玉晶光 (3406)-元大-竹科券商分點個股進出

台股 » 個股 » 玉晶光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉晶光

(3406)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

玉晶光 (3406)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1.1	460.12	0	460.00	463.50	1.1	1,181	0.09%
2024/12/16	4.1	462.42	0.1	465.50	452.50	4	1,193	0.33%
2024/12/13	1.3	463.20	1	464.00	461.50	0.3	1,182	0.02%
2024/12/12	2	458.75	2	461.25	458.00	0	1,188	0.00%
2024/12/11	2.1	458.14	5	459.70	456.00	-2.9	1,205	-0.24%
2024/12/09	1	451.49	0	0.00	448.00	1	1,237	0.08%
2024/12/06	0.7	451.20	0	0.00	447.50	0.7	1,276	0.05%
2024/12/05	1	451.50	0	0.00	450.00	1	1,301	0.08%
2024/12/04	1	453.59	2	456.00	455.00	-1	1,320	-0.07%
2024/12/03	0	452.06	0.1	455.23	452.50	-0.1	1,349	-0.01%
2024/12/02	0	449.00	0	449.00	446.50	0	1,355	0.00%
2024/11/29	0.1	444.50	0	0.00	445.50	0.1	1,383	0.00%
2024/11/28	1.2	443.15	0	442.00	440.00	1.2	1,450	0.08%
2024/11/27	0	0.00	0	451.00	445.50	0	1,536	0.00%
2024/11/26	0	456.50	2.1	450.88	456.50	-2.1	1,541	-0.14%
2024/11/25	3.1	450.72	2	448.00	451.50	1.1	1,543	0.07%
2024/11/22	0	443.48	0	0.00	440.50	0	1,543	0.00%
2024/11/21	2	440.25	2	443.50	439.50	0	1,546	0.00%
2024/11/20	1	442.00	0	0.00	437.00	1	1,552	0.06%
2024/11/19	1.1	448.36	1	451.50	448.50	0.1	1,547	0.01%
2024/11/18	3	448.17	1	453.50	445.00	2	1,564	0.13%
2024/11/15	3	453.33	4	454.25	453.00	-1	1,568	-0.06%
2024/11/14	2	441.02	0	0.00	441.00	2	1,564	0.13%
2024/11/13	6	453.67	5	450.10	448.00	1	1,582	0.06%
2024/11/12	1.1	438.68	1	438.00	438.50	0.1	1,615	0.00%
2024/11/11	2	447.00	0	0.00	446.50	2	1,647	0.12%
2024/11/08	0.2	448.96	1	444.50	445.00	-0.8	1,660	-0.05%
2024/11/07	2.1	458.60	2	461.50	458.00	0.1	1,674	0.01%
2024/11/06	0	0.00	1	455.50	460.00	-1	1,704	-0.06%
2024/11/05	1	445.00	0	0.00	443.00	1	1,714	0.06%
2024/11/04	0	445.00	0	0.00	448.00	0	1,734	0.00%
2024/11/01	0	446.00	0.4	446.14	445.50	-0.4	1,767	-0.02%
2024/10/30	0	0.00	1	446.50	448.50	-1	1,764	-0.06%
2024/10/29	1	445.00	1	443.50	445.00	0	1,765	0.00%
2024/10/25	2	456.00	1	450.00	459.00	1	1,805	0.06%
2024/10/24	0.1	459.70	1	457.00	456.00	-0.9	1,815	-0.05%
2024/10/23	2.1	471.23	2	473.25	467.50	0.1	1,833	0.00%
2024/10/22	3.1	467.70	0	0.00	466.50	3.1	1,834	0.17%
2024/10/21	1.3	469.50	2.1	470.81	471.00	-0.8	1,850	-0.04%
2024/10/18	3.2	463.26	6	466.75	462.00	-2.8	1,850	-0.15%
2024/10/16	1	472.06	0	0.00	471.50	1	1,866	0.05%
2024/10/15	0.1	476.16	0	0.00	475.00	0.1	1,880	0.00%
2024/10/14	0	470.55	0	0.00	475.50	0	1,905	0.00%
2024/10/11	0	474.00	0	0.00	471.00	0	1,946	0.00%
2024/10/08	0.1	481.71	0	0.00	481.00	0.1	1,988	0.00%
2024/10/07	1.2	488.44	0	0.00	490.00	1.2	2,001	0.06%
2024/10/04	0	484.50	3	482.00	480.50	-3	2,025	-0.15%
2024/10/01	2	486.50	0	486.50	485.00	2	2,089	0.09%
2024/09/30	0.2	490.00	2	488.31	486.00	-1.8	2,178	-0.08%
2024/09/27	2.3	495.61	0	0.00	493.50	2.3	2,191	0.10%
2024/09/26	1	499.48	2.1	493.83	497.00	-1.1	2,180	-0.05%
2024/09/25	1.2	486.72	1	487.00	488.50	0.2	2,156	0.01%
2024/09/23	1	478.00	0	0.00	478.00	1	2,172	0.05%
2024/09/20	2	488.02	1	485.50	484.50	1	2,207	0.05%
2024/09/18	0	0.00	1	485.00	467.00	-1	2,292	-0.04%
2024/09/12	0	484.50	0	0.00	486.50	0	2,355	0.00%
2024/09/11	2	482.51	1	480.00	480.00	1	2,386	0.04%
2024/09/10	2.1	486.12	3	482.00	477.00	-0.9	2,451	-0.04%
2024/09/09	1	500.23	0	0.00	495.50	1	2,486	0.04%
2024/09/06	1	517.02	0.1	522.00	516.00	0.9	2,515	0.04%
2024/09/05	2	528.00	2	524.00	535.00	0	2,608	0.00%
2024/09/04	2.4	528.66	1	539.00	525.00	1.4	2,619	0.05%
2024/09/03	0.1	555.00	0	0.00	554.00	0.1	2,631	0.00%
2024/09/02	1	569.00	0	568.00	558.00	1	2,676	0.04%
2024/08/30	0.7	568.39	0.1	581.00	565.00	0.6	2,701	0.02%
2024/08/29	2	550.49	2	573.29	578.00	0	2,662	0.00%
2024/08/28	0	525.50	0	0.00	528.00	0	2,586	0.00%
2024/08/27	0	532.00	0.1	527.97	532.00	-0.1	2,616	0.00%
2024/08/26	0	523.15	0	531.00	520.00	0	2,643	0.00%
2024/08/23	0	0.00	0.1	523.00	528.00	-0.1	2,687	0.00%
2024/08/22	2	530.00	1	528.00	529.00	1	2,705	0.04%
2024/08/21	1	541.00	0.1	535.40	530.00	1	2,711	0.04%
2024/08/20	2	532.00	0.1	537.00	531.00	2	2,713	0.07%
2024/08/19	0	527.88	1.1	527.73	524.00	-1.1	2,743	-0.04%
2024/08/16	1.5	520.19	0	0.00	519.00	1.5	2,766	0.05%
2024/08/15	2.1	520.29	1	515.00	513.00	1.1	2,805	0.04%
2024/08/14	0.6	514.63	0	526.00	517.00	0.5	2,839	0.02%
2024/08/13	2.1	525.55	1.7	528.00	532.00	0.4	2,812	0.01%
2024/08/12	0.1	505.48	0	0.00	508.00	0.1	2,820	0.00%
2024/08/09	1.3	506.33	1	507.02	497.00	0.2	2,932	0.01%
2024/08/08	2.5	495.79	2	496.43	501.00	0.5	2,954	0.02%
2024/08/07	1.2	484.45	2	496.00	498.00	-0.8	2,921	-0.03%
2024/08/06	1.4	451.27	1	441.50	453.00	0.4	2,896	0.01%
2024/08/05	1.3	465.55	0.3	460.00	453.00	0.9	2,879	0.03%
2024/08/02	0	520.00	0	0.00	503.00	0	2,851	0.00%
2024/08/01	0	527.17	0	0.00	528.00	0	2,846	0.00%
2024/07/31	2	527.50	1	523.07	524.00	1	2,850	0.04%
2024/07/30	2.2	507.38	4.7	512.02	527.00	-2.5	2,882	-0.09%
2024/07/29	1	529.73	3.1	513.32	512.00	-2.1	2,845	-0.07%
2024/07/26	1.3	538.49	0	0.00	521.00	1.3	2,835	0.05%
2024/07/23	2	572.51	1	574.00	574.00	1	2,810	0.04%
2024/07/22	3.2	568.74	2.4	567.88	572.00	0.8	2,812	0.03%
2024/07/19	1	595.77	2	584.50	582.00	-1	2,797	-0.03%
2024/07/18	2.1	588.57	0	0.00	590.00	2.1	2,789	0.07%
2024/07/17	3	610.28	1.1	604.96	605.00	2	2,766	0.07%
2024/07/16	0	612.67	0	615.00	612.00	0	2,735	0.00%
2024/07/15	0.1	609.54	1	607.00	609.00	-0.9	2,734	-0.03%
2024/07/12	1.1	610.94	1.1	614.81	613.00	0	2,708	0.00%
2024/07/11	0.2	612.43	1	628.00	600.00	-0.8	2,674	-0.03%
2024/07/10	1.1	616.67	1	620.97	625.00	0.1	2,638	0.00%
2024/07/09	1.1	614.92	1	608.00	614.00	0.1	2,623	0.00%
2024/07/08	0	0.00	2	609.00	615.00	-2	2,620	-0.08%
2024/07/05	3.6	614.94	1.4	602.98	611.00	2.2	2,592	0.09%
2024/07/04	5.4	645.01	2.1	623.12	632.00	3.3	2,525	0.13%
2024/07/03	0	0.00	0.2	665.00	662.00	-0.2	2,466	-0.01%
2024/07/02	0	663.00	0	0.00	662.00	0	2,459	0.00%
2024/07/01	1	655.20	1.2	652.36	656.00	-0.2	2,467	-0.01%
2024/06/28	0.1	666.86	1	675.00	662.00	-0.9	2,463	-0.04%
2024/06/27	1.1	668.06	1	664.00	663.00	0.1	2,464	0.00%
2024/06/26	1.4	665.61	2	668.50	668.00	-0.6	2,493	-0.03%
2024/06/25	8.3	658.41	8.4	663.07	675.00	-0.1	2,485	0.00%
2024/06/24	1.2	652.10	1.3	657.29	650.00	-0.1	2,487	0.00%
2024/06/21	2.2	635.09	1.1	640.02	645.00	1.1	2,569	0.04%
2024/06/20	1.2	630.81	1	636.08	637.00	0.2	2,604	0.01%
2024/06/19	0.2	635.13	0	643.40	626.00	0.1	2,630	0.01%
2024/06/18	2.1	630.83	0.7	626.15	630.00	1.4	2,680	0.05%
2024/06/17	1.8	631.14	0.6	632.89	628.00	1.2	2,777	0.04%
2024/06/14	0.1	626.45	0.4	617.66	630.00	-0.3	2,729	-0.01%
2024/06/13	1	589.99	1.5	596.29	599.00	-0.5	2,678	-0.02%
2024/06/12	5.1	585.08	6.5	589.06	591.00	-1.4	2,641	-0.05%
2024/06/11	0	543.00	0.4	543.59	545.00	-0.4	2,592	-0.02%
2024/06/07	2	557.00	2.4	557.80	553.00	-0.4	2,574	-0.01%
2024/06/06	0.1	551.00	0.1	551.00	549.00	0	2,544	0.00%
2024/06/05	1.1	534.73	4	547.01	551.00	-3	2,502	-0.12%
2024/06/04	1.1	537.09	4.2	541.33	535.00	-3.1	2,473	-0.12%
2024/05/31	0.6	535.56	1	538.12	530.00	-0.4	2,462	-0.02%
2024/05/30	3.2	532.09	3.1	531.20	538.00	0.1	2,442	0.00%
2024/05/29	1.1	524.60	2.6	533.29	535.00	-1.6	2,419	-0.07%
2024/05/28	0.2	509.84	1.2	512.50	513.00	-1	2,383	-0.04%
2024/05/27	0.4	519.09	0.1	518.69	517.00	0.4	2,373	0.02%
2024/05/24	1	526.00	0	527.00	526.00	1	2,387	0.04%
2024/05/23	0.1	533.00	1.2	532.01	533.00	-1.1	2,436	-0.05%
2024/05/22	1.2	527.22	1.2	517.96	518.00	-0.1	2,385	0.00%
2024/05/21	0.8	539.70	1.1	534.81	535.00	-0.3	2,357	-0.01%
2024/05/20	0.1	540.92	0.2	541.53	540.00	-0.1	2,324	0.00%
2024/05/17	0	527.00	1.1	521.36	530.00	-1.1	2,314	-0.05%
2024/05/16	3.1	517.76	4.1	520.78	524.00	-0.9	2,330	-0.04%
2024/05/15	2.5	526.07	5.9	520.38	513.00	-3.4	2,304	-0.15%
2024/05/14	1.1	484.68	2.5	469.32	488.50	-1.3	2,209	-0.06%
2024/05/13	0.1	453.00	1	448.50	453.00	-0.9	2,167	-0.04%
2024/05/10	1	448.00	0	0.00	448.00	1	2,180	0.05%
2024/05/09	0	0.00	1	463.00	451.50	-1	2,189	-0.05%
2024/05/08	0	450.00	0	458.50	455.50	0	2,180	0.00%
2024/05/07	1.1	453.95	1	454.97	453.00	0.1	2,178	0.00%
2024/05/06	2	462.75	0	464.00	459.00	2	2,184	0.09%
2024/05/03	0.1	458.42	5	459.70	460.00	-4.9	2,173	-0.22%
2024/05/02	0	440.00	1	438.53	437.50	-1	2,155	-0.05%
2024/04/30	4	440.00	4	441.00	441.00	0	2,200	0.00%
2024/04/26	1.1	430.25	0	0.00	424.50	1.1	2,251	0.05%
2024/04/25	1	431.99	4	430.75	427.50	-3	2,251	-0.13%
2024/04/24	4.1	430.79	2	431.00	433.50	2.1	2,248	0.09%
2024/04/23	2	420.75	0	0.00	420.00	2	2,268	0.09%
2024/04/22	0.2	421.97	2	421.75	415.00	-1.8	2,293	-0.08%
2024/04/19	2.1	426.22	3	426.67	424.00	-0.9	2,292	-0.04%
2024/04/18	1	445.00	1.7	444.50	442.00	-0.6	2,298	-0.03%
2024/04/17	2	448.50	1	447.50	447.50	1	2,302	0.04%
2024/04/16	5	440.43	0.2	443.47	442.00	4.9	2,295	0.21%
2024/04/15	3	466.28	2.8	461.46	458.50	0.3	2,307	0.01%
2024/04/12	5.2	479.15	3.1	484.72	472.00	2.1	2,314	0.09%
2024/04/11	1.2	471.02	0	0.00	472.50	1.2	2,328	0.05%
2024/04/10	2.8	483.30	0	480.50	479.00	2.8	2,341	0.12%
2024/04/09	3.3	481.40	2	477.00	477.00	1.3	2,356	0.06%
2024/04/08	1.1	474.16	0.4	469.48	468.50	0.7	2,340	0.03%
2024/04/03	0.2	482.20	0.1	484.00	474.00	0.2	2,345	0.01%
2024/04/02	0.2	485.21	1.1	484.61	484.50	-1	2,324	-0.04%
2024/04/01	0.3	485.53	2.1	486.50	489.50	-1.8	2,317	-0.08%
2024/03/29	2.4	507.15	1.5	498.03	496.00	0.9	2,294	0.04%
2024/03/28	2	509.01	4	508.76	509.00	-2	2,262	-0.09%
2024/03/27	4	502.50	7.1	500.63	505.00	-3.1	2,234	-0.14%
2024/03/26	2.1	516.89	9.2	508.98	499.00	-7.2	2,166	-0.33%
2024/03/25	1	492.62	1.1	492.58	493.00	0	2,049	0.00%
2024/03/22	3.2	473.93	1.1	479.59	482.50	2.1	2,013	0.10%
2024/03/21	8.1	472.47	11.9	469.88	476.00	-3.8	1,981	-0.19%
2024/03/20	5.4	449.42	11.4	453.22	462.50	-6	1,906	-0.31%
2024/03/19	1	417.01	2	420.23	423.00	-1	1,900	-0.05%
2024/03/18	2	426.00	1.3	426.04	428.00	0.7	1,948	0.04%
2024/03/15	3.3	423.58	3	419.85	417.50	0.2	1,956	0.01%
2024/03/14	1	419.92	2.4	418.73	418.50	-1.4	1,927	-0.07%
2024/03/13	2.1	401.45	2	399.00	398.50	0.1	1,859	0.01%
2024/03/12	2	408.00	1	408.96	408.50	1	1,846	0.05%
2024/03/11	2.1	398.13	0	0.00	398.00	2.1	1,843	0.11%
2024/03/08	3.2	402.39	1	399.95	400.00	2.2	1,856	0.12%
2024/03/07	5.1	402.37	1.1	406.88	401.50	4.1	1,835	0.22%
2024/03/06	1.1	410.97	1	409.50	409.50	0.1	1,837	0.01%
2024/03/05	1.7	415.00	1	412.50	412.00	0.7	1,847	0.04%
2024/03/01	2	429.00	0.3	426.30	426.00	1.7	1,876	0.09%
2024/02/29	1	420.03	0	423.00	423.50	1	1,899	0.05%
2024/02/27	0	0.00	0	423.50	427.00	0	1,906	0.00%
2024/02/26	2	429.50	0.4	428.48	429.00	1.6	1,939	0.08%
2024/02/23	1.1	410.25	0.7	411.00	409.50	0.4	1,926	0.02%
2024/02/22	1	416.41	0	0.00	415.00	1	1,962	0.05%
2024/02/21	0.1	412.56	0	0.00	411.50	0.1	1,991	0.00%
2024/02/20	0.2	414.36	1.4	419.07	411.00	-1.2	1,988	-0.06%
2024/02/19	1	417.00	5.4	419.53	420.00	-4.4	1,947	-0.23%
2024/02/16	0	408.50	0.3	408.50	409.00	-0.2	1,924	-0.01%
2024/02/15	0.2	399.50	0.3	403.21	407.00	-0.1	1,964	0.00%
2024/02/05	0	393.00	0.2	391.91	392.50	-0.1	1,947	-0.01%
2024/02/02	1.2	393.33	0	0.00	393.50	1.2	1,941	0.06%
2024/02/01	0.1	397.58	0.1	397.50	395.00	0	1,941	0.00%
2024/01/31	0.2	400.83	0	0.00	400.00	0.2	1,981	0.01%
2024/01/30	1.1	398.88	0	0.00	398.50	1.1	1,987	0.06%
2024/01/29	0.4	403.00	0	0.00	401.00	0.4	1,988	0.02%
2024/01/26	0.3	403.30	0	0.00	402.50	0.3	1,995	0.01%
2024/01/25	0.4	403.77	0	0.00	402.00	0.4	2,006	0.02%
2024/01/24	0.3	414.90	2.2	414.49	406.50	-2	1,988	-0.10%
2024/01/23	1	422.50	2.7	423.06	423.00	-1.7	1,957	-0.09%
2024/01/22	0.3	409.47	0.2	412.00	414.00	0.2	1,903	0.01%
2024/01/19	1.1	403.57	2	403.50	403.50	-0.9	1,878	-0.05%
2024/01/18	0.3	402.50	1	400.00	402.50	-0.7	1,875	-0.04%
2024/01/17	1.1	402.60	0	0.00	398.50	1.1	1,874	0.06%
2024/01/16	1	402.00	0.1	402.50	401.00	0.9	1,845	0.05%
2024/01/15	2	396.00	2	394.00	394.00	0	1,820	0.00%
2024/01/12	1.1	402.30	1.5	398.75	397.00	-0.3	1,819	-0.02%
2024/01/11	1.3	391.89	0	0.00	390.50	1.3	1,812	0.07%
2024/01/10	0.2	393.50	0	0.00	393.00	0.2	1,815	0.01%
2024/01/09	1.2	395.15	0	0.00	390.00	1.2	1,817	0.07%
2024/01/08	0.4	401.39	0	0.00	396.00	0.4	1,796	0.02%
2024/01/05	1.7	405.61	0.2	404.00	401.50	1.5	1,794	0.08%
2024/01/04	0.2	419.83	0	0.00	420.50	0.2	1,776	0.01%
2024/01/03	0.7	422.21	3	420.50	421.50	-2.3	1,778	-0.13%
2024/01/02	0.3	421.52	0.1	422.00	422.00	0.2	1,771	0.01%
2023/12/29	1.2	412.21	2	419.00	420.50	-0.8	1,771	-0.04%
2023/12/28	1	409.96	2	410.50	407.50	-1	1,760	-0.05%
2023/12/27	0	411.50	0	408.50	410.00	0	1,754	0.00%
2023/12/26	1	410.51	0	0.00	411.00	1	1,749	0.06%
2023/12/25	0	0.00	0.1	411.50	407.50	-0.1	1,753	-0.01%
2023/12/22	1	405.50	0	0.00	405.00	1	1,745	0.06%
2023/12/21	1.1	405.92	0.2	407.96	406.50	0.9	1,734	0.05%
2023/12/20	2	412.75	1.1	411.09	409.50	0.9	1,745	0.05%
2023/12/19	3.1	416.88	1	416.00	412.50	2.1	1,744	0.12%
2023/12/18	0	420.00	0.2	420.89	421.50	-0.2	1,749	-0.01%
2023/12/15	0.1	427.89	2	425.75	428.00	-1.9	1,753	-0.11%
2023/12/14	7.1	430.13	10.3	429.38	428.00	-3.3	1,762	-0.19%
2023/12/13	0	406.50	1.1	410.55	415.00	-1.1	1,682	-0.07%
2023/12/12	0	403.50	0	403.50	403.00	0	1,617	0.00%
2023/12/11	1.1	396.57	1.2	395.47	395.00	-0.1	1,603	-0.01%
2023/12/08	1	395.00	0	0.00	395.00	1	1,616	0.06%
2023/12/07	1.2	396.62	10	395.00	393.50	-8.8	1,621	-0.55%
2023/12/06	0	395.30	0.1	394.50	393.00	0	1,630	0.00%
2023/12/05	0	396.83	0	0.00	397.00	0	1,660	0.00%
2023/12/04	0	393.06	0	394.50	391.00	0	1,652	0.00%
2023/12/01	0	395.24	0	395.50	394.50	0	1,663	0.00%
2023/11/30	0	401.88	0	0.00	400.00	0	1,664	0.00%
2023/11/29	1	407.02	0	0.00	406.50	1	1,662	0.06%
2023/11/28	1	404.98	2	403.50	403.00	-1	1,630	-0.06%
2023/11/27	1	408.50	5.1	406.57	401.50	-4.1	1,604	-0.26%
2023/11/24	1	400.00	1	401.50	401.50	0	1,579	0.00%
2023/11/23	3.1	400.82	2.8	400.14	400.00	0.3	1,582	0.02%
2023/11/22	2.1	386.38	1	389.00	394.00	1.1	1,519	0.07%
2023/11/21	0.1	397.00	0	395.50	396.50	0	1,473	0.00%
2023/11/20	0.1	391.50	1	394.00	396.50	-0.9	1,436	-0.06%
2023/11/17	0.2	385.66	0	0.00	387.50	0.2	1,404	0.01%
2023/11/15	0.1	384.00	3	384.67	382.50	-2.9	1,401	-0.21%
2023/11/14	0.1	383.33	0	0.00	383.50	0.1	1,388	0.00%
2023/11/13	1	388.50	2.1	391.47	392.00	-1.1	1,353	-0.08%
2023/11/10	1.2	389.42	0.5	386.00	385.50	0.7	1,358	0.05%
2023/11/09	1.4	388.64	3	388.83	390.00	-1.6	1,360	-0.12%
2023/11/08	2.1	380.11	3.4	383.62	384.00	-1.4	1,376	-0.10%
2023/11/07	0	0.00	1	393.50	392.00	-1	1,326	-0.08%
2023/11/06	0	0.00	1.2	390.90	390.50	-1.2	1,338	-0.09%
2023/11/03	1	388.00	0	0.00	386.00	1	1,348	0.07%
2023/11/02	0	0.00	3.3	390.11	391.00	-3.3	1,371	-0.24%
2023/11/01	1	385.00	0	0.00	385.50	1	1,382	0.07%
2023/10/31	1	383.00	3.1	383.97	380.50	-2.1	1,423	-0.15%
2023/10/27	1	377.00	0	0.00	376.00	1	1,489	0.07%
2023/10/25	0	0.00	1	387.50	386.00	-1	1,493	-0.07%
2023/10/23	0	0.00	1.2	381.07	380.00	-1.2	1,517	-0.08%
2023/10/20	1	383.00	0	0.00	383.50	1	1,526	0.07%
2023/10/19	2	383.75	0	0.00	383.50	2	1,544	0.13%
2023/10/18	1	376.50	0	0.00	375.50	1	1,546	0.06%
2023/10/16	0	0.00	0	383.00	383.50	0	1,571	0.00%
2023/10/12	1	394.50	1.5	389.67	395.00	-0.5	1,585	-0.03%
2023/10/11	0	0.00	1	391.50	385.50	-1	1,611	-0.06%
2023/10/06	1.1	386.54	0	0.00	386.00	1.1	1,618	0.07%
2023/10/05	0	0.00	3.1	382.04	385.00	-3.1	1,644	-0.19%
2023/10/04	2	370.00	0	0.00	376.00	2	1,682	0.12%
2023/10/03	0	0.00	0.2	374.50	372.50	-0.2	1,789	-0.01%
2023/09/28	1	366.00	0.1	372.00	368.00	0.9	1,979	0.05%
2023/09/26	0	376.50	0	0.00	375.00	0	2,019	0.00%
2023/09/25	0	0.00	2	384.00	382.00	-2	2,033	-0.10%
2023/09/21	1.1	368.15	0	0.00	367.50	1.1	2,002	0.05%
2023/09/20	0.1	381.25	4	379.00	379.50	-3.9	1,975	-0.20%
2023/09/19	1.1	386.52	1	399.50	386.50	0.1	1,967	0.01%
2023/09/18	2.1	396.72	7.1	401.09	394.50	-5	1,956	-0.26%
2023/09/15	0	386.50	0	0.00	388.50	0	1,904	0.00%
2023/09/14	0	385.00	0	390.00	391.50	0	1,901	0.00%
2023/09/13	2	379.73	0	0.00	379.00	2	1,892	0.11%
2023/09/12	0	0.00	0.4	388.00	388.00	-0.4	1,897	-0.02%
2023/09/11	1	387.45	6	385.83	383.50	-5	1,911	-0.26%
2023/09/08	1	401.50	2	390.75	390.00	-1	1,919	-0.05%
2023/09/07	1.1	392.02	0	0.00	391.00	1.1	1,899	0.06%
2023/09/06	0	0.00	0	398.05	399.50	0	1,905	0.00%
2023/09/05	0.5	394.67	3	395.67	397.00	-2.6	1,946	-0.13%
2023/09/01	0	385.93	0	0.00	383.50	0	1,961	0.00%
2023/08/30	2	386.50	1	384.00	383.00	1	2,230	0.04%
2023/08/29	0	0.00	4.1	387.87	386.00	-4.1	2,247	-0.18%
2023/08/28	0	0.00	0.2	373.44	377.50	-0.2	2,288	-0.01%
2023/08/25	1	372.50	0.1	373.50	371.50	0.9	2,319	0.04%
2023/08/24	0.1	376.50	0.6	376.49	377.00	-0.5	2,383	-0.02%
2023/08/23	0	378.38	0.3	379.00	376.00	-0.3	2,420	-0.01%
2023/08/22	0	0.00	3	379.17	380.50	-3	2,431	-0.12%
2023/08/21	0	0.00	0.1	379.50	376.00	-0.1	2,435	0.00%
2023/08/18	2.1	367.52	1	369.48	371.00	1.1	2,436	0.05%
2023/08/17	0	0.00	5.2	355.56	373.00	-5.2	2,426	-0.22%
2023/08/16	2.2	364.20	6.2	362.85	360.00	-4	2,419	-0.16%
2023/08/15	5	364.30	0	0.00	363.50	5	2,455	0.20%
2023/08/14	1.3	365.42	1	367.50	365.50	0.3	2,485	0.01%
2023/08/11	0.1	386.96	0	0.00	385.00	0.1	2,482	0.00%
2023/08/10	2.1	386.98	3	385.00	384.50	-1	2,540	-0.04%
2023/08/09	1	394.00	2	394.99	395.50	-1	2,530	-0.04%
2023/08/08	1	393.00	1	393.58	389.00	0	2,519	0.00%
2023/08/07	2.2	384.14	2	383.75	383.00	0.2	2,489	0.01%
2023/08/04	3	391.83	0.3	398.00	390.00	2.7	2,466	0.11%
2023/08/02	0.1	404.00	2.1	406.49	406.50	-2	2,430	-0.08%
2023/08/01	2.1	397.59	2.6	399.06	402.00	-0.6	2,387	-0.02%
2023/07/31	0	395.50	9.1	392.92	392.50	-9.1	2,352	-0.39%
2023/07/28	0.1	392.00	0	0.00	391.50	0.1	2,347	0.00%
2023/07/27	11	392.94	7	391.50	390.50	4	2,354	0.17%
2023/07/26	0	0.00	1	397.00	395.00	-1	2,348	-0.04%
2023/07/25	2.1	396.29	0	0.00	395.50	2.1	2,339	0.09%
2023/07/24	1	394.46	1.5	395.70	392.50	-0.5	2,342	-0.02%
2023/07/21	1	392.01	3	389.50	391.50	-2	2,337	-0.08%
2023/07/20	2	396.29	0	0.00	397.00	2	2,339	0.09%
2023/07/19	0.1	404.50	1	407.00	403.00	-1	2,321	-0.04%
2023/07/18	1	398.51	3	398.50	397.00	-2	2,320	-0.09%
2023/07/17	2.5	403.04	2	404.02	401.50	0.5	2,313	0.02%
2023/07/14	6.1	402.19	6	404.75	403.00	0.1	2,300	0.00%
2023/07/13	2.1	421.70	0	0.00	414.00	2.1	2,248	0.09%
2023/07/12	1	422.55	2	425.00	417.50	-1	2,242	-0.04%
2023/07/11	3.3	420.64	4.1	420.57	426.00	-0.8	2,216	-0.04%
2023/07/10	16.3	426.26	3	425.83	420.50	13.3	2,188	0.61%
2023/07/07	2	406.75	0.5	408.00	415.00	1.5	2,097	0.07%
2023/07/06	5	417.80	3.2	417.48	406.50	1.8	2,017	0.09%
2023/07/05	2	405.25	0.1	405.42	403.00	1.9	1,904	0.10%
2023/07/04	2.5	402.00	1.4	401.64	404.50	1.1	1,877	0.06%
2023/07/03	1	400.00	1	402.00	399.50	0	1,871	0.00%
2023/06/30	0	395.30	0	0.00	396.00	0	1,887	0.00%
2023/06/29	1	397.00	0.4	397.00	397.00	0.7	1,897	0.03%
2023/06/28	0	0.00	0.1	398.17	395.50	-0.1	1,902	-0.01%
2023/06/27	0	395.50	1.1	395.27	394.50	-1.1	1,916	-0.06%
2023/06/26	0	0.00	0	400.00	399.50	0	1,925	0.00%
2023/06/21	0	391.38	1	395.00	389.50	-1	1,964	-0.05%
2023/06/20	0.1	398.15	0	0.00	394.50	0.1	1,976	0.01%
2023/06/19	0	399.00	0	399.00	398.50	0	1,988	0.00%
2023/06/16	0	0.00	0.1	400.50	397.50	-0.1	1,993	-0.01%
2023/06/15	1.2	399.26	1	395.50	397.50	0.2	1,975	0.01%
2023/06/14	1.1	400.23	1	399.50	401.00	0.1	1,967	0.01%
2023/06/13	2.1	398.01	0.6	398.50	397.00	1.5	1,969	0.07%
2023/06/12	0.7	401.93	1	398.50	398.50	-0.3	1,987	-0.02%
2023/06/09	6	397.34	5	400.50	399.00	1	1,979	0.05%
2023/06/08	0	0.00	0.1	388.98	387.50	-0.1	1,948	0.00%
2023/06/07	1.2	392.38	0	0.00	389.50	1.2	1,958	0.06%
2023/06/06	13.9	399.08	18.9	398.60	388.00	-5	1,946	-0.26%
2023/06/05	11.7	421.53	12	422.71	421.50	-0.3	1,844	-0.01%
2023/06/02	4	404.62	0.6	403.25	400.50	3.4	1,810	0.19%
2023/06/01	0.3	409.98	0	408.50	406.00	0.3	1,913	0.02%
2023/05/31	1.1	408.18	0	0.00	408.00	1.1	1,902	0.06%
2023/05/30	0.1	400.00	0	0.00	408.50	0.1	1,888	0.01%
2023/05/29	0.2	398.00	1.2	396.37	400.00	-1	1,833	-0.05%
2023/05/26	1	391.01	0	0.00	389.00	1	1,804	0.06%
2023/05/25	2.2	395.03	2	395.00	396.00	0.2	1,827	0.01%
2023/05/24	1	391.52	0.1	394.00	393.50	1	1,845	0.05%
2023/05/23	0.5	391.96	0	0.00	393.50	0.5	1,897	0.03%
2023/05/22	1	387.50	0	0.00	390.00	1	1,895	0.05%
2023/05/19	7.1	395.90	2	398.75	390.00	5.1	1,890	0.27%
2023/05/18	0	0.00	2	398.49	399.50	-2	1,861	-0.11%
2023/05/17	9	397.11	0	394.00	393.50	9	1,872	0.48%
2023/05/16	1	396.00	5	398.20	394.00	-4	1,903	-0.21%
2023/05/15	2	382.50	0.1	382.00	384.50	2	1,848	0.11%
2023/05/12	0	0.00	0	382.50	381.00	0	1,856	0.00%
2023/05/10	3	376.33	0	0.00	378.00	3	1,878	0.16%
2023/05/09	3	378.98	1	379.50	378.50	2	1,885	0.11%
2023/05/08	0	0.00	2	385.00	383.00	-2	1,887	-0.11%
2023/05/05	1	381.50	0	0.00	381.50	1	1,897	0.05%
2023/05/04	0	380.00	0	0.00	378.00	0	1,919	0.00%
2023/05/02	1	377.00	0	0.00	378.00	1	1,956	0.05%
2023/04/28	0.1	373.50	0	0.00	370.50	0.1	1,973	0.00%
2023/04/26	2	360.19	3	355.00	361.50	-1	1,996	-0.05%
2023/04/25	1.1	359.98	2.3	361.07	356.00	-1.2	2,046	-0.06%
2023/04/24	0	0.00	1	370.00	371.00	-1	2,037	-0.05%
2023/04/21	1	372.00	2	374.75	371.00	-1	2,062	-0.05%
2023/04/20	0.3	386.69	4	384.88	382.00	-3.7	2,080	-0.18%
2023/04/19	2.1	390.43	0	0.00	387.50	2.1	2,118	0.10%
2023/04/18	1	396.00	2	390.50	390.00	-1	2,174	-0.05%
2023/04/17	1	392.00	0	0.00	393.00	1	2,183	0.05%
2023/04/14	3.3	389.50	0	0.00	389.00	3.3	2,211	0.15%
2023/04/13	1	393.50	1	393.50	390.00	0	2,213	0.00%
2023/04/12	4	391.88	0	0.00	392.50	4	2,204	0.18%
2023/04/11	1.1	384.19	1	384.50	383.00	0.1	2,215	0.00%
2023/04/10	0	385.00	0	0.00	381.50	0	2,251	0.00%
2023/04/07	0	385.50	0	0.00	381.50	0	2,253	0.00%
2023/04/06	0.1	380.50	1	379.00	386.00	-0.9	2,246	-0.04%
2023/03/31	3	388.84	4	387.11	385.50	-1	2,234	-0.04%
2023/03/30	1.1	393.77	0	0.00	394.00	1.1	2,210	0.05%
2023/03/29	1	387.00	0.5	386.50	391.00	0.5	2,226	0.02%
2023/03/28	2.1	388.14	2	387.25	385.00	0.1	2,255	0.00%
2023/03/27	2	390.75	2	393.00	388.00	0	2,311	0.00%
2023/03/24	4.2	406.01	2	406.50	395.00	2.2	2,310	0.10%
2023/03/23	2	398.62	1	401.50	403.00	1	2,254	0.04%
2023/03/22	3.5	398.29	0	0.00	395.50	3.5	2,258	0.15%
2023/03/21	0.2	397.50	0	0.00	395.50	0.2	2,256	0.01%
2023/03/20	0.1	392.00	0	0.00	392.00	0.1	2,265	0.00%
2023/03/16	0.2	384.75	1	385.00	383.00	-0.8	2,315	-0.03%
2023/03/14	2	387.00	0	0.00	387.50	2	2,326	0.09%
2023/03/13	2.3	381.74	2	383.50	387.50	0.3	2,341	0.01%
2023/03/10	1.1	388.47	4	390.25	389.00	-2.9	2,342	-0.12%
2023/03/09	1	401.00	0	0.00	400.50	1	2,365	0.04%
2023/03/08	4.3	405.43	3	410.27	403.50	1.3	2,406	0.05%
2023/03/07	10.5	421.75	4	419.25	416.00	6.5	2,376	0.27%
2023/03/06	16	426.91	20	430.72	420.50	-4	2,325	-0.17%
2023/03/03	3	405.17	3	406.15	402.50	0	2,236	0.00%
2023/03/02	3	396.00	3	397.00	399.50	0	2,249	0.00%
2023/03/01	0	0.00	2	393.25	394.50	-2	2,397	-0.08%
2023/02/24	1	390.00	0	391.50	389.00	1	2,430	0.04%
2023/02/23	3	397.68	1	402.50	393.00	2	2,465	0.08%
2023/02/22	2	392.00	1	387.02	391.00	1	2,505	0.04%
2023/02/21	3.9	397.54	3	396.67	394.50	0.9	2,647	0.03%
2023/02/20	1.1	390.00	1	389.00	389.00	0.1	2,677	0.00%
2023/02/17	0	0.00	0.5	388.50	387.50	-0.5	2,797	-0.02%
2023/02/16	3.1	392.37	0	0.00	391.50	3.1	2,863	0.11%
2023/02/15	5	390.40	5	389.00	392.00	0	2,959	0.00%
2023/02/14	3	388.00	8	388.69	388.00	-5	2,976	-0.17%
2023/02/13	1.2	372.72	0	0.00	370.50	1.2	2,951	0.04%
2023/02/09	0	0.00	6	375.75	374.00	-6	3,046	-0.20%
2023/02/08	2.3	382.20	1.5	383.67	381.00	0.8	3,101	0.03%
2023/02/06	1	373.00	1	372.00	373.50	0	3,149	0.00%
2023/02/02	2	376.25	1	377.50	380.00	1	3,248	0.03%
2023/02/01	0	0.00	3	368.00	374.00	-3	3,330	-0.09%
2023/01/31	2	363.00	0	363.00	365.50	2	3,341	0.06%
2023/01/30	0	0.00	1	357.50	360.00	-1	3,372	-0.03%
2023/01/17	1	345.50	0	0.00	345.00	1	3,373	0.03%
2023/01/16	1.5	347.50	2	344.50	348.50	-0.5	3,383	-0.01%
2023/01/13	7	338.00	3	337.33	342.50	4	3,417	0.12%
2023/01/12	2	351.25	0	0.00	349.50	2	3,416	0.06%
2023/01/11	1	360.00	0	0.00	354.50	1	3,453	0.03%
2023/01/10	6	355.67	2	353.00	352.50	4	3,495	0.11%
2023/01/09	1	350.50	3	355.33	360.50	-2	3,543	-0.06%
2023/01/06	3.3	346.70	0	0.00	350.50	3.3	3,579	0.09%
2023/01/05	0	0.00	1	365.00	364.50	-1	3,575	-0.03%
2023/01/04	1	354.50	1	360.00	360.00	0	3,612	0.00%
2022/12/30	0.1	345.00	0	0.00	335.50	0.1	3,666	0.00%
2022/12/29	2.1	338.57	2.1	345.48	343.50	0	3,710	0.00%
2022/12/23	0	0.00	0.1	363.00	364.00	-0.1	3,959	0.00%
2022/12/21	1	365.00	0	0.00	366.00	1	4,201	0.02%
2022/12/20	0	0.00	2	370.00	367.00	-2	4,226	-0.05%
2022/12/19	1	374.50	1	368.58	376.00	0	4,268	0.00%
2022/12/16	0	374.00	0	0.00	372.00	0	4,244	0.00%
2022/12/14	1	376.50	2	379.00	383.50	-1	4,272	-0.02%
2022/12/13	3	374.83	3	374.17	371.50	0	4,263	0.00%
2022/12/09	0	369.63	0	0.00	366.50	0	4,289	0.00%
2022/12/08	0	380.00	0	0.00	375.00	0	4,302	0.00%
2022/12/07	1	385.00	1.1	388.33	383.00	-0.1	4,320	0.00%
2022/12/05	1	403.00	0	0.00	402.00	1	4,359	0.02%
2022/12/02	0	0.00	3	402.00	403.50	-3	4,529	-0.07%
2022/12/01	8	402.44	11	402.73	400.50	-3	4,611	-0.06%
2022/11/30	4	398.75	1	394.54	393.50	3	4,754	0.06%
2022/11/29	4	390.75	4	391.50	394.50	0	4,806	0.00%
2022/11/25	5	397.00	9.5	393.89	391.50	-4.5	5,037	-0.09%
2022/11/24	9	404.28	8	399.38	400.50	1	5,143	0.02%
2022/11/23	7.1	403.21	6	409.91	398.50	1.1	5,217	0.02%
2022/11/22	1	391.50	4.1	393.98	395.00	-3.1	5,094	-0.06%
2022/11/21	2.1	390.30	0.1	390.70	388.00	2	5,134	0.04%
2022/11/18	5.5	391.40	5	387.91	387.00	0.5	5,114	0.01%
2022/11/17	12	389.92	9	388.44	392.50	3	5,053	0.06%
2022/11/16	3	369.67	2.5	366.72	371.00	0.5	4,898	0.01%
2022/11/15	6.1	363.41	3	365.50	370.50	3.1	4,830	0.06%
2022/11/14	0	0.00	2.3	351.91	353.00	-2.3	4,741	-0.05%
2022/11/11	3	346.80	3	345.33	341.00	0	4,703	0.00%
2022/11/10	1.1	331.41	0	331.00	330.00	1.1	4,640	0.02%
2022/11/09	1	324.50	2	326.75	327.50	-1	4,641	-0.02%
2022/11/08	8	329.06	10	326.10	320.50	-2	4,736	-0.04%
2022/11/07	3.5	321.41	0	0.00	322.50	3.5	4,727	0.07%
2022/11/04	7.4	315.61	8	320.87	322.50	-0.7	4,780	-0.01%
2022/11/03	2	310.50	0	0.00	310.50	2	4,830	0.04%
2022/11/02	1.2	307.76	0	0.00	307.00	1.2	4,823	0.02%
2022/11/01	0	0.00	1	305.52	302.00	-1	4,853	-0.02%
2022/10/31	1.1	301.00	0.2	301.18	300.50	0.9	4,858	0.02%
2022/10/28	2.1	288.89	2	289.50	284.00	0.1	4,819	0.00%
2022/10/27	0	296.50	0	0.00	299.00	0	4,754	0.00%
2022/10/26	0	289.41	0	0.00	288.00	0	4,755	0.00%
2022/10/21	1	292.53	7	292.07	292.00	-6	4,874	-0.12%
2022/10/20	0	304.00	2	301.50	301.00	-2	4,859	-0.04%
2022/10/19	3	315.83	3	318.00	311.00	0	4,832	0.00%
2022/10/18	3.3	319.94	2	316.50	316.00	1.3	4,816	0.03%
2022/10/17	3	316.65	2	317.50	316.50	1	4,800	0.02%
2022/10/14	7	337.07	2	333.00	328.50	5	4,769	0.10%
2022/10/13	4	340.38	8	329.81	324.50	-4	4,763	-0.08%
2022/10/12	2	343.02	0	0.00	343.00	2	4,748	0.04%
2022/10/11	4	350.75	2	352.75	343.00	2	4,774	0.04%
2022/10/07	4	367.37	3	368.83	363.00	1	4,848	0.02%
2022/10/06	4	359.74	6	365.42	369.50	-2	4,826	-0.04%
2022/10/05	7	363.50	5.2	361.30	363.00	1.8	4,806	0.04%
2022/10/04	5	343.60	5.1	349.16	352.50	-0.1	4,766	0.00%
2022/10/03	6	335.50	6	334.75	334.00	0	4,749	0.00%
2022/09/30	11.1	334.68	10	336.90	345.50	1.1	4,790	0.02%
2022/09/29	22	357.75	30	352.45	347.00	-8	4,738	-0.17%
2022/09/28	6	365.91	2	374.00	360.00	4	4,660	0.09%
2022/09/27	2	400.25	4	395.38	399.50	-2	4,596	-0.04%
2022/09/26	1	419.50	1.4	404.14	399.00	-0.4	4,564	-0.01%
2022/09/23	2	424.25	4	425.63	425.50	-2	4,521	-0.04%
2022/09/22	1	423.50	0	0.00	425.50	1	4,490	0.02%
2022/09/21	2	420.50	1	422.50	425.00	1	4,488	0.02%
2022/09/20	1.1	418.18	0	0.00	418.00	1.1	4,471	0.02%
2022/09/19	2	416.25	4	418.63	414.50	-2	4,464	-0.04%
2022/09/16	0	0.00	1.7	426.59	425.00	-1.7	4,449	-0.04%
2022/09/15	3.1	431.77	1.5	427.00	429.00	1.6	4,463	0.04%
2022/09/14	2	424.00	3	420.52	425.00	-1	4,477	-0.02%
2022/09/13	3	437.33	1	440.00	430.50	2	4,437	0.05%
2022/09/12	6.1	445.66	7.1	442.57	439.00	-1	4,397	-0.02%
2022/09/08	10	456.19	1	463.50	439.00	9	4,366	0.21%
2022/09/07	11.3	447.20	7	450.93	451.50	4.3	4,188	0.10%
2022/09/06	4	452.88	5	451.78	442.00	-1	4,099	-0.02%
2022/09/05	10	439.00	8	431.75	440.00	2	3,934	0.05%
2022/09/02	3	450.49	6.1	450.54	451.00	-3	3,830	-0.08%
2022/09/01	11.1	449.65	8	449.89	440.50	3	3,708	0.08%
2022/08/31	2	434.00	4	446.13	449.00	-2	3,572	-0.06%
2022/08/30	3	436.50	8	431.06	434.50	-5	3,433	-0.15%
2022/08/29	1.1	411.57	1	406.50	410.00	0.1	3,315	0.00%
2022/08/26	4	415.63	5.1	422.86	426.50	-1	3,317	-0.03%
2022/08/22	0.2	410.50	1	407.50	406.00	-0.8	3,281	-0.02%
2022/08/18	2	415.00	1	412.00	422.00	1	3,260	0.03%
2022/08/17	2	410.00	0	414.00	414.50	2	3,237	0.06%
2022/08/16	5	412.30	3	413.50	408.50	2	3,186	0.06%
2022/08/15	6	431.11	3.1	427.96	423.00	2.9	3,131	0.09%
2022/08/12	0	0.00	2	421.28	420.00	-2	3,020	-0.07%
2022/08/11	3.1	424.08	5	428.40	427.00	-1.9	2,985	-0.06%
2022/08/10	0	0.00	1	414.00	414.00	-1	2,884	-0.03%
2022/08/08	0.1	392.00	0	0.00	391.00	0.1	2,779	0.00%
2022/08/05	2	394.00	0.2	396.46	397.00	1.8	2,725	0.07%
2022/08/04	1	369.05	1	370.00	373.50	0	2,684	0.00%
2022/08/03	1.1	387.77	2	380.25	378.00	-0.9	2,660	-0.03%
2022/08/02	6	383.50	1	382.00	385.50	5	2,640	0.19%
2022/08/01	1	391.50	1	398.50	391.00	0	2,626	0.00%
2022/07/29	5.2	395.28	3	393.83	394.50	2.2	2,625	0.08%
2022/07/28	5.3	386.97	3.5	387.09	389.50	1.8	2,563	0.07%
2022/07/27	0.3	406.00	1.2	407.75	402.00	-0.9	2,441	-0.04%
2022/07/26	1.2	411.25	0	0.00	406.50	1.2	2,408	0.05%
2022/07/25	0.1	418.00	0	0.00	418.00	0.1	2,403	0.00%
2022/07/22	3.1	427.06	4	426.12	412.50	-0.9	2,385	-0.04%
2022/07/21	4	428.11	4.1	428.98	434.50	-0.1	2,349	0.00%
2022/07/20	2.2	438.55	2	433.00	429.00	0.2	2,299	0.01%
2022/07/19	3.2	440.18	2.4	437.27	439.00	0.9	2,235	0.04%
2022/07/18	1	450.50	2.2	446.20	450.50	-1.2	2,207	-0.05%
2022/07/15	6	430.83	9.2	439.62	446.00	-3.2	2,127	-0.15%
2022/07/14	1	406.00	4	417.88	420.00	-3	2,000	-0.15%
2022/07/13	8.1	412.81	4	409.76	407.00	4.1	1,953	0.21%
2022/07/12	0	394.75	4	397.88	403.00	-4	1,911	-0.21%
2022/07/11	2	404.19	1	391.00	402.00	1	1,893	0.05%
2022/07/08	8.5	412.86	9	409.72	408.00	-0.5	1,853	-0.03%
2022/07/07	2.2	391.74	1	372.50	400.00	1.2	1,756	0.07%
2022/07/06	1	371.50	1	372.97	370.00	0	1,676	0.00%
2022/07/05	1	359.00	3.2	367.21	368.00	-2.2	1,628	-0.13%
2022/07/04	0	0.00	1	343.50	345.00	-1	1,595	-0.06%
2022/07/01	1	362.34	2	351.50	342.50	-1	1,590	-0.06%
2022/06/30	2.1	358.26	1	355.00	366.50	1.1	1,566	0.07%
2022/06/29	1	362.00	11	343.00	363.00	-10	1,553	-0.64%
2022/06/28	2.1	353.04	1	346.00	348.50	1.1	1,542	0.07%
2022/06/27	0	0.00	0.1	364.50	362.50	-0.1	1,559	0.00%
2022/06/24	0	354.50	0	0.00	350.50	0	1,559	0.00%
2022/06/23	1	352.69	3	350.33	346.00	-2	1,553	-0.13%
2022/06/22	6.1	365.62	2	357.50	356.50	4.1	1,513	0.27%
2022/06/21	1	384.50	1	387.50	396.00	0	1,455	0.00%
2022/06/20	2	382.25	2	391.00	378.00	0	1,456	0.00%
2022/06/17	1	394.00	1	398.00	391.00	0	1,446	0.00%
2022/06/16	1	416.00	1.1	409.63	401.50	-0.1	1,430	-0.01%
2022/06/15	11	410.45	1	409.00	406.50	10	1,416	0.71%
2022/06/14	0	0.00	0.1	399.50	404.50	-0.1	1,421	0.00%
2022/06/13	0.1	409.00	0	409.00	409.00	0.1	1,409	0.01%
2022/06/07	0	0.00	6	417.25	418.00	-6	1,396	-0.43%
2022/06/06	1.1	431.34	0	0.00	422.00	1.1	1,385	0.08%
2022/06/01	5	411.00	0	0.00	413.00	5	1,382	0.36%
2022/05/31	10	415.50	0.2	415.67	415.50	9.9	1,361	0.72%
2022/05/30	0.1	390.00	0	0.00	399.50	0.1	1,321	0.01%
2022/05/27	1	376.00	1	378.12	382.50	0	1,301	0.00%
2022/05/26	1	368.50	0	0.00	369.50	1	1,288	0.08%
2022/05/25	1	365.00	0.4	366.18	370.50	0.6	1,288	0.05%
2022/05/24	0	362.00	0	0.00	355.00	0	1,293	0.00%
2022/05/20	0.1	360.00	0	0.00	360.50	0.1	1,312	0.01%
2022/05/19	1	355.72	2	347.00	357.50	-1	1,301	-0.07%
2022/05/18	0.1	356.00	0	0.00	356.50	0.1	1,296	0.00%
2022/05/17	0	342.50	0	0.00	352.50	0	1,293	0.00%
2022/05/13	3	354.17	21	350.93	348.00	-18	1,277	-1.41%
2022/05/11	0	353.71	0	0.00	352.00	0	1,272	0.00%
2022/05/09	0	349.50	2	348.50	345.50	-2	1,268	-0.16%
2022/05/06	1.1	365.80	0	0.00	364.00	1.1	1,246	0.09%
2022/05/05	0	383.50	1	386.50	384.00	-1	1,236	-0.08%
2022/05/04	0.1	383.18	0	0.00	382.50	0.1	1,241	0.01%
2022/04/29	2	380.28	1	379.00	379.00	1	1,324	0.08%
2022/04/28	1	389.86	0	0.00	384.00	1	1,326	0.08%
2022/04/27	1.1	384.28	1	378.00	393.50	0.1	1,333	0.00%
2022/04/26	3	387.54	0	0.00	393.50	3	1,341	0.23%
2022/04/25	0	386.00	0	0.00	384.00	0	1,386	0.00%
2022/04/21	0	419.50	0	0.00	417.50	0	1,460	0.00%
2022/04/20	0.1	418.50	1	420.50	417.00	-1	1,490	-0.06%
2022/04/19	0	0.00	2	420.50	419.50	-2	1,515	-0.13%
2022/04/15	4	423.63	0	0.00	418.00	4	1,573	0.25%
2022/04/14	0	0.00	0	451.50	449.00	0	1,673	0.00%
2022/04/13	1	445.00	0	0.00	444.00	1	1,774	0.06%
2022/04/12	0	0.00	0	444.00	439.50	0	1,889	0.00%
2022/04/08	0	0.00	6.1	453.45	449.50	-6.1	1,981	-0.31%
2022/04/07	0	0.00	1	452.50	437.00	-1	1,970	-0.05%
2022/04/06	1	440.00	0	0.00	450.00	1	1,978	0.05%
2022/03/31	6	452.58	0	0.00	455.50	6	1,978	0.30%
2022/03/30	3	460.00	0	0.00	461.50	3	1,979	0.15%
2022/03/28	0	423.00	0	0.00	424.50	0	1,994	0.00%
2022/03/25	2	442.25	1	439.00	438.00	1	2,054	0.05%
2022/03/23	0	439.00	1	436.50	443.50	-1	2,078	-0.05%
2022/03/22	0	432.50	0	0.00	432.50	0	2,080	0.00%
2022/03/21	0	0.00	2	439.25	438.50	-2	2,089	-0.10%
2022/03/18	1	432.01	1	433.00	432.00	0	2,117	0.00%
2022/03/17	1	424.15	0	0.00	435.50	1	2,147	0.05%
2022/03/16	3.1	412.00	0.1	413.00	413.00	3	2,158	0.14%
2022/03/15	0.1	408.00	1	420.00	406.50	-1	2,229	-0.04%
2022/03/11	1	426.50	1	426.50	425.00	0	2,311	0.00%
2022/03/10	0	0.00	2	433.50	439.00	-2	2,325	-0.09%
2022/03/08	1.1	418.58	0	0.00	416.00	1.1	2,454	0.04%
2022/03/07	0	426.50	0	0.00	431.00	0	2,497	0.00%
2022/02/25	1.1	445.55	1	447.00	455.00	0.1	2,852	0.00%
2022/02/24	0	448.50	0.2	447.50	438.50	-0.2	2,928	-0.01%
2022/02/22	1.1	465.89	1	460.50	460.50	0.1	3,168	0.00%
2022/02/21	0	476.00	0	0.00	477.00	0	3,262	0.00%
2022/02/18	0.1	479.45	0	0.00	481.00	0.1	3,290	0.00%
2022/02/17	0.1	483.75	0	0.00	481.00	0.1	3,332	0.00%
2022/02/16	0	0.00	0	493.00	492.00	0	3,387	0.00%
2022/02/15	0.1	486.75	0	0.00	486.50	0.1	3,485	0.00%
2022/02/14	0	477.00	0	0.00	476.00	0	3,492	0.00%
2022/02/10	0	0.00	3	486.50	484.00	-3	3,520	-0.09%
2022/02/09	2	487.00	0	0.00	494.00	2	3,514	0.06%
2022/02/08	2	479.75	0	0.00	485.00	2	3,530	0.06%
2022/02/07	0.1	468.12	0	0.00	475.00	0.1	3,553	0.00%
2022/01/26	0	472.58	0	0.00	470.00	0	3,567	0.00%
2022/01/25	1	473.50	0.1	478.00	473.50	0.9	3,635	0.02%
2022/01/24	0	482.00	0	0.00	488.50	0	3,613	0.00%
2022/01/21	1	472.98	0	477.50	467.00	1	3,609	0.03%
2022/01/20	0	483.50	0	0.00	484.50	0	3,627	0.00%
2022/01/19	0	491.00	0	0.00	487.00	0	3,697	0.00%
2022/01/18	1	486.01	0	488.50	487.00	1	3,766	0.03%
2022/01/17	1	491.00	0	493.00	496.00	1	3,733	0.03%
2022/01/14	21	502.09	1	497.01	500.00	20	3,714	0.54%
2022/01/13	1	531.00	0	534.00	528.00	1	3,668	0.03%
2022/01/12	2	533.50	0	0.00	540.00	2	3,662	0.05%
2022/01/11	1	551.00	0	0.00	549.00	1	3,663	0.03%
2022/01/10	0	543.00	6	550.83	560.00	-6	3,648	-0.16%
2022/01/07	2	549.49	4.4	549.90	542.00	-2.4	3,628	-0.07%
2022/01/06	0	582.00	10	563.00	584.00	-10	3,520	-0.28%
2022/01/05	10.2	569.09	3.1	567.52	572.00	7.1	3,458	0.21%
2022/01/04	1	549.00	1	553.00	559.00	0	3,404	0.00%
2022/01/03	0	0.00	1	546.00	548.00	-1	3,414	-0.03%
2021/12/30	0	529.00	3.1	524.03	529.00	-3	3,407	-0.09%
2021/12/29	0	525.00	4.1	523.83	524.00	-4	3,440	-0.12%
2021/12/28	0.1	538.00	0	0.00	538.00	0.1	3,458	0.00%
2021/12/27	0	0.00	2	541.00	539.00	-2	3,509	-0.06%
2021/12/24	0	0.00	1	551.00	545.00	-1	3,558	-0.03%
2021/12/23	1	549.96	9	549.22	544.00	-8	3,564	-0.22%
2021/12/22	4	556.69	1	563.00	544.00	3	3,621	0.08%
2021/12/21	0	553.00	1	536.00	556.00	-1	3,610	-0.03%
2021/12/20	1	538.00	0	0.00	531.00	1	3,553	0.03%
2021/12/17	1	529.00	0	530.00	529.00	1	3,565	0.03%
2021/12/16	1	536.09	0	541.86	537.00	1	3,563	0.03%
2021/12/14	1	535.00	0	0.00	532.00	1	3,609	0.03%
2021/12/13	2	552.00	2	558.50	551.00	0	3,634	0.00%
2021/12/10	1	546.00	1	545.00	545.00	0	3,659	0.00%
2021/12/09	0	550.67	1	552.97	557.00	-1	3,635	-0.03%
2021/12/08	0	0.00	0.3	536.28	539.00	-0.3	3,561	-0.01%
2021/12/07	30	515.67	31	519.97	520.00	-1	3,513	-0.03%
2021/12/06	31	510.13	0	0.00	511.00	31	3,505	0.88%
2021/12/03	1	520.00	2.1	520.69	512.00	-1.1	3,538	-0.03%
2021/12/02	3.2	547.72	1.2	526.18	517.00	2	3,544	0.06%
2021/12/01	2.1	554.21	6	552.00	557.00	-3.9	3,534	-0.11%
2021/11/30	4.2	552.94	14	551.15	548.00	-9.8	3,521	-0.28%
2021/11/29	2	530.50	23.3	522.96	536.00	-21.3	3,468	-0.61%
2021/11/26	1	526.92	7	507.00	501.00	-6	3,450	-0.17%
2021/11/25	1	520.00	1.3	528.91	520.00	-0.3	3,382	-0.01%
2021/11/24	1	513.00	3.3	518.15	518.00	-2.3	3,344	-0.07%
2021/11/23	3	525.32	3.1	517.94	514.00	-0.1	3,305	0.00%
2021/11/22	9	525.18	17	524.17	530.00	-8	3,247	-0.24%
2021/11/19	2	497.99	0.6	496.88	495.00	1.4	3,109	0.05%
2021/11/18	2.2	477.69	7	484.71	490.00	-4.8	3,002	-0.16%
2021/11/17	2	461.75	0	0.00	464.00	2	2,894	0.07%
2021/11/16	0.2	466.71	7.1	462.70	466.00	-6.9	2,881	-0.24%
2021/11/15	4.1	454.05	4.2	457.93	455.50	-0.1	2,862	0.00%
2021/11/12	8	443.75	8.1	446.00	448.00	-0.1	2,833	0.00%
2021/11/10	3	430.33	1	429.00	429.50	2	2,767	0.07%
2021/11/09	2	421.00	0.2	419.00	420.50	1.8	2,768	0.07%
2021/11/05	1	416.04	1	424.00	421.50	0	2,861	0.00%
2021/11/03	2	437.52	1	426.00	426.00	1	2,861	0.04%
2021/11/02	2	452.75	2.1	460.80	434.00	-0.1	2,841	0.00%
2021/11/01	0	0.00	2.1	434.12	444.50	-2.1	2,769	-0.07%
2021/10/29	1.1	427.88	1	437.00	427.50	0.1	2,741	0.00%
2021/10/28	4.1	435.24	13	437.35	427.00	-8.9	2,712	-0.33%
2021/10/27	3.2	425.83	6.1	431.25	440.00	-3	2,667	-0.11%
2021/10/26	5	408.20	6	415.83	420.00	-1	2,587	-0.04%
2021/10/25	33	392.70	1	390.00	393.00	32	2,500	1.28%
2021/10/22	2	389.96	1.2	387.09	388.00	0.8	2,517	0.03%
2021/10/21	3	394.83	2	398.00	391.00	1	2,518	0.04%
2021/10/20	2	395.22	0	0.00	391.50	2	2,501	0.08%
2021/10/19	1	401.00	14	389.29	399.00	-13	2,515	-0.52%
2021/10/18	3	384.02	1	387.50	381.50	2	2,508	0.08%
2021/10/15	1	386.00	10.1	385.70	384.00	-9.1	2,513	-0.36%
2021/10/14	1	381.00	0	0.00	384.50	1	2,529	0.04%
2021/10/13	1	382.99	1	391.00	380.50	0	2,536	0.00%
2021/10/12	0	385.22	0	0.00	392.00	0	2,520	0.00%
2021/10/08	2.1	401.80	1	390.50	386.00	1.1	2,490	0.04%
2021/10/07	1	410.00	0	0.00	413.00	1	2,439	0.04%
2021/10/06	0.1	389.00	0	0.00	398.00	0.1	2,436	0.00%
2021/10/05	0.1	378.50	0	0.00	389.00	0.1	2,429	0.00%
2021/10/04	1	393.86	0	0.00	383.00	1	2,471	0.04%
2021/10/01	5.1	398.12	1.1	401.68	387.50	4	2,506	0.16%
2021/09/30	2	411.00	0.2	414.50	412.00	1.9	2,476	0.07%
2021/09/29	2.2	407.75	2.1	403.83	404.50	0.1	2,493	0.00%
2021/09/28	1.2	431.97	0	0.00	431.00	1.2	2,523	0.05%
2021/09/27	1	454.00	0	0.00	454.00	1	2,539	0.04%
2021/09/24	3.5	457.00	1	462.00	454.00	2.5	2,564	0.10%
2021/09/23	4	454.47	4	448.63	446.50	0	2,583	0.00%
2021/09/22	2	447.85	3	448.17	452.50	-1	2,616	-0.04%
2021/09/16	3.1	453.69	1	466.50	450.00	2.1	2,773	0.07%
2021/09/15	4.2	468.64	1	477.50	460.00	3.2	2,780	0.12%
2021/09/14	0	502.00	0	0.00	490.00	0	2,754	0.00%
2021/09/13	0	0.00	4	504.00	500.00	-4	2,774	-0.14%
2021/09/10	0.1	503.00	0	0.00	504.00	0.1	2,808	0.00%
2021/09/09	2	504.00	2	505.00	496.50	0	2,819	0.00%
2021/09/08	1	508.00	1.1	500.90	498.50	-0.1	2,832	0.00%
2021/09/07	4	518.53	8	523.25	523.00	-4	2,797	-0.14%
2021/09/06	2.1	539.33	8.2	539.93	524.00	-6.1	2,768	-0.22%
2021/09/03	3.2	534.02	2.1	530.10	526.00	1.1	2,718	0.04%
2021/09/02	4	521.27	2.1	512.28	516.00	1.9	2,713	0.07%
2021/09/01	2	507.07	0.1	517.57	518.00	2	2,674	0.07%
2021/08/31	0	481.00	0	0.00	483.50	0	2,670	0.00%
2021/08/30	0.1	475.00	0	0.00	476.00	0.1	2,700	0.00%
2021/08/27	0	476.20	1	482.00	476.00	-1	2,725	-0.04%
2021/08/26	0	472.50	0	0.00	468.50	0	2,755	0.00%
2021/08/25	1	490.50	1	489.00	492.00	0	2,777	0.00%
2021/08/23	1.1	475.82	1	477.50	482.50	0.1	2,880	0.00%
2021/08/20	1.1	464.23	1	459.50	467.00	0.1	2,895	0.00%
2021/08/19	1.2	460.95	6	464.50	455.00	-4.8	2,896	-0.17%
2021/08/18	3	471.50	2	472.50	486.00	1	2,922	0.03%
2021/08/17	7	486.34	4	488.75	471.00	3	2,958	0.10%
2021/08/16	3.3	489.94	2.1	489.13	481.00	1.2	3,019	0.04%
2021/08/13	1	500.01	2	504.45	504.00	-1	3,009	-0.03%
2021/08/12	1.1	462.65	1.3	466.70	511.00	-0.2	3,027	-0.01%
2021/08/11	1.2	494.56	4.4	494.43	493.00	-3.2	2,977	-0.11%
2021/08/10	12.2	514.09	2	505.50	503.00	10.2	3,012	0.34%
2021/08/09	0.2	522.46	1	519.00	523.00	-0.8	3,046	-0.03%
2021/08/06	0.1	521.50	0	522.00	523.00	0.1	3,104	0.00%
2021/08/05	7.1	520.42	19	519.00	517.00	-11.9	3,155	-0.38%
2021/08/04	0	525.00	0	524.00	526.00	0	3,227	0.00%
2021/08/03	11	524.64	0	527.00	525.00	11	3,289	0.34%
2021/08/02	6.1	521.85	0	0.00	526.00	6.1	3,315	0.18%
2021/07/30	1.1	520.42	1	525.00	519.00	0.1	3,344	0.00%
2021/07/29	0	527.64	20.1	524.76	527.00	-20	3,387	-0.59%
2021/07/28	0.2	534.70	2	544.50	528.00	-1.8	3,444	-0.05%
2021/07/27	0.1	559.00	5	568.60	553.00	-4.9	3,497	-0.14%
2021/07/26	1	564.00	3	567.01	564.00	-2	3,555	-0.06%
2021/07/23	1.1	571.41	1	559.00	561.00	0.1	3,647	0.00%
2021/07/22	0	552.00	0.1	550.50	562.00	-0.1	3,753	0.00%
2021/07/21	19.1	549.66	6.3	541.37	542.00	12.8	3,788	0.34%
2021/07/20	5.3	549.79	7.1	549.90	543.00	-1.9	3,916	-0.05%
2021/07/19	1.1	570.86	1	570.00	568.00	0.1	3,916	0.00%
2021/07/16	15.2	572.75	7.3	571.21	578.00	8	3,927	0.20%
2021/07/15	3.1	567.48	1	567.00	567.00	2.1	3,947	0.05%
2021/07/14	0.2	567.11	5.6	569.86	563.00	-5.4	3,947	-0.14%
2021/07/13	4	570.49	8	575.38	564.00	-4	3,982	-0.10%
2021/07/12	1.1	580.20	7	568.71	568.00	-5.9	4,169	-0.14%
2021/07/09	7.3	580.27	7.1	571.59	570.00	0.3	4,325	0.01%
2021/07/08	9.1	620.55	3.2	616.27	600.00	6	4,275	0.14%
2021/07/07	1	595.00	10	595.30	598.00	-9	4,193	-0.21%
2021/07/06	4.2	592.41	4	594.00	590.00	0.2	4,171	0.00%
2021/07/05	19	598.89	7.1	600.13	598.00	11.9	4,158	0.29%
2021/07/02	2	579.86	9	571.11	583.00	-7	4,079	-0.17%
2021/07/01	5.1	572.47	1.1	552.86	550.00	4.1	4,034	0.10%
2021/06/30	5.2	568.42	2	562.50	564.00	3.2	4,017	0.08%
2021/06/29	5.3	581.13	12	581.10	572.00	-6.7	3,991	-0.17%
2021/06/28	9.7	586.88	5.2	578.72	582.00	4.5	3,963	0.11%
2021/06/25	21.4	579.38	18.4	578.07	588.00	3	3,942	0.08%
2021/06/24	7.1	540.89	1.2	541.57	546.00	5.9	3,807	0.16%
2021/06/23	0	0.00	1.2	529.49	528.00	-1.2	3,744	-0.03%
2021/06/22	2	522.00	3.3	533.57	512.00	-1.3	3,715	-0.03%
2021/06/21	0.2	519.43	4.2	516.88	522.00	-4.1	3,696	-0.11%
2021/06/18	1	527.00	0	0.00	520.00	1	3,660	0.03%
2021/06/17	1	514.00	3.3	524.35	527.00	-2.3	3,644	-0.06%
2021/06/16	4.1	510.80	0	0.00	506.00	4.1	3,617	0.11%
2021/06/15	7	524.00	0.4	521.00	521.00	6.6	3,607	0.18%
2021/06/11	0.1	516.00	0	0.00	514.00	0.1	3,603	0.00%
2021/06/10	0.2	515.50	5.9	520.98	520.00	-5.7	3,583	-0.16%
2021/06/09	0.2	508.67	0	506.00	505.00	0.1	3,547	0.00%
2021/06/08	7.3	517.15	0	515.00	513.00	7.3	3,537	0.21%
2021/06/07	1.5	491.92	11	486.82	497.00	-9.5	3,468	-0.27%
2021/06/03	2	489.27	2	494.75	488.50	0	3,490	0.00%
2021/06/02	4	492.13	1.1	497.29	493.00	3	3,465	0.09%
2021/06/01	6.1	485.81	3	488.84	486.00	3	3,435	0.09%
2021/05/31	1	460.92	0	0.00	467.00	1	3,376	0.03%
2021/05/28	3.2	463.20	1	462.50	458.00	2.2	3,384	0.06%
2021/05/27	0	461.50	0	458.50	460.50	0	3,390	0.00%
2021/05/26	3	457.23	1.4	466.86	465.50	1.6	3,402	0.05%
2021/05/25	1	455.50	1	463.50	455.00	0	3,388	0.00%
2021/05/24	1	423.95	3	425.33	442.50	-2	3,371	-0.06%
2021/05/21	1.1	410.23	1	414.00	413.50	0.1	3,308	0.00%
2021/05/20	1	413.00	3	407.17	403.50	-2	3,343	-0.06%
2021/05/19	2.1	392.66	2	394.50	398.00	0.1	3,409	0.00%
2021/05/18	0	398.33	0	0.00	397.50	0	3,424	0.00%
2021/05/17	0.4	387.40	1.4	382.98	369.00	-1	3,416	-0.03%
2021/05/14	3.1	419.80	7	409.36	409.50	-3.9	3,420	-0.11%
2021/05/13	1.2	416.39	1	423.00	423.00	0.2	3,401	0.00%
2021/05/12	0.2	414.67	0	0.00	410.00	0.2	3,509	0.00%
2021/05/11	0	459.00	4	442.13	441.50	-4	3,460	-0.12%
2021/05/10	1.2	481.91	0	0.00	480.00	1.2	3,436	0.03%
2021/05/07	4	489.25	1	493.00	494.00	3	3,442	0.09%
2021/05/06	0.1	476.63	0	0.00	474.50	0.1	3,464	0.00%
2021/05/05	7.1	497.65	9	478.72	477.00	-1.9	3,451	-0.06%
2021/05/04	3.1	512.82	2	503.75	497.00	1.1	3,442	0.03%
2021/05/03	3.1	519.02	2	517.54	510.00	1	3,473	0.03%
2021/04/29	6	554.67	6.1	553.18	550.00	-0.1	3,543	0.00%
2021/04/28	3.4	550.32	4	542.50	551.00	-0.6	3,500	-0.02%
2021/04/27	2.1	532.04	3	525.34	529.00	-0.9	3,428	-0.03%
2021/04/26	1.1	526.55	6.4	528.77	533.00	-5.3	3,445	-0.15%
2021/04/23	4.1	500.08	2	500.00	503.00	2.1	3,376	0.06%
2021/04/22	1	490.00	0.3	493.00	483.00	0.8	3,441	0.02%
2021/04/21	2.1	491.04	3	502.67	490.00	-0.9	3,461	-0.03%
2021/04/20	1	512.00	1.1	512.33	511.00	-0.1	3,465	0.00%
2021/04/19	0.3	528.09	3	530.67	515.00	-2.7	3,530	-0.08%
2021/04/16	9	530.78	5.2	536.48	520.00	3.8	3,617	0.10%
2021/04/15	2	506.53	51.1	511.95	525.00	-49.1	3,527	-1.39%
2021/04/14	1	478.09	1	482.94	477.50	0	3,408	0.00%
2021/04/13	2.4	477.79	2	479.00	477.00	0.4	3,487	0.01%
2021/04/12	0	0.00	1	480.46	477.00	-1	3,498	-0.03%
2021/04/09	1	471.02	0.5	475.78	479.50	0.5	3,529	0.01%
2021/04/08	1.2	478.22	0	0.00	478.50	1.2	3,553	0.03%
2021/04/07	1	473.97	2	470.25	470.00	-1	3,550	-0.03%
2021/04/06	3.1	481.56	2	477.00	473.00	1.1	3,566	0.03%
2021/04/01	4	481.50	2.2	482.12	480.00	1.8	3,569	0.05%
2021/03/31	2.1	490.55	7	488.43	484.00	-4.9	3,573	-0.14%
2021/03/30	4.1	488.95	1	493.00	489.00	3.1	3,573	0.09%
2021/03/29	1	481.99	0	0.00	481.00	1	3,566	0.03%
2021/03/26	0	469.00	0	0.00	467.50	0	3,575	0.00%
2021/03/25	2	469.00	3	468.50	467.00	-1	3,613	-0.03%
2021/03/24	0.1	463.76	8	465.50	470.50	-7.9	3,682	-0.22%
2021/03/23	1	463.18	0	0.00	463.00	1	3,712	0.03%
2021/03/22	0	469.00	6	471.33	468.50	-6	3,760	-0.16%
2021/03/19	6.1	472.16	1	473.00	474.00	5.1	3,829	0.13%
2021/03/18	0	482.00	1	481.00	479.00	-1	3,852	-0.02%
2021/03/17	2	480.50	0	0.00	480.50	2	3,930	0.05%
2021/03/16	2	483.47	0	0.00	482.50	2	3,939	0.05%
2021/03/15	1	479.01	1	483.50	479.00	0	3,963	0.00%
2021/03/12	4	481.76	0	0.00	483.00	4	4,019	0.10%
2021/03/11	0	489.00	0	0.00	487.50	0	4,077	0.00%
2021/03/10	2	484.76	0.1	486.00	485.00	1.9	4,117	0.05%
2021/03/09	1	485.50	2	491.50	491.50	-1	4,166	-0.02%
2021/03/08	3.1	483.40	0	0.00	480.50	3.1	4,184	0.07%
2021/03/05	1	484.51	2	484.75	483.00	-1	4,272	-0.02%
2021/03/04	1	480.05	0.1	485.42	487.50	0.9	4,400	0.02%
2021/03/03	0	482.00	5	497.10	498.50	-5	4,661	-0.11%
2021/03/02	9.1	497.19	6	483.00	483.00	3.1	4,671	0.07%
2021/02/26	1	497.05	1	498.00	494.00	0	4,696	0.00%
2021/02/25	2.2	494.39	0.1	496.50	506.00	2.1	4,756	0.04%
2021/02/24	7	512.28	8.1	501.06	496.00	-1	4,786	-0.02%
2021/02/23	6	511.00	5	511.00	512.00	1	4,781	0.02%
2021/02/22	8.2	518.01	9	518.56	514.00	-0.8	4,818	-0.02%
2021/02/19	31.2	507.13	30	513.90	510.00	1.2	4,871	0.02%
2021/02/18	2.1	495.24	7	494.57	496.50	-4.9	4,805	-0.10%
2021/02/17	13.1	480.88	14	476.61	482.00	-1	4,817	-0.02%
2021/02/05	8	493.81	11	484.32	477.00	-3	4,874	-0.06%
2021/02/04	10	503.75	8	499.56	497.50	2	4,900	0.04%
2021/02/03	50	513.28	49.1	516.25	503.00	0.9	4,883	0.02%
2021/02/02	2	494.50	1	494.00	491.00	1	4,799	0.02%
2021/02/01	1	483.62	6	488.92	491.50	-5	4,868	-0.10%
2021/01/29	1	493.00	0.3	485.50	482.00	0.7	4,875	0.01%
2021/01/28	0	0.00	0.1	482.83	487.00	-0.1	4,882	0.00%
2021/01/27	1	483.00	1	481.50	484.50	0	4,888	0.00%
2021/01/26	5.3	483.64	1	496.00	482.00	4.3	4,894	0.09%
2021/01/25	16	495.41	5	492.10	490.00	11	4,905	0.22%
2021/01/22	14.1	495.82	16.1	480.83	493.00	-2.1	4,857	-0.04%
2021/01/21	0	454.00	3	450.00	454.50	-3	4,766	-0.06%
2021/01/20	1.2	451.31	2	458.75	452.00	-0.8	4,759	-0.02%
2021/01/19	3.1	472.57	1.1	470.27	471.00	2	4,749	0.04%
2021/01/18	1.1	459.37	1.1	454.74	462.00	0	4,773	0.00%
2021/01/15	8	481.70	8	474.81	468.00	0	4,790	0.00%
2021/01/14	1.1	498.09	0	0.00	492.00	1.1	4,791	0.02%
2021/01/13	6	498.33	2.1	502.04	502.00	3.9	4,790	0.08%
2021/01/12	4.3	492.51	8	495.44	489.00	-3.7	4,789	-0.08%
2021/01/11	12.4	506.64	4	493.91	490.00	8.3	4,786	0.17%
2021/01/08	55.2	524.18	25	534.00	518.00	30.2	4,753	0.64%
2021/01/07	13.3	538.71	13.4	536.07	539.00	-0.1	4,672	0.00%
2021/01/06	22.3	556.49	2	552.01	550.00	20.3	4,659	0.44%
2021/01/04	2	576.00	1	573.00	571.00	1	4,791	0.02%
2020/12/31	2	569.00	2	568.00	567.00	0	4,877	0.00%
2020/12/30	0	0.00	23	563.13	568.00	-23	4,875	-0.47%
2020/12/29	8.1	562.05	0	571.00	562.00	8.1	4,904	0.17%
2020/12/28	8	568.00	4	570.00	571.00	4	4,930	0.08%
2020/12/25	2	563.06	0	0.00	569.00	2	4,955	0.04%
2020/12/24	0	576.00	15	574.67	564.00	-15	4,982	-0.30%
2020/12/22	1	575.94	1	573.00	566.00	0	5,091	0.00%
2020/12/21	4	580.05	0	0.00	582.00	4	5,123	0.08%
2020/12/18	2.3	579.37	8	573.88	579.00	-5.7	5,128	-0.11%
2020/12/17	4.2	560.16	1	560.00	562.00	3.2	5,119	0.06%
2020/12/16	1.1	575.48	1	578.00	567.00	0.1	5,197	0.00%
2020/12/15	3.2	564.72	0	0.00	560.00	3.2	5,206	0.06%
2020/12/14	1.1	593.76	4	588.00	584.00	-2.9	5,224	-0.06%
2020/12/11	14.1	600.89	1.2	604.30	590.00	12.9	5,305	0.24%
2020/12/10	1.1	610.49	3	614.33	611.00	-1.9	5,279	-0.04%
2020/12/09	1	622.00	0	0.00	622.00	1	5,346	0.02%
2020/12/08	1	624.02	5	625.00	618.00	-4	5,412	-0.07%
2020/12/07	7.1	612.43	1.1	615.23	613.00	6	5,427	0.11%
2020/12/04	1.2	637.17	1	644.00	637.00	0.2	5,424	0.00%
2020/12/03	3	635.67	7	640.58	637.00	-4	5,489	-0.07%
2020/12/02	3	637.02	1	637.00	633.00	2	5,511	0.04%
2020/12/01	3	642.01	5.1	644.08	641.00	-2.1	5,553	-0.04%
2020/11/30	9.3	644.11	23.1	647.97	636.00	-13.9	5,534	-0.25%
2020/11/27	31.1	664.57	33.4	657.76	663.00	-2.3	5,516	-0.04%
2020/11/26	3	615.01	1.1	601.72	615.00	2	5,365	0.04%
2020/11/25	2.1	598.02	0	0.00	595.00	2.1	5,445	0.04%
2020/11/24	27	608.15	8	599.38	601.00	19	5,497	0.35%
2020/11/23	1	596.00	1	602.00	592.00	0	5,478	0.00%
2020/11/20	0	597.00	1	595.00	593.00	-1	5,466	-0.02%
2020/11/19	1	604.01	0	0.00	603.00	1	5,497	0.02%
2020/11/18	4	602.54	5	605.40	609.00	-1	5,527	-0.02%
2020/11/17	1	600.00	0	0.00	590.00	1	5,517	0.02%
2020/11/16	0.3	594.40	1	601.00	589.00	-0.8	5,637	-0.01%
2020/11/13	0	592.00	1	595.00	591.00	-1	5,691	-0.02%
2020/11/12	3.1	568.61	8	578.38	583.00	-5	5,756	-0.09%
2020/11/11	2	576.50	2	577.00	578.00	0	5,725	0.00%
2020/11/10	0.1	580.68	0	0.00	579.00	0.1	5,836	0.00%
2020/11/09	7	595.29	18	592.78	598.00	-11	5,814	-0.19%
2020/11/06	2.1	572.24	5	573.60	569.00	-2.9	5,792	-0.05%
2020/11/05	1	574.00	7	576.29	576.00	-6	5,819	-0.10%
2020/11/04	1	576.00	6	577.50	577.00	-5	5,941	-0.08%
2020/11/03	1	552.00	2	564.50	565.00	-1	6,090	-0.02%
2020/11/02	2	551.00	0	0.00	546.00	2	6,177	0.03%
2020/10/30	0	572.00	4	565.00	561.00	-4	6,202	-0.06%
2020/10/29	3	574.67	1	576.00	581.00	2	6,258	0.03%
2020/10/28	2	590.00	5	585.20	586.00	-3	6,293	-0.05%
2020/10/27	4	586.00	5	583.20	594.00	-1	6,374	-0.02%
2020/10/26	5	594.80	4	595.25	585.00	1	6,457	0.02%
2020/10/23	3	582.33	5	580.00	587.00	-2	6,507	-0.03%
2020/10/22	13	568.54	14	571.36	575.00	-1	6,670	-0.01%
2020/10/21	1	558.00	1	555.00	555.00	0	6,800	0.00%
2020/10/20	1	544.00	1	543.00	550.00	0	6,999	0.00%
2020/10/19	0	0.00	1	549.00	551.00	-1	7,198	-0.01%
2020/10/16	5	549.80	2.1	551.95	535.00	2.9	7,283	0.04%
2020/10/15	3	570.00	0	0.00	567.00	3	7,279	0.04%
2020/10/14	5	575.20	1	569.00	568.00	4	7,306	0.05%
2020/10/13	4	569.25	4	563.50	569.00	0	7,319	0.00%
2020/10/12	19	574.95	13	571.77	569.00	6	7,342	0.08%
2020/10/08	5	615.20	9	611.78	606.00	-4	7,296	-0.05%
2020/10/06	1	590.00	3	593.67	590.00	-2	7,370	-0.03%
2020/10/05	0	0.00	1	594.00	586.00	-1	7,537	-0.01%
2020/09/30	2	582.00	0	0.00	586.00	2	7,649	0.03%
2020/09/29	0	0.00	2	591.00	586.00	-2	7,868	-0.03%
2020/09/28	4	583.75	2	582.00	581.00	2	7,979	0.03%
2020/09/25	8	567.13	5	590.60	579.00	3	8,058	0.04%
2020/09/24	5	593.77	4	592.00	584.00	1	8,127	0.01%
2020/09/23	2.5	613.60	3	614.00	610.00	-0.5	8,220	-0.01%
2020/09/22	7	608.43	5	613.00	611.00	2	8,420	0.02%
2020/09/21	7	621.14	7	621.86	615.00	0	8,551	0.00%
2020/09/18	2	604.00	6	603.00	608.00	-4	8,617	-0.05%
2020/09/17	7	606.57	3	607.00	598.00	4	8,841	0.05%
2020/09/16	7	611.86	5	609.00	613.00	2	8,885	0.02%
2020/09/15	3	594.67	5	593.40	591.00	-2	8,933	-0.02%
2020/09/14	7	594.29	3	589.67	597.00	4	9,134	0.04%
2020/09/11	6	572.83	8	572.38	585.00	-2	9,156	-0.02%
2020/09/09	6	570.33	4	571.00	576.00	2	9,527	0.02%
2020/09/08	4	585.00	4	583.00	581.00	0	9,557	0.00%
2020/09/07	2	581.00	4	578.25	571.00	-2	9,562	-0.02%
2020/09/04	4	590.00	0	0.00	592.00	4	9,598	0.04%
2020/09/03	5	616.80	4	613.25	609.00	1	9,594	0.01%
2020/09/02	1.1	618.36	0	0.00	620.00	1.1	9,637	0.01%
2020/09/01	4	597.25	6	585.67	598.00	-2	9,674	-0.02%
2020/08/31	3	592.33	2	588.00	572.00	1	9,660	0.01%
2020/08/28	6	612.50	4	610.50	601.00	2	9,672	0.02%
2020/08/27	1	634.00	2	633.00	634.00	-1	9,861	-0.01%
2020/08/26	6	631.16	1	632.00	626.00	5	10,059	0.05%
2020/08/25	2	628.50	1	626.00	634.00	1	10,124	0.01%
2020/08/24	0	0.00	1	619.00	629.00	-1	10,108	-0.01%
2020/08/21	4	613.00	4	608.25	613.00	0	10,137	0.00%
2020/08/20	11.1	618.63	8	614.75	593.00	3.1	10,083	0.03%
2020/08/19	9	640.11	22	631.73	640.00	-13	9,977	-0.13%
2020/08/18	11.1	634.94	3.2	617.05	617.00	7.8	9,929	0.08%
2020/08/17	7	667.00	5	666.80	665.00	2	9,841	0.02%
2020/08/14	4.1	664.27	3	668.00	677.00	1.1	9,837	0.01%
2020/08/13	2	660.88	2	663.00	650.00	0	9,788	0.00%
2020/08/12	0	0.00	4	657.00	656.00	-4	9,829	-0.04%
2020/08/11	2	658.50	2	658.00	652.00	0	9,880	0.00%
2020/08/10	8	661.88	4	664.75	662.00	4	9,942	0.04%
2020/08/07	22	659.64	17.2	659.73	661.00	4.9	9,921	0.05%
2020/08/06	7	687.85	2	697.50	682.00	5	9,839	0.05%
2020/08/05	3	693.00	4	693.00	686.00	-1	9,838	-0.01%
2020/08/04	4	687.27	6	688.83	693.00	-2	9,891	-0.02%
2020/08/03	5	671.40	6	672.67	667.00	-1	9,925	-0.01%
2020/07/31	5	673.02	3	671.33	678.00	2	9,994	0.02%
2020/07/30	9	673.56	5	677.20	668.00	4	9,963	0.04%
2020/07/29	8	662.40	8	662.50	679.00	0	9,928	0.00%
2020/07/28	8	684.38	6	677.00	667.00	2	9,888	0.02%
2020/07/27	16.2	650.81	13	647.69	669.00	3.2	9,824	0.03%
2020/07/24	7.1	655.79	5.1	665.00	630.00	2	9,696	0.02%
2020/07/23	10	697.66	7	705.43	679.00	3	9,550	0.03%
2020/07/22	6.1	746.38	4	726.75	715.00	2.1	9,418	0.02%
2020/07/21	1	776.00	2	782.00	779.00	-1	9,337	-0.01%
2020/07/20	2.1	748.12	4	737.75	740.00	-1.9	9,347	-0.02%
2020/07/17	7	768.57	7	754.43	725.00	0	9,421	0.00%
2020/07/16	0	0.00	1	760.00	760.00	-1	9,509	-0.01%
2020/07/15	3	791.37	3	788.00	756.00	0	9,495	0.00%
2020/07/14	6	780.67	6	785.50	781.00	0	9,549	0.00%
2020/07/13	2	790.44	1	787.00	777.00	1	9,517	0.01%
2020/07/10	11	786.07	9	788.89	773.00	2	9,473	0.02%
2020/07/09	5	821.79	6	816.17	818.00	-1	9,323	-0.01%
2020/07/08	17	798.06	15	793.47	804.00	2	9,208	0.02%
2020/07/07	2	765.48	1	764.00	761.00	1	9,005	0.01%
2020/07/06	2	761.49	3	757.33	760.00	-1	9,093	-0.01%
2020/07/03	11	752.27	18	745.28	741.00	-7	9,133	-0.08%
2020/07/02	5	754.40	5	752.80	753.00	0	9,191	0.00%
2020/07/01	9	715.78	9.1	726.98	733.00	-0.1	9,239	0.00%
2020/06/30	8	695.27	8	698.75	700.00	0	9,140	0.00%
2020/06/29	15.1	675.56	12	680.42	677.00	3.1	9,160	0.03%
2020/06/24	28	671.04	35.3	666.97	690.00	-7.3	9,175	-0.08%
2020/06/23	9	643.77	6	641.00	639.00	3	9,166	0.03%
2020/06/22	10	636.97	7	639.00	630.00	3	9,280	0.03%
2020/06/19	8.1	650.89	7.3	648.95	627.00	0.8	9,347	0.01%
2020/06/18	3.2	616.83	7.3	618.36	620.00	-4.2	9,180	-0.05%
2020/06/17	14	617.00	64.2	630.06	612.00	-50.2	9,294	-0.54%
2020/06/16	76	620.96	25.2	613.53	627.00	50.8	9,253	0.55%
2020/06/15	3	581.33	2.3	573.87	570.00	0.7	9,157	0.01%
2020/06/12	2.1	558.19	0	0.00	583.00	2.1	9,291	0.02%
2020/06/11	3	582.30	3	575.00	572.00	0	9,417	0.00%
2020/06/10	1.3	583.16	5	585.20	590.00	-3.7	9,442	-0.04%
2020/06/09	5	583.98	6.6	579.66	575.00	-1.5	9,519	-0.02%
2020/06/08	9.2	582.02	8	582.50	578.00	1.2	9,576	0.01%
2020/06/05	8.6	565.86	6	565.50	569.00	2.6	9,508	0.03%
2020/06/04	11	567.73	6.4	565.84	561.00	4.6	9,544	0.05%
2020/06/03	28	572.43	13	572.23	566.00	15	9,544	0.16%
2020/06/02	22	537.23	29.2	525.79	553.00	-7.2	9,336	-0.08%
2020/06/01	7.2	492.14	6	493.75	503.00	1.2	9,186	0.01%
2020/05/29	2	479.28	2	481.75	482.50	0	9,197	0.00%
2020/05/28	4	487.13	2	487.00	481.00	2	9,267	0.02%
2020/05/27	4	475.50	3	476.33	477.00	1	9,336	0.01%
2020/05/26	5	487.50	6.1	486.25	477.50	-1.1	9,446	-0.01%
2020/05/25	17	478.85	16	473.00	479.00	1	9,547	0.01%
2020/05/22	0	476.00	1	481.50	475.00	-1	9,620	-0.01%
2020/05/21	1	486.50	2	494.75	486.50	-1	9,608	-0.01%
2020/05/20	2.5	487.01	1	489.00	490.00	1.5	9,650	0.02%
2020/05/19	3.1	476.26	2	475.75	475.50	1.1	9,728	0.01%
2020/05/18	2	478.25	5	479.50	464.50	-3	9,709	-0.03%
2020/05/15	1	501.00	2	496.00	493.00	-1	9,652	-0.01%
2020/05/14	4	503.13	4	501.88	498.50	0	9,603	0.00%
2020/05/13	3	501.36	3	497.00	504.00	0	9,530	0.00%
2020/05/12	5	508.60	5	507.60	500.00	0	9,510	0.00%
2020/05/11	5	501.21	3	502.50	508.00	2	9,533	0.02%
2020/05/08	6	493.99	11	494.05	490.00	-5	9,472	-0.05%
2020/05/07	5	475.80	9	482.39	485.50	-4	9,440	-0.04%
2020/05/06	1	471.50	6	467.25	467.00	-5	9,392	-0.05%
2020/05/05	4	471.50	6	475.92	465.00	-2	9,437	-0.02%
2020/05/04	7	471.29	3	470.33	471.50	4	9,433	0.04%
2020/04/30	6.1	475.21	11	470.09	485.50	-4.9	9,440	-0.05%
2020/04/29	8	460.56	6	460.08	458.00	2	9,384	0.02%
2020/04/28	6	451.00	7	451.57	448.50	-1	9,394	-0.01%
2020/04/27	5	442.60	13	438.73	452.00	-8	9,447	-0.08%
2020/04/24	9	432.50	6	433.17	431.00	3	9,442	0.03%
2020/04/23	1	447.50	3	445.83	440.50	-2	9,435	-0.02%
2020/04/22	7	442.29	1	433.00	444.00	6	9,413	0.06%
2020/04/21	6	446.42	4	449.38	443.00	2	9,355	0.02%
2020/04/20	6	458.08	6	459.67	463.00	0	9,315	0.00%
2020/04/17	7	472.71	20	476.03	465.50	-13	9,337	-0.14%
2020/04/16	6	466.50	9	466.83	470.00	-3	9,371	-0.03%
2020/04/15	5	461.90	5	461.60	460.00	0	9,472	0.00%
2020/04/14	5	455.79	8	454.50	452.00	-3	9,522	-0.03%
2020/04/13	6	445.25	6	449.17	439.50	0	9,684	0.00%
2020/04/10	4	453.25	3	449.83	445.50	1	9,730	0.01%
2020/04/09	7	466.64	7	471.21	445.00	0	9,862	0.00%
2020/04/08	12	460.75	5	457.20	465.00	7	9,795	0.07%
2020/04/07	16	458.47	9	458.33	456.00	7	9,855	0.07%
2020/04/06	13	425.27	8	430.56	443.50	5	9,765	0.05%
2020/04/01	7	408.21	8	410.88	414.50	-1	9,592	-0.01%
2020/03/31	5	407.30	5	409.80	413.00	0	9,512	0.00%
2020/03/30	7	396.36	12	395.33	403.50	-5	9,362	-0.05%
2020/03/27	26	418.85	16	420.66	410.00	10	9,307	0.11%
2020/03/26	14	398.30	15	404.57	419.50	-1	9,148	-0.01%
2020/03/25	19	397.61	18	399.42	403.00	1	9,014	0.01%
2020/03/24	2	361.50	5	366.10	371.00	-3	9,013	-0.03%
2020/03/23	21	322.21	24	329.65	337.50	-3	9,182	-0.03%
2020/03/20	9	314.50	24	324.17	327.00	-15	9,121	-0.16%
2020/03/19	12	305.07	5	306.90	297.50	7	9,194	0.08%
2020/03/18	12	345.83	13	345.23	330.50	-1	9,186	-0.01%
2020/03/17	42	362.12	42	368.40	345.50	0	9,132	0.00%
2020/03/16	36	406.83	25	408.06	373.50	11	9,172	0.12%
2020/03/13	23	392.98	23	395.74	415.00	0	9,244	0.00%
2020/03/12	14	451.68	13	448.92	432.00	1	9,254	0.01%
2020/03/11	3	486.50	1	499.50	480.00	2	9,150	0.02%
2020/03/10	9	485.17	8	489.06	493.50	1	9,218	0.01%
2020/03/09	7	495.00	1	504.00	490.00	6	9,106	0.07%
2020/03/06	9	518.56	8	517.50	515.00	1	9,014	0.01%
2020/03/05	3	529.67	6	528.33	528.00	-3	9,002	-0.03%
2020/03/04	7	502.93	6	501.75	521.00	1	8,965	0.01%
2020/03/03	1	507.01	6.2	509.13	507.00	-5.2	8,905	-0.06%
2020/03/02	12	489.29	11	486.82	489.50	1	8,856	0.01%
2020/02/27	10	521.30	8	519.75	505.00	2	8,719	0.02%
2020/02/26	12	551.25	14	554.00	534.00	-2	8,612	-0.02%
2020/02/25	4	557.26	13	559.00	563.00	-9	8,514	-0.11%
2020/02/24	1	541.00	3	542.33	551.00	-2	8,518	-0.02%
2020/02/21	4	553.25	4	551.00	552.00	0	8,550	0.00%
2020/02/20	6	546.83	11	545.55	547.00	-5	8,498	-0.06%
2020/02/19	6	523.00	5	529.20	531.00	1	8,398	0.01%
2020/02/18	11	526.73	10	520.00	518.00	1	8,380	0.01%
2020/02/17	15	538.00	13.5	529.40	530.00	1.5	8,459	0.02%
2020/02/14	13	538.01	14	542.21	545.00	-1	8,466	-0.01%
2020/02/13	10	541.80	6	538.00	537.00	4	8,490	0.05%
2020/02/12	5	544.21	9	543.56	547.00	-4	8,550	-0.05%
2020/02/11	15	527.07	18	529.78	531.00	-3	8,481	-0.04%
2020/02/10	12	513.75	10	509.60	522.00	2	8,516	0.02%
2020/02/07	15	525.33	11	526.55	518.00	4	8,532	0.05%
2020/02/06	9	521.00	9	526.44	538.00	0	8,622	0.00%
2020/02/05	11	528.82	4	538.00	520.00	7	8,553	0.08%
2020/02/04	15	538.73	23	539.57	535.00	-8	8,490	-0.09%
2020/02/03	12	520.25	12	512.25	538.00	0	8,476	0.00%
2020/01/31	6	533.83	2	547.00	536.00	4	8,364	0.05%
2020/01/30	11	554.27	12	533.33	531.00	-1	8,370	-0.01%
2020/01/20	2	587.00	10	588.50	590.00	-8	8,304	-0.10%
2020/01/17	13	580.62	3	574.67	572.00	10	8,278	0.12%
2020/01/16	9	577.79	15	582.60	589.00	-6	8,323	-0.07%
2020/01/15	11	580.36	3	583.00	573.00	8	8,315	0.10%
2020/01/14	12	583.85	17	590.88	590.00	-5	8,322	-0.06%
2020/01/13	11	589.36	11	592.36	584.00	0	8,284	0.00%
2020/01/10	8	609.99	8	612.13	601.00	0	8,273	0.00%
2020/01/09	6	594.06	8	597.50	608.00	-2	8,201	-0.02%
2020/01/08	4	569.01	6	565.67	572.00	-2	8,170	-0.02%
2020/01/07	12.6	569.36	12	562.42	561.00	0.6	8,197	0.01%
2020/01/06	5	574.60	14	574.93	571.00	-9	8,113	-0.11%
2020/01/03	26	594.69	5	586.40	579.00	21	8,316	0.25%
2020/01/02	5.1	597.18	6	599.01	605.00	-0.9	8,251	-0.01%
2019/12/31	17	564.37	36.1	567.57	587.00	-19.1	8,285	-0.23%
2019/12/30	15.1	557.91	13	556.15	552.00	2.1	8,230	0.02%
2019/12/27	5	538.00	7	539.71	538.00	-2	8,409	-0.02%
2019/12/26	2	538.00	7	537.43	540.00	-5	8,795	-0.06%
2019/12/25	15	528.60	10	529.32	533.00	5	8,951	0.06%
2019/12/24	12	541.83	9	542.56	531.00	3	8,969	0.03%
2019/12/23	11	536.91	10	527.30	539.00	1	8,897	0.01%
2019/12/20	14	525.07	8	525.63	522.00	6	8,849	0.07%
2019/12/19	11	532.89	8.1	538.95	526.00	2.9	8,823	0.03%
2019/12/18	24	528.17	30.2	534.47	537.00	-6.2	8,791	-0.07%
2019/12/17	11.1	517.82	22	516.09	519.00	-10.9	8,616	-0.13%
2019/12/16	19.1	508.53	4	504.75	522.00	15.1	8,600	0.18%
2019/12/13	9	478.87	27	482.81	497.50	-18	8,505	-0.21%
2019/12/12	8	475.76	20.1	478.40	479.50	-12.1	8,352	-0.14%
2019/12/11	13	461.58	8.8	463.88	474.50	4.2	8,276	0.05%
2019/12/10	15	443.07	10.2	446.28	452.50	4.8	8,191	0.06%
2019/12/09	8	430.21	12	430.67	440.00	-4	8,232	-0.05%
2019/12/06	5	416.80	6.1	416.94	419.50	-1.1	8,427	-0.01%
2019/12/05	6	419.08	6	416.58	415.50	0	8,534	0.00%
2019/12/04	2	402.50	1	399.00	401.00	1	8,612	0.01%
2019/12/03	3	407.00	2	402.50	404.50	1	8,778	0.01%
2019/11/29	0	406.00	4	408.75	408.00	-4	8,957	-0.04%
2019/11/28	2	412.00	4	410.63	408.00	-2	8,974	-0.02%
2019/11/27	0	0.00	6	417.25	418.00	-6	9,088	-0.07%
2019/11/26	1	410.50	0	0.00	409.00	1	9,124	0.01%
2019/11/25	1	408.00	1	408.50	409.00	0	9,288	0.00%
2019/11/22	8	408.63	4	409.50	405.00	4	9,313	0.04%
2019/11/21	22	401.77	20	403.73	413.50	2	9,357	0.02%
2019/11/20	0.1	405.00	4	413.50	402.00	-3.9	9,295	-0.04%
2019/11/19	0	0.00	1	418.50	421.50	-1	9,361	-0.01%
2019/11/18	12	419.34	1	416.50	417.00	11	9,581	0.12%
2019/11/15	11	422.68	6	422.58	421.00	5	9,633	0.05%
2019/11/14	13	424.73	14	423.43	418.00	-1	9,708	-0.01%
2019/11/13	18	423.56	11	421.27	420.00	7	9,685	0.07%
2019/11/12	3	421.67	7	418.64	425.00	-4	9,814	-0.04%
2019/11/11	47	422.02	47	415.98	417.00	0	9,980	0.00%
2019/11/08	10	441.35	6	442.00	440.50	4	10,042	0.04%
2019/11/07	1	438.00	0	0.00	443.00	1	10,167	0.01%
2019/11/06	3	464.17	6	467.58	455.00	-3	10,477	-0.03%
2019/11/05	4	469.86	7	468.79	466.50	-3	10,484	-0.03%
2019/11/04	3	452.50	11	453.64	448.00	-8	10,535	-0.08%
2019/11/01	4	448.50	4	451.50	447.00	0	10,629	0.00%
2019/10/31	1	448.00	2	444.50	440.00	-1	10,851	-0.01%
2019/10/29	0	0.00	1	439.50	441.00	-1	11,084	-0.01%
2019/10/28	3	453.83	5	451.50	450.00	-2	11,166	-0.02%
2019/10/25	1	449.00	3	449.50	446.00	-2	11,207	-0.02%
2019/10/24	14	446.64	27	451.06	455.00	-13	11,237	-0.12%
2019/10/23	21	440.15	39	439.71	444.50	-18	11,255	-0.16%
2019/10/22	6	445.33	4	445.75	443.00	2	11,226	0.02%
2019/10/21	16	445.06	11	447.36	448.50	5	11,230	0.04%
2019/10/18	8.1	447.85	7	448.14	445.50	1.1	11,225	0.01%
2019/10/17	7	454.29	6	452.83	458.00	1	11,276	0.01%
2019/10/16	26	457.90	26	452.62	447.00	0	11,358	0.00%
2019/10/15	6	451.92	3	461.00	456.00	3	11,372	0.03%
2019/10/14	14.1	465.65	7	470.00	456.50	7.1	11,351	0.06%
2019/10/09	27.1	473.07	27	469.37	459.50	0.1	11,378	0.00%
2019/10/08	8	486.50	5	485.10	487.50	3	11,335	0.03%
2019/10/07	28.1	489.92	10	490.05	482.00	18.1	11,456	0.16%
2019/10/04	5	483.80	4	481.00	481.50	1	11,430	0.01%
2019/10/03	21	483.03	20.1	487.81	485.50	0.9	11,549	0.01%
2019/10/02	24	473.15	36.1	461.46	483.50	-12.1	11,389	-0.11%
2019/10/01	3	436.53	7	439.07	441.00	-4	11,125	-0.04%
2019/09/26	2	426.50	4	423.25	420.00	-2	11,184	-0.02%
2019/09/25	8	422.06	4	421.25	421.50	4	11,333	0.04%
2019/09/24	11	427.86	13.1	428.96	428.00	-2.1	11,426	-0.02%
2019/09/23	4	436.23	3	438.67	428.00	1	11,580	0.01%
2019/09/20	14	419.29	7	419.36	424.00	7	11,786	0.06%
2019/09/19	7	423.93	8	422.06	418.00	-1	11,912	-0.01%
2019/09/18	11	422.32	9	425.67	425.50	2	11,968	0.02%
2019/09/17	16	423.37	19	421.32	416.00	-3	12,003	-0.02%
2019/09/16	26	426.08	26	425.58	424.00	0	12,175	0.00%
2019/09/12	11	434.18	22	431.23	427.00	-11	12,253	-0.09%
2019/09/11	16	425.54	8	425.31	432.00	8	12,379	0.06%
2019/09/10	32.1	435.02	65	429.08	417.00	-32.9	12,268	-0.27%
2019/09/09	51	451.73	6	448.75	453.00	45	12,079	0.37%
2019/09/06	12	443.29	17.1	444.89	449.00	-5.1	12,043	-0.04%
2019/09/05	8	442.25	15	443.67	439.50	-7	12,006	-0.06%
2019/09/04	10	426.05	9	431.00	435.00	1	12,055	0.01%
2019/09/03	7	425.14	9	426.00	419.00	-2	12,273	-0.02%
2019/09/02	8.1	415.94	7	418.29	425.00	1.1	12,332	0.01%
2019/08/30	15	414.27	14	414.86	414.00	1	12,454	0.01%
2019/08/29	8	405.94	11	405.23	403.00	-3	12,517	-0.02%
2019/08/28	17	388.01	23	393.59	404.50	-6	12,637	-0.05%
2019/08/27	5.1	387.18	4	388.00	383.00	1.1	12,693	0.01%
2019/08/26	6	384.67	11	385.45	383.50	-5	13,044	-0.04%
2019/08/23	14	399.82	10	401.60	399.50	4	13,162	0.03%
2019/08/22	9	404.61	11	405.82	404.00	-2	13,306	-0.01%
2019/08/21	26.1	394.59	12	392.33	396.50	14.1	13,355	0.11%
2019/08/20	12	407.25	17	407.56	404.00	-5	13,423	-0.04%
2019/08/19	37	411.46	37	404.42	405.00	0	13,734	0.00%
2019/08/16	37	414.22	26	412.15	409.50	11	13,853	0.08%
2019/08/15	45	407.58	49	410.76	410.00	-4	13,996	-0.03%
2019/08/14	9	438.11	10	422.10	419.00	-1	14,092	-0.01%
2019/08/13	16	433.56	10	431.65	422.00	6	14,105	0.04%
2019/08/12	13	451.73	12	454.17	442.50	1	14,194	0.01%
2019/08/08	57	435.21	63	437.96	444.00	-6	14,186	-0.04%
2019/08/07	49	422.77	44	422.11	413.00	5	13,990	0.04%
2019/08/06	23	408.87	25	411.16	422.50	-2	14,126	-0.01%
2019/08/05	9	417.67	9	420.00	418.00	0	14,113	0.00%
2019/08/02	21	423.36	9	417.56	417.00	12	14,186	0.08%
2019/08/01	5	420.93	9	428.06	439.00	-4	14,170	-0.03%
2019/07/31	66	417.57	64.1	415.58	427.50	1.9	14,146	0.01%
2019/07/30	54	428.08	54	419.31	417.00	0	14,191	0.00%
2019/07/29	52	428.59	51	430.03	430.00	1	14,216	0.01%
2019/07/26	23	422.13	23	424.72	425.00	0	14,306	0.00%
2019/07/25	24	416.98	32	420.81	420.00	-8	14,297	-0.06%
2019/07/24	24	420.94	24	411.94	416.50	0	14,255	0.00%
2019/07/23	5	414.40	7	422.00	410.00	-2	14,406	-0.01%
2019/07/22	5.1	422.65	5	411.50	399.50	0.1	14,461	0.00%
2019/07/19	6	413.42	6	411.50	419.00	0	14,463	0.00%
2019/07/18	15	417.93	12	413.75	404.00	3	14,359	0.02%
2019/07/17	22	426.27	13	426.58	424.00	9	14,271	0.06%
2019/07/16	16	439.59	17	437.18	431.00	-1	14,222	-0.01%
2019/07/15	18	430.39	18	431.83	438.00	0	14,271	0.00%
2019/07/12	55	437.37	55	436.25	430.50	0	14,440	0.00%
2019/07/11	35	443.09	32	446.72	435.00	3	14,510	0.02%
2019/07/10	20	432.25	19	434.50	440.00	1	14,392	0.01%
2019/07/09	20	442.43	15	429.53	425.50	5	14,305	0.03%
2019/07/08	5	442.00	4	439.00	442.50	1	14,198	0.01%
2019/07/05	2	431.00	2	433.00	436.00	0	14,144	0.00%
2019/07/04	15	429.43	15	433.27	428.00	0	14,114	0.00%
2019/07/03	38	433.58	38	425.22	428.00	0	14,084	0.00%
2019/07/02	15	440.23	14.1	443.36	439.00	0.9	14,111	0.01%
2019/07/01	52	439.51	51	443.25	445.00	1	13,994	0.01%
2019/06/28	18	398.97	18.2	400.82	407.00	-0.2	14,038	0.00%
2019/06/27	48	393.58	47	396.03	399.00	1	14,040	0.01%
2019/06/26	65	373.37	66	376.25	383.00	-1	13,818	-0.01%
2019/06/25	42	395.45	43	376.92	375.50	-1	13,687	-0.01%
2019/06/24	45	384.19	45	387.14	395.50	0	13,564	0.00%
2019/06/21	42	394.88	40	390.51	385.50	2	13,535	0.01%
2019/06/20	14	381.68	15	385.90	386.50	-1	13,384	-0.01%
2019/06/19	111	375.94	114	377.19	382.00	-3	13,304	-0.02%	大買/大賣/
2019/06/18	57	360.53	55	360.98	357.00	2	13,075	0.02%
2019/06/17	34	354.81	37	353.38	363.00	-3	13,025	-0.02%
2019/06/14	11	353.68	10	352.90	350.00	1	12,957	0.01%
2019/06/13	14	349.79	18	351.36	354.50	-4	12,918	-0.03%
2019/06/12	33	351.97	22	354.55	352.00	11	12,870	0.09%
2019/06/11	33	343.23	49	342.61	353.00	-16	12,828	-0.12%
2019/06/10	21	318.64	35	320.56	321.00	-14	12,610	-0.11%
2019/06/06	20	301.47	18	303.83	312.50	2	12,634	0.02%
2019/06/05	22	310.80	17	310.44	310.00	5	12,544	0.04%
2019/06/04	30	315.05	26	314.21	308.00	4	12,469	0.03%
2019/06/03	27	312.65	20	313.00	314.50	7	12,393	0.06%
2019/05/31	37	317.47	45	308.73	320.00	-8	12,296	-0.07%
2019/05/30	42	300.69	37	302.64	295.00	5	12,216	0.04%
2019/05/29	35	296.89	34	293.79	306.50	1	12,179	0.01%
2019/05/28	21	306.83	20	308.33	301.00	1	12,141	0.01%
2019/05/27	46	305.91	42	306.82	310.00	4	12,116	0.03%
2019/05/24	14	342.50	10	331.10	309.50	4	12,074	0.03%
2019/05/23	6.2	338.31	6	339.50	343.50	0.2	11,726	0.00%
2019/05/22	32	366.23	32	370.39	351.50	0	11,635	0.00%
2019/05/21	18	350.03	18	347.97	371.00	0	11,701	0.00%
2019/05/20	16	341.34	14	347.71	342.50	2	11,708	0.02%
2019/05/17	17	366.35	20	368.75	343.50	-3	11,578	-0.03%
2019/05/16	3.1	370.37	5	376.50	371.50	-1.9	11,340	-0.02%
2019/05/15	14	372.50	14	373.68	375.00	0	11,183	0.00%
2019/05/14	9	353.89	9	358.39	368.00	0	11,043	0.00%
2019/05/13	7	376.07	5	379.30	360.00	2	10,827	0.02%
2019/05/10	17.1	399.89	17	400.29	392.50	0.1	10,680	0.00%
2019/05/09	11	402.36	12	398.00	395.00	-1	10,605	-0.01%
2019/05/08	11	410.41	9	410.72	416.50	2	10,432	0.02%
2019/05/07	10	411.75	8.1	414.80	418.50	1.9	10,340	0.02%
2019/05/06	9	415.83	10	409.60	399.00	-1	10,218	-0.01%
2019/05/03	9	412.67	8	424.44	432.50	1	10,071	0.01%
2019/05/02	11	400.50	10	399.05	395.50	1	9,918	0.01%
2019/04/30	5	398.40	6	397.25	395.50	-1	9,967	-0.01%
2019/04/29	13	398.08	11	389.09	401.00	2	10,102	0.02%
2019/04/26	5.1	396.67	5	394.10	388.50	0.1	10,081	0.00%
2019/04/25	5	415.00	4	415.88	410.50	1	9,987	0.01%
2019/04/24	1	414.00	1	415.50	415.00	0	9,953	0.00%
2019/04/23	5	422.40	4	426.13	415.00	1	9,934	0.01%
2019/04/22	4	444.00	3	437.33	423.00	1	9,873	0.01%
2019/04/19	5	472.20	5	474.60	470.00	0	9,900	0.00%
2019/04/18	27	490.76	21	498.12	480.00	6	9,813	0.06%
2019/04/17	4	473.13	8	473.44	493.00	-4	9,625	-0.04%
2019/04/16	0	0.00	2	446.50	448.50	-2	9,360	-0.02%
2019/04/15	5	441.10	3	441.83	442.50	2	9,311	0.02%
2019/04/12	5	445.20	5	445.40	433.50	0	9,320	0.00%
2019/04/11	7	438.86	10	443.45	436.00	-3	9,236	-0.03%
2019/04/10	10	449.05	9	449.87	442.00	1	9,196	0.01%
2019/04/09	5	440.30	7	438.57	453.00	-2	9,104	-0.02%
2019/04/08	6	430.76	6	435.00	435.00	0	9,014	0.00%
2019/04/03	5	407.20	4	405.25	408.50	1	8,854	0.01%
2019/04/02	7	405.15	5	407.40	409.00	2	8,873	0.02%
2019/04/01	5	391.80	9	390.67	396.50	-4	8,692	-0.05%
2019/03/29	6	340.75	6	340.83	360.50	0	8,477	0.00%
2019/03/28	6	334.42	5	334.80	328.00	1	8,490	0.01%
2019/03/27	14	337.89	14	339.25	336.00	0	8,476	0.00%
2019/03/26	5	333.20	5	337.10	342.00	0	8,481	0.00%
2019/03/25	4	328.75	4	326.50	325.00	0	8,393	0.00%
2019/03/22	10	348.75	10	343.55	338.00	0	8,321	0.00%
2019/03/21	8	345.00	8	346.44	348.50	0	8,258	0.00%
2019/03/20	10	352.35	7	350.86	344.00	3	8,210	0.04%
2019/03/19	16	350.50	16	343.66	353.00	0	8,154	0.00%
2019/03/18	12	354.46	11	354.23	345.00	1	8,078	0.01%
2019/03/15	19	351.87	21	351.60	353.00	-2	8,067	-0.02%
2019/03/14	15	344.47	12	344.67	351.50	3	7,993	0.04%
2019/03/13	3	330.83	4	327.25	335.00	-1	7,894	-0.01%
2019/03/12	15	330.63	19	331.13	329.50	-4	7,842	-0.05%
2019/03/11	13	312.65	14	315.68	319.00	-1	7,746	-0.01%
2019/03/08	24	311.33	23	310.74	314.00	1	7,795	0.01%
2019/03/07	9	316.72	11	319.14	317.00	-2	7,748	-0.03%
2019/03/06	9	328.67	6	327.83	330.00	3	7,777	0.04%
2019/03/05	16	321.66	22.3	322.02	324.50	-6.3	7,768	-0.08%
2019/03/04	13	320.35	9	323.39	310.00	4	7,597	0.05%
2019/02/27	30	312.23	33.1	303.79	320.00	-3.1	7,506	-0.04%
2019/02/26	14	313.71	12	314.00	310.00	2	7,458	0.03%
2019/02/25	26	298.60	31	303.70	316.50	-5	7,531	-0.07%
2019/02/22	5	281.10	5	281.70	288.00	0	7,291	0.00%
2019/02/21	17	282.41	14	283.61	286.00	3	7,272	0.04%
2019/02/20	23	283.46	15	282.00	282.50	8	7,163	0.11%
2019/02/19	20	255.68	25	261.76	273.00	-5	6,942	-0.07%
2019/02/18	3	245.33	5	242.70	248.50	-2	6,742	-0.03%
2019/02/15	2	228.50	2	230.50	226.00	0	6,734	0.00%
2019/02/14	1	241.50	9	239.17	239.00	-8	6,802	-0.12%
2019/02/13	19	241.34	13	239.04	237.00	6	6,941	0.09%
2019/02/12	2	242.50	0	0.00	241.00	2	7,012	0.03%
2019/02/11	5	236.30	3	239.34	241.00	2	7,180	0.03%
2019/01/30	9	232.44	9	230.28	226.00	0	7,493	0.00%
2019/01/29	0	0.00	0	226.00	225.50	0	7,628	0.00%
2019/01/28	3	221.67	2	223.00	222.00	1	7,698	0.01%
2019/01/25	3	217.83	6	220.83	219.00	-3	7,921	-0.04%
2019/01/24	12	216.29	12	217.00	213.50	0	7,971	0.00%
2019/01/23	12	213.00	12	213.51	218.50	0	8,048	0.00%
2019/01/22	12	218.08	10.1	218.74	217.00	1.9	8,133	0.02%
2019/01/21	27.1	218.53	26	218.85	215.00	1.1	8,151	0.01%
2019/01/18	23	215.70	25	208.72	217.50	-2	8,066	-0.02%
2019/01/17	10	204.65	12	203.00	198.00	-2	8,045	-0.02%
2019/01/16	10	199.30	10	200.60	202.00	0	8,166	0.00%
2019/01/15	6	196.08	6	198.92	201.00	0	8,231	0.00%
2019/01/14	5.1	196.99	7	198.07	197.00	-2	8,349	-0.02%
2019/01/11	6	200.58	4	200.38	194.00	2	8,486	0.02%
2019/01/10	10	189.75	10	192.15	194.50	0	8,483	0.00%
2019/01/09	7	187.21	8	189.44	190.00	-1	8,462	-0.01%
2019/01/08	2	171.50	3	175.67	178.00	-1	8,422	-0.01%
2019/01/07	2	170.00	2	173.25	174.00	0	8,440	0.00%
2019/01/04	3	164.83	4	165.63	165.00	-1	8,482	-0.01%
2019/01/03	3	175.83	2	176.75	172.50	1	8,447	0.01%
2019/01/02	1	179.00	0	0.00	178.50	1	8,528	0.01%
2018/12/28	1	185.00	0	0.00	185.00	1	8,564	0.01%
2018/12/27	1	189.50	2	191.00	189.00	-1	8,665	-0.01%
2018/12/26	18	191.19	17	184.06	184.00	1	8,743	0.01%
2018/12/25	15	185.33	18	187.97	193.00	-3	8,815	-0.03%
2018/12/22	4	196.00	1	195.00	195.00	3	8,736	0.03%
2018/12/21	8	193.50	7	196.86	201.50	1	8,795	0.01%
2018/12/20	2	203.75	1	206.50	203.50	1	8,721	0.01%
2018/12/18	4	203.00	0	0.00	204.00	4	8,736	0.05%
2018/12/17	1	201.50	0	0.00	205.00	1	8,854	0.01%
2018/12/14	2	198.25	2	196.50	202.50	0	8,907	0.00%
2018/12/13	3	203.00	4	202.13	202.50	-1	8,922	-0.01%
2018/12/12	3	205.00	4	206.25	205.00	-1	8,982	-0.01%
2018/12/11	0	0.00	2	200.00	198.50	-2	9,006	-0.02%
2018/12/10	1	190.00	0	0.00	196.00	1	9,045	0.01%
2018/12/07	10.1	204.11	9	202.83	204.00	1.1	9,048	0.01%
2018/12/06	18	208.94	19	201.47	200.00	-1	9,049	-0.01%
2018/12/05	9	216.78	13	218.00	218.00	-4	9,033	-0.04%
2018/12/04	20	226.65	26	232.65	225.00	-6	9,052	-0.07%
2018/12/03	6	233.75	10	234.35	239.50	-4	8,971	-0.04%
2018/11/30	5	215.90	4	216.50	218.50	1	8,906	0.01%
2018/11/29	9.1	218.08	5	217.60	211.50	4.1	8,816	0.05%
2018/11/28	16	209.66	9	210.50	211.50	7	8,686	0.08%
2018/11/27	7	199.86	14	205.64	207.00	-7	8,602	-0.08%
2018/11/26	3	199.50	5	201.10	200.00	-2	8,479	-0.02%
2018/11/23	16	202.09	7	204.21	196.00	9	8,421	0.11%
2018/11/22	15	214.40	33	213.08	207.50	-18	8,323	-0.22%
2018/11/21	7	193.71	10	196.60	199.50	-3	8,129	-0.04%
2018/11/20	1	194.50	0	0.00	195.00	1	8,130	0.01%
2018/11/19	5	197.50	5	194.50	198.00	0	8,108	0.00%
2018/11/16	10	194.90	11	198.77	192.50	-1	8,102	-0.01%
2018/11/15	7	189.21	7	189.86	195.00	0	8,036	0.00%
2018/11/14	11	194.50	12	192.88	191.00	-1	8,017	-0.01%
2018/11/13	10	188.10	8	187.50	193.50	2	7,972	0.03%
2018/11/12	34	202.13	21	202.29	198.00	13	7,923	0.16%
2018/11/09	27	206.07	40	207.14	209.50	-13	7,860	-0.17%
2018/11/08	14	215.18	11	211.27	210.00	3	7,800	0.04%
2018/11/07	27	205.89	31	204.97	216.00	-4	7,692	-0.05%
2018/11/06	18	202.39	10	206.50	196.50	8	7,419	0.11%
2018/11/05	3	214.33	1	215.00	218.00	2	7,174	0.03%
2018/11/02	38	228.57	19	223.32	220.00	19	7,164	0.27%
2018/11/01	10	217.25	7	213.86	220.00	3	6,992	0.04%
2018/10/31	4	201.88	1	204.00	200.00	3	6,914	0.04%
2018/10/30	5	201.60	19	199.34	197.00	-14	6,872	-0.20%
2018/10/29	11	208.00	13	198.77	209.50	-2	6,826	-0.03%
2018/10/26	2	216.49	6	213.25	208.50	-4	6,785	-0.06%
2018/10/25	20	210.50	17	208.97	208.00	3	6,721	0.04%
2018/10/24	15	229.60	14	227.64	225.00	1	6,621	0.02%
2018/10/23	1	224.50	2	226.50	220.00	-1	6,546	-0.02%
2018/10/22	12	228.00	9	227.61	224.50	3	6,494	0.05%
2018/10/19	5	219.80	6	216.33	233.00	-1	6,403	-0.02%
2018/10/17	1	239.00	1	239.50	234.50	0	6,209	0.00%
2018/10/16	0	0.00	1	228.00	231.50	-1	6,267	-0.02%
2018/10/12	7	231.43	9	229.44	232.00	-2	6,295	-0.03%
2018/10/11	1	230.00	0	0.00	229.50	1	6,254	0.02%
2018/10/09	10	248.60	10	244.55	255.00	0	6,277	0.00%
2018/10/08	6	260.50	5	257.20	253.50	1	6,215	0.02%
2018/10/05	7	265.71	11	274.14	263.00	-4	6,247	-0.06%
2018/10/04	17	281.82	20	279.88	287.50	-3	6,207	-0.05%
2018/10/03	2	308.50	3	303.33	285.50	-1	6,163	-0.02%
2018/10/02	4	323.38	6	321.50	317.00	-2	6,120	-0.03%
2018/10/01	2	321.00	0	0.00	322.00	2	6,130	0.03%
2018/09/28	0	0.00	5	329.00	317.00	-5	6,263	-0.08%
2018/09/27	4	326.25	1	324.00	319.00	3	6,297	0.05%
2018/09/26	6	317.00	4	318.63	323.00	2	6,242	0.03%
2018/09/25	4	313.63	17	304.00	312.00	-13	6,229	-0.21%
2018/09/21	6	297.08	5	299.10	300.00	1	6,230	0.02%
2018/09/20	1	304.50	26	301.29	306.50	-25	6,185	-0.40%
2018/09/19	8	312.56	4	313.75	306.50	4	6,282	0.06%
2018/09/18	1	312.50	0	0.00	313.00	1	6,336	0.02%
2018/09/17	4	331.75	5	329.90	335.50	-1	6,335	-0.02%
2018/09/14	2	341.25	0	0.00	338.00	2	6,328	0.03%
2018/09/13	3	341.17	7	336.50	329.50	-4	6,324	-0.06%
2018/09/12	2	345.75	2	348.00	346.50	0	6,318	0.00%
2018/09/11	3	344.67	3	351.50	357.00	0	6,439	0.00%
2018/09/10	3.1	342.30	1	366.00	336.00	2.1	6,425	0.03%
2018/09/07	3	371.00	4	373.25	369.00	-1	6,475	-0.02%
2018/09/06	5	364.20	3	384.00	384.00	2	6,530	0.03%
2018/09/05	3	374.33	3	377.00	374.00	0	6,611	0.00%
2018/09/03	18	378.89	12	380.83	366.00	6	6,890	0.09%
2018/08/31	0	0.00	10	391.55	398.50	-10	6,913	-0.14%
2018/08/30	5.1	404.87	6	407.25	400.00	-1	6,931	-0.01%
2018/08/29	6	410.17	1	408.00	410.50	5	7,033	0.07%
2018/08/28	4	412.38	3	413.83	412.50	1	7,129	0.01%
2018/08/27	5	400.80	2	398.25	405.00	3	7,237	0.04%
2018/08/24	7	388.07	7	382.14	393.00	0	7,304	0.00%
2018/08/23	3	394.17	1	391.50	388.00	2	7,422	0.03%
2018/08/22	2	388.25	1	388.00	387.00	1	7,499	0.01%
2018/08/21	7	385.64	7	385.29	395.00	0	7,592	0.00%
2018/08/20	5	373.50	4	373.38	376.00	1	7,701	0.01%
2018/08/17	4	389.88	5	387.60	381.50	-1	7,808	-0.01%
2018/08/16	12	383.54	12	383.00	384.00	0	8,003	0.00%
2018/08/15	4	366.75	5	367.20	379.00	-1	8,127	-0.01%
2018/08/14	8	372.31	5	370.20	375.00	3	8,380	0.04%
2018/08/13	3.1	370.08	17	377.29	371.50	-14	8,466	-0.16%
2018/08/10	4	409.25	2	410.75	403.50	2	8,407	0.02%
2018/08/09	7	411.14	6	411.25	412.00	1	8,436	0.01%
2018/08/08	27	443.98	23	427.96	414.50	4	8,373	0.05%
2018/08/07	5	429.60	6	429.92	440.00	-1	8,350	-0.01%
2018/08/06	6	426.08	7	423.21	426.50	-1	8,471	-0.01%
2018/08/03	7	439.86	7	442.29	439.50	0	8,485	0.00%
2018/08/02	25	450.86	10	447.05	441.50	15	8,454	0.18%
2018/08/01	9	486.35	2	481.00	471.50	7	8,453	0.08%
2018/07/31	9	477.89	10	474.85	483.50	-1	8,453	-0.01%
2018/07/30	21	482.55	10	476.80	476.50	11	8,615	0.13%
2018/07/27	10	480.85	11	481.18	488.00	-1	8,694	-0.01%
2018/07/26	3	488.00	2	486.50	475.50	1	8,716	0.01%
2018/07/25	9	481.11	10	482.60	481.00	-1	8,765	-0.01%
2018/07/24	5	470.80	19	470.26	482.50	-14	8,867	-0.16%
2018/07/23	4	471.75	7	474.00	472.50	-3	8,844	-0.03%
2018/07/20	17	496.12	11	494.14	498.00	6	8,845	0.07%
2018/07/19	3	489.00	9	487.61	486.00	-6	8,780	-0.07%
2018/07/18	15	479.30	6	482.33	480.00	9	8,807	0.10%
2018/07/17	6	493.92	4	500.25	491.50	2	8,803	0.02%
2018/07/16	8	508.38	5	503.60	496.00	3	8,821	0.03%
2018/07/13	3	513.67	3	513.67	515.00	0	8,829	0.00%
2018/07/12	3	478.00	13	486.46	493.00	-10	8,948	-0.11%
2018/07/11	9	474.52	6	483.50	468.00	3	9,132	0.03%
2018/07/10	3	467.83	4	477.38	483.00	-1	9,265	-0.01%
2018/07/09	2	458.00	6	464.83	441.00	-4	9,371	-0.04%
2018/07/06	12	434.42	8	433.75	460.00	4	9,430	0.04%
2018/07/05	29	452.45	16	456.78	427.50	13	9,529	0.14%
2018/07/04	6	471.67	27	472.13	474.50	-21	9,617	-0.22%
2018/07/03	10	464.10	8	468.50	459.00	2	9,590	0.02%
2018/07/02	15	480.03	17	477.26	471.50	-2	9,602	-0.02%
2018/06/29	15	464.70	8	465.19	478.50	7	9,542	0.07%
2018/06/28	10	469.15	8	470.81	453.50	2	9,468	0.02%
2018/06/27	9	483.44	12	481.83	464.50	-3	9,363	-0.03%
2018/06/26	2	472.25	2	475.00	487.00	0	9,445	0.00%
2018/06/25	13	492.50	4	486.88	480.50	9	9,483	0.09%
2018/06/22	23	498.28	4	501.88	490.00	19	9,561	0.20%
2018/06/21	5	532.40	14	531.29	518.00	-9	9,698	-0.09%
2018/06/20	12	530.08	15	522.60	531.00	-3	9,699	-0.03%
2018/06/19	1	530.00	1	548.00	530.00	0	9,747	0.00%
2018/06/15	8	549.50	21.1	546.99	555.00	-13.1	9,803	-0.13%
2018/06/14	12	535.42	4	544.25	530.00	8	9,680	0.08%
2018/06/13	9	533.00	9	534.67	554.00	0	9,603	0.00%
2018/06/12	23	500.61	21	506.29	512.00	2	9,598	0.02%
2018/06/11	17	468.56	6	482.67	488.00	11	9,538	0.12%
2018/06/08	1	468.50	16	474.41	458.50	-15	9,340	-0.16%
2018/06/07	2	473.00	5	471.80	469.00	-3	9,285	-0.03%
2018/06/06	20	471.75	6	481.75	470.50	14	9,237	0.15%
2018/06/05	8	470.88	22	473.52	477.50	-14	9,155	-0.15%
2018/06/04	22	464.09	5	473.80	458.00	17	9,031	0.19%
2018/06/01	9	463.22	25.1	465.38	468.00	-16.1	8,903	-0.18%
2018/05/31	9	461.38	11	463.09	448.00	-2	8,808	-0.02%
2018/05/30	3	440.67	4	441.88	458.00	-1	8,669	-0.01%
2018/05/29	7	448.50	8	446.56	436.00	-1	8,553	-0.01%
2018/05/28	10	471.90	8	469.38	452.00	2	8,438	0.02%
2018/05/25	4.1	460.06	8	459.00	455.00	-4	8,313	-0.05%
2018/05/24	13	447.54	16	451.06	462.00	-3	8,131	-0.04%
2018/05/23	13	434.42	11	432.77	430.50	2	7,872	0.03%
2018/05/22	53	416.40	17	419.32	426.00	36	7,649	0.47%
2018/05/21	5	378.30	20	374.23	396.00	-15	7,341	-0.20%
2018/05/18	3	370.67	3	365.83	360.00	0	7,160	0.00%
2018/05/17	5	373.50	14	376.21	366.00	-9	7,199	-0.13%
2018/05/16	3	372.17	4	372.50	369.50	-1	7,201	-0.01%
2018/05/15	8	382.50	5	382.70	372.00	3	7,211	0.04%
2018/05/14	9	377.17	9	378.89	381.00	0	7,210	0.00%
2018/05/11	3	379.17	5	385.20	371.00	-2	7,062	-0.03%
2018/05/10	4	377.13	6	374.42	372.50	-2	7,012	-0.03%
2018/05/09	14	374.93	10	373.95	373.00	4	7,094	0.06%
2018/05/08	6	368.42	6	364.08	363.00	0	6,987	0.00%
2018/05/07	20	376.25	20	375.60	371.00	0	6,920	0.00%
2018/05/04	6	351.75	11	353.05	362.00	-5	6,744	-0.07%
2018/05/03	3	336.67	1	346.50	332.50	2	6,614	0.03%
2018/05/02	11	352.82	9	349.33	343.00	2	6,615	0.03%
2018/04/30	3	342.00	5	334.50	352.00	-2	6,551	-0.03%
2018/04/27	1	330.00	4	334.50	330.00	-3	6,451	-0.05%
2018/04/26	4	322.63	5	336.90	323.50	-1	6,430	-0.02%
2018/04/25	4	363.00	3	356.00	352.50	1	6,328	0.02%
2018/04/24	3	361.83	7	362.57	351.00	-4	6,296	-0.06%
2018/04/23	9	369.94	10	368.15	351.00	-1	6,216	-0.02%
2018/04/20	9	380.67	4	375.00	368.00	5	6,189	0.08%
2018/04/19	22	387.82	22	392.39	388.00	0	6,190	0.00%
2018/04/18	39	385.36	37	391.03	384.50	2	6,269	0.03%
2018/04/17	28.1	408.30	28	419.04	388.00	0.1	6,043	0.00%
2018/04/16	28	388.91	28	382.91	407.00	0	5,798	0.00%
2018/04/13	17	364.44	20	361.08	370.00	-3	5,742	-0.05%
2018/04/12	13	347.96	10	349.40	350.00	3	5,665	0.05%
2018/04/11	15	346.20	12	347.83	340.50	3	5,593	0.05%
2018/04/10	8	330.81	7	324.13	339.50	1	5,379	0.02%
2018/04/09	2	309.00	2	310.75	309.00	0	5,261	0.00%
2018/04/03	10	304.85	14	302.57	309.00	-4	5,425	-0.07%
2018/04/02	1	302.93	0	0.00	300.50	1	5,461	0.02%
2018/03/31	1	311.00	0	0.00	308.50	1	5,527	0.02%
2018/03/30	5	309.00	0.3	308.00	308.00	4.8	5,568	0.09%
2018/03/29	12	313.42	10	314.40	303.50	2	5,660	0.04%
2018/03/28	4	305.63	6	305.34	307.00	-2	5,612	-0.04%
2018/03/27	4	304.50	7.8	307.10	300.50	-3.8	5,526	-0.07%
2018/03/26	14	295.50	16	294.41	301.00	-2	5,436	-0.04%
2018/03/23	5	270.60	2	271.32	285.00	3	5,268	0.06%
2018/03/22	31	283.52	33	284.59	280.00	-2	5,330	-0.04%
2018/03/21	10	264.90	4	271.26	274.00	6	5,272	0.11%
2018/03/20	0	251.00	3	252.67	249.50	-3	5,218	-0.06%
2018/03/19	0	0.00	3	258.67	257.50	-3	5,274	-0.06%
2018/03/16	22	265.68	19	261.89	260.50	3	5,304	0.06%
2018/03/15	5	252.30	8	256.57	260.50	-3	5,203	-0.06%
2018/03/14	0	0.00	2	233.75	237.00	-2	5,197	-0.04%
2018/03/13	3	234.00	3	236.00	236.00	0	5,386	0.00%
2018/03/12	2	229.75	0	0.00	229.50	2	5,504	0.04%
2018/03/09	0	0.00	1	238.00	230.00	-1	5,698	-0.02%
2018/03/07	2	226.25	0	0.00	223.00	2	5,948	0.03%
2018/03/06	1	228.00	0	0.00	231.00	1	6,161	0.02%
2018/03/05	0	0.00	2	238.50	231.00	-2	6,269	-0.03%
2018/03/01	1	241.00	1	243.00	243.50	0	6,400	0.00%
2018/02/27	4	247.13	3	249.50	244.00	1	6,529	0.02%
2018/02/26	0	0.00	0.3	239.00	239.00	-0.3	6,533	0.00%
2018/02/23	1	245.50	2	246.50	242.00	-1	6,767	-0.01%
2018/02/22	1	235.00	0	0.00	241.00	1	6,997	0.01%
2018/02/21	6	236.58	0	0.00	238.50	6	7,089	0.08%
2018/02/12	2	231.00	1	232.00	228.00	1	7,100	0.01%
2018/02/09	23	226.39	7	219.71	231.00	16	7,217	0.22%
2018/02/08	2	244.71	1	236.50	236.50	1	7,170	0.01%
2018/02/07	1	254.00	2.2	259.59	250.50	-1.2	7,239	-0.02%
2018/02/06	3	257.73	22	249.34	247.50	-19	7,300	-0.26%
2018/02/05	3	274.17	0	0.00	275.00	3	7,278	0.04%
2018/02/02	1	289.50	23	289.24	284.50	-22	7,362	-0.30%
2018/02/01	4	294.25	4.1	291.43	290.00	-0.1	7,417	0.00%
2018/01/31	0	0.00	3	277.00	279.50	-3	7,463	-0.04%
2018/01/29	1	282.00	2	280.00	279.00	-1	7,566	-0.01%
2018/01/25	0	0.00	1.1	287.44	277.00	-1.1	7,813	-0.01%
2018/01/24	1	275.00	2.1	276.49	283.00	-1.1	7,961	-0.01%
2018/01/23	3	278.49	0	0.00	276.00	3	8,115	0.04%
2018/01/22	2	276.75	1.1	282.48	282.00	1	8,217	0.01%
2018/01/19	1	281.00	0	0.00	282.00	1	8,376	0.01%
2018/01/16	1	285.00	0.1	294.00	292.00	0.9	8,791	0.01%
2018/01/15	1	291.00	2	293.00	284.00	-1	8,859	-0.01%
2018/01/12	9	295.06	9	298.10	294.00	0	8,879	0.00%
2018/01/11	1	280.00	2	280.25	281.00	-1	8,829	-0.01%
2018/01/10	2.1	285.12	2	283.75	280.00	0.1	9,134	0.00%
2018/01/09	9	290.89	8.1	288.57	284.00	0.9	9,232	0.01%
2018/01/08	5	279.10	4	276.38	285.00	1	9,126	0.01%
2018/01/05	2	275.25	1	274.00	274.50	1	9,065	0.01%
2018/01/04	3	278.50	1	279.50	280.50	2	9,107	0.02%
2018/01/03	16	279.72	12	279.79	275.50	4	9,168	0.04%
2018/01/02	10	265.60	9	268.39	280.00	1	9,165	0.01%