玉晶光 (3406)-群益金鼎-三重券商分點個股進出

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
424.5
漲跌
▼3.0
漲幅
-0.70%
成交量
1,184張
產業
上市光電類股
1030人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－群益金鼎-三重券商分點個股進出

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-三重券商分點個股進出
群益金鼎-三重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
2024/04/24	0	0.00	1	433.00	433.50	-1	2,248	-0.04%
2024/04/22	1.1	423.14	0	0.00	415.00	1.1	2,293	0.05%
2024/04/19	1	424.00	1	426.50	424.00	0	2,292	0.00%
2024/04/16	1	442.00	0	0.00	442.00	1	2,295	0.04%
2024/04/15	1	460.50	0	0.00	458.50	1	2,307	0.04%
2024/04/12	4	478.38	3	477.00	472.00	1	2,314	0.04%
2024/04/11	1	472.50	1	472.50	472.50	0	2,328	0.00%
2024/04/10	1	482.00	0	0.00	479.00	1	2,341	0.04%
2024/04/09	2	480.50	9	474.94	477.00	-7	2,356	-0.30%
2024/04/08	0	467.83	0	0.00	468.50	0	2,340	0.00%
2024/04/03	2	473.75	4	488.00	474.00	-2	2,345	-0.09%
2024/04/01	3	488.50	0	0.00	489.50	3	2,317	0.13%
2024/03/29	2	497.75	1	510.00	496.00	1	2,294	0.04%
2024/03/28	0	0.00	1	508.00	509.00	-1	2,262	-0.04%
2024/03/27	4	502.00	1.4	500.79	505.00	2.6	2,234	0.12%
2024/03/26	4	521.98	7	514.74	499.00	-3	2,166	-0.14%
2024/03/25	2	484.25	5	496.80	493.00	-3	2,049	-0.15%
2024/03/22	0	0.00	1	482.00	482.50	-1	2,013	-0.05%
2024/03/21	1	477.00	1	470.00	476.00	0	1,981	0.00%
2024/03/20	24	436.23	21	457.69	462.50	3	1,906	0.16%
2024/03/19	1	420.00	0.2	422.00	423.00	0.9	1,900	0.04%
2024/03/18	1	426.50	1	427.50	428.00	0	1,948	0.00%
2024/03/15	3	418.00	2.2	421.30	417.50	0.8	1,956	0.04%
2024/03/14	5	417.60	2	418.25	418.50	3	1,927	0.16%
2024/03/13	1	399.50	1	402.50	398.50	0	1,859	0.00%
2024/03/12	1	407.50	7.1	408.71	408.50	-6.1	1,846	-0.33%
2024/03/11	2.1	397.82	0	0.00	398.00	2.1	1,843	0.11%
2024/03/08	2.1	398.71	1	400.00	400.00	1.1	1,856	0.06%
2024/03/07	3.1	405.90	1	402.50	401.50	2.1	1,835	0.11%
2024/03/06	2.1	409.60	2	410.25	409.50	0.1	1,837	0.01%
2024/03/05	2	414.74	0	0.00	412.00	2	1,847	0.11%
2024/03/04	0	425.00	1	421.10	420.50	-1	1,858	-0.05%
2024/03/01	0	0.00	4	428.25	426.00	-4	1,876	-0.21%
2024/02/29	1	421.00	0	0.00	423.50	1	1,899	0.05%
2024/02/27	2	423.50	0	423.50	427.00	2	1,906	0.10%
2024/02/26	1	426.50	1.1	429.00	429.00	-0.1	1,939	0.00%
2024/02/23	2	410.00	0	0.00	409.50	2	1,926	0.10%
2024/02/22	0	0.00	0.1	415.00	415.00	-0.1	1,962	0.00%
2024/02/21	1	413.00	1	414.50	411.50	0	1,991	0.00%
2024/02/20	0	411.25	2	411.00	411.00	-2	1,988	-0.10%
2024/02/02	0	396.40	0	0.00	393.50	0	1,941	0.00%
2024/02/01	0.1	395.50	3	396.50	395.00	-3	1,941	-0.15%
2024/01/31	0	400.50	0	0.00	400.00	0	1,981	0.00%
2024/01/30	0	402.00	0	0.00	398.50	0	1,987	0.00%
2024/01/24	1	407.01	2	417.23	406.50	-1	1,988	-0.05%
2024/01/23	0	420.50	0	0.00	423.00	0	1,957	0.00%
2024/01/22	0	0.00	3	413.33	414.00	-3	1,903	-0.16%
2024/01/19	0	0.00	0.2	403.50	403.50	-0.2	1,878	-0.01%
2024/01/17	1	399.00	0	0.00	398.50	1	1,874	0.05%
2024/01/16	1	402.50	0	0.00	401.00	1	1,845	0.05%
2024/01/15	0.1	395.55	0	0.00	394.00	0.1	1,820	0.00%
2024/01/12	0	401.00	0	0.00	397.00	0	1,819	0.00%
2024/01/11	1	390.00	0	0.00	390.50	1	1,812	0.06%
2024/01/09	2	389.51	1	390.50	390.00	1	1,817	0.06%
2024/01/08	0	399.00	0	401.00	396.00	0	1,796	0.00%
2024/01/05	4	405.76	1	403.50	401.50	3	1,794	0.17%
2024/01/04	1	414.00	0	0.00	420.50	1	1,776	0.06%
2023/12/29	0	0.00	2	412.00	420.50	-2	1,771	-0.11%
2023/12/28	4	410.00	0	0.00	407.50	4	1,760	0.23%
2023/12/27	0	0.00	1	409.50	410.00	-1	1,754	-0.06%
2023/12/20	1	412.00	0	0.00	409.50	1	1,745	0.06%
2023/12/19	0	0.00	1	413.00	412.50	-1	1,744	-0.06%
2023/12/18	1.1	421.40	0	0.00	421.50	1.1	1,749	0.06%
2023/12/15	2	427.25	0	426.00	428.00	2	1,753	0.11%
2023/12/14	3	426.17	9	429.78	428.00	-6	1,762	-0.34%
2023/12/13	2	412.50	4	412.99	415.00	-2	1,682	-0.12%
2023/12/12	1	403.00	2	405.25	403.00	-1	1,617	-0.06%
2023/12/06	2	394.75	0	0.00	393.00	2	1,630	0.12%
2023/12/05	2.1	395.00	0	0.00	397.00	2.1	1,660	0.12%
2023/12/04	0	394.00	3	391.01	391.00	-3	1,652	-0.18%
2023/12/01	1	395.08	1	395.00	394.50	0	1,663	0.00%
2023/11/30	1	402.48	0	0.00	400.00	1	1,664	0.06%
2023/11/28	2	407.00	1	403.00	403.00	1	1,630	0.06%
2023/11/27	0	403.00	0	410.00	401.50	0	1,604	0.00%
2023/11/24	0	0.00	0	402.00	401.50	0	1,579	0.00%
2023/11/23	0	0.00	12	397.58	400.00	-12	1,582	-0.76%
2023/11/22	3	389.67	3	390.83	394.00	0	1,519	0.00%
2023/11/21	2	393.50	2	395.00	396.50	0	1,473	0.00%
2023/11/20	0	395.50	1	394.00	396.50	-1	1,436	-0.07%
2023/11/17	1	387.00	1	387.00	387.50	0	1,404	0.00%
2023/11/16	0	386.00	0	0.00	383.50	0	1,399	0.00%
2023/11/15	2	384.00	0	0.00	382.50	2	1,401	0.14%
2023/11/14	2	382.75	0	0.00	383.50	2	1,388	0.14%
2023/11/09	0	0.00	2	385.75	390.00	-2	1,360	-0.15%
2023/11/06	0	0.00	1	394.00	390.50	-1	1,338	-0.07%
2023/11/02	0	0.00	0	391.00	391.00	0	1,371	0.00%
2023/10/31	0	0.00	0	380.00	380.50	0	1,423	0.00%
2023/10/27	1	376.00	0	0.00	376.00	1	1,489	0.07%
2023/10/26	0	0.00	1	380.00	377.00	-1	1,497	-0.07%
2023/10/25	1	386.50	0	0.00	386.00	1	1,493	0.07%
2023/10/23	0	0.00	0	382.00	380.00	0	1,517	0.00%
2023/10/18	1	376.50	0	0.00	375.50	1	1,546	0.06%
2023/10/17	0	0.00	1	379.50	379.50	-1	1,557	-0.06%
2023/10/13	1	389.50	0	0.00	389.00	1	1,579	0.06%
2023/10/12	0	0.00	2	390.50	395.00	-2	1,585	-0.13%
2023/10/11	2	388.00	1.3	385.12	385.50	0.7	1,611	0.04%
2023/10/06	2	385.75	2	389.00	386.00	0	1,618	0.00%
2023/10/05	1.2	381.67	2	382.75	385.00	-0.8	1,644	-0.05%
2023/10/04	1.1	376.05	0	0.00	376.00	1.1	1,682	0.07%
2023/09/28	1	365.50	0	0.00	368.00	1	1,979	0.05%
2023/09/27	1	369.50	0	0.00	369.50	1	2,004	0.05%
2023/09/26	3	378.00	3	377.50	375.00	0	2,019	0.00%
2023/09/25	0	0.00	1	380.00	382.00	-1	2,033	-0.05%
2023/09/22	1	371.00	1	367.50	374.00	0	2,017	0.00%
2023/09/21	2	367.75	0	0.00	367.50	2	2,002	0.10%
2023/09/20	1	379.51	0	0.00	379.50	1	1,975	0.05%
2023/09/19	1	389.50	1	397.00	386.50	0	1,967	0.00%
2023/09/18	0	0.00	2	402.00	394.50	-2	1,956	-0.10%
2023/09/14	0	0.00	1	385.50	391.50	-1	1,901	-0.05%
2023/09/13	0	380.00	0	382.50	379.00	0	1,892	0.00%
2023/09/11	0	383.50	0	0.00	383.50	0	1,911	0.00%
2023/09/08	2	397.73	1	393.50	390.00	1	1,919	0.05%
2023/09/07	2	392.00	0	0.00	391.00	2	1,899	0.11%
2023/09/06	0	0.00	1	400.00	399.50	-1	1,905	-0.05%
2023/09/05	0	0.00	0	396.00	397.00	0	1,946	0.00%
2023/08/31	0	383.50	0	0.00	383.00	0	2,121	0.00%
2023/08/29	0	0.00	2	387.75	386.00	-2	2,247	-0.09%
2023/08/24	0	376.00	0	0.00	377.00	0	2,383	0.00%
2023/08/21	1	373.50	4	375.63	376.00	-3	2,435	-0.12%
2023/08/18	3	372.14	0	0.00	371.00	3	2,436	0.12%
2023/08/14	2	365.25	1	374.00	365.50	1	2,485	0.04%
2023/08/10	2	385.25	0	0.00	384.50	2	2,540	0.08%
2023/08/09	0	0.00	11	393.45	395.50	-11	2,530	-0.43%
2023/08/08	5	391.20	1	394.50	389.00	4	2,519	0.16%
2023/08/07	6.1	383.59	0	0.00	383.00	6.1	2,489	0.24%
2023/08/04	3.1	397.23	1	397.50	390.00	2.1	2,466	0.08%
2023/08/02	1	404.00	5	407.20	406.50	-4	2,430	-0.16%
2023/08/01	2	402.00	3	398.83	402.00	-1	2,387	-0.04%
2023/07/31	2	394.50	1	394.00	392.50	1	2,352	0.04%
2023/07/28	1	390.50	4	390.38	391.50	-3	2,347	-0.13%
2023/07/27	0	0.00	1	392.00	390.50	-1	2,354	-0.04%
2023/07/26	1	395.50	0	0.00	395.00	1	2,348	0.04%
2023/07/25	1	397.00	0	0.00	395.50	1	2,339	0.04%
2023/07/24	1	396.50	0	391.00	392.50	1	2,342	0.04%
2023/07/21	2.1	389.06	1	392.00	391.50	1.1	2,337	0.05%
2023/07/20	0	399.50	0	0.00	397.00	0	2,339	0.00%
2023/07/18	1	400.50	0	0.00	397.00	1	2,320	0.04%
2023/07/14	7.1	405.13	1	403.00	403.00	6.1	2,300	0.26%
2023/07/13	10	419.25	7	415.71	414.00	3	2,248	0.13%
2023/07/12	5.1	427.48	3	420.17	417.50	2.1	2,242	0.09%
2023/07/11	8	420.25	5	422.40	426.00	3	2,216	0.14%
2023/07/10	3	423.33	1	421.00	420.50	2	2,188	0.09%
2023/07/07	0	403.50	0.1	413.00	415.00	-0.1	2,097	0.00%
2023/07/06	3	414.49	4	413.75	406.50	-1	2,017	-0.05%
2023/07/05	4	405.00	3	404.66	403.00	1	1,904	0.05%
2023/07/04	0	0.00	2.5	404.00	404.50	-2.5	1,877	-0.13%
2023/07/03	3	402.00	0	0.00	399.50	3	1,871	0.16%
2023/06/28	3.1	396.98	0	0.00	395.50	3.1	1,902	0.16%
2023/06/26	7	394.21	10	399.25	399.50	-3	1,925	-0.16%
2023/06/21	1	390.00	0	0.00	389.50	1	1,964	0.05%
2023/06/20	0	396.50	0	0.00	394.50	0	1,976	0.00%
2023/06/19	1	397.00	0	0.00	398.50	1	1,988	0.05%
2023/06/16	2	401.25	1.1	399.64	397.50	0.9	1,993	0.05%
2023/06/15	0.1	398.50	0	0.00	397.50	0.1	1,975	0.00%
2023/06/14	0	0.00	3.1	402.52	401.00	-3.1	1,967	-0.16%
2023/06/13	3	399.17	0	0.00	397.00	3	1,969	0.15%
2023/06/12	1	400.00	1	398.50	398.50	0	1,987	0.00%
2023/06/09	2	397.25	4	397.61	399.00	-2	1,979	-0.10%
2023/06/08	1	386.50	0	0.00	387.50	1	1,948	0.05%
2023/06/06	7.3	397.34	1	395.00	388.00	6.3	1,946	0.32%
2023/06/05	6	412.42	13	417.19	421.50	-7	1,844	-0.38%
2023/06/02	10	405.75	5	401.00	400.50	5	1,810	0.28%
2023/06/01	2	412.75	2	410.25	406.00	0	1,913	0.00%
2023/05/31	1	406.00	4	409.25	408.00	-3	1,902	-0.16%
2023/05/30	2	406.39	3	406.51	408.50	-1	1,888	-0.05%
2023/05/29	0	0.00	3	399.67	400.00	-3	1,833	-0.16%
2023/05/26	2	390.25	0	0.00	389.00	2	1,804	0.11%
2023/05/25	0.5	398.00	3	396.67	396.00	-2.5	1,827	-0.14%
2023/05/23	0	0.00	0.1	390.00	393.50	-0.1	1,897	-0.01%
2023/05/19	3	392.17	1	394.00	390.00	2	1,890	0.11%
2023/05/18	1	400.00	5	399.30	399.50	-4	1,861	-0.21%
2023/05/17	2	394.01	1	398.00	393.50	1	1,872	0.05%
2023/05/16	0	0.00	4	397.25	394.00	-4	1,903	-0.21%
2023/05/15	0	0.00	1	384.00	384.50	-1	1,848	-0.05%
2023/05/12	2	379.50	2	379.75	381.00	0	1,856	0.00%
2023/05/11	0	0.00	1	378.50	377.00	-1	1,862	-0.05%
2023/05/10	0	0.00	1	377.00	378.00	-1	1,878	-0.05%
2023/05/05	0	0.00	1	381.50	381.50	-1	1,897	-0.05%
2023/05/04	3	379.17	1	378.00	378.00	2	1,919	0.10%
2023/05/03	3	381.17	2	382.25	379.50	1	1,944	0.05%
2023/05/02	1	378.00	1	376.50	378.00	0	1,956	0.00%
2023/04/28	1	370.50	0	0.00	370.50	1	1,973	0.05%
2023/04/27	0	357.50	2	369.50	368.00	-2	1,987	-0.10%
2023/04/26	0	0.00	1	361.50	361.50	-1	1,996	-0.05%
2023/04/25	2	360.50	0	0.00	356.00	2	2,046	0.10%
2023/04/21	3.1	377.23	2	379.50	371.00	1.1	2,062	0.05%
2023/04/20	1	385.97	0	0.00	382.00	1	2,080	0.05%
2023/04/19	2	388.50	0	0.00	387.50	2	2,118	0.09%
2023/04/18	0	0.00	1	393.50	390.00	-1	2,174	-0.05%
2023/04/14	2	389.75	0	390.90	389.00	2	2,211	0.09%
2023/04/13	6	393.50	8	395.38	390.00	-2	2,213	-0.09%
2023/04/12	0	0.00	4	393.50	392.50	-4	2,204	-0.18%
2023/04/11	10	385.00	11	383.59	383.00	-1	2,215	-0.05%
2023/04/10	1	383.50	0	0.00	381.50	1	2,251	0.04%
2023/04/07	1	386.00	0	0.00	381.50	1	2,253	0.04%
2023/04/06	1	379.00	1	383.00	386.00	0	2,246	0.00%
2023/03/31	7	385.93	3	386.50	385.50	4	2,234	0.18%
2023/03/30	1	392.00	0	0.00	394.00	1	2,210	0.05%
2023/03/28	0	385.00	0	0.00	385.00	0	2,255	0.00%
2023/03/27	4	388.63	0	0.00	388.00	4	2,311	0.17%
2023/03/24	0	0.00	4	406.75	395.00	-4	2,310	-0.17%
2023/03/23	0	0.00	3	403.33	403.00	-3	2,254	-0.13%
2023/03/22	1	396.50	2	399.25	395.50	-1	2,258	-0.04%
2023/03/21	1	397.50	1	395.50	395.50	0	2,256	0.00%
2023/03/17	1	389.00	1	392.00	393.00	0	2,298	0.00%
2023/03/16	2	389.00	1	383.00	383.00	1	2,315	0.04%
2023/03/15	3	393.67	6	397.92	392.00	-3	2,336	-0.13%
2023/03/14	4	386.38	1	388.00	387.50	3	2,326	0.13%
2023/03/13	1	383.50	1	387.00	387.50	0	2,341	0.00%
2023/03/10	4	390.04	1	395.50	389.00	3	2,342	0.13%
2023/03/09	1	405.50	1	405.50	400.50	0	2,365	0.00%
2023/03/08	5	404.31	1	404.00	403.50	4	2,406	0.17%
2023/03/07	3	422.33	3.5	427.54	416.00	-0.5	2,376	-0.02%
2023/03/06	0	420.50	6	420.33	420.50	-6	2,325	-0.26%
2023/03/03	0	0.00	2	407.00	402.50	-2	2,236	-0.09%
2023/03/02	0	0.00	1	399.00	399.50	-1	2,249	-0.04%
2023/02/24	5.3	391.70	2	389.75	389.00	3.3	2,430	0.14%
2023/02/23	4	398.50	3	396.17	393.00	1	2,465	0.04%
2023/02/22	1	388.00	1	392.50	391.00	0	2,505	0.00%
2023/02/21	6	397.08	3	401.50	394.50	3	2,647	0.11%
2023/02/20	0	0.00	1	389.00	389.00	-1	2,677	-0.04%
2023/02/16	1	391.50	0	0.00	391.50	1	2,863	0.03%
2023/02/15	4.2	387.33	4	391.25	392.00	0.2	2,959	0.01%
2023/02/14	3	389.00	5	385.80	388.00	-2	2,976	-0.07%
2023/02/09	1	377.00	1	374.00	374.00	0	3,046	0.00%
2023/02/03	1	374.50	1	379.50	378.00	0	3,189	0.00%
2023/02/02	1	375.50	1	379.50	380.00	0	3,248	0.00%
2023/02/01	1	374.00	2	371.00	374.00	-1	3,330	-0.03%
2023/01/31	1	363.00	1	365.50	365.50	0	3,341	0.00%
2023/01/16	1	343.01	1	349.50	348.50	0	3,383	0.00%
2023/01/13	2	337.25	1	341.00	342.50	1	3,417	0.03%
2023/01/11	0	0.00	1	361.50	354.50	-1	3,453	-0.03%
2023/01/10	1	356.50	0	0.00	352.50	1	3,495	0.03%
2023/01/09	1	354.50	1	361.50	360.50	0	3,543	0.00%
2023/01/06	2	347.56	2	351.25	350.50	0	3,579	0.00%
2023/01/05	1	364.00	1	363.50	364.50	0	3,575	0.00%
2023/01/04	1	361.00	2	354.50	360.00	-1	3,612	-0.03%
2023/01/03	1	341.00	2	349.00	349.00	-1	3,617	-0.03%
2022/12/30	1	348.00	0	0.00	335.50	1	3,666	0.03%
2022/12/28	1	346.00	0	0.00	346.00	1	3,750	0.03%
2022/12/26	1	364.00	1	362.00	363.50	0	3,826	0.00%
2022/12/20	2	370.48	3	369.17	367.00	-1	4,226	-0.02%
2022/12/19	2	373.50	4	363.38	376.00	-2	4,268	-0.05%
2022/12/16	1	376.00	1	378.00	372.00	0	4,244	0.00%
2022/12/13	0	0.00	1	371.50	371.50	-1	4,263	-0.02%
2022/12/12	0	0.00	1	375.50	374.00	-1	4,279	-0.02%
2022/12/09	2	372.24	0	0.00	366.50	2	4,289	0.05%
2022/12/08	0	0.00	1	375.00	375.00	-1	4,302	-0.02%
2022/12/07	3	386.00	1	386.50	383.00	2	4,320	0.05%
2022/12/06	4	398.00	2	400.50	394.50	2	4,334	0.05%
2022/12/05	4	407.13	1	402.00	402.00	3	4,359	0.07%
2022/12/02	1	402.00	6.1	404.28	403.50	-5.1	4,529	-0.11%
2022/12/01	1	399.00	1	403.50	400.50	0	4,611	0.00%
2022/11/30	3	397.51	0	0.00	393.50	3	4,754	0.06%
2022/11/29	3	391.33	3	391.67	394.50	0	4,806	0.00%
2022/11/28	3	392.67	3	395.00	395.50	0	4,914	0.00%
2022/11/25	1	399.21	0	0.00	391.50	1	5,037	0.02%
2022/11/24	5	400.70	2	403.25	400.50	3	5,143	0.06%
2022/11/23	5	402.30	5	406.30	398.50	0	5,217	0.00%
2022/11/22	0.1	388.00	0	0.00	395.00	0.1	5,094	0.00%
2022/11/21	1	394.00	1	393.00	388.00	0	5,134	0.00%
2022/11/18	4.1	389.61	9	386.78	387.00	-4.9	5,114	-0.10%
2022/11/17	1	393.00	8	389.06	392.50	-7	5,053	-0.14%
2022/11/16	6	368.50	5	371.00	371.00	1	4,898	0.02%
2022/11/15	5	364.70	8	365.19	370.50	-3	4,830	-0.06%
2022/11/14	4	351.75	5	353.30	353.00	-1	4,741	-0.02%
2022/11/11	7	352.36	5	350.70	341.00	2	4,703	0.04%
2022/11/10	5	329.00	4	330.63	330.00	1	4,640	0.02%
2022/11/09	4	326.00	2	328.00	327.50	2	4,641	0.04%
2022/11/08	1	322.00	4	323.38	320.50	-3	4,736	-0.06%
2022/11/07	2	323.00	1	322.50	322.50	1	4,727	0.02%
2022/11/04	1	314.00	1	316.00	322.50	0	4,780	0.00%
2022/11/03	1	307.00	2	305.50	310.50	-1	4,830	-0.02%
2022/11/02	1	302.00	0	0.00	307.00	1	4,823	0.02%
2022/11/01	1	301.10	0	0.00	302.00	1	4,853	0.02%
2022/10/31	0	0.00	1	296.00	300.50	-1	4,858	-0.02%
2022/10/28	6	283.25	5	284.90	284.00	1	4,819	0.02%
2022/10/27	0	0.00	1	298.00	299.00	-1	4,754	-0.02%
2022/10/26	2	290.25	0	0.00	288.00	2	4,755	0.04%
2022/10/25	1	292.00	1	292.00	292.00	0	4,730	0.00%
2022/10/20	1	298.50	1	301.00	301.00	0	4,859	0.00%
2022/10/19	1	313.50	0	0.00	311.00	1	4,832	0.02%
2022/10/18	4	318.13	0	0.00	316.00	4	4,816	0.08%
2022/10/14	2	338.75	2	332.25	328.50	0	4,769	0.00%
2022/10/13	2	346.00	0	0.00	324.50	2	4,763	0.04%
2022/10/12	2	344.00	2	348.25	343.00	0	4,748	0.00%
2022/10/11	5	347.91	3	346.67	343.00	2	4,774	0.04%
2022/10/07	3	363.00	3	365.00	363.00	0	4,848	0.00%
2022/10/06	1	356.00	1	364.50	369.50	0	4,826	0.00%
2022/10/05	2	362.50	2	367.00	363.00	0	4,806	0.00%
2022/10/04	3	347.67	4	349.00	352.50	-1	4,766	-0.02%
2022/10/03	1	334.50	1	339.00	334.00	0	4,749	0.00%
2022/09/30	2	329.75	3	336.33	345.50	-1	4,790	-0.02%
2022/09/29	5	352.00	8	354.00	347.00	-3	4,738	-0.06%
2022/09/28	3	367.93	0	0.00	360.00	3	4,660	0.07%
2022/09/27	1	395.03	0	0.00	399.50	1	4,596	0.02%
2022/09/26	1	406.49	0	409.72	399.00	1	4,564	0.02%
2022/09/23	4	424.88	1	427.50	425.50	3	4,521	0.07%
2022/09/22	1	421.51	1	422.50	425.50	0	4,490	0.00%
2022/09/21	1	425.00	3	423.17	425.00	-2	4,488	-0.04%
2022/09/20	2	418.75	2	418.25	418.00	0	4,471	0.00%
2022/09/19	2	420.50	2	414.50	414.50	0	4,464	0.00%
2022/09/16	1	426.50	1	431.00	425.00	0	4,449	0.00%
2022/09/14	2	424.97	3	423.67	425.00	-1	4,477	-0.02%
2022/09/13	2	443.25	2	432.00	430.50	0	4,437	0.00%
2022/09/12	5	441.70	5	447.80	439.00	0	4,397	0.00%
2022/09/08	6	443.58	3	448.83	439.00	3	4,366	0.07%
2022/09/07	4	453.50	4	446.26	451.50	0	4,188	0.00%
2022/09/06	6	446.75	9	449.22	442.00	-3	4,099	-0.07%
2022/09/05	7	433.64	5	436.10	440.00	2	3,934	0.05%
2022/09/02	3	453.00	6	450.75	451.00	-3	3,830	-0.08%
2022/09/01	9	448.22	6	444.68	440.50	3	3,708	0.08%
2022/08/31	2	445.94	1	437.00	449.00	1	3,572	0.03%
2022/08/30	4	436.63	4	427.00	434.50	0	3,433	0.00%
2022/08/29	3	409.68	3	413.00	410.00	0	3,315	0.00%
2022/08/26	2	426.25	2	416.25	426.50	0	3,317	0.00%
2022/08/25	1	404.50	0	0.00	405.00	1	3,240	0.03%
2022/08/24	1	406.00	0	0.00	403.00	1	3,243	0.03%
2022/08/23	0	0.00	2	408.00	407.50	-2	3,270	-0.06%
2022/08/22	1	407.00	1	408.50	406.00	0	3,281	0.00%
2022/08/19	1	419.50	1	426.00	415.50	0	3,282	0.00%
2022/08/18	2	413.25	3	414.17	422.00	-1	3,260	-0.03%
2022/08/17	2	414.50	2	412.25	414.50	0	3,237	0.00%
2022/08/16	2	414.74	4	414.50	408.50	-2	3,186	-0.06%
2022/08/15	3	425.83	2	429.00	423.00	1	3,131	0.03%
2022/08/12	1	423.00	2	423.50	420.00	-1	3,020	-0.03%
2022/08/11	4	422.88	4	423.75	427.00	0	2,985	0.00%
2022/08/10	2	396.75	5	399.30	414.00	-3	2,884	-0.10%
2022/08/09	6	390.17	7	392.36	391.00	-1	2,791	-0.04%
2022/08/08	3	390.50	2	396.00	391.00	1	2,779	0.04%
2022/08/05	3	396.00	2	392.25	397.00	1	2,725	0.04%
2022/08/04	1	374.00	1	375.50	373.50	0	2,684	0.00%
2022/08/03	3	388.00	2	378.75	378.00	1	2,660	0.04%
2022/08/02	2	380.00	3	385.33	385.50	-1	2,640	-0.04%
2022/08/01	2	392.75	1	391.00	391.00	1	2,626	0.04%
2022/07/29	4	399.38	3	394.50	394.50	1	2,625	0.04%
2022/07/28	3	387.09	4	389.13	389.50	-1	2,563	-0.04%
2022/07/27	1	401.50	0	0.00	402.00	1	2,441	0.04%
2022/07/25	2	421.25	3.1	424.21	418.00	-1.1	2,403	-0.05%
2022/07/22	2	418.50	0.1	417.00	412.50	1.9	2,385	0.08%
2022/07/21	2	424.75	1.1	426.41	434.50	0.9	2,349	0.04%
2022/07/20	3	441.12	1	430.00	429.00	2	2,299	0.09%
2022/07/19	0	439.00	2	440.50	439.00	-2	2,235	-0.09%
2022/07/18	2.3	446.88	2	449.00	450.50	0.3	2,207	0.01%
2022/07/15	1	444.50	1	446.00	446.00	0	2,127	0.00%
2022/07/14	1	417.00	1	420.00	420.00	0	2,000	0.00%
2022/07/13	1	416.00	0	0.00	407.00	1	1,953	0.05%
2022/07/12	0	392.50	1	389.50	403.00	-1	1,911	-0.05%
2022/07/11	0	397.60	1	394.00	402.00	-1	1,893	-0.05%
2022/07/08	3	403.17	3	409.00	408.00	0	1,853	0.00%
2022/07/07	2	393.25	1	383.00	400.00	1	1,756	0.06%
2022/07/06	3	370.50	0	0.00	370.00	3	1,676	0.18%
2022/07/04	1	345.00	0	0.00	345.00	1	1,595	0.06%
2022/07/01	0	0.00	1	365.50	342.50	-1	1,590	-0.06%
2022/06/28	2	350.50	0	0.00	348.50	2	1,542	0.13%
2022/06/23	0	0.00	1	344.50	346.00	-1	1,553	-0.06%
2022/06/22	1	357.75	1	366.00	356.50	0	1,513	0.00%
2022/06/21	1	396.00	0	0.00	396.00	1	1,455	0.07%
2022/06/20	0	390.00	0	0.00	378.00	0	1,456	0.00%
2022/06/17	0	393.00	1	393.50	391.00	-1	1,446	-0.07%
2022/06/16	0	404.00	0	0.00	401.50	0	1,430	0.00%
2022/06/15	2	407.75	3	411.17	406.50	-1	1,416	-0.07%
2022/06/14	2	406.50	2	403.00	404.50	0	1,421	0.00%
2022/06/13	1	409.02	0	0.00	409.00	1	1,409	0.07%
2022/06/10	1	417.50	2	414.00	417.50	-1	1,415	-0.07%
2022/06/09	2	413.00	3	416.67	415.50	-1	1,409	-0.07%
2022/06/08	3	417.50	2	424.00	415.00	1	1,403	0.07%
2022/06/07	0	0.00	1	417.00	418.00	-1	1,396	-0.07%
2022/06/06	2	425.25	2	431.25	422.00	0	1,385	0.00%
2022/06/01	0	411.00	0	0.00	413.00	0	1,382	0.00%
2022/05/31	0	0.00	2	396.50	415.50	-2	1,361	-0.15%
2022/05/27	3	382.67	0	0.00	382.50	3	1,301	0.23%
2022/05/26	1	370.50	0	0.00	369.50	1	1,288	0.08%
2022/05/25	0	0.00	3	366.83	370.50	-3	1,288	-0.23%
2022/05/24	0	358.00	1	364.50	355.00	-1	1,293	-0.07%
2022/05/23	0	362.50	0	0.00	362.50	0	1,299	0.00%
2022/05/20	1	360.50	1	368.00	360.50	0	1,312	0.00%
2022/05/19	0	0.00	1	357.50	357.50	-1	1,301	-0.08%
2022/05/18	1	357.50	0	0.00	356.50	1	1,296	0.08%
2022/05/17	1	335.50	3	346.50	352.50	-2	1,293	-0.15%
2022/05/16	0	0.00	2	337.00	335.50	-2	1,286	-0.16%
2022/05/12	2	362.00	0	0.00	351.00	2	1,279	0.16%
2022/05/11	1	354.50	1	349.50	352.00	0	1,272	0.00%
2022/05/10	2	333.50	0	0.00	353.00	2	1,281	0.16%
2022/05/09	0	0.00	2	348.00	345.50	-2	1,268	-0.16%
2022/05/05	1	381.00	0	0.00	384.00	1	1,236	0.08%
2022/05/03	2	383.00	0	0.00	383.50	2	1,292	0.15%
2022/04/29	1	382.50	3	378.50	379.00	-2	1,324	-0.15%
2022/04/28	1	383.50	1	386.00	384.00	0	1,326	0.00%
2022/04/27	0	0.00	1	386.50	393.50	-1	1,333	-0.07%
2022/04/25	1	382.50	1	383.00	384.00	0	1,386	0.00%
2022/04/22	1	403.50	0	0.00	401.00	1	1,405	0.07%
2022/04/21	2	417.25	2	417.50	417.50	0	1,460	0.00%
2022/04/15	3	434.14	1	435.00	418.00	2	1,573	0.13%
2022/04/14	1	453.50	1	455.00	449.00	0	1,673	0.00%
2022/04/13	0	0.00	1	447.00	444.00	-1	1,774	-0.06%
2022/04/11	1	441.00	1	438.50	444.00	0	1,947	0.00%
2022/04/08	0	0.00	1	449.50	449.50	-1	1,981	-0.05%
2022/04/07	1	439.00	1	441.00	437.00	0	1,970	0.00%
2022/04/06	1	439.00	1	450.00	450.00	0	1,978	0.00%
2022/03/31	2	453.04	0	0.00	455.50	2	1,978	0.10%
2022/03/30	2	453.00	3	453.17	461.50	-1	1,979	-0.05%
2022/03/29	0	0.00	2	424.51	430.50	-2	1,956	-0.10%
2022/03/25	0	0.00	2	439.50	438.00	-2	2,054	-0.10%
2022/03/24	0	436.50	0	0.00	447.50	0	2,061	0.00%
2022/03/23	3	439.33	0	0.00	443.50	3	2,078	0.14%
2022/03/22	0	0.00	3	431.50	432.50	-3	2,080	-0.14%
2022/03/21	2	441.00	1	441.50	438.50	1	2,089	0.05%
2022/03/18	1	434.00	0	0.00	432.00	1	2,117	0.05%
2022/03/17	1	434.50	0	0.00	435.50	1	2,147	0.05%
2022/03/15	3	409.17	2	414.00	406.50	1	2,229	0.04%
2022/03/11	0	0.00	2	427.50	425.00	-2	2,311	-0.09%
2022/03/10	2	437.50	1	437.00	439.00	1	2,325	0.04%
2022/03/08	1	431.00	2	423.75	416.00	-1	2,454	-0.04%
2022/03/07	1	421.50	1	433.00	431.00	0	2,497	0.00%
2022/03/04	0	447.00	0	0.00	442.50	0	2,601	0.00%
2022/03/03	0.1	458.00	1	455.50	455.00	-0.9	2,700	-0.03%
2022/02/25	1	448.50	2	448.50	455.00	-1	2,852	-0.04%
2022/02/24	1	452.00	0	0.00	438.50	1	2,928	0.03%
2022/02/23	2	462.00	2	458.00	458.00	0	3,056	0.00%
2022/02/22	2.1	460.91	2	465.75	460.50	0.1	3,168	0.00%
2022/02/21	0.1	476.00	0	0.00	477.00	0.1	3,262	0.00%
2022/02/16	1	492.00	0	0.00	492.00	1	3,387	0.03%
2022/02/15	0	0.00	1	487.00	486.50	-1	3,485	-0.03%
2022/02/14	1.1	473.22	2	475.00	476.00	-0.9	3,492	-0.03%
2022/02/10	2	491.72	0	0.00	484.00	2	3,520	0.06%
2022/02/09	2	490.50	1	491.50	494.00	1	3,514	0.03%
2022/02/08	1	480.50	1	482.00	485.00	0	3,530	0.00%
2022/02/07	2	474.61	2	476.00	475.00	0	3,553	0.00%
2022/01/26	1	474.00	1	472.50	470.00	0	3,567	0.00%
2022/01/25	2.1	478.55	4	486.00	473.50	-1.9	3,635	-0.05%
2022/01/24	2	479.25	1	479.00	488.50	1	3,613	0.03%
2022/01/21	1.1	467.29	2	468.50	467.00	-1	3,609	-0.03%
2022/01/20	2.1	482.99	1	483.50	484.50	1.1	3,627	0.03%
2022/01/19	2	485.50	2	488.00	487.00	0	3,697	0.00%
2022/01/18	1	493.00	0.3	489.50	487.00	0.8	3,766	0.02%
2022/01/17	2	497.00	1	496.00	496.00	1	3,733	0.03%
2022/01/14	3.1	502.49	1	500.00	500.00	2.1	3,714	0.06%
2022/01/13	0.1	529.00	1	526.00	528.00	-0.9	3,668	-0.03%
2022/01/12	1	544.63	1	530.00	540.00	0	3,662	0.00%
2022/01/11	1	544.00	1	554.00	549.00	0	3,663	0.00%
2022/01/10	0	0.00	6	551.50	560.00	-6	3,648	-0.16%
2022/01/07	14.1	557.86	8	554.38	542.00	6.1	3,628	0.17%
2022/01/06	2	580.50	4	570.50	584.00	-2	3,520	-0.06%
2022/01/05	2	569.00	4	569.99	572.00	-2	3,458	-0.06%
2022/01/04	0	0.00	0.1	551.00	559.00	-0.1	3,404	0.00%
2022/01/03	1	548.00	4	544.50	548.00	-3	3,414	-0.09%
2021/12/29	3	530.66	1	524.00	524.00	2	3,440	0.06%
2021/12/28	0	0.00	2	538.50	538.00	-2	3,458	-0.06%
2021/12/27	1	544.00	1	540.00	539.00	0	3,509	0.00%
2021/12/24	2	549.00	1	545.00	545.00	1	3,558	0.03%
2021/12/23	2	553.00	1	551.00	544.00	1	3,564	0.03%
2021/12/22	3.1	547.32	1	560.00	544.00	2.1	3,621	0.06%
2021/12/21	3	541.67	9	545.11	556.00	-6	3,610	-0.17%
2021/12/20	4	535.00	4	534.00	531.00	0	3,553	0.00%
2021/12/17	4	529.50	6	532.83	529.00	-2	3,565	-0.06%
2021/12/16	1	536.01	3	538.67	537.00	-2	3,563	-0.06%
2021/12/15	2	536.00	1	539.00	536.00	1	3,596	0.03%
2021/12/14	7	535.14	2	536.50	532.00	5	3,609	0.14%
2021/12/13	1	550.00	2	551.50	551.00	-1	3,634	-0.03%
2021/12/10	2	542.50	2	547.00	545.00	0	3,659	0.00%
2021/12/09	1	555.00	4.1	549.32	557.00	-3.1	3,635	-0.09%
2021/12/08	4	531.50	4	534.25	539.00	0	3,561	0.00%
2021/12/07	2.1	518.00	4	522.50	520.00	-2	3,513	-0.06%
2021/12/06	2	508.50	2	509.00	511.00	0	3,505	0.00%
2021/12/03	4	518.50	2.1	522.39	512.00	2	3,538	0.06%
2021/12/02	10.1	538.32	6.1	528.99	517.00	4	3,544	0.11%
2021/12/01	3	556.33	4.3	550.58	557.00	-1.3	3,534	-0.04%
2021/11/30	5	549.60	5	552.60	548.00	0	3,521	0.00%
2021/11/29	5	525.80	9.1	521.13	536.00	-4.1	3,468	-0.12%
2021/11/26	8	511.88	6	517.83	501.00	2	3,450	0.06%
2021/11/25	3	523.33	2	526.50	520.00	1	3,382	0.03%
2021/11/24	2.1	515.54	2	518.00	518.00	0.1	3,344	0.00%
2021/11/23	5	520.60	4	524.25	514.00	1	3,305	0.03%
2021/11/22	2	518.50	5.3	521.37	530.00	-3.3	3,247	-0.10%
2021/11/19	8	495.63	6	490.08	495.00	2	3,109	0.06%
2021/11/18	1	488.00	19	486.95	490.00	-18	3,002	-0.60%
2021/11/17	1	458.00	1	463.00	464.00	0	2,894	0.00%
2021/11/16	0	0.00	1	464.00	466.00	-1	2,881	-0.03%
2021/11/15	2	453.00	3	460.67	455.50	-1	2,862	-0.03%
2021/11/12	3	445.33	6	444.75	448.00	-3	2,833	-0.11%
2021/11/11	2	420.75	0	0.00	418.50	2	2,747	0.07%
2021/11/10	5	429.90	7	429.93	429.50	-2	2,767	-0.07%
2021/11/08	2	421.50	2	423.75	419.00	0	2,850	0.00%
2021/11/05	2	423.94	2	420.75	421.50	0	2,861	0.00%
2021/11/04	3	422.00	4	424.63	416.50	-1	2,873	-0.03%
2021/11/03	4	431.50	1	438.00	426.00	3	2,861	0.10%
2021/11/02	6.1	452.07	9	458.28	434.00	-2.9	2,841	-0.10%
2021/11/01	2	432.00	1	435.50	444.50	1	2,769	0.04%
2021/10/29	4	435.38	2	433.50	427.50	2	2,741	0.07%
2021/10/28	9	433.77	8	434.56	427.00	1	2,712	0.04%
2021/10/27	6	429.92	10	432.00	440.00	-4	2,667	-0.15%
2021/10/26	4.1	411.27	10	414.40	420.00	-6	2,587	-0.23%
2021/10/25	1	390.50	3	392.00	393.00	-2	2,500	-0.08%
2021/10/22	3	387.17	1	388.00	388.00	2	2,517	0.08%
2021/10/21	1	390.50	1	396.50	391.00	0	2,518	0.00%
2021/10/20	5	393.90	4	394.75	391.50	1	2,501	0.04%
2021/10/19	2	388.75	3	395.83	399.00	-1	2,515	-0.04%
2021/10/18	0	0.00	2	386.50	381.50	-2	2,508	-0.08%
2021/10/14	0	0.00	1	384.50	384.50	-1	2,529	-0.04%
2021/10/13	2	382.00	0	0.00	380.50	2	2,536	0.08%
2021/10/12	12.1	374.47	15	381.60	392.00	-2.9	2,520	-0.12%
2021/10/08	3	390.83	0	0.00	386.00	3	2,490	0.12%
2021/10/07	2	404.25	1	410.50	413.00	1	2,439	0.04%
2021/10/06	2.1	399.13	1	394.00	398.00	1.1	2,436	0.04%
2021/10/05	3	383.67	2	380.00	389.00	1	2,429	0.04%
2021/10/04	7	387.36	9	387.89	383.00	-2	2,471	-0.08%
2021/10/01	6	396.92	5	388.20	387.50	1	2,506	0.04%
2021/09/30	2	411.50	0	0.00	412.00	2	2,476	0.08%
2021/09/29	9	409.88	6	406.92	404.50	3	2,493	0.12%
2021/09/28	5	443.57	4	435.75	431.00	1	2,523	0.04%
2021/09/27	4	457.88	2	454.00	454.00	2	2,539	0.08%
2021/09/24	2	460.25	1	454.00	454.00	1	2,564	0.04%
2021/09/23	2	449.75	2	450.25	446.50	0	2,583	0.00%
2021/09/22	5	444.10	7	449.07	452.50	-2	2,616	-0.08%
2021/09/17	5	456.70	2	463.00	464.50	3	2,630	0.11%
2021/09/16	4	450.62	5	460.50	450.00	-1	2,773	-0.04%
2021/09/15	24.1	470.89	10	469.55	460.00	14.1	2,780	0.51%
2021/09/14	4	498.50	0	0.00	490.00	4	2,754	0.15%
2021/09/13	3	507.33	2	511.00	500.00	1	2,774	0.04%
2021/09/09	1	498.50	2	499.75	496.50	-1	2,819	-0.04%
2021/09/08	9.1	506.26	2	523.00	498.50	7.1	2,832	0.25%
2021/09/07	1	520.00	2	529.00	523.00	-1	2,797	-0.04%
2021/09/06	2	528.50	2	541.50	524.00	0	2,768	0.00%
2021/09/03	1	534.00	0	0.00	526.00	1	2,718	0.04%
2021/09/02	0	0.00	2	525.00	516.00	-2	2,713	-0.07%
2021/09/01	2	493.00	7	516.86	518.00	-5	2,674	-0.19%
2021/08/31	1	479.00	1	474.50	483.50	0	2,670	0.00%
2021/08/30	1	474.00	1	476.00	476.00	0	2,700	0.00%
2021/08/27	1	475.00	0	0.00	476.00	1	2,725	0.04%
2021/08/26	2	477.50	1	470.00	468.50	1	2,755	0.04%
2021/08/20	2	464.00	0	0.00	467.00	2	2,895	0.07%
2021/08/19	1	475.50	3	471.00	455.00	-2	2,896	-0.07%
2021/08/18	1	476.50	0	0.00	486.00	1	2,922	0.03%
2021/08/16	1	482.00	2	489.25	481.00	-1	3,019	-0.03%
2021/08/13	1	509.00	0	0.00	504.00	1	3,009	0.03%
2021/08/12	2	456.00	4	476.38	511.00	-2	3,027	-0.07%
2021/08/11	0	0.00	2	511.50	493.00	-2	2,977	-0.07%
2021/08/10	11	505.27	6	510.00	503.00	5	3,012	0.17%
2021/08/09	1	520.00	1	527.00	523.00	0	3,046	0.00%
2021/08/06	5	516.00	0	0.00	523.00	5	3,104	0.16%
2021/08/05	1	513.00	0	0.00	517.00	1	3,155	0.03%
2021/08/03	1	525.00	1	523.00	525.00	0	3,289	0.00%
2021/08/02	0	0.00	2	525.00	526.00	-2	3,315	-0.06%
2021/07/30	2	521.50	0	0.00	519.00	2	3,344	0.06%
2021/07/28	1	528.00	2	536.00	528.00	-1	3,444	-0.03%
2021/07/27	1	568.00	0	0.00	553.00	1	3,497	0.03%
2021/07/26	0	0.00	1	564.00	564.00	-1	3,555	-0.03%
2021/07/23	1	557.00	1	575.00	561.00	0	3,647	0.00%
2021/07/22	2	552.00	2	560.00	562.00	0	3,753	0.00%
2021/07/21	0	0.00	1	557.00	542.00	-1	3,788	-0.03%
2021/07/20	7	547.71	3	549.33	543.00	4	3,916	0.10%
2021/07/19	2	568.00	1	569.00	568.00	1	3,916	0.03%
2021/07/16	1	575.00	1	577.00	578.00	0	3,927	0.00%
2021/07/15	1	565.00	1	578.00	567.00	0	3,947	0.00%
2021/07/14	1	558.00	1	571.00	563.00	0	3,947	0.00%
2021/07/13	0	0.00	1	569.00	564.00	-1	3,982	-0.03%
2021/07/09	6	574.33	0	0.00	570.00	6	4,325	0.14%
2021/07/08	5	615.40	5	611.00	600.00	0	4,275	0.00%
2021/07/07	2	597.00	1	591.27	598.00	1	4,193	0.02%
2021/07/06	1	598.00	0	0.00	590.00	1	4,171	0.02%
2021/07/05	1	587.00	8	600.38	598.00	-7	4,158	-0.17%
2021/07/02	3	572.67	5	569.00	583.00	-2	4,079	-0.05%
2021/07/01	1	557.00	1	554.00	550.00	0	4,034	0.00%
2021/06/30	0	0.00	4.1	565.54	564.00	-4.1	4,017	-0.10%
2021/06/29	1	571.00	1	585.00	572.00	0	3,991	0.00%
2021/06/28	2	586.00	1	582.00	582.00	1	3,963	0.03%
2021/06/25	10	578.00	15.1	582.32	588.00	-5.1	3,942	-0.13%
2021/06/24	0	0.00	1	539.00	546.00	-1	3,807	-0.03%
2021/06/22	1	534.00	3	527.00	512.00	-2	3,715	-0.05%
2021/06/21	0	0.00	3	519.33	522.00	-3	3,696	-0.08%
2021/06/18	3	525.33	0	0.00	520.00	3	3,660	0.08%
2021/06/17	2	521.00	0	0.00	527.00	2	3,644	0.05%
2021/06/16	2	511.50	4	508.00	506.00	-2	3,617	-0.06%
2021/06/15	2	519.50	3	524.33	521.00	-1	3,607	-0.03%
2021/06/11	5	514.40	3	517.67	514.00	2	3,603	0.06%
2021/06/10	2	517.00	4	521.00	520.00	-2	3,583	-0.06%
2021/06/09	3	510.33	1	510.00	505.00	2	3,547	0.06%
2021/06/08	4	511.75	4	520.25	513.00	0	3,537	0.00%
2021/06/07	2	489.00	3	493.33	497.00	-1	3,468	-0.03%
2021/06/04	1	492.50	1	493.00	492.50	0	3,465	0.00%
2021/06/02	0	0.00	2	489.25	493.00	-2	3,465	-0.06%
2021/06/01	8	481.31	10	486.10	486.00	-2	3,435	-0.06%
2021/05/31	2	457.00	4	458.13	467.00	-2	3,376	-0.06%
2021/05/28	2	462.75	2	458.00	458.00	0	3,384	0.00%
2021/05/26	5	461.40	4	463.38	465.50	1	3,402	0.03%
2021/05/25	4	454.75	4	460.63	455.00	0	3,388	0.00%
2021/05/24	0.1	441.00	11	438.00	442.50	-10.9	3,371	-0.32%
2021/05/20	5	404.80	9	411.33	403.50	-4	3,343	-0.12%
2021/05/19	3	394.00	1	400.00	398.00	2	3,409	0.06%
2021/05/18	1	393.00	0	0.00	397.50	1	3,424	0.03%
2021/05/17	3.1	372.16	4	372.00	369.00	-1	3,416	-0.03%
2021/05/14	8	419.74	8	416.19	409.50	0	3,420	0.00%
2021/05/13	1	412.00	6	418.25	423.00	-5	3,401	-0.15%
2021/05/12	4.1	416.93	3	429.50	410.00	1.1	3,509	0.03%
2021/05/11	2.2	458.23	0	0.00	441.50	2.2	3,460	0.06%
2021/05/10	1	479.51	0	0.00	480.00	1	3,436	0.03%
2021/05/07	5.1	486.32	5	492.20	494.00	0.1	3,442	0.00%
2021/05/06	12	479.46	13	477.85	474.50	-1	3,464	-0.03%
2021/05/05	7	497.41	6	476.00	477.00	1	3,451	0.03%
2021/05/04	13	509.75	12	490.08	497.00	1	3,442	0.03%
2021/05/03	13	526.62	5	517.80	510.00	8	3,473	0.23%
2021/04/29	4	556.50	4	552.25	550.00	0	3,543	0.00%
2021/04/28	4	550.75	9	546.56	551.00	-5	3,500	-0.14%
2021/04/27	6	534.83	4	527.50	529.00	2	3,428	0.06%
2021/04/26	7	527.57	11	534.55	533.00	-4	3,445	-0.12%
2021/04/23	1	488.00	2	495.75	503.00	-1	3,376	-0.03%
2021/04/22	0	0.00	1	496.00	483.00	-1	3,441	-0.03%
2021/04/21	7	498.79	1	490.00	490.00	6	3,461	0.17%
2021/04/20	3.1	517.33	1	510.00	511.00	2.1	3,465	0.06%
2021/04/19	3	515.00	1	527.00	515.00	2	3,530	0.06%
2021/04/16	18.1	528.14	61	522.39	520.00	-42.9	3,617	-1.19%
2021/04/15	52	519.69	13	508.23	525.00	39	3,527	1.11%
2021/04/14	1	480.00	1	482.50	477.50	0	3,408	0.00%
2021/04/12	0	0.00	2	479.25	477.00	-2	3,498	-0.06%
2021/04/09	2	480.00	4	477.63	479.50	-2	3,529	-0.06%
2021/04/07	1	471.00	1	470.00	470.00	0	3,550	0.00%
2021/04/06	1	475.00	0	0.00	473.00	1	3,566	0.03%
2021/04/01	1	480.00	1	483.50	480.00	0	3,569	0.00%
2021/03/31	1	486.00	0	0.00	484.00	1	3,573	0.03%
2021/03/30	0	0.00	2	493.00	489.00	-2	3,573	-0.06%
2021/03/29	1	482.50	0	0.00	481.00	1	3,566	0.03%
2021/03/26	1	467.50	0	0.00	467.50	1	3,575	0.03%
2021/03/24	0	0.00	1	460.00	470.50	-1	3,682	-0.03%
2021/03/23	1	464.00	0	0.00	463.00	1	3,712	0.03%
2021/03/19	1	472.50	2	473.75	474.00	-1	3,829	-0.03%
2021/03/17	2	485.50	0	0.00	480.50	2	3,930	0.05%
2021/03/16	1	480.50	0	0.00	482.50	1	3,939	0.03%
2021/03/12	0	0.00	3	482.33	483.00	-3	4,019	-0.07%
2021/03/09	2	492.50	2	480.25	491.50	0	4,166	0.00%
2021/03/05	2	487.00	2	485.50	483.00	0	4,272	0.00%
2021/03/04	3	482.33	3	487.83	487.50	0	4,400	0.00%
2021/03/03	1	480.00	1	500.00	498.50	0	4,661	0.00%
2021/02/26	2	499.00	1	496.00	494.00	1	4,696	0.02%
2021/02/25	3	504.00	2	498.00	506.00	1	4,756	0.02%
2021/02/24	5	499.20	1	512.00	496.00	4	4,786	0.08%
2021/02/23	2	512.50	1	514.00	512.00	1	4,781	0.02%
2021/02/22	3	517.33	2	519.01	514.00	1	4,818	0.02%
2021/02/19	2	508.50	4	508.25	510.00	-2	4,871	-0.04%
2021/02/18	0	0.00	2	494.50	496.50	-2	4,805	-0.04%
2021/02/17	4	475.38	3	479.33	482.00	1	4,817	0.02%
2021/02/05	2	482.75	2	483.00	477.00	0	4,874	0.00%
2021/02/04	1	509.00	1	504.00	497.50	0	4,900	0.00%
2021/02/03	3	518.67	2	523.00	503.00	1	4,883	0.02%
2021/02/02	1	491.00	0	0.00	491.00	1	4,799	0.02%
2021/02/01	1	491.00	1	483.00	491.50	0	4,868	0.00%
2021/01/29	1	481.50	1	486.00	482.00	0	4,875	0.00%
2021/01/28	1	482.50	2	481.25	487.00	-1	4,882	-0.02%
2021/01/27	1	486.50	1	488.50	484.50	0	4,888	0.00%
2021/01/26	0	0.00	1	488.50	482.00	-1	4,894	-0.02%
2021/01/25	6	499.92	6	494.25	490.00	0	4,905	0.00%
2021/01/22	3	484.67	11	478.55	493.00	-8	4,857	-0.16%
2021/01/21	1	444.50	1	454.50	454.50	0	4,766	0.00%
2021/01/20	5	455.40	2	454.00	452.00	3	4,759	0.06%
2021/01/19	3	472.50	3	473.33	471.00	0	4,749	0.00%
2021/01/18	3	456.33	1	452.00	462.00	2	4,773	0.04%
2021/01/15	2	473.00	1	466.00	468.00	1	4,790	0.02%
2021/01/14	3	494.17	1	505.00	492.00	2	4,791	0.04%
2021/01/13	1	499.00	1	502.00	502.00	0	4,790	0.00%
2021/01/12	2	494.25	2	488.00	489.00	0	4,789	0.00%
2021/01/11	4	493.88	2	504.50	490.00	2	4,786	0.04%
2021/01/08	3	521.67	2	528.00	518.00	1	4,753	0.02%
2021/01/07	4	539.25	1	539.00	539.00	3	4,672	0.06%
2021/01/06	5	558.00	3	554.67	550.00	2	4,659	0.04%
2021/01/05	0	0.00	2	574.00	574.00	-2	4,653	-0.04%
2021/01/04	0	574.00	0	0.00	571.00	0	4,791	0.00%
2020/12/31	4	569.75	1	577.00	567.00	3	4,877	0.06%
2020/12/30	1	563.00	0	0.00	568.00	1	4,875	0.02%
2020/12/29	1	564.00	2	569.00	562.00	-1	4,904	-0.02%
2020/12/28	2	571.00	0	0.00	571.00	2	4,930	0.04%
2020/12/25	2	566.00	0	0.00	569.00	2	4,955	0.04%
2020/12/24	5	571.60	5	568.60	564.00	0	4,982	0.00%
2020/12/23	3	566.67	5	570.40	568.00	-2	5,008	-0.04%
2020/12/22	2	572.50	1	582.00	566.00	1	5,091	0.02%
2020/12/21	1	583.00	2	584.50	582.00	-1	5,123	-0.02%
2020/12/18	11	578.82	11	578.27	579.00	0	5,128	0.00%
2020/12/17	3	560.67	3	559.67	562.00	0	5,119	0.00%
2020/12/16	3	573.67	3	573.67	567.00	0	5,197	0.00%
2020/12/15	8	571.63	1	578.00	560.00	7	5,206	0.13%
2020/12/14	2	584.50	3	590.67	584.00	-1	5,224	-0.02%
2020/12/11	5	590.00	1	586.00	590.00	4	5,305	0.08%
2020/12/10	1	617.00	1	615.00	611.00	0	5,279	0.00%
2020/12/09	1	619.00	1	621.00	622.00	0	5,346	0.00%
2020/12/08	5	622.00	2	625.00	618.00	3	5,412	0.06%
2020/12/07	7	617.14	6.1	622.30	613.00	1	5,427	0.02%
2020/12/04	2	641.00	2	644.00	637.00	0	5,424	0.00%
2020/12/03	7	644.86	3	641.00	637.00	4	5,489	0.07%
2020/12/02	5	637.00	3	637.33	633.00	2	5,511	0.04%
2020/12/01	3	641.00	4	643.00	641.00	-1	5,553	-0.02%
2020/11/30	8	646.88	6	639.50	636.00	2	5,534	0.04%
2020/11/27	5	639.00	12	644.50	663.00	-7	5,516	-0.13%
2020/11/26	3	610.67	4	606.25	615.00	-1	5,365	-0.02%
2020/11/25	1	597.00	3	600.67	595.00	-2	5,445	-0.04%
2020/11/24	2.1	601.20	4	602.00	601.00	-2	5,497	-0.04%
2020/11/23	4	601.25	1	592.00	592.00	3	5,478	0.05%
2020/11/20	1	595.00	2	598.50	593.00	-1	5,466	-0.02%
2020/11/19	1	607.00	2	605.00	603.00	-1	5,497	-0.02%
2020/11/18	4	601.50	3	605.00	609.00	1	5,527	0.02%
2020/11/17	1	598.00	2	594.50	590.00	-1	5,517	-0.02%
2020/11/16	4	593.00	2	595.50	589.00	2	5,637	0.04%
2020/11/13	3	595.00	6	589.83	591.00	-3	5,691	-0.05%
2020/11/12	3	577.33	4	578.50	583.00	-1	5,756	-0.02%
2020/11/11	2	577.00	51	578.12	578.00	-49	5,725	-0.86%
2020/11/10	58	579.14	38	588.37	579.00	20	5,836	0.34%
2020/11/09	35	595.69	8	592.75	598.00	27	5,814	0.46%
2020/11/06	5	570.00	4	571.50	569.00	1	5,792	0.02%
2020/11/04	6	574.33	7	572.57	577.00	-1	5,941	-0.02%
2020/11/03	2	563.00	4	561.00	565.00	-2	6,090	-0.03%
2020/11/02	4	549.50	3	550.33	546.00	1	6,177	0.02%
2020/10/30	6	568.17	3	568.33	561.00	3	6,202	0.05%
2020/10/29	3	575.33	64	570.64	581.00	-61	6,258	-0.97%
2020/10/28	62	586.11	2	588.50	586.00	60	6,293	0.95%
2020/10/27	2	588.00	2	587.00	594.00	0	6,374	0.00%
2020/10/26	7	590.29	5	591.60	585.00	2	6,457	0.03%
2020/10/23	0	0.00	6	583.50	587.00	-6	6,507	-0.09%
2020/10/22	2	560.50	5	568.40	575.00	-3	6,670	-0.04%
2020/10/21	1	558.00	1	556.00	555.00	0	6,800	0.00%
2020/10/20	2	547.00	1	544.00	550.00	1	6,999	0.01%
2020/10/19	0	0.00	2	546.00	551.00	-2	7,198	-0.03%
2020/10/16	4	543.75	4	553.25	535.00	0	7,283	0.00%
2020/10/15	4	567.50	1	569.00	567.00	3	7,279	0.04%
2020/10/13	0	0.00	1	561.00	569.00	-1	7,319	-0.01%
2020/10/12	5	575.60	2	574.00	569.00	3	7,342	0.04%
2020/10/08	5	614.40	5	615.60	606.00	0	7,296	0.00%
2020/10/07	0	0.00	1	601.00	599.00	-1	7,291	-0.01%
2020/10/06	0	0.00	3	596.00	590.00	-3	7,370	-0.04%
2020/10/05	4	588.00	2	591.50	586.00	2	7,537	0.03%
2020/09/30	1	584.00	1	582.00	586.00	0	7,649	0.00%
2020/09/29	4	585.25	3	590.33	586.00	1	7,868	0.01%
2020/09/28	5	585.40	2	580.50	581.00	3	7,979	0.04%
2020/09/25	8	573.00	4	588.00	579.00	4	8,058	0.05%
2020/09/24	4	593.50	4	595.25	584.00	0	8,127	0.00%
2020/09/23	1	612.00	1	618.00	610.00	0	8,220	0.00%
2020/09/22	3	607.00	3	611.67	611.00	0	8,420	0.00%
2020/09/21	6	621.33	5	620.40	615.00	1	8,551	0.01%
2020/09/18	2	601.00	4	605.25	608.00	-2	8,617	-0.02%
2020/09/17	2	600.50	2	604.00	598.00	0	8,841	0.00%
2020/09/16	2	610.50	3	612.00	613.00	-1	8,885	-0.01%
2020/09/15	1	595.00	1	593.00	591.00	0	8,933	0.00%
2020/09/14	2	599.00	1	598.00	597.00	1	9,134	0.01%
2020/09/11	5	571.20	8	581.00	585.00	-3	9,156	-0.03%
2020/09/10	2	574.50	1	568.00	566.00	1	9,256	0.01%
2020/09/09	5	567.60	1	571.00	576.00	4	9,527	0.04%
2020/09/08	4	586.50	9	592.89	581.00	-5	9,557	-0.05%
2020/09/07	3	578.67	2	584.00	571.00	1	9,562	0.01%
2020/09/04	13	586.08	1	592.00	592.00	12	9,598	0.13%
2020/09/03	2	616.50	5	615.00	609.00	-3	9,594	-0.03%
2020/09/02	2	614.50	9	614.22	620.00	-7	9,637	-0.07%
2020/09/01	4	585.50	4	590.00	598.00	0	9,674	0.00%
2020/08/31	3	597.67	3	580.67	572.00	0	9,660	0.00%
2020/08/28	2	613.00	4	609.00	601.00	-2	9,672	-0.02%
2020/08/27	1	639.00	2	635.00	634.00	-1	9,861	-0.01%
2020/08/26	0	0.00	1	625.00	626.00	-1	10,059	-0.01%
2020/08/25	5	630.00	2	633.50	634.00	3	10,124	0.03%
2020/08/24	2	622.00	3	625.67	629.00	-1	10,108	-0.01%
2020/08/21	3	612.00	4	610.50	613.00	-1	10,137	-0.01%
2020/08/20	7	617.14	1	637.00	593.00	6	10,083	0.06%
2020/08/19	5	629.20	6	640.83	640.00	-1	9,977	-0.01%
2020/08/18	5	630.00	2	652.50	617.00	3	9,929	0.03%
2020/08/17	3	669.67	1	666.00	665.00	2	9,841	0.02%
2020/08/14	3	669.67	4	665.25	677.00	-1	9,837	-0.01%
2020/08/13	3	650.33	4	662.00	650.00	-1	9,788	-0.01%
2020/08/12	2	655.00	4	651.50	656.00	-2	9,829	-0.02%
2020/08/11	5	657.60	3	658.00	652.00	2	9,880	0.02%
2020/08/10	6	672.67	6	671.33	662.00	0	9,942	0.00%
2020/08/07	6	654.17	3	667.00	661.00	3	9,921	0.03%
2020/08/06	5	685.00	5	690.40	682.00	0	9,839	0.00%
2020/08/05	2	689.00	2	693.50	686.00	0	9,838	0.00%
2020/08/04	2	685.00	6	686.67	693.00	-4	9,891	-0.04%
2020/08/03	1	667.00	1	675.00	667.00	0	9,925	0.00%
2020/07/31	2	669.00	4	666.50	678.00	-2	9,994	-0.02%
2020/07/30	5	671.20	1	676.00	668.00	4	9,963	0.04%
2020/07/29	6	664.67	10	673.60	679.00	-4	9,928	-0.04%
2020/07/28	10	686.20	10	684.00	667.00	0	9,888	0.00%
2020/07/27	22	657.86	21	659.57	669.00	1	9,824	0.01%
2020/07/24	17	657.18	15	650.80	630.00	2	9,696	0.02%
2020/07/23	9	697.22	8	698.50	679.00	1	9,550	0.01%
2020/07/22	9	759.89	6	764.33	715.00	3	9,418	0.03%
2020/07/21	5	770.20	3	784.67	779.00	2	9,337	0.02%
2020/07/20	8	742.50	8	740.63	740.00	0	9,347	0.00%
2020/07/17	2	762.50	3	742.67	725.00	-1	9,421	-0.01%
2020/07/16	2	758.50	3	748.67	760.00	-1	9,509	-0.01%
2020/07/15	12	778.33	9	772.33	756.00	3	9,495	0.03%
2020/07/14	10	785.20	8	782.50	781.00	2	9,549	0.02%
2020/07/13	7	794.00	5	786.60	777.00	2	9,517	0.02%
2020/07/10	14	784.00	14	776.71	773.00	0	9,473	0.00%
2020/07/09	7	819.86	7	817.29	818.00	0	9,323	0.00%
2020/07/08	11	799.09	11	798.91	804.00	0	9,208	0.00%
2020/07/07	6	772.00	6	762.33	761.00	0	9,005	0.00%
2020/07/06	6	754.17	7	753.57	760.00	-1	9,093	-0.01%
2020/07/03	11	757.82	11	744.55	741.00	0	9,133	0.00%
2020/07/02	5	753.00	3	753.00	753.00	2	9,191	0.02%
2020/07/01	13	726.69	12	730.83	733.00	1	9,239	0.01%
2020/06/30	11	695.91	12	697.50	700.00	-1	9,140	-0.01%
2020/06/29	12	674.58	10	677.80	677.00	2	9,160	0.02%
2020/06/24	14	677.50	10	678.30	690.00	4	9,175	0.04%
2020/06/23	5	639.60	5	637.20	639.00	0	9,166	0.00%
2020/06/22	8	638.13	10	632.60	630.00	-2	9,280	-0.02%
2020/06/19	10	631.60	11	653.45	627.00	-1	9,347	-0.01%
2020/06/18	3	612.67	4	620.00	620.00	-1	9,180	-0.01%
2020/06/17	12	621.33	15	621.07	612.00	-3	9,294	-0.03%
2020/06/16	11	608.55	8	615.50	627.00	3	9,253	0.03%
2020/06/15	3	580.00	5	574.40	570.00	-2	9,157	-0.02%
2020/06/12	5	568.00	6	568.00	583.00	-1	9,291	-0.01%
2020/06/11	5	583.20	5	575.80	572.00	0	9,417	0.00%
2020/06/10	6	585.67	5	584.80	590.00	1	9,442	0.01%
2020/06/09	4	581.25	6	576.83	575.00	-2	9,519	-0.02%
2020/06/08	4	578.25	5	579.60	578.00	-1	9,576	-0.01%
2020/06/05	8	567.88	8	569.50	569.00	0	9,508	0.00%
2020/06/04	5	563.60	7	565.86	561.00	-2	9,544	-0.02%
2020/06/03	7	568.43	9	575.67	566.00	-2	9,544	-0.02%
2020/06/02	18	525.17	17	530.12	553.00	1	9,336	0.01%
2020/06/01	2	494.75	3	495.67	503.00	-1	9,186	-0.01%
2020/05/29	2	479.75	2	482.50	482.50	0	9,197	0.00%
2020/05/28	3	490.17	6	486.17	481.00	-3	9,267	-0.03%
2020/05/27	5	475.00	12	477.50	477.00	-7	9,336	-0.07%
2020/05/26	10	482.20	0	0.00	477.50	10	9,446	0.11%
2020/05/25	1	471.00	2	473.25	479.00	-1	9,547	-0.01%
2020/05/22	6	473.58	8	474.31	475.00	-2	9,620	-0.02%
2020/05/21	5	488.80	5	491.80	486.50	0	9,608	0.00%
2020/05/20	2	483.75	1	489.50	490.00	1	9,650	0.01%
2020/05/19	2	477.25	3	473.83	475.50	-1	9,728	-0.01%
2020/05/18	9	477.67	4	485.88	464.50	5	9,709	0.05%
2020/05/15	7	501.50	6	499.33	493.00	1	9,652	0.01%
2020/05/14	7	505.43	10	502.55	498.50	-3	9,603	-0.03%
2020/05/13	5	501.20	4	502.25	504.00	1	9,530	0.01%
2020/05/12	3	501.17	3	507.00	500.00	0	9,510	0.00%
2020/05/11	5	506.80	3	499.67	508.00	2	9,533	0.02%
2020/05/08	8	491.81	12	493.83	490.00	-4	9,472	-0.04%
2020/05/07	13	480.54	17	478.12	485.50	-4	9,440	-0.04%
2020/05/06	1	471.00	1	467.00	467.00	0	9,392	0.00%
2020/05/05	8	468.38	4	470.00	465.00	4	9,437	0.04%
2020/05/04	5	471.90	5	470.30	471.50	0	9,433	0.00%
2020/04/30	7	478.00	13	476.08	485.50	-6	9,440	-0.06%
2020/04/29	3	456.00	3	458.00	458.00	0	9,384	0.00%
2020/04/28	1	454.00	1	450.00	448.50	0	9,394	0.00%
2020/04/27	5	442.10	4	445.50	452.00	1	9,447	0.01%
2020/04/24	5	431.20	2	433.75	431.00	3	9,442	0.03%
2020/04/23	3	443.17	2	441.75	440.50	1	9,435	0.01%
2020/04/22	8	438.69	8	442.06	444.00	0	9,413	0.00%
2020/04/21	3	447.67	3	446.00	443.00	0	9,355	0.00%
2020/04/20	2	462.75	3	462.00	463.00	-1	9,315	-0.01%
2020/04/17	5	478.60	5	470.50	465.50	0	9,337	0.00%
2020/04/16	3	469.33	1	470.00	470.00	2	9,371	0.02%
2020/04/15	3	463.50	3	461.17	460.00	0	9,472	0.00%
2020/04/14	1	451.50	3	453.00	452.00	-2	9,522	-0.02%
2020/04/13	2	444.00	1	452.00	439.50	1	9,684	0.01%
2020/04/10	2	446.00	1	445.50	445.50	1	9,730	0.01%
2020/04/09	5	464.10	7	455.29	445.00	-2	9,862	-0.02%
2020/04/08	9	459.00	7	460.43	465.00	2	9,795	0.02%
2020/04/07	3	462.83	2	458.00	456.00	1	9,855	0.01%
2020/04/06	3	422.67	3	432.83	443.50	0	9,765	0.00%
2020/04/01	2	416.00	1	407.00	414.50	1	9,592	0.01%
2020/03/31	5	414.40	5	412.40	413.00	0	9,512	0.00%
2020/03/30	6	396.92	6	396.92	403.50	0	9,362	0.00%
2020/03/27	8	421.25	9	412.78	410.00	-1	9,307	-0.01%
2020/03/26	3	392.83	3	406.33	419.50	0	9,148	0.00%
2020/03/25	7	393.93	6	399.42	403.00	1	9,014	0.01%
2020/03/24	0	0.00	2	362.00	371.00	-2	9,013	-0.02%
2020/03/23	4	327.75	5	334.90	337.50	-1	9,182	-0.01%
2020/03/20	1	324.50	1	320.00	327.00	0	9,121	0.00%
2020/03/19	2	303.00	1	325.00	297.50	1	9,194	0.01%
2020/03/18	9.8	349.40	3	336.00	330.50	6.8	9,186	0.07%
2020/03/17	9	365.11	5	368.10	345.50	4	9,132	0.04%
2020/03/16	4	379.00	6	401.25	373.50	-2	9,172	-0.02%
2020/03/13	2.2	395.62	2	403.75	415.00	0.2	9,244	0.00%
2020/03/12	9	449.00	2	460.50	432.00	7	9,254	0.08%
2020/03/11	3	494.00	3	486.50	480.00	0	9,150	0.00%
2020/03/10	3	492.50	3	492.33	493.50	0	9,218	0.00%
2020/03/09	5	499.60	3	504.67	490.00	2	9,106	0.02%
2020/03/06	3	518.33	3	517.00	515.00	0	9,014	0.00%
2020/03/05	2	526.00	3	530.33	528.00	-1	9,002	-0.01%
2020/03/04	4	512.00	5	513.40	521.00	-1	8,965	-0.01%
2020/03/03	1	509.00	2	510.50	507.00	-1	8,905	-0.01%
2020/03/02	5	492.10	7	494.43	489.50	-2	8,856	-0.02%
2020/02/27	10	511.60	5	511.20	505.00	5	8,719	0.06%
2020/02/26	9	549.33	3	541.00	534.00	6	8,612	0.07%
2020/02/25	1	544.00	9	549.56	563.00	-8	8,514	-0.09%
2020/02/24	1	541.00	0	0.00	551.00	1	8,518	0.01%
2020/02/21	2	552.00	4	550.75	552.00	-2	8,550	-0.02%
2020/02/20	2	546.50	5	546.20	547.00	-3	8,498	-0.04%
2020/02/19	1	526.00	2	531.00	531.00	-1	8,398	-0.01%
2020/02/18	12	524.00	3	523.33	518.00	9	8,380	0.11%
2020/02/17	3	529.67	2	533.50	530.00	1	8,459	0.01%
2020/02/14	1	546.00	0	0.00	545.00	1	8,466	0.01%
2020/02/13	1	541.00	1	537.00	537.00	0	8,490	0.00%
2020/02/12	7	544.29	6	548.33	547.00	1	8,550	0.01%
2020/02/10	3	508.33	1	517.00	522.00	2	8,516	0.02%
2020/02/07	4	523.75	2	520.00	518.00	2	8,532	0.02%
2020/02/06	6	523.17	11	524.00	538.00	-5	8,622	-0.06%
2020/02/05	2	536.00	2	528.50	520.00	0	8,553	0.00%
2020/02/04	1	540.00	1	535.00	535.00	0	8,490	0.00%
2020/02/03	5	508.40	5	512.20	538.00	0	8,476	0.00%
2020/01/31	3	546.00	4	537.25	536.00	-1	8,364	-0.01%
2020/01/30	3	537.33	2	536.50	531.00	1	8,370	0.01%
2020/01/20	3	583.33	4	589.00	590.00	-1	8,304	-0.01%
2020/01/17	4	580.75	3	581.00	572.00	1	8,278	0.01%
2020/01/16	2	572.00	3	583.67	589.00	-1	8,323	-0.01%
2020/01/15	3	577.33	1.4	581.45	573.00	1.6	8,315	0.02%
2020/01/14	5	587.00	5	586.20	590.00	0	8,322	0.00%
2020/01/13	0	0.00	3	584.00	584.00	-3	8,284	-0.04%
2020/01/10	5	611.80	4	609.00	601.00	1	8,273	0.01%
2020/01/09	3	598.67	2	604.50	608.00	1	8,201	0.01%
2020/01/08	6	563.67	6	567.00	572.00	0	8,170	0.00%
2020/01/07	12	560.50	13	568.46	561.00	-1	8,197	-0.01%
2020/01/06	4	573.75	2	572.50	571.00	2	8,113	0.02%
2020/01/03	0	0.00	7	586.14	579.00	-7	8,316	-0.08%
2020/01/02	2	596.50	2	595.00	605.00	0	8,251	0.00%
2019/12/31	3	568.00	3	583.00	587.00	0	8,285	0.00%
2019/12/30	4	552.75	3	553.33	552.00	1	8,230	0.01%
2019/12/27	2	540.50	1	538.00	538.00	1	8,409	0.01%
2019/12/26	2	537.00	1.5	536.61	540.00	0.5	8,795	0.01%
2019/12/25	1	530.00	1	527.00	533.00	0	8,951	0.00%
2019/12/24	4	542.50	5	532.60	531.00	-1	8,969	-0.01%
2019/12/23	2	532.00	3	533.33	539.00	-1	8,897	-0.01%
2019/12/20	5	530.40	5	522.40	522.00	0	8,849	0.00%
2019/12/19	4	543.50	6	528.67	526.00	-2	8,823	-0.02%
2019/12/18	6	525.50	6	536.83	537.00	0	8,791	0.00%
2019/12/17	1	518.00	3	517.67	519.00	-2	8,616	-0.02%
2019/12/16	3	513.00	3	517.67	522.00	0	8,600	0.00%
2019/12/13	6	488.83	7.1	489.86	497.50	-1.1	8,505	-0.01%
2019/12/12	2	476.75	3	480.33	479.50	-1	8,352	-0.01%
2019/12/11	13	458.12	20	460.75	474.50	-7	8,276	-0.08%
2019/12/10	4	442.88	7	447.36	452.50	-3	8,191	-0.04%
2019/12/09	4	431.00	12	434.25	440.00	-8	8,232	-0.10%
2019/12/06	7	416.93	4	419.13	419.50	3	8,427	0.04%
2019/12/05	6	416.33	10	415.80	415.50	-4	8,534	-0.05%
2019/12/04	6	400.42	4	401.00	401.00	2	8,612	0.02%
2019/12/03	0	0.00	1	401.00	404.50	-1	8,778	-0.01%
2019/12/02	5	404.20	6	405.83	406.00	-1	8,878	-0.01%
2019/11/29	5	408.00	5	408.20	408.00	0	8,957	0.00%
2019/11/28	6	412.08	3	413.50	408.00	3	8,974	0.03%
2019/11/27	1	412.00	4	418.00	418.00	-3	9,088	-0.03%
2019/11/26	4	412.25	3	410.33	409.00	1	9,124	0.01%
2019/11/25	2	411.50	2	410.25	409.00	0	9,288	0.00%
2019/11/22	3	408.67	2	407.75	405.00	1	9,313	0.01%
2019/11/21	5	407.10	5	410.20	413.50	0	9,357	0.00%
2019/11/20	6	410.33	5	407.60	402.00	1	9,295	0.01%
2019/11/19	2	414.50	2	418.50	421.50	0	9,361	0.00%
2019/11/18	2	415.00	2	415.25	417.00	0	9,581	0.00%
2019/11/15	2	423.75	4	421.25	421.00	-2	9,633	-0.02%
2019/11/14	7	426.07	5	420.20	418.00	2	9,708	0.02%
2019/11/13	7	421.86	6	423.50	420.00	1	9,685	0.01%
2019/11/12	2	419.00	2	423.00	425.00	0	9,814	0.00%
2019/11/11	5	425.60	5	419.60	417.00	0	9,980	0.00%
2019/11/08	6	442.92	3	441.67	440.50	3	10,042	0.03%
2019/11/07	8	444.25	2	443.00	443.00	6	10,167	0.06%
2019/11/06	3	463.50	5	456.60	455.00	-2	10,477	-0.02%
2019/11/05	25	471.48	30	467.70	466.50	-5	10,484	-0.05%
2019/11/04	3	451.67	2	452.00	448.00	1	10,535	0.01%
2019/10/31	12	451.71	15	451.67	440.00	-3	10,851	-0.03%
2019/10/30	1	443.00	1	447.00	439.50	0	10,941	0.00%
2019/10/29	9	441.11	4	446.38	441.00	5	11,084	0.05%
2019/10/28	1	455.00	1	450.00	450.00	0	11,166	0.00%
2019/10/25	3	450.67	5	449.70	446.00	-2	11,207	-0.02%
2019/10/24	6	452.25	5	454.80	455.00	1	11,237	0.01%
2019/10/23	7	440.64	2	442.75	444.50	5	11,255	0.04%
2019/10/22	5	447.10	4	443.50	443.00	1	11,226	0.01%
2019/10/21	1	446.50	1	448.50	448.50	0	11,230	0.00%
2019/10/18	9	448.78	11	448.64	445.50	-2	11,225	-0.02%
2019/10/17	6	451.00	4	453.13	458.00	2	11,276	0.02%
2019/10/16	3	455.83	3	450.50	447.00	0	11,358	0.00%
2019/10/15	14	451.64	12	446.67	456.00	2	11,372	0.02%
2019/10/14	2	468.00	2	457.75	456.50	0	11,351	0.00%
2019/10/09	9	471.17	10	467.20	459.50	-1	11,378	-0.01%
2019/10/08	2	486.00	1	487.50	487.50	1	11,335	0.01%
2019/10/07	3	485.83	3	487.00	482.00	0	11,456	0.00%
2019/10/04	4	481.75	3	481.00	481.50	1	11,430	0.01%
2019/10/03	9	486.06	10	486.05	485.50	-1	11,549	-0.01%
2019/10/02	14	452.07	29	470.17	483.50	-15	11,389	-0.13%
2019/10/01	12	432.54	13	437.85	441.00	-1	11,125	-0.01%
2019/09/27	4	415.13	3	420.83	421.50	1	11,076	0.01%
2019/09/26	2	424.00	1	420.00	420.00	1	11,184	0.01%
2019/09/25	2	421.75	1	422.50	421.50	1	11,333	0.01%
2019/09/24	0	0.00	4	428.00	428.00	-4	11,426	-0.04%
2019/09/23	9	433.67	4	431.25	428.00	5	11,580	0.04%
2019/09/20	3	419.67	4	420.88	424.00	-1	11,786	-0.01%
2019/09/19	3	421.67	4	419.63	418.00	-1	11,912	-0.01%
2019/09/18	2	420.00	4	427.63	425.50	-2	11,968	-0.02%
2019/09/17	0	0.00	1	426.00	416.00	-1	12,003	-0.01%
2019/09/16	3	423.17	1	422.00	424.00	2	12,175	0.02%
2019/09/12	4	427.13	3	425.33	427.00	1	12,253	0.01%
2019/09/11	11	428.68	15	430.60	432.00	-4	12,379	-0.03%
2019/09/10	19	426.39	2	432.75	417.00	17	12,268	0.14%
2019/09/09	5	450.50	3	449.33	453.00	2	12,079	0.02%
2019/09/06	0	0.00	2	434.50	449.00	-2	12,043	-0.02%
2019/09/05	7	442.36	12	444.29	439.50	-5	12,006	-0.04%
2019/09/04	7	424.93	10	431.10	435.00	-3	12,055	-0.02%
2019/09/03	2	427.50	4	422.50	419.00	-2	12,273	-0.02%
2019/09/02	3	420.00	4	422.13	425.00	-1	12,332	-0.01%
2019/08/30	3	416.50	6	418.75	414.00	-3	12,454	-0.02%
2019/08/29	2	403.75	5	403.60	403.00	-3	12,517	-0.02%
2019/08/28	3	395.00	7	398.07	404.50	-4	12,637	-0.03%
2019/08/27	2	389.75	1	383.00	383.00	1	12,693	0.01%
2019/08/26	5	385.70	2	383.50	383.50	3	13,044	0.02%
2019/08/23	3	400.33	2	400.00	399.50	1	13,162	0.01%
2019/08/22	2	403.25	2	405.50	404.00	0	13,306	0.00%
2019/08/21	8	393.75	4	393.63	396.50	4	13,355	0.03%
2019/08/20	1	409.00	0	0.00	404.00	1	13,423	0.01%
2019/08/19	3	405.83	0	0.00	405.00	3	13,734	0.02%
2019/08/16	1	413.00	1	409.00	409.50	0	13,853	0.00%
2019/08/15	4	406.50	3	411.33	410.00	1	13,996	0.01%
2019/08/14	9	425.56	2	426.75	419.00	7	14,092	0.05%
2019/08/13	6	430.08	5	433.30	422.00	1	14,105	0.01%
2019/08/12	10	455.05	9	448.89	442.50	1	14,194	0.01%
2019/08/08	5	440.10	8	444.88	444.00	-3	14,186	-0.02%
2019/08/07	1	416.00	1	424.00	413.00	0	13,990	0.00%
2019/08/06	7	401.71	6	417.17	422.50	1	14,126	0.01%
2019/08/05	4	417.50	4	419.25	418.00	0	14,113	0.00%
2019/08/02	7	416.93	6	420.75	417.00	1	14,186	0.01%
2019/08/01	1	434.00	2	435.25	439.00	-1	14,170	-0.01%
2019/07/31	1	415.50	3	423.33	427.50	-2	14,146	-0.01%
2019/07/30	4	420.63	6	431.92	417.00	-2	14,191	-0.01%
2019/07/29	12	430.21	12	426.42	430.00	0	14,216	0.00%
2019/07/26	6	427.33	6	427.67	425.00	0	14,306	0.00%
2019/07/25	5	429.00	2	425.50	420.00	3	14,297	0.02%
2019/07/24	1	413.00	1	416.50	416.50	0	14,255	0.00%
2019/07/23	0	0.00	2	417.25	410.00	-2	14,406	-0.01%
2019/07/22	2	414.00	1	399.50	399.50	1	14,461	0.01%
2019/07/19	4	409.75	5	413.00	419.00	-1	14,463	-0.01%
2019/07/18	14	416.14	18	412.92	404.00	-4	14,359	-0.03%
2019/07/17	10	426.95	10	427.20	424.00	0	14,271	0.00%
2019/07/16	2	438.25	2	435.50	431.00	0	14,222	0.00%
2019/07/15	12	430.96	13	431.27	438.00	-1	14,271	-0.01%
2019/07/12	10	431.75	8	433.81	430.50	2	14,440	0.01%
2019/07/11	8	442.94	7	442.43	435.00	1	14,510	0.01%
2019/07/10	8	436.56	9	435.44	440.00	-1	14,392	-0.01%
2019/07/09	10	437.60	9	435.44	425.50	1	14,305	0.01%
2019/07/08	8	440.31	11	441.36	442.50	-3	14,198	-0.02%
2019/07/05	12	432.29	9	431.11	436.00	3	14,144	0.02%
2019/07/04	16	433.78	17	430.18	428.00	-1	14,114	-0.01%
2019/07/03	10	430.55	9	428.78	428.00	1	14,084	0.01%
2019/07/02	13	444.62	14	443.39	439.00	-1	14,111	-0.01%
2019/07/01	14	441.64	19	440.66	445.00	-5	13,994	-0.04%
2019/06/28	3	404.83	3	404.33	407.00	0	14,038	0.00%
2019/06/27	36	404.11	40	406.11	399.00	-4	14,040	-0.03%
2019/06/26	27	376.59	29	377.36	383.00	-2	13,818	-0.01%
2019/06/25	6	385.17	8	388.00	375.50	-2	13,687	-0.01%
2019/06/24	15	389.87	11	391.18	395.50	4	13,564	0.03%
2019/06/21	16	391.53	16	389.84	385.50	0	13,535	0.00%
2019/06/20	7	387.36	10	386.20	386.50	-3	13,384	-0.02%
2019/06/19	23	379.57	25	378.82	382.00	-2	13,304	-0.02%
2019/06/18	3	360.33	2	362.00	357.00	1	13,075	0.01%
2019/06/17	4	356.25	8	361.50	363.00	-4	13,025	-0.03%
2019/06/14	5	352.40	4	352.13	350.00	1	12,957	0.01%
2019/06/13	2	346.50	2	347.00	354.50	0	12,918	0.00%
2019/06/12	6	352.42	5	350.90	352.00	1	12,870	0.01%
2019/06/11	5	341.80	12	343.21	353.00	-7	12,828	-0.05%
2019/06/10	4	319.88	4	319.75	321.00	0	12,610	0.00%
2019/06/06	12	304.08	11	301.68	312.50	1	12,634	0.01%
2019/06/05	10	310.45	11	313.14	310.00	-1	12,544	-0.01%
2019/06/04	12	317.58	13	313.19	308.00	-1	12,469	-0.01%
2019/06/03	5	312.30	4	311.50	314.50	1	12,393	0.01%
2019/05/31	42	318.05	42	313.01	320.00	0	12,296	0.00%
2019/05/30	23	301.02	21	300.81	295.00	2	12,216	0.02%
2019/05/29	14	294.46	13	293.27	306.50	1	12,179	0.01%
2019/05/28	7	305.29	10	306.25	301.00	-3	12,141	-0.02%
2019/05/27	9	306.06	6	307.00	310.00	3	12,116	0.02%
2019/05/24	23	350.59	21	335.98	309.50	2	12,074	0.02%
2019/05/23	4	339.50	3	340.00	343.50	1	11,726	0.01%
2019/05/22	8	353.94	3	360.67	351.50	5	11,635	0.04%
2019/05/21	23	358.17	24	367.67	371.00	-1	11,701	-0.01%
2019/05/20	14	341.68	14	344.00	342.50	0	11,708	0.00%
2019/05/17	16	369.00	10	366.95	343.50	6	11,578	0.05%
2019/05/16	13	373.85	13	372.77	371.50	0	11,340	0.00%
2019/05/15	21	381.05	18	375.78	375.00	3	11,183	0.03%
2019/05/14	11	349.77	17	355.88	368.00	-6	11,043	-0.05%
2019/05/13	13	372.69	25	378.32	360.00	-12	10,827	-0.11%
2019/05/10	44	394.10	46	390.91	392.50	-2	10,680	-0.02%
2019/05/09	29	397.53	26	401.90	395.00	3	10,605	0.03%
2019/05/08	28	414.73	27	410.87	416.50	1	10,432	0.01%
2019/05/07	27	417.65	12	414.21	418.50	15	10,340	0.15%
2019/05/06	16	416.81	34	414.72	399.00	-18	10,218	-0.18%
2019/05/03	37	424.70	20	410.28	432.50	17	10,071	0.17%
2019/05/02	22	401.57	22	399.84	395.50	0	9,918	0.00%
2019/04/30	10	398.25	11	397.50	395.50	-1	9,967	-0.01%
2019/04/29	10	397.55	9	390.56	401.00	1	10,102	0.01%
2019/04/26	4	400.13	4	389.25	388.50	0	10,081	0.00%
2019/04/25	6	419.33	3	410.50	410.50	3	9,987	0.03%
2019/04/24	6	423.75	5	418.10	415.00	1	9,953	0.01%
2019/04/23	4	423.13	2	430.00	415.00	2	9,934	0.02%
2019/04/22	9	445.17	3	452.00	423.00	6	9,873	0.06%
2019/04/19	11	473.32	10	475.90	470.00	1	9,900	0.01%
2019/04/18	24	512.38	33	478.71	480.00	-9	9,813	-0.09%
2019/04/17	39	465.78	43	479.73	493.00	-4	9,625	-0.04%
2019/04/16	9	444.83	18	444.14	448.50	-9	9,360	-0.10%
2019/04/15	14	442.61	6	442.83	442.50	8	9,311	0.09%
2019/04/12	26	449.04	26	440.75	433.50	0	9,320	0.00%
2019/04/11	16	444.78	43	440.43	436.00	-27	9,236	-0.29%
2019/04/10	38	449.42	7	450.64	442.00	31	9,196	0.34%
2019/04/09	8	440.56	19	438.32	453.00	-11	9,104	-0.12%
2019/04/08	58	429.51	48	432.81	435.00	10	9,014	0.11%
2019/04/03	8	405.94	8	407.81	408.50	0	8,854	0.00%
2019/04/02	11	405.00	11	405.64	409.00	0	8,873	0.00%
2019/04/01	6	391.17	9	384.39	396.50	-3	8,692	-0.03%
2019/03/29	19	342.47	16	340.44	360.50	3	8,477	0.04%
2019/03/28	11	333.50	13	335.08	328.00	-2	8,490	-0.02%
2019/03/27	9	339.33	10	339.75	336.00	-1	8,476	-0.01%
2019/03/26	12	340.08	15	334.30	342.00	-3	8,481	-0.04%
2019/03/25	17	328.06	11	326.68	325.00	6	8,393	0.07%
2019/03/22	12	347.58	14	343.00	338.00	-2	8,321	-0.02%
2019/03/21	13	346.31	12	346.38	348.50	1	8,258	0.01%
2019/03/20	11	351.32	33	352.71	344.00	-22	8,210	-0.27%
2019/03/19	33	348.02	12	346.46	353.00	21	8,154	0.26%
2019/03/18	10	355.70	16	356.63	345.00	-6	8,078	-0.07%
2019/03/15	6	349.58	13	353.12	353.00	-7	8,067	-0.09%
2019/03/14	7	341.71	5	344.50	351.50	2	7,993	0.03%
2019/03/13	14	332.04	27	331.85	335.00	-13	7,894	-0.16%
2019/03/12	47	331.79	47	329.27	329.50	0	7,842	0.00%
2019/03/11	11	315.36	8	311.94	319.00	3	7,746	0.04%
2019/03/08	49	312.13	50	309.75	314.00	-1	7,795	-0.01%
2019/03/07	28	318.09	28	322.18	317.00	0	7,748	0.00%
2019/03/06	24	329.29	24	330.42	330.00	0	7,777	0.00%
2019/03/05	31	321.66	11	319.82	324.50	20	7,768	0.26%
2019/03/04	10	315.90	10	319.75	310.00	0	7,597	0.00%
2019/02/27	5	299.60	27	300.24	320.00	-22	7,506	-0.29%
2019/02/26	8	313.25	51	311.91	310.00	-43	7,458	-0.58%
2019/02/25	29	311.38	32	301.69	316.50	-3	7,531	-0.04%
2019/02/22	2	280.75	1	283.00	288.00	1	7,291	0.01%
2019/02/21	0	0.00	1	280.00	286.00	-1	7,272	-0.01%
2019/02/20	2	283.50	4	283.00	282.50	-2	7,163	-0.03%
2019/02/19	36	269.17	38	265.09	273.00	-2	6,942	-0.03%
2019/02/18	34	235.12	5	243.10	248.50	29	6,742	0.43%
2019/02/15	1	233.00	0	0.00	226.00	1	6,734	0.01%
2019/02/14	1	241.00	0	0.00	239.00	1	6,802	0.01%
2019/02/13	2	240.25	4	237.75	237.00	-2	6,941	-0.03%
2019/02/12	1	238.00	1	240.00	241.00	0	7,012	0.00%
2019/02/11	3	231.50	5	237.20	241.00	-2	7,180	-0.03%
2019/01/30	34	233.93	33	230.03	226.00	1	7,493	0.01%
2019/01/29	50	221.55	50	224.30	225.50	0	7,628	0.00%
2019/01/28	1	221.50	5	221.30	222.00	-4	7,698	-0.05%
2019/01/25	5	217.90	0	0.00	219.00	5	7,921	0.06%
2019/01/24	1	213.50	1	215.50	213.50	0	7,971	0.00%
2019/01/22	2	218.50	4	219.00	217.00	-2	8,133	-0.02%
2019/01/18	49	215.07	62	216.77	217.50	-13	8,066	-0.16%
2019/01/17	1	198.00	2	207.00	198.00	-1	8,045	-0.01%
2019/01/15	2	200.00	2	198.25	201.00	0	8,231	0.00%
2019/01/14	1	193.00	1	195.00	197.00	0	8,349	0.00%
2019/01/11	6	194.00	8	197.31	194.00	-2	8,486	-0.02%
2019/01/10	0	0.00	2	190.75	194.50	-2	8,483	-0.02%
2019/01/09	4	184.38	2	184.75	190.00	2	8,462	0.02%
2019/01/08	0	0.00	4	177.00	178.00	-4	8,422	-0.05%
2019/01/07	3	174.00	0	0.00	174.00	3	8,440	0.04%
2019/01/04	3	164.67	2	166.75	165.00	1	8,482	0.01%
2019/01/03	7	174.57	2	177.50	172.50	5	8,447	0.06%
2019/01/02	0	0.00	2	181.50	178.50	-2	8,528	-0.02%
2018/12/28	1	190.50	0	0.00	185.00	1	8,564	0.01%
2018/12/27	3	190.67	5	189.20	189.00	-2	8,665	-0.02%
2018/12/26	1	194.50	6	186.33	184.00	-5	8,743	-0.06%
2018/12/25	1	191.50	2	186.75	193.00	-1	8,815	-0.01%
2018/12/24	1	195.00	1	195.50	195.50	0	8,742	0.00%
2018/12/22	4	195.50	0	0.00	195.00	4	8,736	0.05%
2018/12/21	7	196.29	5	197.90	201.50	2	8,795	0.02%
2018/12/20	1	201.00	0	0.00	203.50	1	8,721	0.01%
2018/12/19	2	208.00	5	208.10	206.50	-3	8,732	-0.03%
2018/12/18	0	0.00	1	208.00	204.00	-1	8,736	-0.01%
2018/12/17	5	204.00	2	203.75	205.00	3	8,854	0.03%
2018/12/14	4	198.50	6	196.92	202.50	-2	8,907	-0.02%
2018/12/13	1	203.00	2	207.00	202.50	-1	8,922	-0.01%
2018/12/12	7	204.71	2	207.00	205.00	5	8,982	0.06%
2018/12/11	1	199.50	1	198.50	198.50	0	9,006	0.00%
2018/12/10	7	192.07	10	193.45	196.00	-3	9,045	-0.03%
2018/12/07	3	204.00	1	207.00	204.00	2	9,048	0.02%
2018/12/06	8	200.25	4	200.00	200.00	4	9,049	0.04%
2018/12/05	1	218.00	2	217.50	218.00	-1	9,033	-0.01%
2018/12/04	2	232.75	2	232.50	225.00	0	9,052	0.00%
2018/12/03	1	238.00	5	236.90	239.50	-4	8,971	-0.04%
2018/11/30	6	216.08	7	215.79	218.50	-1	8,906	-0.01%
2018/11/29	8	215.81	10	218.45	211.50	-2	8,816	-0.02%
2018/11/28	5	210.10	9	211.67	211.50	-4	8,686	-0.05%
2018/11/27	15	206.57	17	207.24	207.00	-2	8,602	-0.02%
2018/11/26	3	202.00	5	199.00	200.00	-2	8,479	-0.02%
2018/11/23	16	199.41	3	200.50	196.00	13	8,421	0.15%
2018/11/22	14	210.54	22	214.50	207.50	-8	8,323	-0.10%
2018/11/21	2	196.25	1	194.00	199.50	1	8,129	0.01%
2018/11/20	8	194.44	5	195.50	195.00	3	8,130	0.04%
2018/11/19	2	195.25	4	195.75	198.00	-2	8,108	-0.02%
2018/11/16	4	197.63	5	197.80	192.50	-1	8,102	-0.01%
2018/11/15	15	189.90	11	190.68	195.00	4	8,036	0.05%
2018/11/14	8	192.38	8	193.94	191.00	0	8,017	0.00%
2018/11/13	6	191.92	1	194.00	193.50	5	7,972	0.06%
2018/11/12	8	199.06	10	200.40	198.00	-2	7,923	-0.03%
2018/11/09	1	204.50	3	205.83	209.50	-2	7,860	-0.03%
2018/11/08	5	217.80	1	215.50	210.00	4	7,800	0.05%
2018/11/07	4	194.75	11	206.68	216.00	-7	7,692	-0.09%
2018/11/06	16	209.16	10	207.50	196.50	6	7,419	0.08%
2018/11/05	5	220.60	3	217.67	218.00	2	7,174	0.03%
2018/11/02	15	222.10	15	222.93	220.00	0	7,164	0.00%
2018/11/01	10	210.75	4	212.13	220.00	6	6,992	0.09%
2018/10/31	0	0.00	2	202.50	200.00	-2	6,914	-0.03%
2018/10/30	6	199.83	3	201.33	197.00	3	6,872	0.04%
2018/10/29	6	204.17	5	206.40	209.50	1	6,826	0.01%
2018/10/26	2	210.50	1	208.50	208.50	1	6,785	0.01%
2018/10/25	3	210.83	6	210.83	208.00	-3	6,721	-0.04%
2018/10/24	11	226.86	10	231.05	225.00	1	6,621	0.02%
2018/10/23	4	225.13	15	223.60	220.00	-11	6,546	-0.17%
2018/10/22	14	227.61	2	229.25	224.50	12	6,494	0.18%
2018/10/19	15	217.80	7	223.00	233.00	8	6,403	0.12%
2018/10/18	3	234.00	11	231.05	222.00	-8	6,255	-0.13%
2018/10/17	5	235.40	5	236.50	234.50	0	6,209	0.00%
2018/10/16	9	236.72	8	236.38	231.50	1	6,267	0.02%
2018/10/15	2	234.50	3	234.00	239.00	-1	6,285	-0.02%
2018/10/12	3	232.17	2	236.00	232.00	1	6,295	0.02%
2018/10/11	2	233.75	2	230.50	229.50	0	6,254	0.00%
2018/10/09	5	248.50	4	250.75	255.00	1	6,277	0.02%
2018/10/08	5	259.80	6	259.42	253.50	-1	6,215	-0.02%
2018/10/05	7	264.14	1	263.00	263.00	6	6,247	0.10%
2018/10/04	4	283.75	6	281.25	287.50	-2	6,207	-0.03%
2018/10/03	15	298.63	5	311.05	285.50	10	6,163	0.16%
2018/10/02	1	325.50	1	323.50	317.00	0	6,120	0.00%
2018/10/01	1	320.50	3	319.67	322.00	-2	6,130	-0.03%
2018/09/28	5	320.40	3	326.67	317.00	2	6,263	0.03%
2018/09/27	3	328.17	8	322.38	319.00	-5	6,297	-0.08%
2018/09/26	11	319.95	6	318.67	323.00	5	6,242	0.08%
2018/09/25	5	310.50	8	312.31	312.00	-3	6,229	-0.05%
2018/09/21	10	295.60	7	295.36	300.00	3	6,230	0.05%
2018/09/20	12	303.54	14	300.64	306.50	-2	6,185	-0.03%
2018/09/19	6	313.50	3	311.50	306.50	3	6,282	0.05%
2018/09/18	5	321.80	4	317.25	313.00	1	6,336	0.02%
2018/09/17	5	326.30	12	330.29	335.50	-7	6,335	-0.11%
2018/09/14	12	339.04	6	339.33	338.00	6	6,328	0.09%
2018/09/13	7	335.64	7	338.64	329.50	0	6,324	0.00%
2018/09/12	6	344.92	12	345.83	346.50	-6	6,318	-0.09%
2018/09/11	14	348.75	14	352.71	357.00	0	6,439	0.00%
2018/09/10	8	349.94	9	355.61	336.00	-1	6,425	-0.02%
2018/09/07	5	370.80	4	373.50	369.00	1	6,475	0.02%
2018/09/06	1	368.00	3	374.33	384.00	-2	6,530	-0.03%
2018/09/05	5	379.40	2	374.50	374.00	3	6,611	0.05%
2018/09/04	3	377.00	1	383.50	383.50	2	6,736	0.03%
2018/09/03	3	382.50	3	379.33	366.00	0	6,890	0.00%
2018/08/31	2	394.00	2	396.27	398.50	0	6,913	0.00%
2018/08/30	3	409.83	2	403.00	400.00	1	6,931	0.01%
2018/08/28	1	413.50	2	419.00	412.50	-1	7,129	-0.01%
2018/08/23	3	387.17	3	391.67	388.00	0	7,422	0.00%
2018/08/22	3	388.33	8	388.63	387.00	-5	7,499	-0.07%
2018/08/21	10	386.55	8	387.00	395.00	2	7,592	0.03%
2018/08/20	6	374.83	10	371.30	376.00	-4	7,701	-0.05%
2018/08/17	3	386.83	1	393.00	381.50	2	7,808	0.03%
2018/08/16	2	383.25	1	383.00	384.00	1	8,003	0.01%
2018/08/15	9	366.56	10	364.95	379.00	-1	8,127	-0.01%
2018/08/14	9	364.13	9	369.33	375.00	0	8,380	0.00%
2018/08/13	7	381.07	9	377.44	371.50	-2	8,466	-0.02%
2018/08/10	7	408.71	3	405.17	403.50	4	8,407	0.05%
2018/08/09	10	408.00	13	410.38	412.00	-3	8,436	-0.04%
2018/08/08	7	430.21	6	423.58	414.50	1	8,373	0.01%
2018/08/07	6	431.43	5	432.20	440.00	1	8,350	0.01%
2018/08/06	16	426.38	14	428.71	426.50	2	8,471	0.02%
2018/08/03	11	441.36	13	440.08	439.50	-2	8,485	-0.02%
2018/08/02	14	451.07	12	454.17	441.50	2	8,454	0.02%
2018/08/01	8	478.25	3	477.83	471.50	5	8,453	0.06%
2018/07/31	8	476.50	8	480.50	483.50	0	8,453	0.00%
2018/07/30	9	474.33	8	474.94	476.50	1	8,615	0.01%
2018/07/27	3	481.67	5	480.60	488.00	-2	8,694	-0.02%
2018/07/26	4	491.13	3	490.00	475.50	1	8,716	0.01%
2018/07/25	4	477.88	5	479.80	481.00	-1	8,765	-0.01%
2018/07/24	9	467.61	9	476.94	482.50	0	8,867	0.00%
2018/07/23	8	475.25	5	473.30	472.50	3	8,844	0.03%
2018/07/20	11	498.91	6	501.08	498.00	5	8,845	0.06%
2018/07/19	3	485.17	4	487.00	486.00	-1	8,780	-0.01%
2018/07/18	9	484.17	8	483.56	480.00	1	8,807	0.01%
2018/07/17	1	494.00	3	493.67	491.50	-2	8,803	-0.02%
2018/07/16	10	506.90	5	498.31	496.00	5	8,821	0.06%
2018/07/13	27	525.93	32	514.44	515.00	-5	8,829	-0.06%
2018/07/12	6	480.00	6	483.92	493.00	0	8,948	0.00%
2018/07/11	2	481.50	4	480.75	468.00	-2	9,132	-0.02%
2018/07/10	3	465.00	10	474.15	483.00	-7	9,265	-0.08%
2018/07/09	3	461.83	1	447.50	441.00	2	9,371	0.02%
2018/07/06	5	437.30	5	444.20	460.00	0	9,430	0.00%
2018/07/05	4	462.25	3	455.00	427.50	1	9,529	0.01%
2018/07/04	2	465.75	2	470.75	474.50	0	9,617	0.00%
2018/07/03	5	472.68	5	463.20	459.00	0	9,590	0.00%
2018/07/02	6	480.58	3	476.67	471.50	3	9,602	0.03%
2018/06/29	1	477.50	3	469.83	478.50	-2	9,542	-0.02%
2018/06/28	9	468.94	6	470.42	453.50	3	9,468	0.03%
2018/06/27	4	482.88	3	480.67	464.50	1	9,363	0.01%
2018/06/26	5	469.70	5	474.60	487.00	0	9,445	0.00%
2018/06/25	7	494.71	1	480.00	480.50	6	9,483	0.06%
2018/06/22	8	497.50	6	494.25	490.00	2	9,561	0.02%
2018/06/21	3	528.00	2	527.00	518.00	1	9,698	0.01%
2018/06/20	30	537.10	29	515.31	531.00	1	9,699	0.01%
2018/06/19	5	531.60	4	534.00	530.00	1	9,747	0.01%
2018/06/15	4	557.25	3	556.67	555.00	1	9,803	0.01%
2018/06/14	1	540.00	2	529.50	530.00	-1	9,680	-0.01%
2018/06/13	5	533.80	10	527.60	554.00	-5	9,603	-0.05%
2018/06/12	32	507.41	35	501.89	512.00	-3	9,598	-0.03%
2018/06/11	3	477.33	6	476.58	488.00	-3	9,538	-0.03%
2018/06/08	10	473.05	11	470.55	458.50	-1	9,340	-0.01%
2018/06/07	2	473.75	3	470.67	469.00	-1	9,285	-0.01%
2018/06/06	5	480.60	1	470.50	470.50	4	9,237	0.04%
2018/06/05	8	467.81	9	466.11	477.50	-1	9,155	-0.01%
2018/06/04	13	477.42	5	477.10	458.00	8	9,031	0.09%
2018/06/01	4	460.25	4	462.88	468.00	0	8,903	0.00%
2018/05/31	6	462.92	8	464.13	448.00	-2	8,808	-0.02%
2018/05/30	1	441.00	3	445.83	458.00	-2	8,669	-0.02%
2018/05/29	7	446.00	1	456.50	436.00	6	8,553	0.07%
2018/05/28	6	467.33	3	475.67	452.00	3	8,438	0.04%
2018/05/25	4	460.13	2	461.97	455.00	2	8,313	0.02%
2018/05/24	23	439.61	89	440.33	462.00	-66	8,131	-0.81%
2018/05/23	65	433.17	4	430.38	430.50	61	7,872	0.77%
2018/05/22	8	419.06	10	416.35	426.00	-2	7,649	-0.03%
2018/05/21	2	384.75	17	385.82	396.00	-15	7,341	-0.20%
2018/05/18	4	367.00	1	367.50	360.00	3	7,160	0.04%
2018/05/17	3	373.00	2	376.75	366.00	1	7,199	0.01%
2018/05/16	5	368.60	3	374.50	369.50	2	7,201	0.03%
2018/05/15	8	374.94	0	0.00	372.00	8	7,211	0.11%
2018/05/14	5	376.10	6	378.75	381.00	-1	7,210	-0.01%
2018/05/11	4	380.38	8	383.75	371.00	-4	7,062	-0.06%
2018/05/10	4	373.13	4	375.13	372.50	0	7,012	0.00%
2018/05/09	8	375.69	6	377.58	373.00	2	7,094	0.03%
2018/05/08	2	363.00	1	369.00	363.00	1	6,987	0.01%
2018/05/07	4	373.13	55	372.25	371.00	-51	6,920	-0.74%
2018/05/04	87	357.67	45	357.43	362.00	42	6,744	0.62%
2018/05/03	2	335.75	3	337.67	332.50	-1	6,614	-0.02%
2018/05/02	5	353.50	4	350.00	343.00	1	6,615	0.02%
2018/04/30	1	319.00	3	332.00	352.00	-2	6,551	-0.03%
2018/04/27	4	336.63	6	332.17	330.00	-2	6,451	-0.03%
2018/04/26	2	334.50	2	340.75	323.50	0	6,430	0.00%
2018/04/25	3	358.17	3	355.67	352.50	0	6,328	0.00%
2018/04/24	6	355.00	4	361.63	351.00	2	6,296	0.03%
2018/04/23	8	359.81	3	369.00	351.00	5	6,216	0.08%
2018/04/20	10	380.15	3	378.33	368.00	7	6,189	0.11%
2018/04/19	10	388.95	3	390.33	388.00	7	6,190	0.11%
2018/04/18	7	389.29	6	395.33	384.50	1	6,269	0.02%
2018/04/17	3	411.00	9	398.00	388.00	-6	6,043	-0.10%
2018/04/16	16	390.31	15	395.23	407.00	1	5,798	0.02%
2018/04/13	3	364.50	2	361.50	370.00	1	5,742	0.02%
2018/04/12	35	349.46	35	346.99	350.00	0	5,665	0.00%
2018/04/11	18	348.94	22	350.77	340.50	-4	5,593	-0.07%
2018/04/10	9	331.67	21	319.57	339.50	-12	5,379	-0.22%
2018/04/09	1	311.00	6	309.33	309.00	-5	5,261	-0.10%
2018/04/03	9	293.11	2	303.25	309.00	7	5,425	0.13%
2018/04/02	5	302.60	0	0.00	300.50	5	5,461	0.09%
2018/03/31	2	309.50	5	310.30	308.50	-3	5,527	-0.05%
2018/03/30	5	306.20	4	306.00	308.00	1	5,568	0.02%
2018/03/29	34	315.40	100	315.22	303.50	-66	5,660	-1.17%
2018/03/28	73	304.71	9	306.44	307.00	64	5,612	1.14%
2018/03/27	10	302.50	74	305.09	300.50	-64	5,526	-1.16%
2018/03/26	80	300.48	15	299.03	301.00	65	5,436	1.20%
2018/03/23	5	265.90	3	276.33	285.00	2	5,268	0.04%
2018/03/22	6	286.67	93	281.03	280.00	-87	5,330	-1.63%
2018/03/21	95	271.65	21	268.26	274.00	74	5,272	1.40%
2018/03/20	11	251.86	1	259.50	249.50	10	5,218	0.19%
2018/03/19	5	259.50	5	260.90	257.50	0	5,274	0.00%
2018/03/16	26	264.60	142	262.48	260.50	-116	5,304	-2.19%	大賣/鉅額交易
2018/03/15	117	256.10	38	252.03	260.50	79	5,203	1.52%	大買/
2018/03/14	0	0.00	2	235.25	237.00	-2	5,197	-0.04%
2018/03/13	3	235.34	4	236.63	236.00	-1	5,386	-0.02%
2018/03/12	5	232.50	4	229.75	229.50	1	5,504	0.02%
2018/03/09	7	232.36	7	233.57	230.00	0	5,698	0.00%
2018/03/08	3	224.00	3	225.17	226.50	0	5,782	0.00%
2018/03/07	7	226.14	0	0.00	223.00	7	5,948	0.12%
2018/03/06	3	233.00	1	231.00	231.00	2	6,161	0.03%
2018/03/05	9	241.78	12	238.21	231.00	-3	6,269	-0.05%
2018/03/02	5	239.10	9	238.89	242.00	-4	6,322	-0.06%
2018/03/01	10	240.75	3	242.50	243.50	7	6,400	0.11%
2018/02/27	21	247.74	23	251.13	244.00	-2	6,529	-0.03%
2018/02/26	3	242.67	1	239.00	239.00	2	6,533	0.03%
2018/02/23	6	246.75	5	245.30	242.00	1	6,767	0.01%
2018/02/21	1	235.00	1	238.50	238.50	0	7,089	0.00%
2018/02/12	1	232.00	6	231.25	228.00	-5	7,100	-0.07%
2018/02/09	9	219.33	6	221.08	231.00	3	7,217	0.04%
2018/02/08	9	243.33	6	243.92	236.50	3	7,170	0.04%
2018/02/07	6	256.33	7	257.21	250.50	-1	7,239	-0.01%
2018/02/06	14	251.21	2	261.25	247.50	12	7,300	0.16%
2018/02/05	4	272.75	0	0.00	275.00	4	7,278	0.05%
2018/02/02	14	285.50	3	289.67	284.50	11	7,362	0.15%
2018/02/01	50	289.20	71	291.95	290.00	-21	7,417	-0.28%
2018/01/31	1	276.00	2	280.00	279.50	-1	7,463	-0.01%
2018/01/30	1	276.50	1	276.00	276.00	0	7,506	0.00%
2018/01/29	8	281.69	10	279.95	279.00	-2	7,566	-0.03%
2018/01/26	5	275.70	3	278.83	274.00	2	7,700	0.03%
2018/01/25	5	282.30	6	284.50	277.00	-1	7,813	-0.01%
2018/01/24	6	276.33	7	281.86	283.00	-1	7,961	-0.01%
2018/01/23	3	282.83	6	283.00	276.00	-3	8,115	-0.04%
2018/01/22	7	281.07	3	279.33	282.00	4	8,217	0.05%
2018/01/19	7	282.79	2	284.50	282.00	5	8,376	0.06%
2018/01/18	3	292.17	5	289.20	286.00	-2	8,522	-0.02%
2018/01/17	9	292.11	9	288.56	287.00	0	8,647	0.00%
2018/01/16	26	283.52	7	288.64	292.00	19	8,791	0.22%
2018/01/15	6	295.33	7	293.14	284.00	-1	8,859	-0.01%
2018/01/12	7	295.21	26	297.44	294.00	-19	8,879	-0.21%
2018/01/11	6	281.42	2	280.25	281.00	4	8,829	0.05%
2018/01/10	4	284.50	4	282.13	280.00	0	9,134	0.00%
2018/01/09	6	289.92	4	288.50	284.00	2	9,232	0.02%
2018/01/08	5	267.40	8	278.13	285.00	-3	9,126	-0.03%
2018/01/05	3	276.83	1	274.50	274.50	2	9,065	0.02%
2018/01/04	1	276.00	1	280.50	280.50	0	9,107	0.00%
2018/01/03	1	283.00	2	280.50	275.50	-1	9,168	-0.01%
2018/01/02	7	262.00	8	272.31	280.00	-1	9,165	-0.01%