08/15	14	425.61	14	434.18	423.00	0	3,131	0.00%
2022/08/12	7	423.86	6	425.00	420.00	1	3,020	0.03%
2022/08/11	16	425.00	18	422.58	427.00	-2	2,985	-0.07%
2022/08/10	9	405.50	9	407.89	414.00	0	2,884	0.00%
2022/08/09	5	389.10	5	392.00	391.00	0	2,791	0.00%
2022/08/08	13	396.54	12	396.54	391.00	1	2,779	0.04%
2022/08/05	13	389.58	13.1	389.61	397.00	-0.1	2,725	0.00%
2022/08/04	18	378.47	18	381.03	373.50	0	2,684	0.00%
2022/08/03	17	383.91	17	387.38	378.00	0	2,660	0.00%
2022/08/02	6	387.25	7	383.79	385.50	-1	2,640	-0.04%
2022/08/01	11	393.23	11	394.27	391.00	0	2,626	0.00%
2022/07/29	6	397.67	6	399.83	394.50	0	2,625	0.00%
2022/07/28	11.1	387.24	9	391.33	389.50	2.1	2,563	0.08%
2022/07/27	3	403.00	4	405.75	402.00	-1	2,441	-0.04%
2022/07/26	1	413.00	0	0.00	406.50	1	2,408	0.04%
2022/07/22	2	430.75	2	422.00	412.50	0	2,385	0.00%
2022/07/21	4	426.38	4	430.13	434.50	0	2,349	0.00%
2022/07/19	3	439.00	3	440.67	439.00	0	2,235	0.00%
2022/07/18	6	447.42	6	446.50	450.50	0	2,207	0.00%
2022/07/15	8	429.81	8.1	430.59	446.00	-0.1	2,127	0.00%
2022/07/14	4	415.75	4	418.50	420.00	0	2,000	0.00%
2022/07/13	3	410.17	3	412.17	407.00	0	1,953	0.00%
2022/07/12	2	393.00	2	394.75	403.00	0	1,911	0.00%
2022/07/11	5	397.50	5	399.70	402.00	0	1,893	0.00%
2022/07/08	1	402.00	1	405.50	408.00	0	1,853	0.00%
2022/07/07	3	402.33	3.2	380.28	400.00	-0.2	1,756	-0.01%
2022/07/06	2	369.00	1	370.15	370.00	1	1,676	0.06%
2022/07/05	2	364.75	1.1	365.99	368.00	0.9	1,628	0.05%
2022/07/01	0	352.00	0	0.00	342.50	0	1,590	0.00%
2022/06/29	5	359.30	5	350.80	363.00	0	1,553	0.00%
2022/06/28	1	343.51	1	347.50	348.50	0	1,542	0.00%
2022/06/23	3.1	345.24	3	347.83	346.00	0.1	1,553	0.01%
2022/06/22	3.1	356.94	2	363.75	356.50	1.1	1,513	0.07%
2022/06/21	1	396.00	1	394.50	396.00	0	1,455	0.00%
2022/06/20	2	383.50	5	385.50	378.00	-3	1,456	-0.21%
2022/06/17	4	391.87	5	393.70	391.00	-1	1,446	-0.07%
2022/06/16	2	410.50	2	418.00	401.50	0	1,430	0.00%
2022/06/14	2	404.00	2	399.50	404.50	0	1,421	0.00%
2022/06/13	2	409.00	2	408.50	409.00	0	1,409	0.00%
2022/06/10	2	416.00	2	410.50	417.50	0	1,415	0.00%
2022/06/09	4	415.50	4	415.00	415.50	0	1,409	0.00%
2022/06/07	0	0.00	1	419.00	418.00	-1	1,396	-0.07%
2022/06/06	2.1	425.43	2	420.50	422.00	0.1	1,385	0.01%
2022/06/02	0	0.00	0.1	412.00	415.50	-0.1	1,364	0.00%
2022/06/01	1	411.00	0	0.00	413.00	1	1,382	0.07%
2022/05/31	3	407.50	3	398.33	415.50	0	1,361	0.00%
2022/05/30	0	0.00	0.1	397.00	399.50	-0.1	1,321	-0.01%
2022/05/27	3	382.67	2.1	379.56	382.50	1	1,301	0.07%
2022/05/26	2	369.25	1	373.00	369.50	1	1,288	0.08%
2022/05/25	3	367.50	0.1	364.00	370.50	3	1,288	0.23%
2022/05/24	2	355.00	2	359.00	355.00	0	1,293	0.00%
2022/05/23	2	362.01	2	366.75	362.50	0	1,299	0.00%
2022/05/20	0.1	360.25	0	0.00	360.50	0.1	1,312	0.00%
2022/05/19	2	357.50	2	356.50	357.50	0	1,301	0.00%
2022/05/17	2	352.50	2.1	341.26	352.50	-0.1	1,293	0.00%
2022/05/16	9.1	340.66	8	341.75	335.50	1.1	1,286	0.08%
2022/05/11	0.1	351.00	0	0.00	352.00	0.1	1,272	0.00%
2022/05/06	2.1	364.18	6	365.17	364.00	-4	1,246	-0.32%
2022/05/05	2	384.00	3	381.50	384.00	-1	1,236	-0.08%
2022/05/04	2	382.50	2	382.00	382.50	0	1,241	0.00%
2022/05/03	2	383.50	2	383.00	383.50	0	1,292	0.00%
2022/04/29	2	379.00	2	382.50	379.00	0	1,324	0.00%
2022/04/28	1.1	394.17	1	386.00	384.00	0.1	1,326	0.00%
2022/04/27	2	378.50	6	379.50	393.50	-4	1,333	-0.30%
2022/04/26	0.1	388.00	1	385.00	393.50	-1	1,341	-0.07%
2022/04/25	0	386.00	0	0.00	384.00	0	1,386	0.00%
2022/04/22	0.1	403.00	0	0.00	401.00	0.1	1,405	0.00%
2022/04/21	2	417.50	2	415.00	417.50	0	1,460	0.00%
2022/04/19	1	418.00	0	0.00	419.50	1	1,515	0.07%
2022/04/18	1.1	413.71	1	413.00	413.50	0.1	1,544	0.00%
2022/04/15	1.1	431.79	1	441.00	418.00	0.1	1,573	0.00%
2022/04/14	0	0.00	1.1	451.52	449.00	-1.1	1,673	-0.06%
2022/04/13	0	0.00	1	444.00	444.00	-1	1,774	-0.06%
2022/04/12	0	0.00	1	439.50	439.50	-1	1,889	-0.05%
2022/04/07	1	453.50	1	442.50	437.00	0	1,970	0.00%
2022/04/06	2	450.00	2	439.50	450.00	0	1,978	0.00%
2022/03/31	2	453.50	2	456.50	455.50	0	1,978	0.00%
2022/03/30	2	459.25	2.1	444.51	461.50	-0.1	1,979	0.00%
2022/03/29	3	430.33	3	421.00	430.50	0	1,956	0.00%
2022/03/28	0.1	422.50	0	0.00	424.50	0.1	1,994	0.00%
2022/03/25	1	441.00	1	438.00	438.00	0	2,054	0.00%
2022/03/24	1	436.50	0	0.00	447.50	1	2,061	0.05%
2022/03/23	1	439.50	1	437.50	443.50	0	2,078	0.00%
2022/03/21	1	438.50	0.1	440.50	438.50	1	2,089	0.05%
2022/03/17	1	435.00	0.1	431.52	435.50	1	2,147	0.04%
2022/03/16	2	412.75	5	411.00	413.00	-3	2,158	-0.14%
2022/03/15	2.1	406.56	2	411.00	406.50	0.1	2,229	0.00%
2022/03/14	0.1	429.00	0	0.00	422.50	0.1	2,280	0.00%
2022/03/11	0	425.00	0	0.00	425.00	0	2,311	0.00%
2022/03/10	0	0.00	0.1	435.00	439.00	-0.1	2,325	0.00%
2022/03/08	1	416.00	1	428.41	416.00	0	2,454	0.00%
2022/03/07	0.1	424.00	0	0.00	431.00	0.1	2,497	0.00%
2022/03/04	1	442.54	1	451.33	442.50	0	2,601	0.00%
2022/03/02	0	453.00	0	0.00	459.00	0	2,770	0.00%
2022/03/01	2	461.50	2.1	462.90	461.00	-0.1	2,804	0.00%
2022/02/24	6.1	442.31	6	449.17	438.50	0.1	2,928	0.00%
2022/02/23	6	456.50	6	461.17	458.00	0	3,056	0.00%
2022/02/22	5.2	465.10	3	472.17	460.50	2.2	3,168	0.07%
2022/02/21	2.1	475.50	2	476.50	477.00	0.1	3,262	0.00%
2022/02/18	3	481.00	3	476.67	481.00	0	3,290	0.00%
2022/02/16	1	492.00	1	498.50	492.00	0	3,387	0.00%
2022/02/15	2	486.51	2.1	483.21	486.50	-0.1	3,485	0.00%
2022/02/14	0.1	473.50	1	482.50	476.00	-0.9	3,492	-0.03%
2022/02/11	1.1	485.14	0	0.00	494.00	1.1	3,512	0.03%
2022/02/10	1.1	484.44	2	492.00	484.00	-0.9	3,520	-0.03%
2022/02/09	2	492.00	3.2	485.54	494.00	-1.1	3,514	-0.03%
2022/02/08	1	478.05	1	482.50	485.00	0	3,530	0.00%
2022/02/07	1	475.00	1	471.00	475.00	0	3,553	0.00%
2022/01/26	1	475.00	0	0.00	470.00	1	3,567	0.03%
2022/01/25	8.1	484.68	6.1	486.79	473.50	2.1	3,635	0.06%
2022/01/24	0	465.50	1	479.00	488.50	-1	3,613	-0.03%
2022/01/21	3.1	473.81	2	479.75	467.00	1.1	3,609	0.03%
2022/01/20	3	483.33	3	484.00	484.50	0	3,627	0.00%
2022/01/19	2	487.00	2	483.25	487.00	0	3,697	0.00%
2022/01/18	3.1	490.58	3	493.33	487.00	0.1	3,766	0.00%
2022/01/17	2	494.75	2	495.50	496.00	0	3,733	0.00%
2022/01/14	5.1	499.89	3	501.67	500.00	2.1	3,714	0.06%
2022/01/13	1	528.00	0	530.00	528.00	1	3,668	0.03%
2022/01/12	0.1	534.00	1	537.00	540.00	-0.9	3,662	-0.02%
2022/01/11	1.1	544.10	1	551.00	549.00	0.1	3,663	0.00%
2022/01/10	0.1	544.00	1.1	555.00	560.00	-1	3,648	-0.03%
2022/01/07	3.1	571.32	4	561.75	542.00	-0.9	3,628	-0.03%
2022/01/06	2	570.00	3.1	575.94	584.00	-1.1	3,520	-0.03%
2022/01/05	11	568.36	14.1	566.98	572.00	-3.1	3,458	-0.09%
2022/01/04	6	554.00	6.1	551.92	559.00	-0.1	3,404	0.00%
2022/01/03	0	0.00	1.1	544.81	548.00	-1.1	3,414	-0.03%
2021/12/30	0	0.00	1.1	527.05	529.00	-1.1	3,407	-0.03%
2021/12/29	0.1	528.00	1	529.00	524.00	-1	3,440	-0.03%
2021/12/28	2.1	538.98	1	539.00	538.00	1.1	3,458	0.03%
2021/12/27	0	539.00	0	0.00	539.00	0	3,509	0.00%
2021/12/24	1	551.00	0.1	552.00	545.00	0.9	3,558	0.03%
2021/12/23	1	544.00	0	0.00	544.00	1	3,564	0.03%
2021/12/22	3.1	549.34	3.3	550.91	544.00	-0.2	3,621	-0.01%
2021/12/21	2.2	542.45	12.1	549.17	556.00	-9.9	3,610	-0.27%
2021/12/17	1	529.00	2	531.50	529.00	-1	3,565	-0.03%
2021/12/15	2	534.00	1	538.00	536.00	1	3,596	0.03%
2021/12/14	11.1	532.83	1	530.00	532.00	10.1	3,609	0.28%
2021/12/13	1	549.99	1.1	554.06	551.00	-0.1	3,634	0.00%
2021/12/10	2.1	545.00	3	544.67	545.00	-0.9	3,659	-0.03%
2021/12/09	1	554.02	2.2	553.86	557.00	-1.1	3,635	-0.03%
2021/12/08	2	525.00	20.1	527.91	539.00	-18.1	3,561	-0.51%
2021/12/07	20	524.00	1	521.00	520.00	19	3,513	0.54%
2021/12/06	1	508.02	0	0.00	511.00	1	3,505	0.03%
2021/12/03	0	519.00	3	516.00	512.00	-3	3,538	-0.08%
2021/12/02	2.1	542.61	2	525.91	517.00	0.1	3,544	0.00%
2021/12/01	1.1	554.61	1	556.88	557.00	0.1	3,534	0.00%
2021/11/30	3	551.67	1.1	558.36	548.00	1.9	3,521	0.05%
2021/11/29	4	524.75	2.1	531.28	536.00	1.9	3,468	0.06%
2021/11/26	3	516.60	4.4	518.14	501.00	-1.4	3,450	-0.04%
2021/11/25	2.1	522.86	0.2	524.00	520.00	1.9	3,382	0.06%
2021/11/24	1	515.01	1	521.00	518.00	0	3,344	0.00%
2021/11/23	0.1	523.31	1	523.00	514.00	-0.9	3,305	-0.03%
2021/11/22	4	527.00	3.1	516.66	530.00	0.9	3,247	0.03%
2021/11/19	8.1	496.63	12	489.15	495.00	-3.9	3,109	-0.13%
2021/11/18	3.3	488.03	3.4	484.91	490.00	-0.1	3,002	0.00%
2021/11/17	2	459.25	0	0.00	464.00	2	2,894	0.07%
2021/11/16	2	467.25	2	461.50	466.00	0	2,881	0.00%
2021/11/15	6.3	456.35	4	459.14	455.50	2.3	2,862	0.08%
2021/11/12	4	442.88	6.1	445.56	448.00	-2.1	2,833	-0.07%
2021/11/11	2	418.55	2	422.50	418.50	0	2,747	0.00%
2021/11/10	3	429.50	3	423.43	429.50	0	2,767	0.00%
2021/11/09	2	420.50	2	417.01	420.50	0	2,768	0.00%
2021/11/08	2	419.00	2	418.00	419.00	0	2,850	0.00%
2021/11/04	1	416.60	1	419.00	416.50	0	2,873	0.00%
2021/11/03	3	426.71	2	432.97	426.00	1	2,861	0.04%
2021/11/02	4	448.50	4	457.47	434.00	0	2,841	0.00%
2021/11/01	0	0.00	2	437.25	444.50	-2	2,769	-0.07%
2021/10/29	3	430.50	2	438.50	427.50	1	2,741	0.04%
2021/10/28	3	429.83	3	437.00	427.00	0	2,712	0.00%
2021/10/27	17	436.56	18.1	428.92	440.00	-1.1	2,667	-0.04%
2021/10/26	3	411.33	3.1	416.24	420.00	-0.1	2,587	0.00%
2021/10/25	0	0.00	1	393.50	393.00	-1	2,500	-0.04%
2021/10/22	1	387.56	1	388.00	388.00	0	2,517	0.00%
2021/10/21	1	400.50	2	393.00	391.00	-1	2,518	-0.04%
2021/10/20	4	393.75	1	392.50	391.50	3	2,501	0.12%
2021/10/19	4	395.75	2.1	395.46	399.00	1.9	2,515	0.08%
2021/10/18	0.5	383.00	0	0.00	381.50	0.5	2,508	0.02%
2021/10/15	1.5	386.33	1	391.50	384.00	0.5	2,513	0.02%
2021/10/13	1	386.00	4	382.25	380.50	-3	2,536	-0.12%
2021/10/12	3	388.67	4	379.13	392.00	-1	2,520	-0.04%
2021/10/08	4	394.75	2	403.50	386.00	2	2,490	0.08%
2021/10/06	3	398.99	3	391.83	398.00	0	2,436	0.00%
2021/10/05	3	387.00	3	379.83	389.00	0	2,429	0.00%
2021/10/04	5.1	389.16	4	388.50	383.00	1.1	2,471	0.04%
2021/10/01	4	389.50	4	394.73	387.50	0	2,506	0.00%
2021/09/30	2	411.50	2	410.50	412.00	0	2,476	0.00%
2021/09/29	3	407.83	3	410.67	404.50	0	2,493	0.00%
2021/09/28	4.1	435.85	3	445.67	431.00	1.1	2,523	0.04%
2021/09/27	1	453.00	0	0.00	454.00	1	2,539	0.04%
2021/09/24	1	454.00	2	454.50	454.00	-1	2,564	-0.04%
2021/09/23	3	447.67	11	450.14	446.50	-8	2,583	-0.31%
2021/09/22	3.1	449.93	3	450.00	452.50	0.1	2,616	0.00%
2021/09/17	4	459.25	4	454.75	464.50	0	2,630	0.00%
2021/09/16	7	454.93	6	459.42	450.00	1	2,773	0.04%
2021/09/15	3.1	468.55	3	474.67	460.00	0.1	2,780	0.00%
2021/09/14	3	495.00	3	499.50	490.00	0	2,754	0.00%
2021/09/13	1	504.00	0	0.00	500.00	1	2,774	0.04%
2021/09/10	1	497.00	2	503.00	504.00	-1	2,808	-0.04%
2021/09/09	6	498.50	5	501.60	496.50	1	2,819	0.04%
2021/09/08	2	511.00	2	519.00	498.50	0	2,832	0.00%
2021/09/07	11	529.36	3	529.00	523.00	8	2,797	0.29%
2021/09/06	1	524.00	1	525.17	524.00	0	2,768	0.00%
2021/09/03	4	535.25	4	528.75	526.00	0	2,718	0.00%
2021/09/02	2	518.00	2	519.00	516.00	0	2,713	0.00%
2021/09/01	4	515.77	7	513.07	518.00	-3	2,674	-0.11%
2021/08/27	1	474.00	1	477.50	476.00	0	2,725	0.00%
2021/08/26	2	478.25	2	476.50	468.50	0	2,755	0.00%
2021/08/25	1	490.50	1	492.00	492.00	0	2,777	0.00%
2021/08/24	4	488.25	4	488.50	487.00	0	2,862	0.00%
2021/08/20	3	470.67	3	456.83	467.00	0	2,895	0.00%
2021/08/19	1	474.47	1	455.00	455.00	0	2,896	0.00%
2021/08/18	1	474.00	0	0.00	486.00	1	2,922	0.03%
2021/08/17	2	478.25	1	485.50	471.00	1	2,958	0.03%
2021/08/16	2	483.75	2	488.75	481.00	0	3,019	0.00%
2021/08/13	0	0.00	30	502.60	504.00	-30	3,009	-1.00%
2021/08/12	5	481.50	11	485.77	511.00	-6	3,027	-0.20%
2021/08/11	2	494.75	6	508.67	493.00	-4	2,977	-0.13%
2021/08/10	4	506.75	4	514.75	503.00	0	3,012	0.00%
2021/08/09	1	527.00	0	0.00	523.00	1	3,046	0.03%
2021/08/06	2	519.00	3	519.00	523.00	-1	3,104	-0.03%
2021/08/05	2	517.50	1	522.00	517.00	1	3,155	0.03%
2021/08/04	0	524.00	0	0.00	526.00	0	3,227	0.00%
2021/08/03	11	524.91	2	531.00	525.00	9	3,289	0.27%
2021/08/02	1	526.00	1	519.00	526.00	0	3,315	0.00%
2021/07/30	1	525.00	0	0.00	519.00	1	3,344	0.03%
2021/07/29	1	522.00	1	525.00	527.00	0	3,387	0.00%
2021/07/28	17	525.35	2	527.50	528.00	15	3,444	0.44%
2021/07/27	2	564.00	0	0.00	553.00	2	3,497	0.06%
2021/07/26	0	0.00	1	571.00	564.00	-1	3,555	-0.03%
2021/07/23	1	565.00	1	573.00	561.00	0	3,647	0.00%
2021/07/21	15	540.00	3	546.00	542.00	12	3,788	0.32%
2021/07/20	1	556.89	0	0.00	543.00	1	3,916	0.03%
2021/07/19	1	568.00	0	0.00	568.00	1	3,916	0.03%
2021/07/16	0	0.00	0.1	575.25	578.00	-0.1	3,927	0.00%
2021/07/15	1	564.00	2	570.00	567.00	-1	3,947	-0.03%
2021/07/14	0	0.00	1	568.00	563.00	-1	3,947	-0.03%
2021/07/13	4.1	567.62	6.1	575.77	564.00	-2	3,982	-0.05%
2021/07/12	6	570.33	2	578.50	568.00	4	4,169	0.10%
2021/07/09	7	576.86	2	579.00	570.00	5	4,325	0.12%
2021/07/08	2	620.00	3.2	609.57	600.00	-1.2	4,275	-0.03%
2021/07/07	2	594.00	0	0.00	598.00	2	4,193	0.05%
2021/07/06	2	587.50	2	592.50	590.00	0	4,171	0.00%
2021/07/05	1	606.98	2	596.02	598.00	-1	4,158	-0.02%
2021/07/02	0	0.00	4	578.50	583.00	-4	4,079	-0.10%
2021/07/01	3	555.99	2	555.00	550.00	1	4,034	0.03%
2021/06/30	4	565.75	3	566.33	564.00	1	4,017	0.02%
2021/06/28	4	581.50	2	589.00	582.00	2	3,963	0.05%
2021/06/25	2	585.50	134	584.33	588.00	-132	3,942	-3.35%	大賣/鉅額交易
2021/06/24	0	0.00	0	541.00	546.00	0	3,807	0.00%
2021/06/22	2	512.00	2	522.52	512.00	0	3,715	0.00%
2021/06/18	2	520.00	2	525.50	520.00	0	3,660	0.00%
2021/06/17	1	527.00	1	511.00	527.00	0	3,644	0.00%
2021/06/16	1	513.00	2	506.00	506.00	-1	3,617	-0.03%
2021/06/15	0	0.00	1	521.03	521.00	-1	3,607	-0.03%
2021/06/11	1	514.00	1	523.00	514.00	0	3,603	0.00%
2021/06/10	3	517.67	3	521.67	520.00	0	3,583	0.00%
2021/06/09	1	505.00	1	514.00	505.00	0	3,547	0.00%
2021/06/08	12	513.42	12	516.33	513.00	0	3,537	0.00%
2021/06/07	4	490.63	4	493.13	497.00	0	3,468	0.00%
2021/06/04	1	486.00	1	492.00	492.50	0	3,465	0.00%
2021/06/03	1	488.50	1	496.00	488.50	0	3,490	0.00%
2021/06/02	1	493.00	2	492.25	493.00	-1	3,465	-0.03%
2021/06/01	16	487.00	3	486.49	486.00	13	3,435	0.38%
2021/05/31	3	454.33	3	460.67	467.00	0	3,376	0.00%
2021/05/28	2	458.50	2	462.00	458.00	0	3,384	0.00%
2021/05/27	3	461.83	3	460.83	460.50	0	3,390	0.00%
2021/05/26	9	461.72	14	459.68	465.50	-5	3,402	-0.15%
2021/05/25	2	459.00	2	452.75	455.00	0	3,388	0.00%
2021/05/24	15	442.23	14	429.46	442.50	1	3,371	0.03%
2021/05/21	7	413.50	8	413.31	413.50	-1	3,308	-0.03%
2021/05/20	2	402.00	2	409.50	403.50	0	3,343	0.00%
2021/05/19	9	397.33	9	390.56	398.00	0	3,409	0.00%
2021/05/18	3	390.17	7	392.86	397.50	-4	3,424	-0.12%
2021/05/17	33	384.12	1	388.50	369.00	32	3,416	0.94%
2021/05/14	1	410.00	25	408.20	409.50	-24	3,420	-0.70%
2021/05/13	1	418.02	1	431.00	423.00	0	3,401	0.00%
2021/05/12	3	430.17	3	433.33	410.00	0	3,509	0.00%
2021/05/11	4	459.62	12	455.67	441.50	-8	3,460	-0.23%
2021/05/10	0	487.00	1	478.00	480.00	-1	3,436	-0.03%
2021/05/07	4	494.25	8	487.44	494.00	-4	3,442	-0.12%
2021/05/06	9	471.44	7	475.57	474.50	2	3,464	0.06%
2021/05/05	6	491.75	4	492.75	477.00	2	3,451	0.06%
2021/05/04	8	495.50	8	509.88	497.00	0	3,442	0.00%
2021/05/03	3	529.00	2	514.48	510.00	1	3,473	0.03%
2021/04/29	10.1	557.17	9	556.00	550.00	1.1	3,543	0.03%
2021/04/28	9	548.78	19	554.00	551.00	-10	3,500	-0.29%
2021/04/27	2	529.00	1.1	522.64	529.00	0.9	3,428	0.03%
2021/04/26	15	524.80	5	535.40	533.00	10	3,445	0.29%
2021/04/23	0	0.00	1	500.00	503.00	-1	3,376	-0.03%
2021/04/22	1	499.00	1.1	499.95	483.00	-0.1	3,441	0.00%
2021/04/21	1.2	493.67	1	491.00	490.00	0.2	3,461	0.01%
2021/04/19	7.1	529.60	8	534.88	515.00	-0.9	3,530	-0.03%
2021/04/16	38	532.87	31	536.26	520.00	7	3,617	0.19%
2021/04/15	8	508.63	6	511.81	525.00	2	3,527	0.06%
2021/04/14	1	486.50	1	479.50	477.50	0	3,408	0.00%
2021/04/13	0	477.50	0	0.00	477.00	0	3,487	0.00%
2021/04/07	0	0.00	2	470.02	470.00	-2	3,550	-0.06%
2021/04/01	0	0.00	2	483.50	480.00	-2	3,569	-0.06%
2021/03/31	0	494.50	0	0.00	484.00	0	3,573	0.00%
2021/03/30	2	488.50	1	491.50	489.00	1	3,573	0.03%
2021/03/29	5	480.50	3	482.00	481.00	2	3,566	0.06%
2021/03/25	3	472.50	0	0.00	467.00	3	3,613	0.08%
2021/03/24	1	463.00	3	461.83	470.50	-2	3,682	-0.05%
2021/03/17	6	482.67	0	0.00	480.50	6	3,930	0.15%
2021/03/12	0	483.50	0.2	484.00	483.00	-0.2	4,019	0.00%
2021/03/11	1	487.50	1	491.00	487.50	0	4,077	0.00%
2021/03/10	1	492.50	7	486.79	485.00	-6	4,117	-0.15%
2021/03/09	9	489.44	9.1	482.98	491.50	-0.1	4,166	0.00%
2021/03/08	0	486.00	0.1	484.00	480.50	-0.1	4,184	0.00%
2021/03/05	3	484.67	3	484.50	483.00	0	4,272	0.00%
2021/03/03	2	493.25	2	490.75	498.50	0	4,661	0.00%
2021/02/25	1	505.00	7	498.00	506.00	-6	4,756	-0.13%
2021/02/24	1	512.00	1	496.00	496.00	0	4,786	0.00%
2021/02/23	6	510.00	1	509.00	512.00	5	4,781	0.10%
2021/02/22	2	514.00	4	521.50	514.00	-2	4,818	-0.04%
2021/02/19	9	511.50	6	514.67	510.00	3	4,871	0.06%
2021/02/18	9	495.72	6	488.83	496.50	3	4,805	0.06%
2021/02/05	10	485.90	12	486.50	477.00	-2	4,874	-0.04%
2021/02/04	4	497.63	4	505.75	497.50	0	4,900	0.00%
2021/02/03	24	515.29	20.1	518.54	503.00	3.9	4,883	0.08%
2021/02/02	3	492.50	3	493.83	491.00	0	4,799	0.00%
2021/02/01	4	491.48	4	489.50	491.50	0	4,868	0.00%
2021/01/29	2	482.00	2	488.00	482.00	0	4,875	0.00%
2021/01/28	8	486.81	11	483.18	487.00	-3	4,882	-0.06%
2021/01/27	2	484.50	2	489.75	484.50	0	4,888	0.00%
2021/01/26	3	488.00	3	495.17	482.00	0	4,894	0.00%
2021/01/25	11	494.36	16	494.28	490.00	-5	4,905	-0.10%
2021/01/22	12	482.54	4	490.75	493.00	8	4,857	0.16%
2021/01/21	1	454.50	6	454.50	454.50	-5	4,766	-0.10%
2021/01/20	3	452.18	2	454.50	452.00	1	4,759	0.02%
2021/01/19	2	474.00	2	473.00	471.00	0	4,749	0.00%
2021/01/18	10	459.35	6	453.67	462.00	4	4,773	0.08%
2021/01/15	6	476.15	10	479.25	468.00	-4	4,790	-0.08%
2021/01/14	1	492.00	1	491.50	492.00	0	4,791	0.00%
2021/01/13	23	501.13	8	499.63	502.00	15	4,790	0.31%
2021/01/12	2	484.50	0	0.00	489.00	2	4,789	0.04%
2021/01/11	9	498.57	1	505.00	490.00	8	4,786	0.17%
2021/01/08	26	525.50	8	521.50	518.00	18	4,753	0.38%
2021/01/07	12	537.50	22	539.64	539.00	-10	4,672	-0.21%
2021/01/06	9	555.44	17	558.59	550.00	-8	4,659	-0.17%
2021/01/05	1	572.00	1	574.00	574.00	0	4,653	0.00%
2021/01/04	4	570.00	9	573.67	571.00	-5	4,791	-0.10%
2020/12/31	8	572.37	4	576.00	567.00	4	4,877	0.08%
2020/12/28	0	0.00	2	566.00	571.00	-2	4,930	-0.04%
2020/12/25	1	563.00	0	0.00	569.00	1	4,955	0.02%
2020/12/24	4	572.50	4	572.00	564.00	0	4,982	0.00%
2020/12/23	2	564.00	2	568.00	568.00	0	5,008	0.00%
2020/12/22	2	578.50	1	566.00	566.00	1	5,091	0.02%
2020/12/18	9	573.67	8	574.50	579.00	1	5,128	0.02%
2020/12/17	5	560.00	0	0.00	562.00	5	5,119	0.10%
2020/12/16	3	568.00	3	573.67	567.00	0	5,197	0.00%
2020/12/15	2	569.00	2	573.50	560.00	0	5,206	0.00%
2020/12/14	3	585.67	4	590.25	584.00	-1	5,224	-0.02%
2020/12/11	4	596.25	3	599.67	590.00	1	5,305	0.02%
2020/12/10	1	612.00	7	613.86	611.00	-6	5,279	-0.11%
2020/12/09	44	619.73	2	621.50	622.00	42	5,346	0.79%
2020/12/08	16	624.25	18	624.28	618.00	-2	5,412	-0.04%
2020/12/07	30.1	613.84	5	617.00	613.00	25.1	5,427	0.46%
2020/12/04	16	636.06	6	639.33	637.00	10	5,424	0.18%
2020/12/03	10	642.20	11	644.00	637.00	-1	5,489	-0.02%
2020/12/02	6	636.33	6	639.17	633.00	0	5,511	0.00%
2020/12/01	6	642.50	5	642.60	641.00	1	5,553	0.02%
2020/11/30	5.1	647.61	5	649.80	636.00	0.1	5,534	0.00%
2020/11/27	17	649.18	16.1	652.41	663.00	1	5,516	0.02%
2020/11/26	2	602.50	3	608.33	615.00	-1	5,365	-0.02%
2020/11/25	12	607.50	2	601.50	595.00	10	5,445	0.18%
2020/11/24	7	608.43	8	606.63	601.00	-1	5,497	-0.02%
2020/11/23	4	605.00	4	601.00	592.00	0	5,478	0.00%
2020/11/20	1	600.00	0	597.00	593.00	1	5,466	0.02%
2020/11/19	12.1	607.83	11.1	607.11	603.00	1	5,497	0.02%
2020/11/18	10	606.30	9	605.78	609.00	1	5,527	0.02%
2020/11/17	3	591.67	3	596.67	590.00	0	5,517	0.00%
2020/11/16	1	597.00	1	600.00	589.00	0	5,637	0.00%
2020/11/13	3	591.00	3	584.67	591.00	0	5,691	0.00%
2020/11/12	6	575.83	6	580.00	583.00	0	5,756	0.00%
2020/11/11	3	577.33	3	579.67	578.00	0	5,725	0.00%
2020/11/10	8	582.62	8	582.25	579.00	0	5,836	0.00%
2020/11/06	4.1	569.01	4	567.00	569.00	0.1	5,792	0.00%
2020/11/05	1	577.00	1	575.00	576.00	0	5,819	0.00%
2020/11/03	1	565.00	1	560.00	565.00	0	6,090	0.00%
2020/11/02	1	546.00	2	548.00	546.00	-1	6,177	-0.02%
2020/10/30	6	571.00	10	566.60	561.00	-4	6,202	-0.06%
2020/10/29	4	575.25	0	0.00	581.00	4	6,258	0.06%
2020/10/28	1	591.00	1	595.00	586.00	0	6,293	0.00%
2020/10/27	0	590.00	0	590.00	594.00	0	6,374	0.00%
2020/10/26	11	596.36	9	589.33	585.00	2	6,457	0.03%
2020/10/23	10	580.70	10	577.40	587.00	0	6,507	0.00%
2020/10/22	3	566.00	3	561.67	575.00	0	6,670	0.00%
2020/10/21	1	555.00	1	559.00	555.00	0	6,800	0.00%
2020/10/20	1	550.00	1	543.00	550.00	0	6,999	0.00%
2020/10/19	1	546.14	1	547.00	551.00	0	7,198	0.00%
2020/10/16	6	556.09	14	546.00	535.00	-8	7,283	-0.11%
2020/10/15	11	569.00	10	570.70	567.00	1	7,279	0.01%
2020/10/14	6	571.17	4	573.00	568.00	2	7,306	0.03%
2020/10/13	13	569.54	8	567.00	569.00	5	7,319	0.07%
2020/10/12	1	594.00	1	578.00	569.00	0	7,342	0.00%
2020/10/08	5	612.80	3	613.67	606.00	2	7,296	0.03%
2020/10/06	1	589.00	1	594.00	590.00	0	7,370	0.00%
2020/10/05	1	586.00	1	588.00	586.00	0	7,537	0.00%
2020/09/30	2	584.00	2	583.00	586.00	0	7,649	0.00%
2020/09/29	1	583.00	2	588.50	586.00	-1	7,868	-0.01%
2020/09/25	6	581.33	6	571.50	579.00	0	8,058	0.00%
2020/09/24	5.1	595.00	12	597.92	584.00	-6.9	8,127	-0.08%
2020/09/23	11	610.64	5	611.60	610.00	6	8,220	0.07%
2020/09/22	3	610.00	3	608.33	611.00	0	8,420	0.00%
2020/09/21	8	621.75	8.1	621.80	615.00	-0.1	8,551	0.00%
2020/09/18	1	602.00	11	608.55	608.00	-10	8,617	-0.12%
2020/09/17	1.1	610.91	1	605.00	598.00	0.1	8,841	0.00%
2020/09/16	24	608.50	4.2	605.67	613.00	19.8	8,885	0.22%
2020/09/15	1	599.00	1	594.00	591.00	0	8,933	0.00%
2020/09/14	1	585.00	0	0.00	597.00	1	9,134	0.01%
2020/09/11	2	575.00	2	572.00	585.00	0	9,156	0.00%
2020/09/10	2.1	580.22	2	574.50	566.00	0.1	9,256	0.00%
2020/09/09	6.1	573.26	7	568.00	576.00	-0.9	9,527	-0.01%
2020/09/08	2	586.50	2	584.50	581.00	0	9,557	0.00%
2020/09/07	6	574.33	6	578.17	571.00	0	9,562	0.00%
2020/09/04	2	593.00	2	592.00	592.00	0	9,598	0.00%
2020/09/03	8	618.00	8	618.50	609.00	0	9,594	0.00%
2020/09/02	12	613.83	12	610.42	620.00	0	9,637	0.00%
2020/09/01	14	592.29	13	570.54	598.00	1	9,674	0.01%
2020/08/31	1	572.00	1	599.00	572.00	0	9,660	0.00%
2020/08/28	3.1	616.82	4	615.75	601.00	-1	9,672	-0.01%
2020/08/27	2	641.00	2	632.00	634.00	0	9,861	0.00%
2020/08/26	1	627.00	1	626.00	626.00	0	10,059	0.00%
2020/08/25	3	632.67	2	624.00	634.00	1	10,124	0.01%
2020/08/24	4	619.00	4.2	619.84	629.00	-0.2	10,108	0.00%
2020/08/21	7	614.57	7	608.00	613.00	0	10,137	0.00%
2020/08/20	11.1	607.12	11	611.64	593.00	0.1	10,083	0.00%
2020/08/19	9	636.00	9	632.67	640.00	0	9,977	0.00%
2020/08/18	10	625.70	11	621.64	617.00	-1	9,929	-0.01%
2020/08/17	1	665.00	1	668.00	665.00	0	9,841	0.00%
2020/08/14	5	671.20	6	668.33	677.00	-1	9,837	-0.01%
2020/08/13	2	655.00	2	655.00	650.00	0	9,788	0.00%
2020/08/12	1	651.00	1	655.00	656.00	0	9,829	0.00%
2020/08/11	2	663.00	2	662.50	652.00	0	9,880	0.00%
2020/08/10	10	662.30	10.1	664.11	662.00	-0.1	9,942	0.00%
2020/08/07	15	658.07	15	665.27	661.00	0	9,921	0.00%
2020/08/05	2	689.50	2	690.00	686.00	0	9,838	0.00%
2020/08/04	2	685.00	13.1	682.11	693.00	-11.1	9,891	-0.11%
2020/08/03	3	670.33	3.2	669.75	667.00	-0.2	9,925	0.00%
2020/07/31	18	674.00	7	664.57	678.00	11	9,994	0.11%
2020/07/30	7	674.14	8	675.50	668.00	-1	9,963	-0.01%
2020/07/29	5	660.00	5	661.00	679.00	0	9,928	0.00%
2020/07/28	12	694.46	17	699.47	667.00	-5	9,888	-0.05%
2020/07/27	12	662.00	17	657.59	669.00	-5	9,824	-0.05%
2020/07/24	27.1	664.00	16	657.31	630.00	11.1	9,696	0.11%
2020/07/23	12.1	692.74	12.1	689.94	679.00	0	9,550	0.00%
2020/07/22	3.1	761.30	2	742.00	715.00	1.1	9,418	0.01%
2020/07/21	0	0.00	4.1	775.10	779.00	-4.1	9,337	-0.04%
2020/07/20	5	740.60	5	743.00	740.00	0	9,347	0.00%
2020/07/17	2	746.81	0	0.00	725.00	2	9,421	0.02%
2020/07/16	6	754.50	5	754.40	760.00	1	9,509	0.01%
2020/07/15	6.1	780.95	4.1	784.61	756.00	2	9,495	0.02%
2020/07/14	3	781.00	4	784.00	781.00	-1	9,549	-0.01%
2020/07/13	6.3	789.76	7	795.14	777.00	-0.8	9,517	-0.01%
2020/07/10	14	784.56	14.1	782.94	773.00	-0.1	9,473	0.00%
2020/07/09	14	823.00	9	820.11	818.00	5	9,323	0.05%
2020/07/08	24	799.05	27	798.89	804.00	-3	9,208	-0.03%
2020/07/07	17	765.71	13	768.92	761.00	4	9,005	0.04%
2020/07/06	5	750.46	8	756.38	760.00	-3	9,093	-0.03%
2020/07/03	9.1	747.96	8	748.50	741.00	1.1	9,133	0.01%
2020/07/02	19	750.79	18	753.67	753.00	1	9,191	0.01%
2020/07/01	20	735.15	14	734.86	733.00	6	9,239	0.06%
2020/06/30	11	693.36	15	697.73	700.00	-4	9,140	-0.04%
2020/06/29	10	676.00	8	675.00	677.00	2	9,160	0.02%
2020/06/24	13	668.77	17.1	673.34	690.00	-4	9,175	-0.04%
2020/06/23	11	638.09	11	641.64	639.00	0	9,166	0.00%
2020/06/22	11.1	641.58	11	637.09	630.00	0.1	9,280	0.00%
2020/06/19	24	650.13	22	645.91	627.00	2	9,347	0.02%
2020/06/18	3	610.80	3	615.67	620.00	0	9,180	0.00%
2020/06/17	11.1	619.16	7	617.00	612.00	4.1	9,294	0.04%
2020/06/16	16	600.69	21.1	597.04	627.00	-5.1	9,253	-0.05%
2020/06/15	4	581.17	6	578.83	570.00	-2	9,157	-0.02%
2020/06/12	4	566.00	5	571.20	583.00	-1	9,291	-0.01%
2020/06/11	7	582.86	3	588.67	572.00	4	9,417	0.04%
2020/06/10	5	583.23	5	584.20	590.00	0	9,442	0.00%
2020/06/09	7	581.85	6	583.83	575.00	1	9,519	0.01%
2020/06/08	10	584.40	10	586.30	578.00	0	9,576	0.00%
2020/06/05	10	568.60	8	568.63	569.00	2	9,508	0.02%
2020/06/04	6.1	566.79	5	569.00	561.00	1.1	9,544	0.01%
2020/06/03	23	566.43	22	568.00	566.00	1	9,544	0.01%
2020/06/02	19	518.21	19.3	546.87	553.00	-0.3	9,336	0.00%
2020/06/01	2	492.75	4	497.63	503.00	-2	9,186	-0.02%
2020/05/27	1	481.00	1	477.00	477.00	0	9,336	0.00%
2020/05/26	2.1	483.14	2	484.25	477.50	0.1	9,446	0.00%
2020/05/25	7	475.50	6	472.92	479.00	1	9,547	0.01%
2020/05/22	1	475.01	40	473.10	475.00	-39	9,620	-0.41%
2020/05/21	1	486.00	1	498.00	486.50	0	9,608	0.00%
2020/05/20	3	484.83	3	487.00	490.00	0	9,650	0.00%
2020/05/19	4	477.00	3	478.50	475.50	1	9,728	0.01%
2020/05/18	7	470.43	7	463.00	464.50	0	9,709	0.00%
2020/05/15	3.1	497.10	2.1	499.25	493.00	1	9,652	0.01%
2020/05/14	4	502.13	4	502.75	498.50	0	9,603	0.00%
2020/05/13	3	505.33	3	497.33	504.00	0	9,530	0.00%
2020/05/12	1.1	500.27	1	512.00	500.00	0.1	9,510	0.00%
2020/05/11	3	502.67	3.2	500.04	508.00	-0.2	9,533	0.00%
2020/05/08	3	492.83	3.5	491.44	490.00	-0.5	9,472	0.00%
2020/05/07	6	477.50	7	478.29	485.50	-1	9,440	-0.01%
2020/05/06	6	467.17	6	469.17	467.00	0	9,392	0.00%
2020/05/05	3	473.00	3	474.83	465.00	0	9,437	0.00%
2020/05/04	11	470.32	11	469.59	471.50	0	9,433	0.00%
2020/04/30	8	472.25	7	475.14	485.50	1	9,440	0.01%
2020/04/29	4	456.13	4	458.00	458.00	0	9,384	0.00%
2020/04/28	5	453.90	5	449.30	448.50	0	9,394	0.00%
2020/04/27	8	444.56	6	448.76	452.00	2	9,447	0.02%
2020/04/24	11	430.82	11	431.41	431.00	0	9,442	0.00%
2020/04/23	8	443.44	7	444.86	440.50	1	9,435	0.01%
2020/04/22	11	437.18	11	439.55	444.00	0	9,413	0.00%
2020/04/21	9	448.39	9	445.61	443.00	0	9,355	0.00%
2020/04/20	11	459.86	12	461.63	463.00	-1	9,315	-0.01%
2020/04/17	15	472.80	14	474.54	465.50	1	9,337	0.01%
2020/04/16	51	463.84	9	468.22	470.00	42	9,371	0.45%
2020/04/15	2	463.00	10	460.10	460.00	-8	9,472	-0.08%
2020/04/14	2	453.00	2	458.00	452.00	0	9,522	0.00%
2020/04/13	0	440.00	1.1	439.52	439.50	-1	9,684	-0.01%
2020/04/09	18.1	471.81	52	471.30	445.00	-33.9	9,862	-0.34%
2020/04/08	18	459.03	18	457.11	465.00	0	9,795	0.00%
2020/04/07	18	460.56	18	459.58	456.00	0	9,855	0.00%
2020/04/06	16	422.81	16	420.84	443.50	0	9,765	0.00%
2020/04/01	20	410.25	20	408.10	414.50	0	9,592	0.00%
2020/03/31	13	411.31	13	411.27	413.00	0	9,512	0.00%
2020/03/30	6	396.67	6	399.42	403.50	0	9,362	0.00%
2020/03/27	25	423.62	23	426.13	410.00	2	9,307	0.02%
2020/03/26	21	400.67	21	400.62	419.50	0	9,148	0.00%
2020/03/25	5.1	398.99	5	395.30	403.00	0.1	9,014	0.00%
2020/03/24	7	362.14	7	365.00	371.00	0	9,013	0.00%
2020/03/23	10	328.75	10	325.25	337.50	0	9,182	0.00%
2020/03/20	6	317.83	14	315.79	327.00	-8	9,121	-0.09%
2020/03/19	18	319.00	10	315.45	297.50	8	9,194	0.09%
2020/03/18	16	337.69	16	339.00	330.50	0	9,186	0.00%
2020/03/17	26	366.35	29	363.93	345.50	-3	9,132	-0.03%
2020/03/16	6	395.30	4	383.38	373.50	2	9,172	0.02%
2020/03/13	10	410.15	10	410.10	415.00	0	9,244	0.00%
2020/03/12	7.2	455.14	3	457.00	432.00	4.2	9,254	0.05%
2020/03/11	4	502.00	4	496.00	480.00	0	9,150	0.00%
2020/03/10	8	497.25	8	492.13	493.50	0	9,218	0.00%
2020/03/09	6.1	497.59	6	498.67	490.00	0.1	9,106	0.00%
2020/03/06	1	516.00	1	519.00	515.00	0	9,014	0.00%
2020/03/04	7	501.79	7	499.57	521.00	0	8,965	0.00%
2020/03/03	4	510.00	5	509.40	507.00	-1	8,905	-0.01%
2020/03/02	10	493.05	10	492.90	489.50	0	8,856	0.00%
2020/02/27	8	517.25	8	524.38	505.00	0	8,719	0.00%
2020/02/26	5	542.40	5.1	540.10	534.00	-0.1	8,612	0.00%
2020/02/25	8	553.00	8	559.63	563.00	0	8,514	0.00%
2020/02/24	1	545.00	1	550.00	551.00	0	8,518	0.00%
2020/02/21	4	553.50	7.1	551.41	552.00	-3.1	8,550	-0.04%
2020/02/20	35	548.77	19	546.16	547.00	16	8,498	0.19%
2020/02/19	13	527.54	18	527.39	531.00	-5	8,398	-0.06%
2020/02/18	8	524.38	3	519.67	518.00	5	8,380	0.06%
2020/02/17	4	531.75	4	528.75	530.00	0	8,459	0.00%
2020/02/14	16	537.19	1	545.00	545.00	15	8,466	0.18%
2020/02/13	2	542.00	17	540.35	537.00	-15	8,490	-0.18%
2020/02/12	18	544.11	25	545.32	547.00	-7	8,550	-0.08%
2020/02/11	18	531.06	3.1	530.68	531.00	14.9	8,481	0.18%
2020/02/10	13.1	507.34	13	505.96	522.00	0.1	8,516	0.00%
2020/02/07	14	520.57	17	524.94	518.00	-3	8,532	-0.04%
2020/02/06	16	523.88	11	528.27	538.00	5	8,622	0.06%
2020/02/05	15	528.87	7	535.14	520.00	8	8,553	0.09%
2020/02/04	8	539.88	7	539.57	535.00	1	8,490	0.01%
2020/02/03	8	509.13	8	523.00	538.00	0	8,476	0.00%
2020/01/31	9	539.11	8	538.25	536.00	1	8,364	0.01%
2020/01/30	7.1	551.14	8	539.38	531.00	-0.9	8,370	-0.01%
2020/01/20	7	589.14	8.1	589.51	590.00	-1.1	8,304	-0.01%
2020/01/17	2.1	578.71	3	578.00	572.00	-0.9	8,278	-0.01%
2020/01/16	4	578.75	4	582.75	589.00	0	8,323	0.00%
2020/01/15	2	583.00	2	578.92	573.00	0	8,315	0.00%
2020/01/14	7	588.00	9	586.89	590.00	-2	8,322	-0.02%
2020/01/13	4	591.00	2	586.00	584.00	2	8,284	0.02%
2020/01/10	9	612.22	8.1	615.44	601.00	0.9	8,273	0.01%
2020/01/09	21	593.62	23	591.61	608.00	-2	8,201	-0.02%
2020/01/08	8	565.25	8	566.50	572.00	0	8,170	0.00%
2020/01/07	16	564.50	17	567.82	561.00	-1	8,197	-0.01%
2020/01/06	14	570.71	14	576.50	571.00	0	8,113	0.00%
2020/01/03	26.1	591.68	23	602.09	579.00	3.1	8,316	0.04%
2020/01/02	19	598.79	18	600.28	605.00	1	8,251	0.01%
2019/12/31	28.1	567.99	28	565.68	587.00	0.1	8,285	0.00%
2019/12/30	23	552.22	22.1	551.91	552.00	0.9	8,230	0.01%
2019/12/27	1	542.00	1	538.00	538.00	0	8,409	0.00%
2019/12/26	2	538.50	3.4	538.53	540.00	-1.4	8,795	-0.02%
2019/12/25	4	530.00	3	530.67	533.00	1	8,951	0.01%
2019/12/24	8	537.38	9	544.33	531.00	-1	8,969	-0.01%
2019/12/23	3	527.33	3.1	529.97	539.00	-0.1	8,897	0.00%
2019/12/20	2	528.00	2	525.50	522.00	0	8,849	0.00%
2019/12/19	25.1	528.75	25	536.60	526.00	0.1	8,823	0.00%
2019/12/18	22.1	537.40	24	535.04	537.00	-1.9	8,791	-0.02%
2019/12/17	13	517.62	12	517.67	519.00	1	8,616	0.01%
2019/12/16	32	511.09	33.2	510.50	522.00	-1.2	8,600	-0.01%
2019/12/13	14	491.36	21	484.50	497.50	-7	8,505	-0.08%
2019/12/12	13	479.81	13	477.04	479.50	0	8,352	0.00%
2019/12/11	15.1	462.80	17	465.53	474.50	-2	8,276	-0.02%
2019/12/10	22	449.00	25	443.96	452.50	-3	8,191	-0.04%
2019/12/09	25	429.72	25	431.24	440.00	0	8,232	0.00%
2019/12/06	7	419.21	6	418.25	419.50	1	8,427	0.01%
2019/12/05	20	417.53	18	417.00	415.50	2	8,534	0.02%
2019/12/04	5	399.80	5	401.90	401.00	0	8,612	0.00%
2019/12/03	12	408.38	12	404.92	404.50	0	8,778	0.00%
2019/12/02	5	407.00	6	404.17	406.00	-1	8,878	-0.01%
2019/11/29	7	412.57	7	407.29	408.00	0	8,957	0.00%
2019/11/28	5	409.10	5	412.30	408.00	0	8,974	0.00%
2019/11/27	13	416.65	13	416.35	418.00	0	9,088	0.00%
2019/11/26	4	410.75	10	414.40	409.00	-6	9,124	-0.07%
2019/11/25	1	413.50	1	409.00	409.00	0	9,288	0.00%
2019/11/22	5	406.60	5	408.80	405.00	0	9,313	0.00%
2019/11/21	17	410.82	11	413.05	413.50	6	9,357	0.06%
2019/11/20	1	409.00	1	412.00	402.00	0	9,295	0.00%
2019/11/19	5	416.90	3	415.67	421.50	2	9,361	0.02%
2019/11/18	3	415.00	4	416.25	417.00	-1	9,581	-0.01%
2019/11/15	6	422.25	6	419.67	421.00	0	9,633	0.00%
2019/11/14	9	425.33	8	423.13	418.00	1	9,708	0.01%
2019/11/13	18	426.03	18	420.83	420.00	0	9,685	0.00%
2019/11/12	3	421.17	3	421.67	425.00	0	9,814	0.00%
2019/11/11	11	422.82	15	424.13	417.00	-4	9,980	-0.04%
2019/11/08	3	440.50	3	440.50	440.50	0	10,042	0.00%
2019/11/07	8	442.19	8	445.44	443.00	0	10,167	0.00%
2019/11/06	9	460.56	8	462.00	455.00	1	10,477	0.01%
2019/11/05	11	470.41	14	468.54	466.50	-3	10,484	-0.03%
2019/11/04	0	0.00	2	450.00	448.00	-2	10,535	-0.02%
2019/11/01	11	449.05	11	447.00	447.00	0	10,629	0.00%
2019/10/31	5	453.60	5.2	450.37	440.00	-0.2	10,851	0.00%
2019/10/30	0	0.00	1	439.50	439.50	-1	10,941	-0.01%
2019/10/29	9	442.61	7	447.79	441.00	2	11,084	0.02%
2019/10/28	14	453.36	16	449.47	450.00	-2	11,166	-0.02%
2019/10/25	16	446.69	17	450.35	446.00	-1	11,207	-0.01%
2019/10/24	14	453.86	11.1	450.50	455.00	2.9	11,237	0.03%
2019/10/23	7	442.00	15	440.63	444.50	-8	11,255	-0.07%
2019/10/22	6	444.25	5	448.70	443.00	1	11,226	0.01%
2019/10/21	9	448.50	9	448.17	448.50	0	11,230	0.00%
2019/10/18	22.1	449.62	23	450.50	445.50	-0.9	11,225	-0.01%
2019/10/17	9	454.94	10.1	449.15	458.00	-1.1	11,276	-0.01%
2019/10/16	24.1	455.55	24	454.94	447.00	0.1	11,358	0.00%
2019/10/15	26	453.42	27	455.00	456.00	-1	11,372	-0.01%
2019/10/14	16	463.41	13	463.69	456.50	3	11,351	0.03%
2019/10/09	32.1	474.81	26	479.44	459.50	6.1	11,378	0.05%
2019/10/08	9	487.56	9	485.83	487.50	0	11,335	0.00%
2019/10/07	15	489.97	12	486.29	482.00	3	11,456	0.03%
2019/10/04	26	482.38	22	485.32	481.50	4	11,430	0.03%
2019/10/03	25	486.80	21	486.81	485.50	4	11,549	0.03%
2019/10/02	32.1	461.54	34	465.19	483.50	-1.9	11,389	-0.02%
2019/10/01	17	435.88	19.2	437.18	441.00	-2.2	11,125	-0.02%
2019/09/27	21	420.55	22	417.82	421.50	-1	11,076	-0.01%
2019/09/26	5	427.80	5	422.60	420.00	0	11,184	0.00%
2019/09/25	22	421.80	22	420.57	421.50	0	11,333	0.00%
2019/09/24	12.1	428.79	11	426.55	428.00	1.1	11,426	0.01%
2019/09/23	27.1	435.11	20	432.40	428.00	7.1	11,580	0.06%
2019/09/20	15	422.23	15	419.13	424.00	0	11,786	0.00%
2019/09/19	22	420.09	21	421.21	418.00	1	11,912	0.01%
2019/09/18	15	421.20	17	425.71	425.50	-2	11,968	-0.02%
2019/09/17	16	422.91	17	421.59	416.00	-1	12,003	-0.01%
2019/09/16	25	423.58	24	424.52	424.00	1	12,175	0.01%
2019/09/12	25	429.02	23	434.20	427.00	2	12,253	0.02%
2019/09/11	33	424.59	34	428.01	432.00	-1	12,379	-0.01%
2019/09/10	39	427.55	29	436.50	417.00	10	12,268	0.08%
2019/09/09	4	447.25	7	453.36	453.00	-3	12,079	-0.02%
2019/09/06	19	442.79	20	438.20	449.00	-1	12,043	-0.01%
2019/09/05	9	443.44	13	442.50	439.50	-4	12,006	-0.03%
2019/09/04	22	428.48	23	431.74	435.00	-1	12,055	-0.01%
2019/09/03	7	425.29	7	422.43	419.00	0	12,273	0.00%
2019/09/02	20	423.23	20	417.43	425.00	0	12,332	0.00%
2019/08/30	19	414.42	19	416.66	414.00	0	12,454	0.00%
2019/08/29	11	404.41	11	404.64	403.00	0	12,517	0.00%
2019/08/28	13	398.38	13	391.85	404.50	0	12,637	0.00%
2019/08/27	17	386.56	17	384.71	383.00	0	12,693	0.00%
2019/08/26	4	385.50	4	383.50	383.50	0	13,044	0.00%
2019/08/23	18	400.81	18	400.06	399.50	0	13,162	0.00%
2019/08/22	14	405.04	14	405.36	404.00	0	13,306	0.00%
2019/08/21	18	396.39	18	395.25	396.50	0	13,355	0.00%
2019/08/20	19	408.53	19	404.32	404.00	0	13,423	0.00%
2019/08/19	20	407.80	20	407.05	405.00	0	13,734	0.00%
2019/08/16	21	411.21	21	409.90	409.50	0	13,853	0.00%
2019/08/15	25	410.22	28	408.75	410.00	-3	13,996	-0.02%
2019/08/14	31	426.24	27	429.19	419.00	4	14,092	0.03%
2019/08/13	21	426.36	23	433.33	422.00	-2	14,105	-0.01%
2019/08/12	29	449.74	21	451.60	442.50	8	14,194	0.06%
2019/08/08	29	439.40	32	435.44	444.00	-3	14,186	-0.02%
2019/08/07	10	425.30	9	419.89	413.00	1	13,990	0.01%
2019/08/06	17	415.53	17	417.82	422.50	0	14,126	0.00%
2019/08/05	6	420.00	6	418.00	418.00	0	14,113	0.00%
2019/08/02	28	421.16	26	418.33	417.00	2	14,186	0.01%
2019/08/01	27	424.91	30	433.32	439.00	-3	14,170	-0.02%
2019/07/31	24	423.25	25	416.74	427.50	-1	14,146	-0.01%
2019/07/30	36	417.93	33	425.74	417.00	3	14,191	0.02%
2019/07/29	11	431.32	10	429.35	430.00	1	14,216	0.01%
2019/07/26	3	423.00	4	425.88	425.00	-1	14,306	-0.01%
2019/07/25	5	420.20	7	422.79	420.00	-2	14,297	-0.01%
2019/07/24	5	416.50	5	415.10	416.50	0	14,255	0.00%
2019/07/23	3	416.33	6	419.50	410.00	-3	14,406	-0.02%
2019/07/22	4	415.50	4	420.88	399.50	0	14,461	0.00%
2019/07/19	7	414.43	7	410.21	419.00	0	14,463	0.00%
2019/07/18	15	414.83	10	422.95	404.00	5	14,359	0.03%
2019/07/17	17	430.00	17	427.00	424.00	0	14,271	0.00%
2019/07/16	17	437.32	15	438.27	431.00	2	14,222	0.01%
2019/07/15	12	432.25	15	435.83	438.00	-3	14,271	-0.02%
2019/07/12	27	432.83	22	432.48	430.50	5	14,440	0.03%
2019/07/11	31	440.52	35	440.83	435.00	-4	14,510	-0.03%
2019/07/10	36	434.82	38	437.79	440.00	-2	14,392	-0.01%
2019/07/09	42	435.42	34	435.72	425.50	8	14,305	0.06%
2019/07/08	9	438.89	12	441.42	442.50	-3	14,198	-0.02%
2019/07/05	34	432.88	36	432.19	436.00	-2	14,144	-0.01%
2019/07/04	30	432.72	34	431.96	428.00	-4	14,114	-0.03%
2019/07/03	33	429.48	26	432.54	428.00	7	14,084	0.05%
2019/07/02	24	438.79	26	440.13	439.00	-2	14,111	-0.01%
2019/07/01	17	440.00	17	440.82	445.00	0	13,994	0.00%
2019/06/28	28	401.00	26	402.90	407.00	2	14,038	0.01%
2019/06/27	40	399.73	46	401.73	399.00	-6	14,040	-0.04%
2019/06/26	37	376.36	37	379.57	383.00	0	13,818	0.00%
2019/06/25	32	383.69	30	383.30	375.50	2	13,687	0.01%
2019/06/24	40	391.70	40	389.16	395.50	0	13,564	0.00%
2019/06/21	31	391.47	27	388.61	385.50	4	13,535	0.03%
2019/06/20	26	387.48	26	385.90	386.50	0	13,384	0.00%
2019/06/19	24	378.79	24	378.31	382.00	0	13,304	0.00%
2019/06/18	18	357.89	18	361.56	357.00	0	13,075	0.00%
2019/06/17	23	359.52	23	355.65	363.00	0	13,025	0.00%
2019/06/14	14	353.79	14	352.04	350.00	0	12,957	0.00%
2019/06/13	4	349.63	5	351.30	354.50	-1	12,918	-0.01%
2019/06/12	25	353.22	24	351.73	352.00	1	12,870	0.01%
2019/06/11	20	343.25	20	345.58	353.00	0	12,828	0.00%
2019/06/10	9	317.78	9	319.06	321.00	0	12,610	0.00%
2019/06/06	16	303.72	17	305.26	312.50	-1	12,634	-0.01%
2019/06/05	3	305.00	4	307.50	310.00	-1	12,544	-0.01%
2019/06/04	21	313.83	21	316.14	308.00	0	12,469	0.00%
2019/06/03	7	313.36	7	312.79	314.50	0	12,393	0.00%
2019/05/31	21	319.60	21	305.98	320.00	0	12,296	0.00%
2019/05/30	14	301.82	14	306.39	295.00	0	12,216	0.00%
2019/05/29	13	293.92	13	290.15	306.50	0	12,179	0.00%
2019/05/28	7	306.36	7	305.43	301.00	0	12,141	0.00%
2019/05/27	12	305.54	17	305.65	310.00	-5	12,116	-0.04%
2019/05/24	46	341.15	46	335.00	309.50	0	12,074	0.00%
2019/05/23	16	338.00	16	339.94	343.50	0	11,726	0.00%
2019/05/22	30	364.92	28	365.54	351.50	2	11,635	0.02%
2019/05/21	49	355.96	49	352.78	371.00	0	11,701	0.00%
2019/05/20	19	343.45	21	345.74	342.50	-2	11,708	-0.02%
2019/05/17	24	363.56	24	365.75	343.50	0	11,578	0.00%
2019/05/16	27	374.00	27	372.39	371.50	0	11,340	0.00%
2019/05/15	13	371.65	11	378.77	375.00	2	11,183	0.02%
2019/05/14	11	353.95	12	355.29	368.00	-1	11,043	-0.01%
2019/05/13	5	372.10	4	373.50	360.00	1	10,827	0.01%
2019/05/10	15	390.37	15	390.70	392.50	0	10,680	0.00%
2019/05/09	8	396.19	13	400.35	395.00	-5	10,605	-0.05%
2019/05/08	3	409.17	2	413.00	416.50	1	10,432	0.01%
2019/05/07	19	419.79	25	418.62	418.50	-6	10,340	-0.06%
2019/05/06	17	417.56	13	418.19	399.00	4	10,218	0.04%
2019/05/03	10	421.35	3	430.00	432.50	7	10,071	0.07%
2019/05/02	3	404.50	1	395.50	395.50	2	9,918	0.02%
2019/04/30	3	400.33	2	404.00	395.50	1	9,967	0.01%
2019/04/29	1	383.50	1	384.00	401.00	0	10,102	0.00%
2019/04/24	1	430.00	1	415.00	415.00	0	9,953	0.00%
2019/04/23	2	434.75	1	418.50	415.00	1	9,934	0.01%
2019/04/22	4	475.88	4	467.25	423.00	0	9,873	0.00%
2019/04/19	5	474.00	8	474.75	470.00	-3	9,900	-0.03%
2019/04/18	17	505.18	19	501.87	480.00	-2	9,813	-0.02%
2019/04/17	9	468.89	16	479.09	493.00	-7	9,625	-0.07%
2019/04/16	8	443.19	9	443.67	448.50	-1	9,360	-0.01%
2019/04/15	2	442.75	3	442.17	442.50	-1	9,311	-0.01%
2019/04/12	5	444.70	6	445.08	433.50	-1	9,320	-0.01%
2019/04/11	5	438.60	6	439.75	436.00	-1	9,236	-0.01%
2019/04/10	5	447.90	3	447.50	442.00	2	9,196	0.02%
2019/04/09	6	439.25	5	438.70	453.00	1	9,104	0.01%
2019/04/08	7	435.93	7.1	432.39	435.00	-0.1	9,014	0.00%
2019/04/03	1	405.00	0	0.00	408.50	1	8,854	0.01%
2019/04/02	2.1	409.67	3	406.50	409.00	-0.9	8,873	-0.01%
2019/04/01	4	388.00	5	392.40	396.50	-1	8,692	-0.01%
2019/03/29	9	347.67	6	340.25	360.50	3	8,477	0.04%
2019/03/28	3	332.33	3	334.83	328.00	0	8,490	0.00%
2019/03/27	6	337.50	6	337.75	336.00	0	8,476	0.00%
2019/03/26	3	334.33	3	337.67	342.00	0	8,481	0.00%
2019/03/25	4	327.13	4	326.88	325.00	0	8,393	0.00%
2019/03/22	8	345.88	8	347.94	338.00	0	8,321	0.00%
2019/03/21	2	347.75	3	348.17	348.50	-1	8,258	-0.01%
2019/03/20	4	351.13	3	349.33	344.00	1	8,210	0.01%
2019/03/19	3	349.83	3	351.33	353.00	0	8,154	0.00%
2019/03/18	6	353.75	8	354.38	345.00	-2	8,078	-0.02%
2019/03/15	3	354.00	3	353.33	353.00	0	8,067	0.00%
2019/03/14	12	345.21	12	340.46	351.50	0	7,993	0.00%
2019/03/13	5	330.90	5	329.40	335.00	0	7,894	0.00%
2019/03/12	3	330.50	3	329.67	329.50	0	7,842	0.00%
2019/03/11	14	317.64	15	313.13	319.00	-1	7,746	-0.01%
2019/03/08	18	316.17	17	310.82	314.00	1	7,795	0.01%
2019/03/07	11	325.36	11	326.45	317.00	0	7,748	0.00%
2019/03/06	15	329.13	15	327.60	330.00	0	7,777	0.00%
2019/03/05	9	326.11	9	319.61	324.50	0	7,768	0.00%
2019/03/04	2	321.25	0	0.00	310.00	2	7,597	0.03%
2019/02/27	3	315.67	3	313.17	320.00	0	7,506	0.00%
2019/02/26	15	312.13	18	315.83	310.00	-3	7,458	-0.04%
2019/02/25	14	308.29	12	305.38	316.50	2	7,531	0.03%
2019/02/22	12	287.46	15	282.33	288.00	-3	7,291	-0.04%
2019/02/21	5	285.60	6	284.67	286.00	-1	7,272	-0.01%
2019/02/20	31	283.40	25	282.08	282.50	6	7,163	0.08%
2019/02/19	25	263.36	25	268.34	273.00	0	6,942	0.00%
2019/02/18	10	237.25	11	238.14	248.50	-1	6,742	-0.01%
2019/02/14	4	239.75	4	237.50	239.00	0	6,802	0.00%
2019/02/13	7	248.07	8	244.13	237.00	-1	6,941	-0.01%
2019/02/12	0	0.00	1	237.00	241.00	-1	7,012	-0.01%
2019/02/11	2	235.25	1	235.50	241.00	1	7,180	0.01%
2019/01/30	11	234.41	17	232.91	226.00	-6	7,493	-0.08%
2019/01/29	6	224.00	3	222.17	225.50	3	7,628	0.04%
2019/01/28	2	221.75	1	218.50	222.00	1	7,698	0.01%
2019/01/25	4	221.00	6	220.25	219.00	-2	7,921	-0.03%
2019/01/23	1	214.00	1	214.50	218.50	0	8,048	0.00%
2019/01/22	18	217.33	17	217.56	217.00	1	8,133	0.01%
2019/01/21	7	216.57	6	216.67	215.00	1	8,151	0.01%
2019/01/18	5	209.50	8	211.44	217.50	-3	8,066	-0.04%
2019/01/17	0	0.00	1	207.00	198.00	-1	8,045	-0.01%
2019/01/16	1	202.50	0	0.00	202.00	1	8,166	0.01%
2019/01/14	0	0.00	1	192.50	197.00	-1	8,349	-0.01%
2019/01/11	4	199.25	10	199.35	194.00	-6	8,486	-0.07%
2019/01/10	17	189.09	9	190.11	194.50	8	8,483	0.09%
2019/01/09	11	188.59	12	189.25	190.00	-1	8,462	-0.01%
2019/01/08	2	176.50	2	177.25	178.00	0	8,422	0.00%
2019/01/07	1	176.00	2	173.25	174.00	-1	8,440	-0.01%
2019/01/04	2	166.00	2	166.25	165.00	0	8,482	0.00%
2019/01/03	5	172.90	5	174.80	172.50	0	8,447	0.00%
2019/01/02	1	187.00	0	0.00	178.50	1	8,528	0.01%
2018/12/27	0	0.00	1	189.50	189.00	-1	8,665	-0.01%
2018/12/25	2	189.50	2	190.25	193.00	0	8,815	0.00%
2018/12/21	15	195.73	15	198.00	201.50	0	8,795	0.00%
2018/12/20	2	205.00	2	207.00	203.50	0	8,721	0.00%
2018/12/18	3	204.00	3	201.17	204.00	0	8,736	0.00%
2018/12/17	0	0.00	1	204.00	205.00	-1	8,854	-0.01%
2018/12/14	4	197.50	4	199.50	202.50	0	8,907	0.00%
2018/12/13	2	204.75	1	203.00	202.50	1	8,922	0.01%
2018/12/12	2	205.50	1	206.50	205.00	1	8,982	0.01%
2018/12/11	1	200.00	2	199.25	198.50	-1	9,006	-0.01%
2018/12/10	3	190.67	3	196.00	196.00	0	9,045	0.00%
2018/12/07	1	206.50	1	207.00	204.00	0	9,048	0.00%
2018/12/06	2	205.00	4	206.13	200.00	-2	9,049	-0.02%
2018/12/05	4	217.50	0	0.00	218.00	4	9,033	0.04%
2018/12/04	6	232.33	3	233.00	225.00	3	9,052	0.03%
2018/12/03	4	234.13	3	235.50	239.50	1	8,971	0.01%
2018/11/30	0	0.00	1	218.50	218.50	-1	8,906	-0.01%
2018/11/29	10	220.40	9	220.83	211.50	1	8,816	0.01%
2018/11/28	6	211.25	8	210.38	211.50	-2	8,686	-0.02%
2018/11/27	5	207.40	11	206.77	207.00	-6	8,602	-0.07%
2018/11/26	8	200.56	8	201.50	200.00	0	8,479	0.00%
2018/11/23	11	200.82	5	207.90	196.00	6	8,421	0.07%
2018/11/22	2	212.50	3	212.67	207.50	-1	8,323	-0.01%
2018/11/20	5	194.50	5	195.50	195.00	0	8,130	0.00%
2018/11/19	1	192.50	1	195.00	198.00	0	8,108	0.00%
2018/11/16	6	198.25	6	196.08	192.50	0	8,102	0.00%
2018/11/15	1	185.00	2	193.50	195.00	-1	8,036	-0.01%
2018/11/14	2	194.00	1	192.50	191.00	1	8,017	0.01%
2018/11/13	9	187.00	9	188.00	193.50	0	7,972	0.00%
2018/11/12	9	204.78	9	205.61	198.00	0	7,923	0.00%
2018/11/09	3	206.17	3	205.67	209.50	0	7,860	0.00%
2018/11/08	29	217.88	27	217.44	210.00	2	7,800	0.03%
2018/11/07	39	198.00	46	199.93	216.00	-7	7,692	-0.09%
2018/11/06	39	212.45	33	215.56	196.50	6	7,419	0.08%
2018/11/05	2	215.50	2	219.50	218.00	0	7,174	0.00%
2018/11/02	18	222.53	17	222.18	220.00	1	7,164	0.01%
2018/11/01	4	206.25	4	208.88	220.00	0	6,992	0.00%
2018/10/31	0	0.00	1	202.00	200.00	-1	6,914	-0.01%
2018/10/30	8	202.81	11	200.41	197.00	-3	6,872	-0.04%
2018/10/29	2	203.25	3	205.50	209.50	-1	6,826	-0.01%
2018/10/26	15	214.30	15	213.10	208.50	0	6,785	0.00%
2018/10/25	2	215.50	0	0.00	208.00	2	6,721	0.03%
2018/10/24	4	225.63	3	225.50	225.00	1	6,621	0.02%
2018/10/23	2	226.25	2	224.25	220.00	0	6,546	0.00%
2018/10/22	5	228.10	3	228.50	224.50	2	6,494	0.03%
2018/10/19	12	215.29	12	214.13	233.00	0	6,403	0.00%
2018/10/18	8	236.00	9	232.39	222.00	-1	6,255	-0.02%
2018/10/17	8	235.25	14	234.43	234.50	-6	6,209	-0.10%
2018/10/16	9	236.44	7	238.14	231.50	2	6,267	0.03%
2018/10/15	12	231.67	12	232.38	239.00	0	6,285	0.00%
2018/10/12	4	230.88	4	232.75	232.00	0	6,295	0.00%
2018/10/11	5	231.10	4	234.13	229.50	1	6,254	0.02%
2018/10/09	14	243.36	14	244.82	255.00	0	6,277	0.00%
2018/10/08	4	261.13	2	258.25	253.50	2	6,215	0.03%
2018/10/05	2	270.25	3	262.83	263.00	-1	6,247	-0.02%
2018/10/03	0	0.00	13	287.54	285.50	-13	6,163	-0.21%
2018/10/02	0	0.00	4	323.00	317.00	-4	6,120	-0.07%
2018/09/28	2	318.00	0	0.00	317.00	2	6,263	0.03%
2018/09/27	3	330.67	1	319.00	319.00	2	6,297	0.03%
2018/09/26	15	319.07	0	0.00	323.00	15	6,242	0.24%
2018/09/25	1	312.50	0	0.00	312.00	1	6,229	0.02%
2018/09/21	2	293.00	2	291.50	300.00	0	6,230	0.00%
2018/09/19	3	313.33	3	316.50	306.50	0	6,282	0.00%
2018/09/11	13	352.27	13	345.08	357.00	0	6,439	0.00%
2018/08/29	0	0.00	1	408.50	410.50	-1	7,033	-0.01%
2018/08/27	1	406.00	0	0.00	405.00	1	7,237	0.01%
2018/08/23	4	391.38	4	387.13	388.00	0	7,422	0.00%
2018/08/20	0	0.00	6	370.67	376.00	-6	7,701	-0.08%
2018/08/17	6	389.17	0	0.00	381.50	6	7,808	0.08%
2018/08/16	1	385.00	1	384.00	384.00	0	8,003	0.00%
2018/08/15	4	365.00	4	363.50	379.00	0	8,127	0.00%
2018/08/14	2	374.50	2	376.00	375.00	0	8,380	0.00%
2018/08/13	0	0.00	4	371.00	371.50	-4	8,466	-0.05%
2018/08/10	1	411.00	2	410.00	403.50	-1	8,407	-0.01%
2018/08/09	3	412.33	3	416.67	412.00	0	8,436	0.00%
2018/08/08	9	443.72	7	437.07	414.50	2	8,373	0.02%
2018/08/07	1	432.00	2	434.00	440.00	-1	8,350	-0.01%
2018/08/06	1	426.00	1	428.00	426.50	0	8,471	0.00%
2018/08/03	2	438.00	2	440.75	439.50	0	8,485	0.00%
2018/08/02	7	455.07	16	451.59	441.50	-9	8,454	-0.11%
2018/08/01	5	484.20	5	478.60	471.50	0	8,453	0.00%
2018/07/31	5	474.20	4	474.38	483.50	1	8,453	0.01%
2018/07/30	16	480.34	11	478.00	476.50	5	8,615	0.06%
2018/07/27	3	477.17	9	482.67	488.00	-6	8,694	-0.07%
2018/07/26	14	487.71	13	487.00	475.50	1	8,716	0.01%
2018/07/25	3	476.83	10	480.65	481.00	-7	8,765	-0.08%
2018/07/24	6	470.67	8	474.75	482.50	-2	8,867	-0.02%
2018/07/23	9	474.78	6	467.67	472.50	3	8,844	0.03%
2018/07/20	1	496.00	3	503.50	498.00	-2	8,845	-0.02%
2018/07/19	7	488.21	5	488.40	486.00	2	8,780	0.02%
2018/07/18	5	484.80	2	477.50	480.00	3	8,807	0.03%
2018/07/17	4	495.63	4	495.25	491.50	0	8,803	0.00%
2018/07/16	20	509.58	13	500.19	496.00	7	8,821	0.08%
2018/07/13	12	511.42	9	515.22	515.00	3	8,829	0.03%
2018/07/12	6	479.08	7	485.07	493.00	-1	8,948	-0.01%
2018/07/11	8	481.44	6	494.17	468.00	2	9,132	0.02%
2018/07/10	2	464.00	3	473.50	483.00	-1	9,265	-0.01%
2018/07/09	0	0.00	1	467.50	441.00	-1	9,371	-0.01%
2018/07/06	7	439.36	2	436.50	460.00	5	9,430	0.05%
2018/07/05	4	464.13	0	0.00	427.50	4	9,529	0.04%
2018/07/03	0	0.00	3	466.83	459.00	-3	9,590	-0.03%
2018/07/02	12	480.88	9	474.39	471.50	3	9,602	0.03%
2018/06/29	5	467.50	15	460.10	478.50	-10	9,542	-0.10%
2018/06/28	9	476.11	7	467.14	453.50	2	9,468	0.02%
2018/06/27	8	492.50	5	467.20	464.50	3	9,363	0.03%
2018/06/22	7	500.14	5	496.10	490.00	2	9,561	0.02%
2018/06/21	9	529.44	10	528.80	518.00	-1	9,698	-0.01%
2018/06/20	20	527.60	12	523.50	531.00	8	9,699	0.08%
2018/06/19	12	539.00	4	535.25	530.00	8	9,747	0.08%
2018/06/15	4	545.25	9	552.33	555.00	-5	9,803	-0.05%
2018/06/14	5	535.80	6	531.50	530.00	-1	9,680	-0.01%
2018/06/13	3	530.67	4	539.75	554.00	-1	9,603	-0.01%
2018/06/12	7	505.57	4	504.63	512.00	3	9,598	0.03%
2018/06/11	10	482.85	12	485.08	488.00	-2	9,538	-0.02%
2018/06/08	11	470.09	8	460.94	458.50	3	9,340	0.03%
2018/06/07	2	471.25	4	473.13	469.00	-2	9,285	-0.02%
2018/06/06	2	482.75	11	478.36	470.50	-9	9,237	-0.10%
2018/06/05	17	471.76	8	467.38	477.50	9	9,155	0.10%
2018/06/04	4	475.13	3	480.00	458.00	1	9,031	0.01%
2018/06/01	2	460.75	3	462.50	468.00	-1	8,903	-0.01%
2018/05/31	9	462.28	14	461.39	448.00	-5	8,808	-0.06%
2018/05/30	0	0.00	1	442.00	458.00	-1	8,669	-0.01%
2018/05/29	4	441.88	14	443.82	436.00	-10	8,553	-0.12%
2018/05/28	16	468.13	15	472.40	452.00	1	8,438	0.01%
2018/05/25	21	461.60	6	459.33	455.00	15	8,313	0.18%
2018/05/24	14	458.61	21	453.83	462.00	-7	8,131	-0.09%
2018/05/23	18	434.06	9	436.72	430.50	9	7,872	0.11%
2018/05/22	26	424.31	19	414.84	426.00	7	7,649	0.09%
2018/05/21	3	380.00	19	386.84	396.00	-16	7,341	-0.22%
2018/05/17	2	376.50	2	372.75	366.00	0	7,199	0.00%
2018/05/16	1	373.50	1	369.50	369.50	0	7,201	0.00%
2018/05/15	1	384.00	3	383.00	372.00	-2	7,211	-0.03%
2018/05/14	3	377.00	2	380.50	381.00	1	7,210	0.01%
2018/05/11	1	381.50	0	0.00	371.00	1	7,062	0.01%
2018/05/09	2	370.25	2	370.00	373.00	0	7,094	0.00%
2018/05/08	0	0.00	1	365.50	363.00	-1	6,987	-0.01%
2018/05/07	19	382.08	17	382.68	371.00	2	6,920	0.03%
2018/05/04	3	361.33	6	355.25	362.00	-3	6,744	-0.04%
2018/05/03	2	337.25	3	342.67	332.50	-1	6,614	-0.02%
2018/05/02	4	355.38	2	345.50	343.00	2	6,615	0.03%
2018/04/30	0	0.00	1	353.00	352.00	-1	6,551	-0.02%
2018/04/27	5	330.70	5	330.90	330.00	0	6,451	0.00%
2018/04/26	4	346.38	2	320.00	323.50	2	6,430	0.03%
2018/04/25	3	358.67	3	357.50	352.50	0	6,328	0.00%
2018/04/24	3	364.67	5	360.10	351.00	-2	6,296	-0.03%
2018/04/23	2	363.00	1	374.00	351.00	1	6,216	0.02%
2018/04/19	3	392.67	8	387.94	388.00	-5	6,190	-0.08%
2018/04/18	8	391.44	9	381.39	384.50	-1	6,269	-0.02%
2018/04/17	17	410.88	9	419.67	388.00	8	6,043	0.13%
2018/04/16	15	392.23	8	399.13	407.00	7	5,798	0.12%
2018/04/13	5	360.20	11	363.59	370.00	-6	5,742	-0.10%
2018/04/12	4	347.63	4	348.13	350.00	0	5,665	0.00%
2018/04/11	10	345.95	7	350.36	340.50	3	5,593	0.05%
2018/04/10	2	334.00	13	323.96	339.50	-11	5,379	-0.20%
2018/04/03	0	0.00	3	306.67	309.00	-3	5,425	-0.06%
2018/04/02	1	305.00	10	306.00	300.50	-9	5,461	-0.16%
2018/03/31	3	310.00	1	308.50	308.50	2	5,527	0.04%
2018/03/30	4	304.38	1	308.00	308.00	3	5,568	0.05%
2018/03/29	18	315.50	13	309.19	303.50	5	5,660	0.09%
2018/03/28	6	306.17	10	307.40	307.00	-4	5,612	-0.07%
2018/03/27	3	300.00	2	311.00	300.50	1	5,526	0.02%
2018/03/26	2	296.25	7	299.43	301.00	-5	5,436	-0.09%
2018/03/23	2	281.00	0	0.00	285.00	2	5,268	0.04%
2018/03/22	13	284.31	1	285.00	280.00	12	5,330	0.23%
2018/03/21	0	0.00	4	272.88	274.00	-4	5,272	-0.08%
2018/03/16	7	263.07	3	263.00	260.50	4	5,304	0.08%
2018/03/15	1	259.50	0	0.00	260.50	1	5,203	0.02%
2018/03/07	0	0.00	1	223.00	223.00	-1	5,948	-0.02%
2018/02/08	0	0.00	1	247.50	236.50	-1	7,170	-0.01%
2018/02/07	1	260.50	0	0.00	250.50	1	7,239	0.01%
2018/02/06	5	259.60	6	256.25	247.50	-1	7,300	-0.01%
2018/02/01	1	285.00	1	293.00	290.00	0	7,417	0.00%
2018/01/31	0	278.00	0	0.00	279.50	0	7,463	0.00%
2018/01/30	1	278.50	1	278.50	276.00	0	7,506	0.00%
2018/01/29	1	281.50	1	278.00	279.00	0	7,566	0.00%
2018/01/25	0	0.00	1	277.00	277.00	-1	7,813	-0.01%
2018/01/24	2	280.75	2	278.00	283.00	0	7,961	0.00%
2018/01/23	1	285.00	0	0.00	276.00	1	8,115	0.01%
2018/01/22	4	280.50	4	279.25	282.00	0	8,217	0.00%
2018/01/19	1	280.50	0	0.00	282.00	1	8,376	0.01%
2018/01/17	1	288.50	1	289.00	287.00	0	8,647	0.00%
2018/01/16	2	286.50	4	285.88	292.00	-2	8,791	-0.02%
2018/01/15	3	296.33	3	291.83	284.00	0	8,859	0.00%
2018/01/12	12	297.67	11	295.82	294.00	1	8,879	0.01%
2018/01/11	1	281.00	0	0.00	281.00	1	8,829	0.01%
2018/01/10	0	0.00	1	284.00	280.00	-1	9,134	-0.01%
2018/01/09	2	290.00	2	286.75	284.00	0	9,232	0.00%
2018/01/08	0	0.00	1	285.00	285.00	-1	9,126	-0.01%
2018/01/05	2	274.50	2	275.00	274.50	0	9,065	0.00%
2018/01/03	1	279.50	0	0.00	275.50	1	9,168	0.01%
2018/01/02	3	259.00	3	260.00	280.00	0	9,165	0.00%