玉晶光 (3406)-元大-新竹券商分點個股進出

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

玉晶光

(3406)

可現股當沖

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

立即追蹤
本地時間:13:30

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

玉晶光 (3406)籌碼相關－元大-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	441.36	0	0.00	439.50	0	1,546	0.00%
2024/11/20	2.1	441.84	0	0.00	437.00	2.1	1,552	0.13%
2024/11/19	0.1	452.00	0	0.00	448.50	0.1	1,547	0.01%
2024/11/18	2	446.00	0	0.00	445.00	2	1,564	0.13%
2024/11/15	0	454.00	3	453.33	453.00	-3	1,568	-0.19%
2024/11/14	0	0.00	0	450.50	441.00	0	1,564	0.00%
2024/11/13	1	450.50	0	0.00	448.00	1	1,582	0.06%
2024/11/12	1	438.51	0	0.00	438.50	1	1,615	0.06%
2024/11/08	1	447.99	0	0.00	445.00	1	1,660	0.06%
2024/11/07	0	460.50	1	462.00	458.00	-1	1,674	-0.06%
2024/11/06	1	455.00	0	0.00	460.00	1	1,704	0.06%
2024/11/04	0	446.00	0	445.00	448.00	0	1,734	0.00%
2024/10/30	0	447.43	0	450.00	448.50	0	1,764	0.00%
2024/10/29	0	447.53	0.2	444.00	445.00	-0.1	1,765	-0.01%
2024/10/28	0	457.25	0	0.00	453.50	0	1,764	0.00%
2024/10/25	0	453.33	0	0.00	459.00	0	1,805	0.00%
2024/10/24	0.2	460.03	0	0.00	456.00	0.2	1,815	0.01%
2024/10/23	0	470.50	0	0.00	467.50	0	1,833	0.00%
2024/10/22	0	470.41	0	0.00	466.50	0	1,834	0.00%
2024/10/21	0	471.00	0	0.00	471.00	0	1,850	0.00%
2024/10/18	13.2	464.76	2	465.25	462.00	11.2	1,850	0.60%
2024/10/17	0	475.25	0	0.00	475.50	0	1,836	0.00%
2024/10/16	0	474.45	1	475.00	471.50	-1	1,866	-0.05%
2024/10/15	0.2	477.47	1	475.50	475.00	-0.8	1,880	-0.04%
2024/10/14	0.1	472.20	0	0.00	475.50	0.1	1,905	0.01%
2024/10/11	0.1	468.19	0	466.00	471.00	0.1	1,946	0.00%
2024/10/09	1.3	477.87	1	471.50	468.00	0.3	1,991	0.02%
2024/10/08	1.3	481.54	0	0.00	481.00	1.3	1,988	0.07%
2024/10/07	2	488.00	1	488.50	490.00	1	2,001	0.05%
2024/10/04	0	489.00	0	0.00	480.50	0	2,025	0.00%
2024/10/01	2.1	484.32	0	0.00	485.00	2.1	2,089	0.10%
2024/09/30	0	491.18	0	487.00	486.00	0	2,178	0.00%
2024/09/27	7.2	495.50	0	0.00	493.50	7.2	2,191	0.33%
2024/09/26	3.1	489.14	0.1	498.50	497.00	3	2,180	0.14%
2024/09/24	0	480.00	0	0.00	480.00	0	2,162	0.00%
2024/09/23	0	485.00	0	479.50	478.00	0	2,172	0.00%
2024/09/20	0	0.00	0	491.50	484.50	0	2,207	0.00%
2024/09/19	0	0.00	0	487.58	490.50	0	2,261	0.00%
2024/09/18	2.2	476.92	0	0.00	467.00	2.2	2,292	0.10%
2024/09/16	1	484.01	0	487.50	486.00	1	2,294	0.04%
2024/09/13	0.3	495.50	0	0.00	491.50	0.3	2,313	0.01%
2024/09/12	0	484.60	1	488.00	486.50	-1	2,355	-0.04%
2024/09/11	1	483.00	0	483.00	480.00	1	2,386	0.04%
2024/09/10	0.2	491.01	12	472.83	477.00	-11.8	2,451	-0.48%
2024/09/09	1	502.01	0	505.00	495.50	1	2,486	0.04%
2024/09/06	2	519.00	0	524.00	516.00	2	2,515	0.08%
2024/09/05	0	526.00	0	530.00	535.00	0	2,608	0.00%
2024/09/04	7.2	527.67	5	524.40	525.00	2.2	2,619	0.08%
2024/09/03	2	554.00	1	556.00	554.00	1	2,631	0.04%
2024/09/02	0	0.00	0	569.00	558.00	0	2,676	0.00%
2024/08/30	4	567.97	6	569.67	565.00	-2	2,701	-0.07%
2024/08/29	2	564.00	5.1	556.24	578.00	-3.1	2,662	-0.12%
2024/08/28	0	532.00	0	0.00	528.00	0	2,586	0.00%
2024/08/27	2	528.50	3	529.00	532.00	-1	2,616	-0.04%
2024/08/26	4	522.75	0	0.00	520.00	4	2,643	0.15%
2024/08/23	0	524.00	1	523.00	528.00	-1	2,687	-0.04%
2024/08/22	2	527.02	0	0.00	529.00	2	2,705	0.07%
2024/08/21	0	0.00	0	531.00	530.00	0	2,711	0.00%
2024/08/20	0	0.00	1.1	530.67	531.00	-1.1	2,713	-0.04%
2024/08/19	0	524.50	0	528.00	524.00	0	2,743	0.00%
2024/08/16	1	519.00	1	519.00	519.00	0	2,766	0.00%
2024/08/14	0.2	528.93	0	526.00	517.00	0.2	2,839	0.01%
2024/08/13	1	526.00	5	520.80	532.00	-4	2,812	-0.14%
2024/08/12	1	507.00	0	505.00	508.00	1	2,820	0.04%
2024/08/09	2	498.76	1	519.99	497.00	1	2,932	0.03%
2024/08/08	0	500.63	1	509.00	501.00	-1	2,954	-0.03%
2024/08/07	0	0.00	0	478.42	498.00	0	2,921	0.00%
2024/08/06	2	449.25	1	428.02	453.00	1	2,896	0.03%
2024/08/05	0.2	453.51	0	454.00	453.00	0.2	2,879	0.01%
2024/08/02	3	510.00	0	505.00	503.00	3	2,851	0.10%
2024/08/01	1	532.00	1	531.00	528.00	0	2,846	0.00%
2024/07/31	0	525.00	2	526.52	524.00	-2	2,850	-0.07%
2024/07/30	1.2	510.97	0	521.33	527.00	1.2	2,882	0.04%
2024/07/29	2.1	516.39	0	523.18	512.00	2	2,845	0.07%
2024/07/26	1.1	532.08	0	535.00	521.00	1.1	2,835	0.04%
2024/07/23	1	573.00	0	573.50	574.00	1	2,810	0.04%
2024/07/22	0.1	570.28	0	0.00	572.00	0.1	2,812	0.00%
2024/07/18	1.1	585.85	2	590.50	590.00	-0.9	2,789	-0.03%
2024/07/17	0	603.00	0	0.00	605.00	0	2,766	0.00%
2024/07/16	1	614.00	0	614.00	612.00	1	2,735	0.04%
2024/07/15	0.1	611.25	0	612.00	609.00	0.1	2,734	0.00%
2024/07/12	2	612.00	0	0.00	613.00	2	2,708	0.07%
2024/07/11	1.1	606.95	1	629.00	600.00	0.1	2,674	0.00%
2024/07/10	1	619.00	0	0.00	625.00	1	2,638	0.04%
2024/07/08	0.1	615.55	0	616.33	615.00	0.1	2,620	0.00%
2024/07/05	3.1	607.82	2	608.00	611.00	1.1	2,592	0.04%
2024/07/04	2.1	628.37	2	629.00	632.00	0.1	2,525	0.00%
2024/07/03	0.1	662.42	1	676.00	662.00	-0.9	2,466	-0.04%
2024/07/01	1.1	653.17	0	0.00	656.00	1.1	2,467	0.04%
2024/06/28	0	0.00	1.1	671.67	662.00	-1.1	2,463	-0.04%
2024/06/27	0.1	664.00	1	666.00	663.00	-0.9	2,464	-0.04%
2024/06/26	2.1	674.31	2	672.01	668.00	0	2,493	0.00%
2024/06/25	1	657.10	1	637.03	675.00	0	2,485	0.00%
2024/06/24	1	649.00	1	659.99	650.00	0	2,487	0.00%
2024/06/20	0	636.20	1	636.00	637.00	-1	2,604	-0.04%
2024/06/19	1	630.00	1.2	632.95	626.00	-0.2	2,630	-0.01%
2024/06/18	3	628.35	3	636.67	630.00	0	2,680	0.00%
2024/06/17	4	644.49	3	628.34	628.00	1	2,777	0.04%
2024/06/14	1.1	628.86	1.3	627.80	630.00	-0.2	2,729	-0.01%
2024/06/13	1	598.00	1	587.00	599.00	0	2,678	0.00%
2024/06/12	14	583.78	14	589.22	591.00	0	2,641	0.00%
2024/06/11	1	546.01	2	544.50	545.00	-1	2,592	-0.04%
2024/06/07	2	553.50	1	558.00	553.00	1	2,574	0.04%
2024/06/06	0.1	558.89	0.3	558.95	549.00	-0.2	2,544	-0.01%
2024/06/05	1.3	542.15	2.2	545.91	551.00	-0.9	2,502	-0.04%
2024/06/03	0	534.00	1.1	533.18	532.00	-1.1	2,468	-0.04%
2024/05/31	3.3	538.78	2	530.00	530.00	1.3	2,462	0.05%
2024/05/30	0	538.00	2	530.51	538.00	-2	2,442	-0.08%
2024/05/29	2	537.00	2	535.05	535.00	0	2,419	0.00%
2024/05/28	4	509.50	0	0.00	513.00	4	2,383	0.17%
2024/05/27	0	0.00	0	517.00	517.00	0	2,373	0.00%
2024/05/24	1.2	525.84	1	525.00	526.00	0.2	2,387	0.01%
2024/05/23	2	519.02	2	521.01	533.00	0	2,436	0.00%
2024/05/22	0.2	519.76	0	0.00	518.00	0.2	2,385	0.01%
2024/05/21	2	535.00	4	532.51	535.00	-2	2,357	-0.09%
2024/05/20	0.1	539.73	0	540.83	540.00	0	2,324	0.00%
2024/05/17	1	527.00	6	522.33	530.00	-5	2,314	-0.22%
2024/05/16	5	523.20	3.5	517.84	524.00	1.6	2,330	0.07%
2024/05/15	5	523.19	2	522.56	513.00	3	2,304	0.13%
2024/05/14	5	469.00	3.2	472.56	488.50	1.8	2,209	0.08%
2024/05/13	0	453.50	3	452.83	453.00	-3	2,167	-0.14%
2024/05/10	3.1	446.87	0.3	448.50	448.00	2.8	2,180	0.13%
2024/05/09	1	455.50	2	461.50	451.50	-1	2,189	-0.05%
2024/05/08	5	450.10	5	453.90	455.50	0	2,180	0.00%
2024/05/07	0.2	454.00	0	0.00	453.00	0.2	2,178	0.01%
2024/05/06	0	460.50	0	462.50	459.00	0	2,184	0.00%
2024/05/03	0	0.00	20	454.38	460.00	-20	2,173	-0.92%
2024/05/02	1	441.50	0	441.30	437.50	1	2,155	0.05%
2024/04/30	7	441.43	1	441.00	441.00	6	2,200	0.27%
2024/04/29	2	438.50	0.1	440.50	435.00	2	2,240	0.09%
2024/04/26	2	427.75	1	424.50	424.50	1	2,251	0.04%
2024/04/25	2	429.25	0	0.00	427.50	2	2,251	0.09%
2024/04/24	0	433.50	1	432.00	433.50	-1	2,248	-0.04%
2024/04/23	0.1	421.50	2	420.00	420.00	-2	2,268	-0.09%
2024/04/22	1	419.00	0	421.00	415.00	1	2,293	0.04%
2024/04/19	2	425.26	0	417.00	424.00	2	2,292	0.09%
2024/04/18	1	444.00	1	445.00	442.00	0	2,298	0.00%
2024/04/17	0	450.00	0.1	450.00	447.50	-0.1	2,302	0.00%
2024/04/16	4	443.50	8	436.00	442.00	-4	2,295	-0.17%
2024/04/15	5	462.60	2	467.00	458.50	3	2,307	0.13%
2024/04/12	1.2	476.07	2	483.50	472.00	-0.8	2,314	-0.03%
2024/04/11	6	470.59	0.1	472.86	472.50	6	2,328	0.26%
2024/04/10	0	485.00	0	0.00	479.00	0	2,341	0.00%
2024/04/09	4	479.50	2	482.00	477.00	2	2,356	0.09%
2024/04/08	4	472.62	3	468.96	468.50	1.1	2,340	0.04%
2024/04/03	2.1	482.39	0.1	478.00	474.00	2	2,345	0.08%
2024/04/02	0	0.00	1	488.00	484.50	-1	2,324	-0.04%
2024/04/01	0	486.00	1	486.03	489.50	-1	2,317	-0.04%
2024/03/29	1	498.89	1	493.00	496.00	0	2,294	0.00%
2024/03/28	1	507.00	1	507.00	509.00	0	2,262	0.00%
2024/03/27	4	508.75	4	503.13	505.00	0	2,234	0.00%
2024/03/26	5.2	512.12	7.4	505.94	499.00	-2.2	2,166	-0.10%
2024/03/25	2.2	492.96	2.1	487.30	493.00	0.2	2,049	0.01%
2024/03/22	2.2	480.78	3.2	474.68	482.50	-1	2,013	-0.05%
2024/03/21	12	472.36	14.1	468.90	476.00	-2.1	1,981	-0.10%
2024/03/20	4	448.75	15.3	452.72	462.50	-11.3	1,906	-0.59%
2024/03/19	2	420.00	1	422.50	423.00	1	1,900	0.05%
2024/03/18	1	426.50	3.1	425.58	428.00	-2.1	1,948	-0.11%
2024/03/15	4	420.99	4	422.75	417.50	0	1,956	0.00%
2024/03/14	3	413.01	11	415.50	418.50	-8	1,927	-0.42%
2024/03/13	2.2	399.11	0	401.00	398.50	2.2	1,859	0.12%
2024/03/12	2	407.50	0	408.00	408.50	2	1,846	0.11%
2024/03/11	4.1	398.02	0.1	401.00	398.00	4	1,843	0.22%
2024/03/08	5	399.01	0	398.50	400.00	5	1,856	0.27%
2024/03/07	1	407.48	3	404.83	401.50	-2	1,835	-0.11%
2024/03/06	0	410.57	0.2	412.00	409.50	-0.2	1,837	-0.01%
2024/03/05	1	413.50	0	0.00	412.00	1	1,847	0.05%
2024/03/04	4.1	420.09	0.1	420.50	420.50	4	1,858	0.21%
2024/03/01	3.1	427.83	3.2	430.09	426.00	-0.2	1,876	-0.01%
2024/02/29	1.1	423.42	1	421.50	423.50	0.1	1,899	0.00%
2024/02/27	1	419.50	3	426.67	427.00	-2	1,906	-0.11%
2024/02/26	0	425.00	0	426.70	429.00	0	1,939	0.00%
2024/02/23	0	411.00	0	0.00	409.50	0	1,926	0.00%
2024/02/22	2.1	414.12	3	415.00	415.00	-0.9	1,962	-0.04%
2024/02/21	0	0.00	3	413.00	411.50	-3	1,991	-0.15%
2024/02/20	0	414.83	1	420.00	411.00	-1	1,988	-0.05%
2024/02/19	0	0.00	2.1	421.39	420.00	-2.1	1,947	-0.11%
2024/02/16	0	0.00	0.4	409.48	409.00	-0.4	1,924	-0.02%
2024/02/15	0.1	401.00	6.2	403.78	407.00	-6.1	1,964	-0.31%
2024/02/05	0.1	392.00	0	392.50	392.50	0.1	1,947	0.00%
2024/02/02	1	392.54	0	0.00	393.50	1	1,941	0.05%
2024/02/01	2	395.01	0	0.00	395.00	2	1,941	0.10%
2024/01/31	6.3	397.67	6	400.00	400.00	0.3	1,981	0.02%
2024/01/30	1	399.51	1	400.00	398.50	0	1,987	0.00%
2024/01/29	0	401.33	2	402.00	401.00	-2	1,988	-0.10%
2024/01/26	0	403.67	0	0.00	402.50	0	1,995	0.00%
2024/01/25	0	403.00	0	0.00	402.00	0	2,006	0.00%
2024/01/24	2.3	410.15	2	416.50	406.50	0.3	1,988	0.01%
2024/01/23	0	422.00	1.3	423.03	423.00	-1.3	1,957	-0.07%
2024/01/22	0	408.07	1	406.08	414.00	-1	1,903	-0.05%
2024/01/19	1	402.51	0	402.50	403.50	1	1,878	0.05%
2024/01/18	1	402.50	1.1	402.02	402.50	0	1,875	0.00%
2024/01/17	5	398.11	2	402.25	398.50	3	1,874	0.16%
2024/01/16	5	396.20	2.1	400.82	401.00	2.9	1,845	0.16%
2024/01/15	1.2	394.73	0	0.00	394.00	1.2	1,820	0.06%
2024/01/12	0.1	400.32	0	0.00	397.00	0.1	1,819	0.01%
2024/01/11	1	392.50	1	392.00	390.50	0	1,812	0.00%
2024/01/10	1	392.50	0.1	394.50	393.00	1	1,815	0.05%
2024/01/09	2.5	395.47	1	393.50	390.00	1.5	1,817	0.08%
2024/01/08	0.1	402.06	0	400.00	396.00	0.1	1,796	0.01%
2024/01/05	2	401.26	2	418.47	401.50	0	1,794	0.00%
2024/01/04	0	416.45	0.5	424.02	420.50	-0.5	1,776	-0.03%
2024/01/03	0	419.88	0.1	421.00	421.50	0	1,778	0.00%
2024/01/02	1	420.51	1.1	423.18	422.00	-0.1	1,771	-0.01%
2023/12/29	1.1	417.11	1	415.52	420.50	0.1	1,771	0.00%
2023/12/28	0.1	409.93	0	414.00	407.50	0.1	1,760	0.00%
2023/12/27	0	410.19	0	0.00	410.00	0	1,754	0.00%
2023/12/26	0	411.56	0	411.00	411.00	0	1,749	0.00%
2023/12/25	1.1	412.66	1	412.50	407.50	0.1	1,753	0.01%
2023/12/22	1	407.00	0	0.00	405.00	1	1,745	0.06%
2023/12/21	0	404.50	0	0.00	406.50	0	1,734	0.00%
2023/12/20	0.1	410.14	0	0.00	409.50	0.1	1,745	0.01%
2023/12/19	2.2	423.99	2	420.50	412.50	0.2	1,744	0.01%
2023/12/18	0	0.00	1	423.00	421.50	-1	1,749	-0.06%
2023/12/15	12	428.83	2	427.50	428.00	10	1,753	0.57%
2023/12/14	6	428.67	6.2	430.40	428.00	-0.2	1,762	-0.01%
2023/12/13	1.2	414.57	3.7	411.35	415.00	-2.6	1,682	-0.15%
2023/12/12	1	407.00	1	403.50	403.00	0	1,617	0.00%
2023/12/11	1.2	396.08	0	0.00	395.00	1.2	1,603	0.08%
2023/12/07	0	0.00	0	395.00	393.50	0	1,621	0.00%
2023/12/06	0	395.50	0	0.00	393.00	0	1,630	0.00%
2023/12/01	0	0.00	1	398.00	394.50	-1	1,663	-0.06%
2023/11/30	0	0.00	0	402.00	400.00	0	1,664	0.00%
2023/11/29	0	406.00	0	406.00	406.50	0	1,662	0.00%
2023/11/28	1	407.50	3	403.50	403.00	-2	1,630	-0.12%
2023/11/27	0.2	404.00	0	0.00	401.50	0.2	1,604	0.01%
2023/11/24	0	0.00	1	401.00	401.50	-1	1,579	-0.06%
2023/11/23	0.1	398.98	0.1	398.00	400.00	0	1,582	0.00%
2023/11/22	3	388.52	1.1	392.78	394.00	1.9	1,519	0.13%
2023/11/21	0.1	394.50	1	399.48	396.50	-1	1,473	-0.06%
2023/11/20	0.1	393.93	1.1	392.68	396.50	-1	1,436	-0.07%
2023/11/17	1	383.50	3	386.83	387.50	-2	1,404	-0.14%
2023/11/15	1.3	383.81	0	0.00	382.50	1.3	1,401	0.09%
2023/11/14	5.1	381.53	0	384.00	383.50	5.1	1,388	0.37%
2023/11/13	0	387.50	0.1	392.00	392.00	0	1,353	0.00%
2023/11/08	6	377.25	21	380.14	384.00	-15	1,376	-1.09%
2023/11/07	0	0.00	4	393.50	392.00	-4	1,326	-0.30%
2023/11/06	0	0.00	7	392.57	390.50	-7	1,338	-0.52%
2023/11/03	9	389.56	2	390.50	386.00	7	1,348	0.52%
2023/11/02	7	389.07	0	389.00	391.00	7	1,371	0.51%
2023/11/01	6	384.67	0.1	385.00	385.50	6	1,382	0.43%
2023/10/31	0	0.00	6	384.75	380.50	-6	1,423	-0.42%
2023/10/30	0	0.00	2	381.50	377.00	-2	1,450	-0.14%
2023/10/27	2	376.25	0	0.00	376.00	2	1,489	0.13%
2023/10/26	5	379.50	0	0.00	377.00	5	1,497	0.33%
2023/10/25	0	0.00	7	387.50	386.00	-7	1,493	-0.47%
2023/10/23	0	0.00	6	381.00	380.00	-6	1,517	-0.40%
2023/10/19	6	382.83	3	376.00	383.50	3	1,544	0.19%
2023/10/18	2	375.75	0	0.00	375.50	2	1,546	0.13%
2023/10/17	6	381.08	0	0.00	379.50	6	1,557	0.39%
2023/10/16	1	381.50	0	0.00	383.50	1	1,571	0.06%
2023/10/12	0	0.00	8	390.75	395.00	-8	1,585	-0.50%
2023/10/11	1	386.50	3	390.83	385.50	-2	1,611	-0.12%
2023/10/06	0	0.00	8	389.50	386.00	-8	1,618	-0.49%
2023/10/05	0	0.00	11	381.91	385.00	-11	1,644	-0.67%
2023/10/04	3	369.00	3	375.83	376.00	0	1,682	0.00%
2023/10/03	2	373.00	0	0.00	372.50	2	1,789	0.11%
2023/10/02	0	0.00	1	375.50	374.00	-1	1,869	-0.05%
2023/09/28	6	367.75	0	0.00	368.00	6	1,979	0.30%
2023/09/27	13	369.12	0	0.00	369.50	13	2,004	0.65%
2023/09/26	2	375.75	0	0.00	375.00	2	2,019	0.10%
2023/09/25	1	373.07	15	381.97	382.00	-14	2,033	-0.69%
2023/09/22	2	367.00	0	0.00	374.00	2	2,017	0.10%
2023/09/21	15	369.23	1	368.00	367.50	14	2,002	0.70%
2023/09/20	6	380.17	0	385.00	379.50	6	1,975	0.30%
2023/09/19	3	388.67	0	0.00	386.50	3	1,967	0.15%
2023/09/18	0	0.00	20	401.45	394.50	-20	1,956	-1.02%
2023/09/15	1	388.00	0	0.00	388.50	1	1,904	0.05%
2023/09/14	0	0.00	2	388.25	391.50	-2	1,901	-0.11%
2023/09/13	4	380.63	0	0.00	379.00	4	1,892	0.21%
2023/09/12	2	388.00	0.1	387.93	388.00	1.9	1,897	0.10%
2023/09/11	14	388.14	0.1	387.00	383.50	13.9	1,911	0.73%
2023/09/08	1.1	396.65	12	399.25	390.00	-10.9	1,919	-0.57%
2023/09/07	12	390.92	0	0.00	391.00	12	1,899	0.63%
2023/09/06	0	396.00	5	399.60	399.50	-5	1,905	-0.26%
2023/09/05	3	396.33	1	397.50	397.00	2	1,946	0.10%
2023/09/04	0	0.00	6	390.25	390.50	-6	1,942	-0.31%
2023/08/31	2	382.00	0	0.00	383.00	2	2,121	0.09%
2023/08/30	1	385.00	3	392.00	383.00	-2	2,230	-0.09%
2023/08/29	1	387.00	3	387.67	386.00	-2	2,247	-0.09%
2023/08/25	2	372.50	1	373.50	371.50	1	2,319	0.04%
2023/08/24	1	377.50	1	378.00	377.00	0	2,383	0.00%
2023/08/23	0	0.00	1	377.00	376.00	-1	2,420	-0.04%
2023/08/22	2	376.00	2	376.25	380.50	0	2,431	0.00%
2023/08/21	2	374.50	2	380.00	376.00	0	2,435	0.00%
2023/08/18	3	371.17	3	370.00	371.00	0	2,436	0.00%
2023/08/17	4	361.00	2	363.00	373.00	2	2,426	0.08%
2023/08/16	3	357.34	1	360.00	360.00	2	2,419	0.08%
2023/08/15	0.1	366.00	0	368.50	363.50	0.1	2,455	0.00%
2023/08/14	5.2	372.67	2	365.50	365.50	3.2	2,485	0.13%
2023/08/11	2	385.25	1	387.50	385.00	1	2,482	0.04%
2023/08/10	3	386.83	1	385.00	384.50	2	2,540	0.08%
2023/08/09	1	387.00	2	396.00	395.50	-1	2,530	-0.04%
2023/08/08	0	0.00	3	394.33	389.00	-3	2,519	-0.12%
2023/08/07	6.1	384.25	1	383.00	383.00	5.1	2,489	0.20%
2023/08/04	4	390.50	0	0.00	390.00	4	2,466	0.16%
2023/08/02	0	0.00	2.2	408.73	406.50	-2.2	2,430	-0.09%
2023/08/01	1	401.00	2	399.25	402.00	-1	2,387	-0.04%
2023/07/31	0	0.00	4	397.00	392.50	-4	2,352	-0.17%
2023/07/28	3.2	391.06	0.2	392.00	391.50	3	2,347	0.13%
2023/07/27	0	0.00	1	392.98	390.50	-1	2,354	-0.04%
2023/07/26	0	0.00	0.1	397.50	395.00	-0.1	2,348	0.00%
2023/07/25	0	0.00	1	395.50	395.50	-1	2,339	-0.04%
2023/07/24	3.1	391.28	3	400.33	392.50	0.1	2,342	0.00%
2023/07/21	3	390.00	0	0.00	391.50	3	2,337	0.13%
2023/07/20	1.1	398.36	0	0.00	397.00	1.1	2,339	0.05%
2023/07/19	3	403.17	1	407.00	403.00	2	2,321	0.09%
2023/07/18	1	398.00	0.1	399.00	397.00	1	2,320	0.04%
2023/07/17	0	404.50	1.2	403.63	401.50	-1.2	2,313	-0.05%
2023/07/14	3.1	403.23	1	404.50	403.00	2.1	2,300	0.09%
2023/07/13	0	0.00	1	420.50	414.00	-1	2,248	-0.04%
2023/07/12	3	419.33	6.1	421.18	417.50	-3.1	2,242	-0.14%
2023/07/11	2	419.75	3.3	418.11	426.00	-1.3	2,216	-0.06%
2023/07/10	6.1	425.09	9	424.50	420.50	-2.9	2,188	-0.13%
2023/07/07	0.5	420.00	3	409.50	415.00	-2.5	2,097	-0.12%
2023/07/06	3	408.00	2	414.00	406.50	1	2,017	0.05%
2023/07/05	2	403.00	0.1	406.07	403.00	1.9	1,904	0.10%
2023/07/04	1	397.50	1	402.50	404.50	0	1,877	0.00%
2023/07/03	0	0.00	1	400.50	399.50	-1	1,871	-0.05%
2023/06/30	3	394.67	1	396.00	396.00	2	1,887	0.11%
2023/06/29	0	0.00	1	397.50	397.00	-1	1,897	-0.05%
2023/06/27	1	394.00	3	402.17	394.50	-2	1,916	-0.10%
2023/06/26	0	0.00	3	398.50	399.50	-3	1,925	-0.16%
2023/06/21	2	391.00	1	394.00	389.50	1	1,964	0.05%
2023/06/20	1	398.00	0	398.00	394.50	1	1,976	0.05%
2023/06/19	1.1	394.74	0	398.00	398.50	1	1,988	0.05%
2023/06/16	3	397.83	2	399.75	397.50	1	1,993	0.05%
2023/06/15	2	396.28	1	396.98	397.50	1	1,975	0.05%
2023/06/14	1	403.00	0	0.00	401.00	1	1,967	0.05%
2023/06/13	2	398.00	0	0.00	397.00	2	1,969	0.10%
2023/06/12	1	400.50	0	0.00	398.50	1	1,987	0.05%
2023/06/09	3	396.83	5	398.50	399.00	-2	1,979	-0.10%
2023/06/08	2.1	388.74	0	0.00	387.50	2.1	1,948	0.11%
2023/06/07	1	389.52	1.1	393.91	389.50	-0.1	1,958	0.00%
2023/06/06	8.1	394.82	0.3	395.80	388.00	7.8	1,946	0.40%
2023/06/05	2.1	420.45	6.2	418.17	421.50	-4.1	1,844	-0.22%
2023/06/02	1.3	402.43	0	0.00	400.50	1.3	1,810	0.07%
2023/06/01	11	407.95	10	415.35	406.00	1	1,913	0.05%
2023/05/31	7	408.17	8	411.99	408.00	-1	1,902	-0.05%
2023/05/30	3.1	408.65	3	405.67	408.50	0.1	1,888	0.01%
2023/05/29	0.1	400.50	8	402.06	400.00	-7.9	1,833	-0.43%
2023/05/25	0	0.00	1	396.00	396.00	-1	1,827	-0.05%
2023/05/22	1	387.00	1.1	389.55	390.00	-0.1	1,895	-0.01%
2023/05/19	6	394.08	7	401.50	390.00	-1	1,890	-0.05%
2023/05/18	0	0.00	2	398.24	399.50	-2	1,861	-0.11%
2023/05/12	3	377.67	3	380.33	381.00	0	1,856	0.00%
2023/05/11	0.1	378.50	0	0.00	377.00	0.1	1,862	0.01%
2023/05/10	0	0.00	0	377.50	378.00	0	1,878	0.00%
2023/05/08	0	0.00	3	385.17	383.00	-3	1,887	-0.16%
2023/05/05	0	0.00	2	382.00	381.50	-2	1,897	-0.11%
2023/05/04	0	379.50	0	0.00	378.00	0	1,919	0.00%
2023/04/27	0	360.00	0	0.00	368.00	0	1,987	0.00%
2023/04/26	0	0.00	1	356.00	361.50	-1	1,996	-0.05%
2023/04/25	3.1	363.23	0	0.00	356.00	3.1	2,046	0.15%
2023/04/21	3	377.83	0	0.00	371.00	3	2,062	0.15%
2023/04/20	3	385.00	0	0.00	382.00	3	2,080	0.14%
2023/04/18	1	395.00	0	0.00	390.00	1	2,174	0.05%
2023/04/14	0.1	391.11	2	390.00	389.00	-1.9	2,211	-0.09%
2023/04/13	4	392.63	2	393.50	390.00	2	2,213	0.09%
2023/04/12	4	393.38	2	390.28	392.50	2	2,204	0.09%
2023/04/10	3	382.17	0	383.50	381.50	3	2,251	0.13%
2023/04/07	1	381.50	0	0.00	381.50	1	2,253	0.04%
2023/04/06	0	0.00	1	384.00	386.00	-1	2,246	-0.04%
2023/03/31	2.1	386.53	0	0.00	385.50	2.1	2,234	0.09%
2023/03/30	0	0.00	1	393.50	394.00	-1	2,210	-0.05%
2023/03/28	0	0.00	0.1	387.00	385.00	-0.1	2,255	0.00%
2023/03/27	2	390.50	1	393.50	388.00	1	2,311	0.04%
2023/03/24	1.2	409.33	1	395.00	395.00	0.2	2,310	0.01%
2023/03/23	0	0.00	3	397.67	403.00	-3	2,254	-0.13%
2023/03/22	0	0.00	0.2	398.67	395.50	-0.2	2,258	-0.01%
2023/03/21	0	0.00	3	398.00	395.50	-3	2,256	-0.13%
2023/03/14	0.1	388.50	1	387.50	387.50	-1	2,326	-0.04%
2023/03/13	1	378.50	0	0.00	387.50	1	2,341	0.04%
2023/03/10	2	392.25	1	389.50	389.00	1	2,342	0.04%
2023/03/09	2.1	402.02	0	0.00	400.50	2.1	2,365	0.09%
2023/03/08	3	404.67	4	404.88	403.50	-1	2,406	-0.04%
2023/03/07	2	422.75	3.1	422.87	416.00	-1.1	2,376	-0.05%
2023/03/06	19	429.24	15	433.73	420.50	4	2,325	0.17%
2023/03/03	0	0.00	1.1	404.90	402.50	-1.1	2,236	-0.05%
2023/03/02	1	398.00	0	0.00	399.50	1	2,249	0.04%
2023/03/01	0	394.00	0	0.00	394.50	0	2,397	0.00%
2023/02/24	2	393.25	0	0.00	389.00	2	2,430	0.08%
2023/02/23	1	395.50	0.2	398.50	393.00	0.8	2,465	0.03%
2023/02/22	2	390.25	0.1	392.60	391.00	1.9	2,505	0.08%
2023/02/21	2	400.50	3	398.50	394.50	-1	2,647	-0.04%
2023/02/17	0	0.00	2	391.75	387.50	-2	2,797	-0.07%
2023/02/16	0	392.00	2.1	391.05	391.50	-2	2,863	-0.07%
2023/02/15	0	387.50	0	0.00	392.00	0	2,959	0.00%
2023/02/14	0.1	388.50	4	383.38	388.00	-4	2,976	-0.13%
2023/02/13	2	370.50	1	369.50	370.50	1	2,951	0.03%
2023/02/10	1	378.00	0	0.00	372.50	1	3,003	0.03%
2023/02/09	1	375.00	0	0.00	374.00	1	3,046	0.03%
2023/02/07	0.2	376.83	0	0.00	377.00	0.2	3,120	0.00%
2023/02/03	1	374.50	2	376.00	378.00	-1	3,189	-0.03%
2023/02/02	2	377.50	0	0.00	380.00	2	3,248	0.06%
2023/02/01	0.1	373.50	0	373.50	374.00	0.1	3,330	0.00%
2023/01/31	0.1	366.00	5.1	365.90	365.50	-5	3,341	-0.15%
2023/01/30	1	359.00	2	357.75	360.00	-1	3,372	-0.03%
2023/01/17	1	345.00	0	0.00	345.00	1	3,373	0.03%
2023/01/16	1	342.00	1	348.50	348.50	0	3,383	0.00%
2023/01/13	2	339.75	0	0.00	342.50	2	3,417	0.06%
2023/01/12	2	352.25	0	0.00	349.50	2	3,416	0.06%
2023/01/11	0	0.00	1	356.50	354.50	-1	3,453	-0.03%
2023/01/10	2	352.50	1	353.85	352.50	1	3,495	0.03%
2023/01/09	2	354.75	4	359.63	360.50	-2	3,543	-0.06%
2023/01/06	5	348.90	3	351.00	350.50	2	3,579	0.06%
2023/01/05	0	365.50	1	363.00	364.50	-1	3,575	-0.03%
2023/01/04	0	361.25	2	356.75	360.00	-2	3,612	-0.05%
2023/01/03	0	0.00	1	348.00	349.00	-1	3,617	-0.03%
2022/12/30	2.1	337.77	1	347.50	335.50	1.1	3,666	0.03%
2022/12/29	3.1	340.87	2	337.00	343.50	1.1	3,710	0.03%
2022/12/28	1	355.00	1	348.50	346.00	0	3,750	0.00%
2022/12/26	0	365.00	0	0.00	363.50	0	3,826	0.00%
2022/12/23	1	358.50	0	0.00	364.00	1	3,959	0.03%
2022/12/21	2	366.00	2	365.75	366.00	0	4,201	0.00%
2022/12/20	2	373.25	0	0.00	367.00	2	4,226	0.05%
2022/12/16	0.1	375.00	0	0.00	372.00	0.1	4,244	0.00%
2022/12/14	2	380.50	2	377.25	383.50	0	4,272	0.00%
2022/12/13	1	375.50	0	0.00	371.50	1	4,263	0.02%
2022/12/12	0	0.00	1	372.50	374.00	-1	4,279	-0.02%
2022/12/09	3	368.00	0	0.00	366.50	3	4,289	0.07%
2022/12/08	1	376.00	1	378.00	375.00	0	4,302	0.00%
2022/12/07	0	0.00	2	387.25	383.00	-2	4,320	-0.05%
2022/12/05	0	0.00	1.1	408.83	402.00	-1.1	4,359	-0.02%
2022/12/01	1	403.50	0	0.00	400.50	1	4,611	0.02%
2022/11/30	17	400.03	18	396.03	393.50	-1	4,754	-0.02%
2022/11/24	1	405.00	3	401.50	400.50	-2	5,143	-0.04%
2022/11/23	23	411.48	23.1	403.01	398.50	-0.1	5,217	0.00%
2022/11/22	1	388.00	1	384.50	395.00	0	5,094	0.00%
2022/11/21	1	391.50	0.1	390.00	388.00	0.9	5,134	0.02%
2022/11/18	2	389.50	1	391.00	387.00	1	5,114	0.02%
2022/11/17	5	386.90	2	391.50	392.50	3	5,053	0.06%
2022/11/16	2	369.00	2	369.50	371.00	0	4,898	0.00%
2022/11/15	1	368.00	2	366.53	370.50	-1	4,830	-0.02%
2022/11/14	1	354.50	2	354.75	353.00	-1	4,741	-0.02%
2022/11/11	1	341.00	1	345.50	341.00	0	4,703	0.00%
2022/11/10	1	325.50	3	329.33	330.00	-2	4,640	-0.04%
2022/11/09	1	328.50	2	326.25	327.50	-1	4,641	-0.02%
2022/11/08	2	322.03	0	0.00	320.50	2	4,736	0.04%
2022/11/07	1	321.02	2	322.75	322.50	-1	4,727	-0.02%
2022/11/04	1	319.00	1	313.50	322.50	0	4,780	0.00%
2022/11/03	0	0.00	3.2	307.56	310.50	-3.2	4,830	-0.07%
2022/11/02	0	0.00	2	306.50	307.00	-2	4,823	-0.04%
2022/11/01	1	303.00	1.2	302.50	302.00	-0.2	4,853	0.00%
2022/10/31	0	0.00	1	301.50	300.50	-1	4,858	-0.02%
2022/10/28	0.1	284.37	0	0.00	284.00	0.1	4,819	0.00%
2022/10/27	4	295.25	0	0.00	299.00	4	4,754	0.08%
2022/10/26	8	288.13	3	288.00	288.00	5	4,755	0.11%
2022/10/25	4	297.25	5	292.40	292.00	-1	4,730	-0.02%
2022/10/24	4	305.00	1	301.50	297.00	3	4,778	0.06%
2022/10/21	8	296.69	19	293.21	292.00	-11	4,874	-0.23%
2022/10/20	40.1	302.46	26	300.54	301.00	14.1	4,859	0.29%
2022/10/19	17.2	316.04	23	313.33	311.00	-5.8	4,832	-0.12%
2022/10/18	35	317.73	43	318.81	316.00	-8	4,816	-0.17%
2022/10/17	0	315.25	1	316.50	316.50	-1	4,800	-0.02%
2022/10/14	6	336.82	1	341.50	328.50	5	4,769	0.11%
2022/10/13	3	339.19	2	326.00	324.50	1	4,763	0.02%
2022/10/12	0.1	347.23	1	345.00	343.00	-0.9	4,748	-0.02%
2022/10/11	7	346.65	6	349.42	343.00	1	4,774	0.02%
2022/10/07	9	368.39	11	363.14	363.00	-2	4,848	-0.04%
2022/10/06	7	363.86	5	359.40	369.50	2	4,826	0.04%
2022/10/05	10	363.00	9	362.33	363.00	1	4,806	0.02%
2022/10/04	9	342.65	9	350.83	352.50	0	4,766	0.00%
2022/10/03	1	335.50	1	334.50	334.00	0	4,749	0.00%
2022/09/30	2.1	328.71	4	337.50	345.50	-2	4,790	-0.04%
2022/09/29	7	349.22	6	357.58	347.00	1	4,738	0.02%
2022/09/28	7	362.64	7	364.43	360.00	0	4,660	0.00%
2022/09/27	3	397.18	2	399.50	399.50	1	4,596	0.02%
2022/09/26	4.2	405.40	2.3	399.86	399.00	2	4,564	0.04%
2022/09/23	2	424.49	0	0.00	425.50	2	4,521	0.04%
2022/09/22	3	423.17	6	424.17	425.50	-3	4,490	-0.07%
2022/09/21	3	422.17	3	422.67	425.00	0	4,488	0.00%
2022/09/20	4.3	418.24	3	418.00	418.00	1.3	4,471	0.03%
2022/09/19	8.1	420.38	4	414.88	414.50	4.1	4,464	0.09%
2022/09/16	2	431.22	6	427.67	425.00	-4	4,449	-0.09%
2022/09/15	8	430.06	3	432.83	429.00	5	4,463	0.11%
2022/09/14	3	425.00	4	422.88	425.00	-1	4,477	-0.02%
2022/09/12	1	439.00	1.1	445.82	439.00	-0.1	4,397	0.00%
2022/09/08	8.2	457.09	7	439.29	439.00	1.2	4,366	0.03%
2022/09/07	11	447.05	12.2	444.21	451.50	-1.2	4,188	-0.03%
2022/09/06	12	451.54	11	450.23	442.00	1	4,099	0.02%
2022/09/05	3	440.50	0	0.00	440.00	3	3,934	0.08%
2022/09/02	6	450.58	8	450.94	451.00	-2	3,830	-0.05%
2022/09/01	10	448.35	12.1	447.46	440.50	-2.1	3,708	-0.06%
2022/08/31	5	447.60	6	444.00	449.00	-1	3,572	-0.03%
2022/08/30	5	429.70	6.8	434.11	434.50	-1.8	3,433	-0.05%
2022/08/29	4	411.75	6	410.42	410.00	-2	3,315	-0.06%
2022/08/26	8	424.31	8	416.81	426.50	0	3,317	0.00%
2022/08/25	1	409.00	4	408.25	405.00	-3	3,240	-0.09%
2022/08/24	0.1	407.87	0	0.00	403.00	0.1	3,243	0.00%
2022/08/23	3	405.50	0	0.00	407.50	3	3,270	0.09%
2022/08/19	5.1	415.62	7	422.93	415.50	-1.9	3,282	-0.06%
2022/08/18	1	414.00	1.2	414.50	422.00	-0.2	3,260	-0.01%
2022/08/17	1.3	410.77	1	412.00	414.50	0.3	3,237	0.01%
2022/08/16	2	408.67	2	417.50	408.50	0	3,186	0.00%
2022/08/15	3.1	422.67	1	421.00	423.00	2.1	3,131	0.07%
2022/08/12	3	423.00	2	425.75	420.00	1	3,020	0.03%
2022/08/11	1	418.00	2.1	425.95	427.00	-1.1	2,985	-0.04%
2022/08/10	2	404.75	2.1	408.50	414.00	-0.1	2,884	0.00%
2022/08/09	13.1	392.38	11	389.86	391.00	2.1	2,791	0.08%
2022/08/08	5	391.50	2	391.00	391.00	3	2,779	0.11%
2022/08/05	3	391.00	7	394.79	397.00	-4	2,725	-0.15%
2022/08/04	7	373.86	6	370.00	373.50	1	2,684	0.04%
2022/08/03	5.1	379.64	7	385.29	378.00	-1.9	2,660	-0.07%
2022/08/02	3.1	387.58	3.1	384.53	385.50	0	2,640	0.00%
2022/08/01	3	394.67	4	391.25	391.00	-1	2,626	-0.04%
2022/07/29	6.1	395.98	3	401.17	394.50	3.1	2,625	0.12%
2022/07/28	4.3	385.30	4	390.38	389.50	0.3	2,563	0.01%
2022/07/27	0.3	404.50	0	0.00	402.00	0.3	2,441	0.01%
2022/07/26	3.1	410.89	4	407.13	406.50	-0.9	2,408	-0.04%
2022/07/22	0	0.00	0.1	425.00	412.50	-0.1	2,385	0.00%
2022/07/21	3.1	429.34	3	428.00	434.50	0.1	2,349	0.00%
2022/07/20	1	430.26	1	438.50	429.00	0	2,299	0.00%
2022/07/19	2	438.50	0	0.00	439.00	2	2,235	0.09%
2022/07/18	5	447.30	4	451.25	450.50	1	2,207	0.05%
2022/07/15	7	434.36	10.6	430.72	446.00	-3.6	2,127	-0.17%
2022/07/14	2	420.00	4	414.88	420.00	-2	2,000	-0.10%
2022/07/13	3	410.00	1	415.50	407.00	2	1,953	0.10%
2022/07/12	3	393.17	3	398.00	403.00	0	1,911	0.00%
2022/07/11	1	394.00	1	403.00	402.00	0	1,893	0.00%
2022/07/08	12	410.96	14.7	410.27	408.00	-2.7	1,853	-0.15%
2022/07/07	15	397.53	16	396.31	400.00	-1	1,756	-0.06%
2022/07/06	0.1	370.00	0	0.00	370.00	0.1	1,676	0.01%
2022/07/05	3	369.00	7	364.79	368.00	-4	1,628	-0.25%
2022/07/04	0.1	346.59	0	0.00	345.00	0.1	1,595	0.01%
2022/07/01	1.2	344.50	0	0.00	342.50	1.2	1,590	0.07%
2022/06/30	0.1	360.50	0	0.00	366.50	0.1	1,566	0.00%
2022/06/28	1	350.00	0	0.00	348.50	1	1,542	0.06%
2022/06/27	2.1	362.38	0	0.00	362.50	2.1	1,559	0.13%
2022/06/24	0.2	353.37	0	0.00	350.50	0.2	1,559	0.01%
2022/06/23	1.1	340.81	1	343.50	346.00	0.1	1,553	0.00%
2022/06/22	3	366.63	2	356.75	356.50	1	1,513	0.07%
2022/06/20	1	378.00	0	0.00	378.00	1	1,456	0.07%
2022/06/17	2	391.50	2	394.50	391.00	0	1,446	0.00%
2022/06/14	1	401.00	1	404.72	404.50	0	1,421	0.00%
2022/06/13	0	0.00	1	409.50	409.00	-1	1,409	-0.07%
2022/06/10	1	412.50	2	415.75	417.50	-1	1,415	-0.07%
2022/06/09	0	414.00	3	415.83	415.50	-3	1,409	-0.21%
2022/06/08	0.1	415.94	0	0.00	415.00	0.1	1,403	0.00%
2022/06/07	0	0.00	0.2	417.00	418.00	-0.2	1,396	-0.02%
2022/06/06	1	432.95	0	0.00	422.00	1	1,385	0.07%
2022/06/02	0.1	412.64	0	0.00	415.50	0.1	1,364	0.01%
2022/06/01	0.1	412.87	0	0.00	413.00	0.1	1,382	0.01%
2022/05/31	0	416.00	0	0.00	415.50	0	1,361	0.00%
2022/05/30	0	389.50	1	399.00	399.50	-1	1,321	-0.07%
2022/05/27	0	380.50	0	0.00	382.50	0	1,301	0.00%
2022/05/26	6	369.50	6	372.67	369.50	0	1,288	0.00%
2022/05/25	0	0.00	2	364.75	370.50	-2	1,288	-0.16%
2022/05/24	2.2	358.95	2	354.75	355.00	0.2	1,293	0.02%
2022/05/23	0	0.00	1	367.50	362.50	-1	1,299	-0.08%
2022/05/20	5.1	362.44	3	360.50	360.50	2.1	1,312	0.16%
2022/05/19	0	0.00	1	357.50	357.50	-1	1,301	-0.08%
2022/05/18	2	356.00	2	355.50	356.50	0	1,296	0.00%
2022/05/17	3	335.83	3	345.83	352.50	0	1,293	0.00%
2022/05/16	11.1	339.13	10	342.85	335.50	1.1	1,286	0.08%
2022/05/13	4.1	349.68	3	355.50	348.00	1.1	1,277	0.08%
2022/05/12	2	360.25	0	0.00	351.00	2	1,279	0.16%
2022/05/11	1.1	349.82	4	351.88	352.00	-2.9	1,272	-0.23%
2022/05/10	7	333.50	6	353.00	353.00	1	1,281	0.08%
2022/05/09	10	348.85	10	345.50	345.50	0	1,268	0.00%
2022/05/06	14.1	367.83	7	364.00	364.00	7.1	1,246	0.57%
2022/05/05	3.1	383.53	2	384.00	384.00	1.1	1,236	0.09%
2022/05/03	2	379.25	3	382.17	383.50	-1	1,292	-0.08%
2022/04/29	5	382.01	3	379.00	379.00	2	1,324	0.15%
2022/04/27	1	378.00	0	0.00	393.50	1	1,333	0.07%
2022/04/26	0.1	391.61	0	0.00	393.50	0.1	1,341	0.01%
2022/04/25	1.1	385.09	0	0.00	384.00	1.1	1,386	0.08%
2022/04/22	0.2	407.24	0	0.00	401.00	0.2	1,405	0.01%
2022/04/19	0.1	420.00	0	0.00	419.50	0.1	1,515	0.00%
2022/04/15	0.1	425.00	0	0.00	418.00	0.1	1,573	0.01%
2022/04/12	0	450.00	0	0.00	439.50	0	1,889	0.00%
2022/04/11	0	0.00	1	440.50	444.00	-1	1,947	-0.05%
2022/04/07	1.2	449.92	0	0.00	437.00	1.2	1,970	0.06%
2022/03/17	0.1	434.50	0	0.00	435.50	0.1	2,147	0.00%
2022/03/15	0.1	410.00	0	0.00	406.50	0.1	2,229	0.00%
2022/03/11	1	426.00	0	0.00	425.00	1	2,311	0.04%
2022/03/08	0.1	420.86	0	0.00	416.00	0.1	2,454	0.00%
2022/03/07	0	0.00	1	430.00	431.00	-1	2,497	-0.04%
2022/03/02	0	458.00	0	454.50	459.00	0	2,770	0.00%
2022/03/01	0	0.00	0.2	465.25	461.00	-0.2	2,804	-0.01%
2022/02/25	6	445.08	6	455.00	455.00	0	2,852	0.00%
2022/02/24	10.2	450.14	9	438.50	438.50	1.2	2,928	0.04%
2022/02/23	1.1	458.12	1	462.50	458.00	0.1	3,056	0.00%
2022/02/22	12	461.17	11.2	462.59	460.50	0.8	3,168	0.03%
2022/02/21	1	477.50	0	0.00	477.00	1	3,262	0.03%
2022/02/18	2	475.00	2	478.75	481.00	0	3,290	0.00%
2022/02/17	1.1	483.09	0	0.00	481.00	1.1	3,332	0.03%
2022/02/16	6	492.92	7	499.36	492.00	-1	3,387	-0.03%
2022/02/15	1	487.50	1.2	482.33	486.50	-0.2	3,485	-0.01%
2022/02/14	3	474.17	3	475.33	476.00	0	3,492	0.00%
2022/02/11	6	494.00	6	486.08	494.00	0	3,512	0.00%
2022/02/10	8.3	486.37	6	492.08	484.00	2.3	3,520	0.07%
2022/02/09	7	493.86	8	487.31	494.00	-1	3,514	-0.03%
2022/02/08	3	485.00	3	481.50	485.00	0	3,530	0.00%
2022/02/07	3	475.00	3.2	472.04	475.00	-0.2	3,553	-0.01%
2022/01/26	2	471.75	2	476.50	470.00	0	3,567	0.00%
2022/01/25	9.1	475.91	9.1	484.39	473.50	0.1	3,635	0.00%
2022/01/24	3.1	473.23	0	0.00	488.50	3.1	3,613	0.08%
2022/01/21	1.1	467.33	2	478.75	467.00	-1	3,609	-0.03%
2022/01/20	1	488.00	3	482.17	484.50	-2	3,627	-0.06%
2022/01/19	3	483.38	3	487.00	487.00	0	3,697	0.00%
2022/01/18	6	491.50	2	487.00	487.00	4	3,766	0.11%
2022/01/17	1	491.00	1	494.82	496.00	0	3,733	0.00%
2022/01/14	6.1	502.38	6	500.50	500.00	0.1	3,714	0.00%
2022/01/13	5	531.00	1	540.00	528.00	4	3,668	0.11%
2022/01/12	3	535.67	2	545.00	540.00	1	3,662	0.03%
2022/01/11	4	546.25	4.1	553.72	549.00	-0.1	3,663	0.00%
2022/01/10	6.1	552.18	6	552.83	560.00	0.1	3,648	0.00%
2022/01/07	15.1	555.89	13	576.56	542.00	2.1	3,628	0.06%
2022/01/06	16	578.50	18	571.89	584.00	-2	3,520	-0.06%
2022/01/05	6	571.67	10	567.60	572.00	-4	3,458	-0.12%
2022/01/04	8	558.75	11.1	554.32	559.00	-3.1	3,404	-0.09%
2022/01/03	3.1	544.52	6	539.83	548.00	-3	3,414	-0.09%
2021/12/30	1	529.00	3.1	528.31	529.00	-2.1	3,407	-0.06%
2021/12/29	6.1	529.83	5	530.20	524.00	1.1	3,440	0.03%
2021/12/28	1.1	540.00	0	0.00	538.00	1.1	3,458	0.03%
2021/12/27	1	539.00	1	545.00	539.00	0	3,509	0.00%
2021/12/24	3	546.67	4.3	549.28	545.00	-1.3	3,558	-0.04%
2021/12/23	1	544.00	1	555.00	544.00	0	3,564	0.00%
2021/12/21	1	556.00	3	555.00	556.00	-2	3,610	-0.06%
2021/12/20	0.1	534.00	0	0.00	531.00	0.1	3,553	0.00%
2021/12/17	0	0.00	0.4	529.37	529.00	-0.4	3,565	-0.01%
2021/12/15	1	538.00	1	534.00	536.00	0	3,596	0.00%
2021/12/13	8	550.88	8	554.38	551.00	0	3,634	0.00%
2021/12/10	5	545.20	5	549.00	545.00	0	3,659	0.00%
2021/12/09	4	557.00	4.6	551.78	557.00	-0.6	3,635	-0.02%
2021/12/08	1	539.00	3	533.67	539.00	-2	3,561	-0.06%
2021/12/07	2	520.00	4	520.50	520.00	-2	3,513	-0.06%
2021/12/06	1.1	510.18	0	0.00	511.00	1.1	3,505	0.03%
2021/12/03	5	519.00	3	522.00	512.00	2	3,538	0.06%
2021/12/02	3	533.33	4	540.50	517.00	-1	3,544	-0.03%
2021/12/01	7	552.57	8	553.25	557.00	-1	3,534	-0.03%
2021/11/30	1	557.00	1	552.00	548.00	0	3,521	0.00%
2021/11/29	11	531.36	16.2	530.06	536.00	-5.2	3,468	-0.15%
2021/11/26	12	521.25	14	518.14	501.00	-2	3,450	-0.06%
2021/11/25	13	526.77	11	523.36	520.00	2	3,382	0.06%
2021/11/24	2	519.00	1.3	522.85	518.00	0.7	3,344	0.02%
2021/11/23	11.1	517.15	12	521.75	514.00	-0.9	3,305	-0.03%
2021/11/22	14	525.29	17	513.53	530.00	-3	3,247	-0.09%
2021/11/19	11	498.55	62	494.87	495.00	-51	3,109	-1.64%
2021/11/18	57	477.46	10.2	482.14	490.00	46.8	3,002	1.56%
2021/11/17	1.2	464.35	0.2	460.56	464.00	1	2,894	0.03%
2021/11/16	8	466.50	7	463.14	466.00	1	2,881	0.03%
2021/11/15	17.3	457.97	20	459.08	455.50	-2.8	2,862	-0.10%
2021/11/12	13.1	446.79	15	446.63	448.00	-1.9	2,833	-0.07%
2021/11/10	2	429.25	1	425.00	429.50	1	2,767	0.04%
2021/11/09	1	419.00	1	423.00	420.50	0	2,768	0.00%
2021/11/08	1.1	419.10	1	425.00	419.00	0.1	2,850	0.00%
2021/11/05	2.1	421.51	3	420.00	421.50	-1	2,861	-0.03%
2021/11/04	1	423.00	0	0.00	416.50	1	2,873	0.03%
2021/11/03	3	434.00	2	428.10	426.00	1	2,861	0.03%
2021/11/02	1	453.20	1	446.00	434.00	0	2,841	0.00%
2021/11/01	2	435.75	2.1	438.79	444.50	-0.1	2,769	0.00%
2021/10/29	2	430.75	0	0.00	427.50	2	2,741	0.07%
2021/10/28	4	432.38	3	438.67	427.00	1	2,712	0.04%
2021/10/27	3.1	438.60	3.2	429.59	440.00	-0.1	2,667	0.00%
2021/10/26	1	403.00	7	413.86	420.00	-6	2,587	-0.23%
2021/10/25	3	392.17	3	392.00	393.00	0	2,500	0.00%
2021/10/22	1	386.50	1	392.50	388.00	0	2,517	0.00%
2021/10/21	4	395.13	3.1	397.29	391.00	0.9	2,518	0.04%
2021/10/20	3	394.17	4	393.75	391.50	-1	2,501	-0.04%
2021/10/19	4	397.13	3	389.33	399.00	1	2,515	0.04%
2021/10/18	2	382.50	2	388.50	381.50	0	2,508	0.00%
2021/10/14	2	383.25	2	384.50	384.50	0	2,529	0.00%
2021/10/13	2	384.50	0	0.00	380.50	2	2,536	0.08%
2021/10/12	0	0.00	1	375.50	392.00	-1	2,520	-0.04%
2021/10/08	4.1	395.68	0	0.00	386.00	4.1	2,490	0.16%
2021/10/07	1	412.94	3	404.67	413.00	-2	2,439	-0.08%
2021/10/06	3	392.17	1	400.50	398.00	2	2,436	0.08%
2021/10/05	1	389.00	1	387.00	389.00	0	2,429	0.00%
2021/10/04	0	0.00	1	398.50	383.00	-1	2,471	-0.04%
2021/10/01	5	395.30	2	395.00	387.50	3	2,506	0.12%
2021/09/30	2	411.24	5	411.40	412.00	-3	2,476	-0.12%
2021/09/29	17.2	408.05	12	404.29	404.50	5.2	2,493	0.21%
2021/09/28	2.2	437.97	1	433.00	431.00	1.2	2,523	0.05%
2021/09/27	1	454.00	1	459.00	454.00	0	2,539	0.00%
2021/09/24	5	454.60	3	457.67	454.00	2	2,564	0.08%
2021/09/23	3	450.00	3	449.17	446.50	0	2,583	0.00%
2021/09/17	2	461.25	2	458.50	464.50	0	2,630	0.00%
2021/09/16	15	453.83	12	458.08	450.00	3	2,773	0.11%
2021/09/15	5	466.90	0	0.00	460.00	5	2,780	0.18%
2021/09/14	1	498.00	1	505.00	490.00	0	2,754	0.00%
2021/09/13	1	504.00	1	510.00	500.00	0	2,774	0.00%
2021/09/10	2	504.50	2	501.00	504.00	0	2,808	0.00%
2021/09/09	3	499.17	2	504.50	496.50	1	2,819	0.04%
2021/09/08	1	521.00	1	510.00	498.50	0	2,832	0.00%
2021/09/07	2	527.50	1	530.73	523.00	1	2,797	0.03%
2021/09/06	1	524.00	4	535.50	524.00	-3	2,768	-0.11%
2021/09/03	1	527.00	3	528.00	526.00	-2	2,718	-0.07%
2021/09/02	0	0.00	1	535.00	516.00	-1	2,713	-0.04%
2021/09/01	0	0.00	1	502.00	518.00	-1	2,674	-0.04%
2021/08/30	0	0.00	0.1	474.50	476.00	-0.1	2,700	0.00%
2021/08/26	3	485.00	2	468.50	468.50	1	2,755	0.04%
2021/08/25	0	0.00	1	487.50	492.00	-1	2,777	-0.04%
2021/08/24	1	488.00	1	492.00	487.00	0	2,862	0.00%
2021/08/23	2	482.50	2	476.00	482.50	0	2,880	0.00%
2021/08/20	1	463.50	2	463.25	467.00	-1	2,895	-0.03%
2021/08/19	1.2	463.58	0	0.00	455.00	1.2	2,896	0.04%
2021/08/18	1	478.00	0	0.00	486.00	1	2,922	0.03%
2021/08/12	1	461.50	1	462.00	511.00	0	3,027	0.00%
2021/08/11	1.1	496.19	0	0.00	493.00	1.1	2,977	0.04%
2021/08/10	3	516.33	12	505.92	503.00	-9	3,012	-0.30%
2021/08/09	9	522.00	0	0.00	523.00	9	3,046	0.30%
2021/08/06	0	0.00	0.2	523.00	523.00	-0.2	3,104	-0.01%
2021/08/04	1	525.00	1	531.00	526.00	0	3,227	0.00%
2021/07/30	0	0.00	1	522.00	519.00	-1	3,344	-0.03%
2021/07/29	6	523.17	5	525.60	527.00	1	3,387	0.03%
2021/07/28	1	545.00	0	554.00	528.00	1	3,444	0.03%
2021/07/27	0	556.00	9	555.89	553.00	-9	3,497	-0.26%
2021/07/23	2	562.00	4	572.50	561.00	-2	3,647	-0.05%
2021/07/22	1	564.00	0.2	555.00	562.00	0.8	3,753	0.02%
2021/07/21	9	543.78	0	0.00	542.00	9	3,788	0.24%
2021/07/20	3	549.00	0	0.00	543.00	3	3,916	0.08%
2021/07/15	2	569.50	0	0.00	567.00	2	3,947	0.05%
2021/07/12	1.1	570.00	2	575.94	568.00	-1	4,169	-0.02%
2021/07/09	1	569.04	0	0.00	570.00	1	4,325	0.02%
2021/07/08	4	620.00	4	613.00	600.00	0	4,275	0.00%
2021/07/07	1	596.00	0	0.00	598.00	1	4,193	0.02%
2021/07/06	0	0.00	3	587.67	590.00	-3	4,171	-0.07%
2021/07/05	0.1	592.00	0	600.00	598.00	0	4,158	0.00%
2021/07/02	1	564.00	1	571.00	583.00	0	4,079	0.00%
2021/07/01	1	568.00	2	552.00	550.00	-1	4,034	-0.02%
2021/06/30	0.1	567.48	0	0.00	564.00	0.1	4,017	0.00%
2021/06/29	3	578.67	1.1	589.30	572.00	1.9	3,991	0.05%
2021/06/28	1.2	582.09	2	579.00	582.00	-0.8	3,963	-0.02%
2021/06/25	12	581.76	11	581.51	588.00	1	3,942	0.03%
2021/06/24	0	546.00	2.2	540.02	546.00	-2.1	3,807	-0.06%
2021/06/23	0	0.00	0.3	525.67	528.00	-0.3	3,744	-0.01%
2021/06/22	1	529.00	0	0.00	512.00	1	3,715	0.03%
2021/06/21	0	0.00	0.1	524.00	522.00	-0.1	3,696	0.00%
2021/06/18	1	528.00	0	0.00	520.00	1	3,660	0.03%
2021/06/17	3	525.33	2	520.50	527.00	1	3,644	0.03%
2021/06/16	0	0.00	0.4	513.00	506.00	-0.4	3,617	-0.01%
2021/06/15	0.1	520.00	0	0.00	521.00	0.1	3,607	0.00%
2021/06/11	1	514.00	2.2	516.45	514.00	-1.2	3,603	-0.03%
2021/06/10	0.2	519.00	2	515.00	520.00	-1.8	3,583	-0.05%
2021/06/09	1	511.00	0	0.00	505.00	1	3,547	0.03%
2021/06/08	1	513.00	1	510.00	513.00	0	3,537	0.00%
2021/06/07	3	495.50	11	495.32	497.00	-8	3,468	-0.23%
2021/06/04	2	492.50	7	489.57	492.50	-5	3,465	-0.14%
2021/06/03	5	488.50	2	492.75	488.50	3	3,490	0.09%
2021/06/02	2	493.00	3	494.50	493.00	-1	3,465	-0.03%
2021/06/01	2.1	488.86	2	480.00	486.00	0.1	3,435	0.00%
2021/05/31	1.1	465.14	1.1	450.23	467.00	0	3,376	0.00%
2021/05/27	2	460.50	2	459.75	460.50	0	3,390	0.00%
2021/05/26	1	465.50	3	464.83	465.50	-2	3,402	-0.06%
2021/05/25	4	455.00	4	456.38	455.00	0	3,388	0.00%
2021/05/24	2.1	451.52	3	439.00	442.50	-0.9	3,371	-0.03%
2021/05/21	3	413.00	3	413.00	413.50	0	3,308	0.00%
2021/05/20	4	410.38	7	410.64	403.50	-3	3,343	-0.09%
2021/05/19	2	387.75	1.2	396.39	398.00	0.9	3,409	0.02%
2021/05/18	2	393.75	2	378.50	397.50	0	3,424	0.00%
2021/05/17	5.2	375.10	3	378.00	369.00	2.2	3,416	0.06%
2021/05/14	1.3	422.34	1	407.00	409.50	0.3	3,420	0.01%
2021/05/13	1	416.49	1	418.50	423.00	0	3,401	0.00%
2021/05/12	2	437.50	0	409.00	410.00	2	3,509	0.06%
2021/05/11	1	445.50	1	436.00	441.50	0	3,460	0.00%
2021/05/07	3	494.33	5	484.30	494.00	-2	3,442	-0.06%
2021/05/06	3	472.58	2	483.00	474.50	1	3,464	0.03%
2021/05/05	2	485.00	3	496.67	477.00	-1	3,451	-0.03%
2021/05/04	1	490.02	0	0.00	497.00	1	3,442	0.03%
2021/05/03	1.2	519.17	2	510.50	510.00	-0.8	3,473	-0.02%
2021/04/29	17	553.12	14.1	553.58	550.00	3	3,543	0.08%
2021/04/28	1	557.00	4.1	537.40	551.00	-3.1	3,500	-0.09%
2021/04/27	3	527.33	2	531.50	529.00	1	3,428	0.03%
2021/04/26	2	529.00	8	531.63	533.00	-6	3,445	-0.17%
2021/04/22	0	0.00	5	493.00	483.00	-5	3,441	-0.15%
2021/04/21	7	498.29	2	503.00	490.00	5	3,461	0.14%
2021/04/20	3.1	511.39	1	511.00	511.00	2.1	3,465	0.06%
2021/04/19	2	515.00	5	535.00	515.00	-3	3,530	-0.08%
2021/04/16	14.1	529.20	13.1	528.01	520.00	1	3,617	0.03%
2021/04/15	2.1	490.02	3.5	514.51	525.00	-1.5	3,527	-0.04%
2021/04/14	0	0.00	1	482.50	477.50	-1	3,408	-0.03%
2021/04/12	0	0.00	1	478.00	477.00	-1	3,498	-0.03%
2021/04/09	3	475.33	0	0.00	479.50	3	3,529	0.08%
2021/04/08	0	0.00	1	472.00	478.50	-1	3,553	-0.03%
2021/04/07	2	469.75	0	0.00	470.00	2	3,550	0.06%
2021/04/06	0	0.00	1	474.50	473.00	-1	3,566	-0.03%
2021/04/01	0	0.00	5.6	482.93	480.00	-5.6	3,569	-0.16%
2021/03/31	0	0.00	1	492.50	484.00	-1	3,573	-0.03%
2021/03/30	2.1	488.12	6	493.50	489.00	-4	3,573	-0.11%
2021/03/29	1.1	481.05	1.1	482.32	481.00	-0.1	3,566	0.00%
2021/03/25	0.1	470.00	0	0.00	467.00	0.1	3,613	0.00%
2021/03/24	1.1	465.48	1	465.50	470.50	0.1	3,682	0.00%
2021/03/23	1	462.50	0	0.00	463.00	1	3,712	0.03%
2021/03/22	1	467.58	3	467.00	468.50	-2	3,760	-0.05%
2021/03/19	1	475.00	0	0.00	474.00	1	3,829	0.03%
2021/03/18	3.3	480.13	0	0.00	479.00	3.3	3,852	0.08%
2021/03/17	0.1	480.00	0	0.00	480.50	0.1	3,930	0.00%
2021/03/16	0.1	484.00	0	0.00	482.50	0.1	3,939	0.00%
2021/03/15	1	483.00	0	0.00	479.00	1	3,963	0.03%
2021/03/12	0	0.00	2	480.75	483.00	-2	4,019	-0.05%
2021/03/11	0	0.00	1	487.50	487.50	-1	4,077	-0.02%
2021/03/10	1	486.00	1	493.00	485.00	0	4,117	0.00%
2021/03/09	0	0.00	0	490.00	491.50	0	4,166	0.00%
2021/03/08	1.3	482.77	0	0.00	480.50	1.3	4,184	0.03%
2021/03/05	1	486.51	0	0.00	483.00	1	4,272	0.02%
2021/03/04	1.1	485.55	0	0.00	487.50	1.1	4,400	0.02%
2021/03/03	0	0.00	2	481.00	498.50	-2	4,661	-0.04%
2021/03/02	2	495.50	0	0.00	483.00	2	4,671	0.04%
2021/02/26	1	497.52	0	0.00	494.00	1	4,696	0.02%
2021/02/25	0	0.00	3.5	499.14	506.00	-3.5	4,756	-0.07%
2021/02/24	2.2	506.61	1	495.50	496.00	1.2	4,786	0.02%
2021/02/22	3.1	519.46	5	516.00	514.00	-1.9	4,818	-0.04%
2021/02/19	7.1	516.91	1	516.00	510.00	6.1	4,871	0.12%
2021/02/18	0	0.00	2	492.00	496.50	-2	4,805	-0.04%
2021/02/17	0	0.00	1	479.13	482.00	-1	4,817	-0.02%
2021/02/05	2	480.75	0	0.00	477.00	2	4,874	0.04%
2021/02/04	2	506.00	2	498.50	497.50	0	4,900	0.00%
2021/02/03	1	524.00	4	510.80	503.00	-3	4,883	-0.06%
2021/02/02	5	495.30	5	493.60	491.00	0	4,799	0.00%
2021/02/01	1	489.50	0	0.00	491.50	1	4,868	0.02%
2021/01/28	0	482.00	0	0.00	487.00	0	4,882	0.00%
2021/01/27	0	0.00	1.2	484.75	484.50	-1.2	4,888	-0.02%
2021/01/26	13.1	485.70	1	482.00	482.00	12.1	4,894	0.25%
2021/01/25	3.1	495.58	0.1	501.00	490.00	3	4,905	0.06%
2021/01/22	4.1	479.78	9.2	470.78	493.00	-5.1	4,857	-0.10%
2021/01/21	0	453.57	0	0.00	454.50	0	4,766	0.00%
2021/01/20	5.2	455.60	4	454.13	452.00	1.2	4,759	0.03%
2021/01/19	8	475.93	3	472.67	471.00	5	4,749	0.11%
2021/01/18	0.1	453.16	2	458.75	462.00	-1.9	4,773	-0.04%
2021/01/15	0.2	477.00	0	0.00	468.00	0.2	4,790	0.01%
2021/01/14	5.1	498.62	2	492.00	492.00	3.1	4,791	0.06%
2021/01/13	2	500.50	3	500.33	502.00	-1	4,790	-0.02%
2021/01/12	7.6	488.89	10	495.85	489.00	-2.4	4,789	-0.05%
2021/01/11	2	495.10	0	0.00	490.00	2	4,786	0.04%
2021/01/08	1	537.65	0	532.50	518.00	1	4,753	0.02%
2021/01/07	13.2	540.76	15	537.60	539.00	-1.8	4,672	-0.04%
2021/01/06	4	553.75	0	0.00	550.00	4	4,659	0.09%
2021/01/05	1	574.00	1	573.00	574.00	0	4,653	0.00%
2021/01/04	1	575.00	10	572.30	571.00	-9	4,791	-0.19%
2020/12/31	5	570.60	5	571.80	567.00	0	4,877	0.00%
2020/12/30	1	568.00	4	564.50	568.00	-3	4,875	-0.06%
2020/12/29	2	562.50	2	568.50	562.00	0	4,904	0.00%
2020/12/28	1	567.00	0	0.00	571.00	1	4,930	0.02%
2020/12/25	5	564.60	0	0.00	569.00	5	4,955	0.10%
2020/12/24	4	567.00	3	573.67	564.00	1	4,982	0.02%
2020/12/23	1	568.00	1	569.00	568.00	0	5,008	0.00%
2020/12/22	4	568.75	2	573.00	566.00	2	5,091	0.04%
2020/12/21	6	582.67	8	583.50	582.00	-2	5,123	-0.04%
2020/12/18	6	579.01	6	575.00	579.00	0	5,128	0.00%
2020/12/17	4	560.75	2	563.00	562.00	2	5,119	0.04%
2020/12/16	1	568.00	5	571.00	567.00	-4	5,197	-0.08%
2020/12/15	6	570.33	10.1	582.86	560.00	-4.1	5,206	-0.08%
2020/12/14	4	584.00	2	592.00	584.00	2	5,224	0.04%
2020/12/11	4.2	596.88	0	0.00	590.00	4.2	5,305	0.08%
2020/12/10	2.2	612.69	4	613.50	611.00	-1.8	5,279	-0.03%
2020/12/09	1	620.00	3	620.33	622.00	-2	5,346	-0.04%
2020/12/08	0	0.00	2	621.00	618.00	-2	5,412	-0.04%
2020/12/07	2.1	612.14	4	624.25	613.00	-1.9	5,427	-0.04%
2020/12/04	7	638.43	5	641.80	637.00	2	5,424	0.04%
2020/12/03	6	642.01	7	642.71	637.00	-1	5,489	-0.02%
2020/12/02	4	640.50	4	638.75	633.00	0	5,511	0.00%
2020/12/01	8	643.63	5	644.60	641.00	3	5,553	0.05%
2020/11/30	7	649.14	6	647.33	636.00	1	5,534	0.02%
2020/11/27	28	655.32	21.4	647.40	663.00	6.6	5,516	0.12%
2020/11/26	4.2	609.14	4	608.25	615.00	0.2	5,365	0.00%
2020/11/25	3.2	596.31	3	604.67	595.00	0.2	5,445	0.00%
2020/11/24	3	602.00	3	604.33	601.00	0	5,497	0.00%
2020/11/23	3	595.33	3	598.33	592.00	0	5,478	0.00%
2020/11/20	5	601.98	8	599.25	593.00	-3	5,466	-0.05%
2020/11/19	4	604.51	11	607.00	603.00	-7	5,497	-0.13%
2020/11/18	17	605.71	6	598.33	609.00	11	5,527	0.20%
2020/11/17	2	592.03	3	596.00	590.00	-1	5,517	-0.02%
2020/11/16	12	597.09	11	593.18	589.00	1	5,637	0.02%
2020/11/13	9	587.00	10	590.80	591.00	-1	5,691	-0.02%
2020/11/12	1	583.00	2	586.50	583.00	-1	5,756	-0.02%
2020/11/11	12	578.50	12	577.08	578.00	0	5,725	0.00%
2020/11/10	6	584.66	4	579.25	579.00	2	5,836	0.03%
2020/11/09	5	591.00	7	592.57	598.00	-2	5,814	-0.03%
2020/11/06	16	574.44	16	569.06	569.00	0	5,792	0.00%
2020/11/05	23	576.17	23	579.39	576.00	0	5,819	0.00%
2020/11/04	21	568.10	21.1	571.17	577.00	-0.1	5,941	0.00%
2020/11/03	9.1	561.31	8	561.63	565.00	1.1	6,090	0.02%
2020/11/02	2	548.50	2	560.50	546.00	0	6,177	0.00%
2020/10/30	19	571.11	20	561.40	561.00	-1	6,202	-0.02%
2020/10/29	10	574.00	9	578.44	581.00	1	6,258	0.02%
2020/10/28	18	589.61	18	586.00	586.00	0	6,293	0.00%
2020/10/27	16	588.50	16	593.44	594.00	0	6,374	0.00%
2020/10/26	20	592.80	22	593.14	585.00	-2	6,457	-0.03%
2020/10/23	17	580.41	17	584.59	587.00	0	6,507	0.00%
2020/10/22	8	557.75	9	566.22	575.00	-1	6,670	-0.01%
2020/10/21	13	555.69	13	556.92	555.00	0	6,800	0.00%
2020/10/20	1	545.00	1	550.00	550.00	0	6,999	0.00%
2020/10/19	19	549.53	20	550.90	551.00	-1	7,198	-0.01%
2020/10/16	4	563.00	2	550.50	535.00	2	7,283	0.03%
2020/10/15	0	0.00	1	573.00	567.00	-1	7,279	-0.01%
2020/10/14	3	573.00	5	573.00	568.00	-2	7,306	-0.03%
2020/10/13	3	568.00	2	571.50	569.00	1	7,319	0.01%
2020/10/12	24	583.50	23	570.70	569.00	1	7,342	0.01%
2020/10/08	20	608.55	19	613.00	606.00	1	7,296	0.01%
2020/10/07	8	590.50	12	594.25	599.00	-4	7,291	-0.05%
2020/10/06	18	592.06	17	590.65	590.00	1	7,370	0.01%
2020/10/05	6	587.67	3	594.00	586.00	3	7,537	0.04%
2020/09/30	8	578.88	7	584.29	586.00	1	7,649	0.01%
2020/09/29	21	587.33	20	586.05	586.00	1	7,868	0.01%
2020/09/28	4	583.25	5	585.80	581.00	-1	7,979	-0.01%
2020/09/25	2	579.00	2	593.50	579.00	0	8,058	0.00%
2020/09/24	1	592.00	1	598.00	584.00	0	8,127	0.00%
2020/09/23	18	612.61	17	610.47	610.00	1	8,220	0.01%
2020/09/22	2	609.00	4	610.50	611.00	-2	8,420	-0.02%
2020/09/21	3	621.00	1	622.00	615.00	2	8,551	0.02%
2020/09/18	1	608.00	1	608.00	608.00	0	8,617	0.00%
2020/09/17	2	607.50	2	605.50	598.00	0	8,841	0.00%
2020/09/16	1	599.00	3	606.33	613.00	-2	8,885	-0.02%
2020/09/14	2	594.00	0	0.00	597.00	2	9,134	0.02%
2020/09/11	1	577.00	1	576.00	585.00	0	9,156	0.00%
2020/09/10	3	577.67	1	567.00	566.00	2	9,256	0.02%
2020/09/09	3	571.33	1	575.00	576.00	2	9,527	0.02%
2020/09/08	1	585.00	3	588.33	581.00	-2	9,557	-0.02%
2020/09/07	4	582.00	4	571.00	571.00	0	9,562	0.00%
2020/09/04	4	590.50	4	588.00	592.00	0	9,598	0.00%
2020/09/03	5	613.80	3	617.00	609.00	2	9,594	0.02%
2020/09/02	3	621.67	4	612.75	620.00	-1	9,637	-0.01%
2020/09/01	7	580.57	5	581.40	598.00	2	9,674	0.02%
2020/08/31	5	592.00	3	595.00	572.00	2	9,660	0.02%
2020/08/28	2	612.00	2	603.50	601.00	0	9,672	0.00%
2020/08/27	1	634.00	1	636.00	634.00	0	9,861	0.00%
2020/08/25	3	629.33	4	629.00	634.00	-1	10,124	-0.01%
2020/08/24	5	627.00	6	616.83	629.00	-1	10,108	-0.01%
2020/08/21	7	611.29	6	613.00	613.00	1	10,137	0.01%
2020/08/20	5	618.60	4	606.50	593.00	1	10,083	0.01%
2020/08/19	9	638.11	6	632.33	640.00	3	9,977	0.03%
2020/08/18	5	638.20	7	636.00	617.00	-2	9,929	-0.02%
2020/08/17	2	672.50	2	665.00	665.00	0	9,841	0.00%
2020/08/14	2	671.00	5	668.00	677.00	-3	9,837	-0.03%
2020/08/12	3	653.00	2	654.00	656.00	1	9,829	0.01%
2020/08/11	2	665.00	2	655.00	652.00	0	9,880	0.00%
2020/08/10	4	666.00	6	670.83	662.00	-2	9,942	-0.02%
2020/08/07	4	656.00	2	654.00	661.00	2	9,921	0.02%
2020/08/06	1	682.00	0	0.00	682.00	1	9,839	0.01%
2020/08/05	1	690.00	0	0.00	686.00	1	9,838	0.01%
2020/08/04	3	683.33	4	684.25	693.00	-1	9,891	-0.01%
2020/08/03	3	666.33	0	0.00	667.00	3	9,925	0.03%
2020/07/31	1	676.00	1	678.00	678.00	0	9,994	0.00%
2020/07/30	4	676.00	0	0.00	668.00	4	9,963	0.04%
2020/07/29	2	678.50	1	667.00	679.00	1	9,928	0.01%
2020/07/28	4	684.00	6	688.83	667.00	-2	9,888	-0.02%
2020/07/27	5	664.40	5	666.20	669.00	0	9,824	0.00%
2020/07/24	11	664.91	6	643.17	630.00	5	9,696	0.05%
2020/07/23	6	690.67	4	698.75	679.00	2	9,550	0.02%
2020/07/22	0	0.00	3	716.00	715.00	-3	9,418	-0.03%
2020/07/21	4	777.25	2	775.00	779.00	2	9,337	0.02%
2020/07/20	1	740.00	1	742.00	740.00	0	9,347	0.00%
2020/07/17	14	760.50	14	729.79	725.00	0	9,421	0.00%
2020/07/16	18	756.11	18	759.67	760.00	0	9,509	0.00%
2020/07/15	2	782.00	4	764.50	756.00	-2	9,495	-0.02%
2020/07/14	21	778.90	2	788.00	781.00	19	9,549	0.20%
2020/07/13	3	786.67	3	792.00	777.00	0	9,517	0.00%
2020/07/10	5	781.40	0	0.00	773.00	5	9,473	0.05%
2020/07/09	8	824.00	12	818.83	818.00	-4	9,323	-0.04%
2020/07/08	10	800.50	8	808.13	804.00	2	9,208	0.02%
2020/07/07	3	772.00	3	768.33	761.00	0	9,005	0.00%
2020/07/06	3	764.00	4	756.75	760.00	-1	9,093	-0.01%
2020/07/03	6	756.17	5	746.00	741.00	1	9,133	0.01%
2020/07/02	7	750.86	8	749.13	753.00	-1	9,191	-0.01%
2020/07/01	12	728.75	37	732.54	733.00	-25	9,239	-0.27%
2020/06/30	13	694.62	10	692.30	700.00	3	9,140	0.03%
2020/06/29	5	676.00	3	671.00	677.00	2	9,160	0.02%
2020/06/24	9	684.11	10	683.10	690.00	-1	9,175	-0.01%
2020/06/23	2	643.50	1	638.00	639.00	1	9,166	0.01%
2020/06/22	12	639.42	11	636.64	630.00	1	9,280	0.01%
2020/06/19	14	650.64	13	648.15	627.00	1	9,347	0.01%
2020/06/18	2	620.00	1	610.00	620.00	1	9,180	0.01%
2020/06/17	16	624.88	19	612.63	612.00	-3	9,294	-0.03%
2020/06/16	18	595.39	15.1	610.01	627.00	2.9	9,253	0.03%
2020/06/15	1	584.00	2	581.00	570.00	-1	9,157	-0.01%
2020/06/12	1	561.00	1	565.00	583.00	0	9,291	0.00%
2020/06/11	2	572.50	2	593.50	572.00	0	9,417	0.00%
2020/06/10	7	586.43	3	585.00	590.00	4	9,442	0.04%
2020/06/09	5	584.80	6	579.17	575.00	-1	9,519	-0.01%
2020/06/08	4	589.00	3	582.00	578.00	1	9,576	0.01%
2020/06/05	2	571.50	3	569.67	569.00	-1	9,508	-0.01%
2020/06/04	6	562.67	4	568.25	561.00	2	9,544	0.02%
2020/06/03	10	571.20	12	568.75	566.00	-2	9,544	-0.02%
2020/06/02	13	539.77	19	523.68	553.00	-6	9,336	-0.06%
2020/06/01	7	499.79	3	492.67	503.00	4	9,186	0.04%
2020/05/29	2	480.00	4	480.38	482.50	-2	9,197	-0.02%
2020/05/28	4	484.00	6	483.33	481.00	-2	9,267	-0.02%
2020/05/27	11	477.64	6	478.25	477.00	5	9,336	0.05%
2020/05/26	0	0.00	2	485.00	477.50	-2	9,446	-0.02%
2020/05/25	1	473.50	0	0.00	479.00	1	9,547	0.01%
2020/05/22	2	478.00	0	0.00	475.00	2	9,620	0.02%
2020/05/21	2	494.00	3	496.83	486.50	-1	9,608	-0.01%
2020/05/20	7	488.29	6	483.83	490.00	1	9,650	0.01%
2020/05/19	4	477.00	4	474.00	475.50	0	9,728	0.00%
2020/05/18	4	477.00	4	474.38	464.50	0	9,709	0.00%
2020/05/15	6	499.42	6	502.00	493.00	0	9,652	0.00%
2020/05/14	1	505.00	0	0.00	498.50	1	9,603	0.01%
2020/05/13	6	503.75	5	498.60	504.00	1	9,530	0.01%
2020/05/12	10	503.60	10	511.40	500.00	0	9,510	0.00%
2020/05/11	9	506.17	11	500.73	508.00	-2	9,533	-0.02%
2020/05/08	14	492.00	11	493.91	490.00	3	9,472	0.03%
2020/05/07	12	482.71	13	476.77	485.50	-1	9,440	-0.01%
2020/05/06	6	468.50	6	472.00	467.00	0	9,392	0.00%
2020/05/05	8	469.42	6	478.17	465.00	2	9,437	0.02%
2020/05/04	3	469.17	5	474.00	471.50	-2	9,433	-0.02%
2020/04/30	8	475.63	13	472.77	485.50	-5	9,440	-0.05%
2020/04/29	3	459.33	4	459.63	458.00	-1	9,384	-0.01%
2020/04/28	1	456.00	2	451.75	448.50	-1	9,394	-0.01%
2020/04/27	2	452.25	6	450.75	452.00	-4	9,447	-0.04%
2020/04/24	5	433.70	1	431.00	431.00	4	9,442	0.04%
2020/04/23	8	444.81	3	443.50	440.50	5	9,435	0.05%
2020/04/22	5	437.50	6	443.25	444.00	-1	9,413	-0.01%
2020/04/21	1	447.50	6	444.17	443.00	-5	9,355	-0.05%
2020/04/20	5	460.40	1	460.00	463.00	4	9,315	0.04%
2020/04/17	7	470.07	5	477.50	465.50	2	9,337	0.02%
2020/04/16	7	468.71	7	467.71	470.00	0	9,371	0.00%
2020/04/15	4	460.00	3	462.67	460.00	1	9,472	0.01%
2020/04/14	1	454.50	2	457.50	452.00	-1	9,522	-0.01%
2020/04/13	19	448.95	21	442.17	439.50	-2	9,684	-0.02%
2020/04/10	11	451.73	12	446.17	445.50	-1	9,730	-0.01%
2020/04/09	32	470.78	29	449.72	445.00	3	9,862	0.03%
2020/04/08	21	455.26	19	458.50	465.00	2	9,795	0.02%
2020/04/07	31	459.94	34	459.01	456.00	-3	9,855	-0.03%
2020/04/06	31	422.50	32	425.91	443.50	-1	9,765	-0.01%
2020/04/01	12	408.21	11	414.27	414.50	1	9,592	0.01%
2020/03/31	31	411.53	29	411.60	413.00	2	9,512	0.02%
2020/03/30	19	394.89	19	400.82	403.50	0	9,362	0.00%
2020/03/27	33	421.83	35	411.77	410.00	-2	9,307	-0.02%
2020/03/26	19	398.74	20	407.93	419.50	-1	9,148	-0.01%
2020/03/25	18	400.00	15	402.47	403.00	3	9,014	0.03%
2020/03/24	2	360.75	5	369.40	371.00	-3	9,013	-0.03%
2020/03/23	33	328.76	35	333.56	337.50	-2	9,182	-0.02%
2020/03/20	26	319.56	28	325.43	327.00	-2	9,121	-0.02%
2020/03/19	4	306.75	3	326.83	297.50	1	9,194	0.01%
2020/03/18	20	355.28	22	335.36	330.50	-2	9,186	-0.02%
2020/03/17	28	367.88	33	351.38	345.50	-5	9,132	-0.05%
2020/03/16	33	405.15	32	383.73	373.50	1	9,172	0.01%
2020/03/13	48	393.73	27	401.37	415.00	21	9,244	0.23%
2020/03/12	26	440.26	19	432.45	432.00	7	9,254	0.08%
2020/03/11	19	497.55	20	480.58	480.00	-1	9,150	-0.01%
2020/03/10	23	488.85	22	494.52	493.50	1	9,218	0.01%
2020/03/09	25	507.06	20	491.10	490.00	5	9,106	0.05%
2020/03/06	20	521.15	23	515.13	515.00	-3	9,014	-0.03%
2020/03/05	23	526.74	28	530.68	528.00	-5	9,002	-0.06%
2020/03/04	13	503.15	25	514.40	521.00	-12	8,965	-0.13%
2020/03/03	18	508.33	19	510.32	507.00	-1	8,905	-0.01%
2020/03/02	23	490.04	18	489.50	489.50	5	8,856	0.06%
2020/02/27	23	532.04	19	504.79	505.00	4	8,719	0.05%
2020/02/26	23	550.74	25	555.28	534.00	-2	8,612	-0.02%
2020/02/25	19	547.42	19	555.42	563.00	0	8,514	0.00%
2020/02/21	16	549.44	15	553.07	552.00	1	8,550	0.01%
2020/02/20	8	539.00	13	544.08	547.00	-5	8,498	-0.06%
2020/02/19	11	522.36	13.2	527.05	531.00	-2.2	8,398	-0.03%
2020/02/18	7	524.71	7	518.00	518.00	0	8,380	0.00%
2020/02/17	7	533.29	7	530.71	530.00	0	8,459	0.00%
2020/02/14	27	543.07	44	539.02	545.00	-17	8,466	-0.20%
2020/02/13	17	546.71	14	536.93	537.00	3	8,490	0.04%
2020/02/12	19	540.11	16	548.31	547.00	3	8,550	0.04%
2020/02/11	23	527.09	22	530.86	531.00	1	8,481	0.01%
2020/02/10	14.4	511.17	14	521.50	522.00	0.4	8,516	0.00%
2020/02/07	1	526.00	2	522.00	518.00	-1	8,532	-0.01%
2020/02/06	18.4	530.63	17	534.35	538.00	1.4	8,622	0.02%
2020/02/05	6	540.83	5	520.00	520.00	1	8,553	0.01%
2020/02/04	21	542.00	22	535.05	535.00	-1	8,490	-0.01%
2020/02/03	24	519.13	24	523.06	538.00	0	8,476	0.00%
2020/01/31	16	538.44	20	542.45	536.00	-4	8,364	-0.05%
2020/01/30	3	550.00	7	547.71	531.00	-4	8,370	-0.05%
2020/01/20	18	582.11	13	590.31	590.00	5	8,304	0.06%
2020/01/17	11	585.90	10	572.00	572.00	1	8,278	0.01%
2020/01/16	10	578.80	11	584.18	589.00	-1	8,323	-0.01%
2020/01/15	17	582.47	17	573.00	573.00	0	8,315	0.00%
2020/01/14	19	587.16	19	590.00	590.00	0	8,322	0.00%
2020/01/13	19	602.26	18	584.00	584.00	1	8,284	0.01%
2020/01/10	22	616.09	20	602.60	601.00	2	8,273	0.02%
2020/01/09	21	588.76	21.1	598.74	608.00	-0.1	8,201	0.00%
2020/01/08	12	563.67	21	566.29	572.00	-9	8,170	-0.11%
2020/01/07	33	573.55	32	557.91	561.00	1	8,197	0.01%
2020/01/06	17	578.41	21	572.19	571.00	-4	8,113	-0.05%
2020/01/03	36	598.69	35	590.00	579.00	1	8,316	0.01%
2020/01/02	11	599.00	11	603.36	605.00	0	8,251	0.00%
2019/12/31	18	564.44	17	568.88	587.00	1	8,285	0.01%
2019/12/30	27	551.04	23	554.91	552.00	4	8,230	0.05%
2019/12/27	17	539.94	18	538.22	538.00	-1	8,409	-0.01%
2019/12/26	19	535.95	19	540.00	540.00	0	8,795	0.00%
2019/12/25	22	529.36	23	532.70	533.00	-1	8,951	-0.01%
2019/12/24	26	540.77	27	540.89	531.00	-1	8,969	-0.01%
2019/12/23	21	528.29	16.1	531.41	539.00	4.9	8,897	0.06%
2019/12/20	23.1	526.94	23	522.96	522.00	0.1	8,849	0.00%
2019/12/19	14.1	535.43	13	528.31	526.00	1.1	8,823	0.01%
2019/12/18	29	527.10	29	534.86	537.00	0	8,791	0.00%
2019/12/17	16	518.19	17	520.18	519.00	-1	8,616	-0.01%
2019/12/16	34	507.29	39.1	511.17	522.00	-5.1	8,600	-0.06%
2019/12/13	30	485.27	28.2	487.28	497.50	1.8	8,505	0.02%
2019/12/12	23	477.89	28.1	480.08	479.50	-5.1	8,352	-0.06%
2019/12/11	29.5	457.64	36.2	465.06	474.50	-6.7	8,276	-0.08%
2019/12/10	47.5	444.46	44	446.23	452.50	3.5	8,191	0.04%
2019/12/09	23	430.61	19	433.76	440.00	4	8,232	0.05%
2019/12/06	3	418.00	6	419.25	419.50	-3	8,427	-0.04%
2019/12/05	30	417.13	28	416.00	415.50	2	8,534	0.02%
2019/12/03	6	407.33	5	406.80	404.50	1	8,778	0.01%
2019/12/02	1	411.00	1.1	405.93	406.00	-0.1	8,878	0.00%
2019/11/29	1	410.00	6	409.17	408.00	-5	8,957	-0.06%
2019/11/28	16	413.16	16	408.22	408.00	0	8,974	0.00%
2019/11/27	25	415.84	25	417.96	418.00	0	9,088	0.00%
2019/11/26	16	412.16	17	409.59	409.00	-1	9,124	-0.01%
2019/11/25	17	408.21	18	410.44	409.00	-1	9,288	-0.01%
2019/11/22	29	409.09	28	405.30	405.00	1	9,313	0.01%
2019/11/21	30	408.10	30	411.12	413.50	0	9,357	0.00%
2019/11/20	27	414.50	28	402.71	402.00	-1	9,295	-0.01%
2019/11/19	14	415.64	14	419.50	421.50	0	9,361	0.00%
2019/11/18	1	417.00	1	418.50	417.00	0	9,581	0.00%
2019/11/15	15	421.53	16	421.09	421.00	-1	9,633	-0.01%
2019/11/14	19	425.71	18	420.22	418.00	1	9,708	0.01%
2019/11/13	21	423.43	18	420.47	420.00	3	9,685	0.03%
2019/11/12	21	419.88	20	422.03	425.00	1	9,814	0.01%
2019/11/11	4	417.88	5	425.20	417.00	-1	9,980	-0.01%
2019/11/08	15	442.23	15	442.87	440.50	0	10,042	0.00%
2019/11/07	14	447.75	14	444.29	443.00	0	10,167	0.00%
2019/11/06	27	464.85	26	456.98	455.00	1	10,477	0.01%
2019/11/05	33	468.15	38	467.11	466.50	-5	10,484	-0.05%
2019/11/04	14	451.32	14	449.39	448.00	0	10,535	0.00%
2019/11/01	5	445.80	4	447.88	447.00	1	10,629	0.01%
2019/10/31	16	451.09	16	441.72	440.00	0	10,851	0.00%
2019/10/30	15	443.77	15	439.50	439.50	0	10,941	0.00%
2019/10/29	15	446.97	15	441.67	441.00	0	11,084	0.00%
2019/10/28	10	450.25	10	450.10	450.00	0	11,166	0.00%
2019/10/25	10	450.85	12	446.75	446.00	-2	11,207	-0.02%
2019/10/24	19	450.03	16	455.66	455.00	3	11,237	0.03%
2019/10/23	14	440.21	14	444.00	444.50	0	11,255	0.00%
2019/10/22	15	446.73	16	443.69	443.00	-1	11,226	-0.01%
2019/10/21	4	447.88	5	450.20	448.50	-1	11,230	-0.01%
2019/10/18	23	453.07	24	445.63	445.50	-1	11,225	-0.01%
2019/10/17	14	450.54	11	455.18	458.00	3	11,276	0.03%
2019/10/16	19	459.05	20	453.60	447.00	-1	11,358	-0.01%
2019/10/15	28	454.02	19	456.05	456.00	9	11,372	0.08%
2019/10/14	13	468.96	19	460.58	456.50	-6	11,351	-0.05%
2019/10/09	33	480.41	29	460.62	459.50	4	11,378	0.04%
2019/10/08	11	485.77	14	487.39	487.50	-3	11,335	-0.03%
2019/10/07	34	489.97	36	484.94	482.00	-2	11,456	-0.02%
2019/10/04	24	488.33	26	481.71	481.50	-2	11,430	-0.02%
2019/10/03	29	482.72	29	486.09	485.50	0	11,549	0.00%
2019/10/02	36	460.85	47	469.64	483.50	-11	11,389	-0.10%
2019/10/01	17	436.06	11	435.09	441.00	6	11,125	0.05%
2019/09/27	5	417.70	8	419.63	421.50	-3	11,076	-0.03%
2019/09/26	8	424.56	13	422.46	420.00	-5	11,184	-0.04%
2019/09/25	13	421.08	11	421.59	421.50	2	11,333	0.02%
2019/09/24	19	428.05	19	427.92	428.00	0	11,426	0.00%
2019/09/23	29	433.67	30	429.37	428.00	-1	11,580	-0.01%
2019/09/20	16	421.44	16	423.41	424.00	0	11,786	0.00%
2019/09/19	29	423.45	15	418.40	418.00	14	11,912	0.12%
2019/09/18	9	421.89	11	424.77	425.50	-2	11,968	-0.02%
2019/09/17	19	422.76	17	417.15	416.00	2	12,003	0.02%
2019/09/16	11	423.45	13	424.04	424.00	-2	12,175	-0.02%
2019/09/12	16	433.44	14	428.57	427.00	2	12,253	0.02%
2019/09/11	21	424.50	20	429.58	432.00	1	12,379	0.01%
2019/09/10	31	442.97	24	414.67	417.00	7	12,268	0.06%
2019/09/09	16	449.03	17	451.21	453.00	-1	12,079	-0.01%
2019/09/06	24	445.06	23	445.59	449.00	1	12,043	0.01%
2019/09/05	25	441.62	28	444.54	439.50	-3	12,006	-0.02%
2019/09/04	24	427.73	19	431.16	435.00	5	12,055	0.04%
2019/09/03	23	424.83	23	423.39	419.00	0	12,273	0.00%
2019/09/02	17	418.09	34	423.03	425.00	-17	12,332	-0.14%
2019/08/30	23	416.17	24	416.04	414.00	-1	12,454	-0.01%
2019/08/29	17	405.38	17	403.35	403.00	0	12,517	0.00%
2019/08/28	19	387.55	18	393.72	404.50	1	12,637	0.01%
2019/08/27	21	389.52	20	384.18	383.00	1	12,693	0.01%
2019/08/26	13	384.88	12	384.42	383.50	1	13,044	0.01%
2019/08/23	19	400.92	20	399.85	399.50	-1	13,162	-0.01%
2019/08/22	16	404.28	16	404.25	404.00	0	13,306	0.00%
2019/08/21	20	394.98	20	397.58	396.50	0	13,355	0.00%
2019/08/20	27	408.33	28	405.25	404.00	-1	13,423	-0.01%
2019/08/19	20	411.15	19	405.47	405.00	1	13,734	0.01%
2019/08/16	22	411.82	22	410.09	409.50	0	13,853	0.00%
2019/08/15	22	407.57	19	410.05	410.00	3	13,996	0.02%
2019/08/14	35	436.66	40	425.15	419.00	-5	14,092	-0.04%
2019/08/13	32	436.55	35	427.40	422.00	-3	14,105	-0.02%
2019/08/12	40	452.08	35	445.17	442.50	5	14,194	0.04%
2019/08/08	43	436.70	55	441.27	444.00	-12	14,186	-0.08%
2019/08/07	25	422.82	23	420.50	413.00	2	13,990	0.01%
2019/08/06	26	405.75	27	412.81	422.50	-1	14,126	-0.01%
2019/08/05	23	419.00	20	418.60	418.00	3	14,113	0.02%
2019/08/02	28	423.04	28	420.36	417.00	0	14,186	0.00%
2019/08/01	19	429.61	18	430.06	439.00	1	14,170	0.01%
2019/07/31	22	416.80	22	422.43	427.50	0	14,146	0.00%
2019/07/30	25	431.64	25	419.52	417.00	0	14,191	0.00%
2019/07/29	24	429.00	24	429.71	430.00	0	14,216	0.00%
2019/07/26	12	422.46	13	425.12	425.00	-1	14,306	-0.01%
2019/07/25	19	417.53	20	424.23	420.00	-1	14,297	-0.01%
2019/07/24	11	418.05	18	416.69	416.50	-7	14,255	-0.05%
2019/07/23	8	413.81	11	416.95	410.00	-3	14,406	-0.02%
2019/07/22	28	417.95	26	401.04	399.50	2	14,461	0.01%
2019/07/19	11	412.18	12	416.42	419.00	-1	14,463	-0.01%
2019/07/18	36	418.64	33	405.61	404.00	3	14,359	0.02%
2019/07/17	4	426.88	3	428.67	424.00	1	14,271	0.01%
2019/07/16	19	439.61	20	433.30	431.00	-1	14,222	-0.01%
2019/07/15	17	432.41	21	433.69	438.00	-4	14,271	-0.03%
2019/07/12	29	433.78	24	437.77	430.50	5	14,440	0.03%
2019/07/11	45	444.81	30	439.47	435.00	15	14,510	0.10%
2019/07/10	35	435.69	21	436.07	440.00	14	14,392	0.10%
2019/07/09	13	441.08	15	435.13	425.50	-2	14,305	-0.01%
2019/07/08	12	441.29	9	439.44	442.50	3	14,198	0.02%
2019/07/05	6	432.83	8	430.81	436.00	-2	14,144	-0.01%
2019/07/04	17	431.82	6	433.83	428.00	11	14,114	0.08%
2019/07/03	10	429.20	9	433.72	428.00	1	14,084	0.01%
2019/07/02	6	438.50	5	440.60	439.00	1	14,111	0.01%
2019/07/01	2	443.75	29	443.17	445.00	-27	13,994	-0.19%
2019/06/28	9	404.33	10	401.90	407.00	-1	14,038	-0.01%
2019/06/27	13	403.35	18	398.97	399.00	-5	14,040	-0.04%
2019/06/26	11	376.91	11	376.50	383.00	0	13,818	0.00%
2019/06/25	8	383.44	5	385.30	375.50	3	13,687	0.02%
2019/06/24	12	390.63	11	386.50	395.50	1	13,564	0.01%
2019/06/21	14	389.96	14	392.25	385.50	0	13,535	0.00%
2019/06/20	5	386.50	4	383.25	386.50	1	13,384	0.01%
2019/06/19	7	379.64	10	376.90	382.00	-3	13,304	-0.02%
2019/06/18	5	359.50	5	360.50	357.00	0	13,075	0.00%
2019/06/17	10	357.35	14	353.54	363.00	-4	13,025	-0.03%
2019/06/14	9	352.39	8	353.94	350.00	1	12,957	0.01%
2019/06/13	4	351.00	5	349.30	354.50	-1	12,918	-0.01%
2019/06/12	20	351.65	18	353.28	352.00	2	12,870	0.02%
2019/06/11	14	346.32	33	340.20	353.00	-19	12,828	-0.15%
2019/06/10	10	318.55	10	319.65	321.00	0	12,610	0.00%
2019/06/06	17	304.65	16	303.59	312.50	1	12,634	0.01%
2019/06/05	19	313.71	17	315.47	310.00	2	12,544	0.02%
2019/06/04	20	314.48	18	314.14	308.00	2	12,469	0.02%
2019/06/03	6	312.75	5	313.00	314.50	1	12,393	0.01%
2019/05/31	3	307.00	9	311.89	320.00	-6	12,296	-0.05%
2019/05/30	14	303.25	7	299.86	295.00	7	12,216	0.06%
2019/05/29	10	295.80	17	296.29	306.50	-7	12,179	-0.06%
2019/05/28	16	306.13	15	306.80	301.00	1	12,141	0.01%
2019/05/27	14	306.39	13	307.96	310.00	1	12,116	0.01%
2019/05/24	45	345.46	41	340.67	309.50	4	12,074	0.03%
2019/05/23	34	339.19	21	337.71	343.50	13	11,726	0.11%
2019/05/22	21	359.55	31	369.79	351.50	-10	11,635	-0.09%
2019/05/21	6	353.50	10	357.85	371.00	-4	11,701	-0.03%
2019/05/20	11	343.55	10	342.30	342.50	1	11,708	0.01%
2019/05/17	24	364.04	20	365.95	343.50	4	11,578	0.03%
2019/05/16	3	373.50	4	377.75	371.50	-1	11,340	-0.01%
2019/05/15	15	378.93	16	374.88	375.00	-1	11,183	-0.01%
2019/05/14	11	364.36	10	356.45	368.00	1	11,043	0.01%
2019/05/13	4	376.50	7	370.29	360.00	-3	10,827	-0.03%
2019/05/10	13	395.12	11	395.14	392.50	2	10,680	0.02%
2019/05/09	6	410.58	5	396.90	395.00	1	10,605	0.01%
2019/05/08	9	413.11	10	414.00	416.50	-1	10,432	-0.01%
2019/05/07	6	415.67	6	415.92	418.50	0	10,340	0.00%
2019/05/06	6	414.92	4	424.50	399.00	2	10,218	0.02%
2019/05/03	4	408.25	5	416.30	432.50	-1	10,071	-0.01%
2019/05/02	4	401.00	2	399.50	395.50	2	9,918	0.02%
2019/04/30	4	397.75	4	399.75	395.50	0	9,967	0.00%
2019/04/29	10	398.45	12	391.92	401.00	-2	10,102	-0.02%
2019/04/26	8	398.25	6	396.83	388.50	2	10,081	0.02%
2019/04/25	2	417.50	0	0.00	410.50	2	9,987	0.02%
2019/04/22	3	472.83	2	451.00	423.00	1	9,873	0.01%
2019/04/19	168	474.52	6	475.50	470.00	162	9,900	1.64%	大買/鉅額交易
2019/04/18	45	480.49	17	481.41	480.00	28	9,813	0.29%
2019/04/17	12	477.21	15	477.53	493.00	-3	9,625	-0.03%
2019/04/16	7	445.64	7.3	446.18	448.50	-0.3	9,360	0.00%
2019/04/15	6	443.58	7	441.07	442.50	-1	9,311	-0.01%
2019/04/12	13	445.27	12	444.04	433.50	1	9,320	0.01%
2019/04/11	6	438.92	9	442.61	436.00	-3	9,236	-0.03%
2019/04/10	7	446.71	7	449.64	442.00	0	9,196	0.00%
2019/04/09	8	442.56	6	438.08	453.00	2	9,104	0.02%
2019/04/08	12	430.75	14	435.61	435.00	-2	9,014	-0.02%
2019/04/03	4	407.25	6	406.00	408.50	-2	8,854	-0.02%
2019/04/02	10	407.50	11	406.05	409.00	-1	8,873	-0.01%
2019/04/01	4	386.75	55	395.13	396.50	-51	8,692	-0.59%
2019/03/29	4	345.75	63	358.10	360.50	-59	8,477	-0.70%
2019/03/28	1	334.00	1	328.50	328.00	0	8,490	0.00%
2019/03/27	2	340.00	2	339.50	336.00	0	8,476	0.00%
2019/03/26	8	337.88	9	334.83	342.00	-1	8,481	-0.01%
2019/03/25	3	328.00	2	324.50	325.00	1	8,393	0.01%
2019/03/22	3	344.00	2	349.00	338.00	1	8,321	0.01%
2019/03/21	3	348.50	1	345.00	348.50	2	8,258	0.02%
2019/03/20	2	353.50	2	349.50	344.00	0	8,210	0.00%
2019/03/19	2	346.50	1	344.00	353.00	1	8,154	0.01%
2019/03/18	2	356.75	1	357.00	345.00	1	8,078	0.01%
2019/03/15	4	352.38	4	352.50	353.00	0	8,067	0.00%
2019/03/14	2	341.50	2	339.25	351.50	0	7,993	0.00%
2019/03/13	8	329.88	8	331.50	335.00	0	7,894	0.00%
2019/03/12	7	329.57	7	331.21	329.50	0	7,842	0.00%
2019/03/11	5	315.50	5	314.50	319.00	0	7,746	0.00%
2019/03/08	5	312.10	5	311.00	314.00	0	7,795	0.00%
2019/03/07	3	317.33	4	323.00	317.00	-1	7,748	-0.01%
2019/03/06	11	328.77	9	328.67	330.00	2	7,777	0.03%
2019/03/05	11	324.27	13	319.92	324.50	-2	7,768	-0.03%
2019/03/04	6	317.92	9	322.44	310.00	-3	7,597	-0.04%
2019/02/27	9	311.28	6	304.58	320.00	3	7,506	0.04%
2019/02/26	8	314.13	7	318.14	310.00	1	7,458	0.01%
2019/02/25	4	305.63	20	304.35	316.50	-16	7,531	-0.21%
2019/02/22	10	284.00	10	283.40	288.00	0	7,291	0.00%
2019/02/21	9	284.50	9	285.33	286.00	0	7,272	0.00%
2019/02/20	17	281.97	16	282.28	282.50	1	7,163	0.01%
2019/02/19	3	257.17	9	257.33	273.00	-6	6,942	-0.09%
2019/02/18	5	239.40	27	235.63	248.50	-22	6,742	-0.33%
2019/02/15	19	226.63	4	234.38	226.00	15	6,734	0.22%
2019/02/14	2	240.00	16	239.69	239.00	-14	6,802	-0.21%
2019/02/13	13	238.38	34	244.31	237.00	-21	6,941	-0.30%
2019/02/12	3	239.00	15	239.90	241.00	-12	7,012	-0.17%
2019/02/11	12	236.71	17	233.76	241.00	-5	7,180	-0.07%
2019/01/30	20	232.08	39	233.65	226.00	-19	7,493	-0.25%
2019/01/29	3	224.67	4	222.75	225.50	-1	7,628	-0.01%
2019/01/28	4	221.00	4	222.00	222.00	0	7,698	0.00%
2019/01/25	3	216.17	4	218.50	219.00	-1	7,921	-0.01%
2019/01/24	2	219.50	2	213.50	213.50	0	7,971	0.00%
2019/01/23	1	213.00	0	0.00	218.50	1	8,048	0.01%
2019/01/22	5	216.80	7	219.50	217.00	-2	8,133	-0.02%
2019/01/21	5	223.40	3	219.33	215.00	2	8,151	0.02%
2019/01/18	4	216.50	7	204.71	217.50	-3	8,066	-0.04%
2019/01/17	3	199.50	3	204.00	198.00	0	8,045	0.00%
2019/01/16	5	200.60	4	198.63	202.00	1	8,166	0.01%
2019/01/15	1	196.00	4	199.38	201.00	-3	8,231	-0.04%
2019/01/14	4	195.63	3	195.17	197.00	1	8,349	0.01%
2019/01/11	4	200.88	5	198.20	194.00	-1	8,486	-0.01%
2019/01/10	1	194.50	2	193.00	194.50	-1	8,483	-0.01%
2019/01/09	0	0.00	2	188.50	190.00	-2	8,462	-0.02%
2019/01/07	5	172.80	2	174.00	174.00	3	8,440	0.04%
2019/01/04	4	165.38	4	165.63	165.00	0	8,482	0.00%
2019/01/03	2	177.25	7	172.14	172.50	-5	8,447	-0.06%
2018/12/28	2	189.00	2	188.25	185.00	0	8,564	0.00%
2018/12/26	1	193.00	5	184.00	184.00	-4	8,743	-0.05%
2018/12/25	1	185.50	3	187.00	193.00	-2	8,815	-0.02%
2018/12/24	1	195.00	2	195.25	195.50	-1	8,742	-0.01%
2018/12/22	1	197.00	1	196.50	195.00	0	8,736	0.00%
2018/12/21	10	197.55	4	196.00	201.50	6	8,795	0.07%
2018/12/20	1	203.00	6	207.42	203.50	-5	8,721	-0.06%
2018/12/19	5	210.00	0	0.00	206.50	5	8,732	0.06%
2018/12/18	7	203.29	2	201.00	204.00	5	8,736	0.06%
2018/12/17	2	203.00	2	198.75	205.00	0	8,854	0.00%
2018/12/14	2	201.50	3	197.50	202.50	-1	8,907	-0.01%
2018/12/13	6	205.83	6	203.67	202.50	0	8,922	0.00%
2018/12/12	12	203.67	13	204.69	205.00	-1	8,982	-0.01%
2018/12/11	51	199.76	1	200.00	198.50	50	9,006	0.56%
2018/12/10	4	191.13	4	195.50	196.00	0	9,045	0.00%
2018/12/07	7	204.14	7	204.36	204.00	0	9,048	0.00%
2018/12/06	6	206.58	2	200.50	200.00	4	9,049	0.04%
2018/12/05	2	217.50	2	218.00	218.00	0	9,033	0.00%
2018/12/04	5	229.30	4	230.25	225.00	1	9,052	0.01%
2018/12/03	6	231.92	6	236.17	239.50	0	8,971	0.00%
2018/11/30	1	217.50	6	217.42	218.50	-5	8,906	-0.06%
2018/11/29	2	217.00	2	219.00	211.50	0	8,816	0.00%
2018/11/28	4	212.00	14	206.54	211.50	-10	8,686	-0.12%
2018/11/27	13	202.69	3	204.67	207.00	10	8,602	0.12%
2018/11/26	3	200.67	6	199.83	200.00	-3	8,479	-0.04%
2018/11/23	2	205.00	1	209.50	196.00	1	8,421	0.01%
2018/11/22	9	211.56	25	213.64	207.50	-16	8,323	-0.19%
2018/11/21	6	194.58	6	195.33	199.50	0	8,129	0.00%
2018/11/20	15	195.90	10	194.85	195.00	5	8,130	0.06%
2018/11/19	5	197.20	5	195.40	198.00	0	8,108	0.00%
2018/11/16	13	199.65	24	196.46	192.50	-11	8,102	-0.14%
2018/11/15	5	189.00	5	188.80	195.00	0	8,036	0.00%
2018/11/14	9	194.56	38	195.42	191.00	-29	8,017	-0.36%
2018/11/13	13	191.38	12	192.58	193.50	1	7,972	0.01%
2018/11/12	10	200.25	5	202.30	198.00	5	7,923	0.06%
2018/11/09	35	206.47	35	207.61	209.50	0	7,860	0.00%
2018/11/08	82	217.43	80	221.73	210.00	2	7,800	0.03%
2018/11/07	15	195.60	18	199.81	216.00	-3	7,692	-0.04%
2018/11/06	20	208.28	19	210.32	196.50	1	7,419	0.01%
2018/11/05	5	216.20	5	220.10	218.00	0	7,174	0.00%
2018/11/02	24	227.06	23	229.98	220.00	1	7,164	0.01%
2018/11/01	3	219.17	1	208.00	220.00	2	6,992	0.03%
2018/10/31	4	205.25	4	202.50	200.00	0	6,914	0.00%
2018/10/30	14	200.86	16	199.88	197.00	-2	6,872	-0.03%
2018/10/29	5	205.10	5	203.40	209.50	0	6,826	0.00%
2018/10/26	59	214.47	19	211.89	208.50	40	6,785	0.59%
2018/10/25	26	212.73	29	212.19	208.00	-3	6,721	-0.04%
2018/10/24	28	228.18	28	229.80	225.00	0	6,621	0.00%
2018/10/23	5	224.40	5	221.70	220.00	0	6,546	0.00%
2018/10/22	6	228.08	36	230.21	224.50	-30	6,494	-0.46%
2018/10/19	2	222.00	12	226.46	233.00	-10	6,403	-0.16%
2018/10/18	7	220.14	6	222.50	222.00	1	6,255	0.02%
2018/10/17	11	236.68	9	235.44	234.50	2	6,209	0.03%
2018/10/16	8	235.63	7	233.50	231.50	1	6,267	0.02%
2018/10/15	4	236.63	3	233.67	239.00	1	6,285	0.02%
2018/10/12	4	229.38	7	234.29	232.00	-3	6,295	-0.05%
2018/10/11	1	233.50	1	236.00	229.50	0	6,254	0.00%
2018/10/09	9	247.94	9	248.89	255.00	0	6,277	0.00%
2018/10/08	3	258.00	4	261.50	253.50	-1	6,215	-0.02%
2018/10/05	0	0.00	2	261.00	263.00	-2	6,247	-0.03%
2018/10/04	6	284.42	6	283.17	287.50	0	6,207	0.00%
2018/10/03	10	297.20	7	295.64	285.50	3	6,163	0.05%
2018/10/02	2	322.00	2	325.25	317.00	0	6,120	0.00%
2018/10/01	6	319.67	6	320.50	322.00	0	6,130	0.00%
2018/09/28	7	321.64	5	322.90	317.00	2	6,263	0.03%
2018/09/27	9	321.44	9	327.22	319.00	0	6,297	0.00%
2018/09/26	7	318.50	10	320.05	323.00	-3	6,242	-0.05%
2018/09/25	3	310.67	2	308.75	312.00	1	6,229	0.02%
2018/09/21	4	296.38	4	300.38	300.00	0	6,230	0.00%
2018/09/20	2	299.75	2	306.25	306.50	0	6,185	0.00%
2018/09/19	1	315.50	1	306.50	306.50	0	6,282	0.00%
2018/09/18	2	316.00	3	321.83	313.00	-1	6,336	-0.02%
2018/09/17	8	328.88	14	329.11	335.50	-6	6,335	-0.09%
2018/09/14	11	337.95	7	338.79	338.00	4	6,328	0.06%
2018/09/13	25	329.22	0	0.00	329.50	25	6,324	0.40%
2018/09/12	132	347.19	4	346.13	346.50	128	6,318	2.03%	大買/鉅額交易
2018/09/11	5	344.40	5	347.90	357.00	0	6,439	0.00%
2018/09/10	4	347.88	3	346.00	336.00	1	6,425	0.02%
2018/09/07	2	373.00	17	379.29	369.00	-15	6,475	-0.23%
2018/09/06	22	374.20	77	365.48	384.00	-55	6,530	-0.84%
2018/09/05	1	375.50	1	378.50	374.00	0	6,611	0.00%
2018/09/04	5	374.80	5	377.40	383.50	0	6,736	0.00%
2018/09/03	2	380.00	2	392.00	366.00	0	6,890	0.00%
2018/08/31	6	396.42	6	398.50	398.50	0	6,913	0.00%
2018/08/30	4	404.13	4	412.38	400.00	0	6,931	0.00%
2018/08/29	7	408.29	8	411.88	410.50	-1	7,033	-0.01%
2018/08/28	2	413.50	2	414.75	412.50	0	7,129	0.00%
2018/08/27	2	402.25	3	402.50	405.00	-1	7,237	-0.01%
2018/08/24	4	383.25	4	380.25	393.00	0	7,304	0.00%
2018/08/23	4	392.50	2	390.50	388.00	2	7,422	0.03%
2018/08/22	5	387.90	6	388.25	387.00	-1	7,499	-0.01%
2018/08/21	15	386.93	95	383.83	395.00	-80	7,592	-1.05%
2018/08/20	15	372.90	15	374.60	376.00	0	7,701	0.00%
2018/08/17	2	383.00	28	390.64	381.50	-26	7,808	-0.33%
2018/08/16	14	384.61	14	382.79	384.00	0	8,003	0.00%
2018/08/15	2	364.50	2	369.25	379.00	0	8,127	0.00%
2018/08/14	21	368.71	16	364.28	375.00	5	8,380	0.06%
2018/08/13	9	377.44	11	382.73	371.50	-2	8,466	-0.02%
2018/08/10	2	410.75	2	406.50	403.50	0	8,407	0.00%
2018/08/09	16	410.78	16	408.88	412.00	0	8,436	0.00%
2018/08/08	4	438.13	2	416.00	414.50	2	8,373	0.02%
2018/08/07	1	440.00	1	429.50	440.00	0	8,350	0.00%
2018/08/06	4	425.00	6	425.08	426.50	-2	8,471	-0.02%
2018/08/03	3	445.67	3	443.00	439.50	0	8,485	0.00%
2018/08/02	3	446.17	3	455.83	441.50	0	8,454	0.00%
2018/08/01	3	490.67	9	485.33	471.50	-6	8,453	-0.07%
2018/07/31	10	478.25	9	472.11	483.50	1	8,453	0.01%
2018/07/30	18	477.75	13	483.12	476.50	5	8,615	0.06%
2018/07/27	7	484.21	6	478.92	488.00	1	8,694	0.01%
2018/07/26	11	493.59	11	485.55	475.50	0	8,716	0.00%
2018/07/25	4	481.25	4	478.50	481.00	0	8,765	0.00%
2018/07/24	10	474.90	9	468.89	482.50	1	8,867	0.01%
2018/07/23	7	467.71	6	472.50	472.50	1	8,844	0.01%
2018/07/20	2	495.00	3	500.33	498.00	-1	8,845	-0.01%
2018/07/19	5	489.80	4	484.88	486.00	1	8,780	0.01%
2018/07/18	2	485.25	3	497.83	480.00	-1	8,807	-0.01%
2018/07/17	4	493.38	7	494.86	491.50	-3	8,803	-0.03%
2018/07/16	14	511.61	16	497.34	496.00	-2	8,821	-0.02%
2018/07/13	5	524.60	2	515.00	515.00	3	8,829	0.03%
2018/07/12	3	492.50	0	0.00	493.00	3	8,948	0.03%
2018/07/10	1	468.00	1	481.00	483.00	0	9,265	0.00%
2018/07/09	1	447.00	0	0.00	441.00	1	9,371	0.01%
2018/07/06	21	431.57	7	427.36	460.00	14	9,430	0.15%
2018/07/05	20	459.10	5	441.50	427.50	15	9,529	0.16%
2018/07/04	4	471.38	19	464.08	474.50	-15	9,617	-0.16%
2018/07/03	3	469.50	3	479.83	459.00	0	9,590	0.00%
2018/07/02	48	477.00	7	484.57	471.50	41	9,602	0.43%
2018/06/29	23	460.00	46	467.61	478.50	-23	9,542	-0.24%
2018/06/28	66	460.29	17	475.76	453.50	49	9,468	0.52%
2018/06/27	11	480.14	10	484.20	464.50	1	9,363	0.01%
2018/06/26	9	481.11	6	472.75	487.00	3	9,445	0.03%
2018/06/25	10	485.90	10	495.10	480.50	0	9,483	0.00%
2018/06/22	13	495.04	11	502.55	490.00	2	9,561	0.02%
2018/06/21	6	527.33	7	536.57	518.00	-1	9,698	-0.01%
2018/06/20	59	520.63	57	536.72	531.00	2	9,699	0.02%
2018/06/19	16	534.19	14	541.71	530.00	2	9,747	0.02%
2018/06/15	7	550.00	13	547.31	555.00	-6	9,803	-0.06%
2018/06/14	5	538.60	7	542.71	530.00	-2	9,680	-0.02%
2018/06/13	34	539.56	25	536.00	554.00	9	9,603	0.09%
2018/06/12	15	506.13	17	500.71	512.00	-2	9,598	-0.02%
2018/06/11	46	492.51	18	479.07	488.00	28	9,538	0.29%
2018/06/08	5	470.90	5	475.80	458.50	0	9,340	0.00%
2018/06/07	5	471.90	1	470.00	469.00	4	9,285	0.04%
2018/06/06	12	479.70	14	479.96	470.50	-2	9,237	-0.02%
2018/06/05	20	470.33	18	468.03	477.50	2	9,155	0.02%
2018/06/04	45	475.54	25	475.82	458.00	20	9,031	0.22%
2018/06/01	30	464.55	48	459.29	468.00	-18	8,903	-0.20%
2018/05/31	18	460.75	20	459.23	448.00	-2	8,808	-0.02%
2018/05/30	35	443.90	35	437.03	458.00	0	8,669	0.00%
2018/05/29	35	441.84	21	455.52	436.00	14	8,553	0.16%
2018/05/28	28	460.88	18	470.83	452.00	10	8,438	0.12%
2018/05/25	13	459.96	11	463.73	455.00	2	8,313	0.02%
2018/05/24	7	452.29	42	440.61	462.00	-35	8,131	-0.43%
2018/05/23	8	433.81	24	434.33	430.50	-16	7,872	-0.20%
2018/05/22	40	418.68	55	414.54	426.00	-15	7,649	-0.20%
2018/05/21	12	382.92	38	377.76	396.00	-26	7,341	-0.35%
2018/05/18	6	364.17	14	370.75	360.00	-8	7,160	-0.11%
2018/05/17	19	374.03	43	372.62	366.00	-24	7,199	-0.33%
2018/05/16	15	374.73	7	372.00	369.50	8	7,201	0.11%
2018/05/15	21	383.40	22	381.27	372.00	-1	7,211	-0.01%
2018/05/14	9	379.56	27	372.46	381.00	-18	7,210	-0.25%
2018/05/11	10	377.65	27	380.67	371.00	-17	7,062	-0.24%
2018/05/10	12	372.88	25	376.94	372.50	-13	7,012	-0.19%
2018/05/09	26	374.33	23	375.43	373.00	3	7,094	0.04%
2018/05/08	21	367.71	17	365.82	363.00	4	6,987	0.06%
2018/05/07	20	374.80	29	376.48	371.00	-9	6,920	-0.13%
2018/05/04	10	357.50	21	347.64	362.00	-11	6,744	-0.16%
2018/05/03	17	336.94	20	334.30	332.50	-3	6,614	-0.05%
2018/05/02	27	352.13	24	352.17	343.00	3	6,615	0.05%
2018/04/30	26	345.29	13	345.23	352.00	13	6,551	0.20%
2018/04/27	0	0.00	1	330.00	330.00	-1	6,451	-0.02%
2018/04/26	24	337.42	15	344.67	323.50	9	6,430	0.14%
2018/04/25	5	357.50	0	0.00	352.50	5	6,328	0.08%
2018/04/24	10	361.00	2	362.25	351.00	8	6,296	0.13%
2018/04/23	4	361.13	3	371.33	351.00	1	6,216	0.02%
2018/04/20	81	370.66	25	381.22	368.00	56	6,189	0.90%
2018/04/19	24	392.46	18	389.22	388.00	6	6,190	0.10%
2018/04/18	23	381.98	23	387.70	384.50	0	6,269	0.00%
2018/04/17	42	414.79	59	418.47	388.00	-17	6,043	-0.28%
2018/04/16	58	393.23	54	392.66	407.00	4	5,798	0.07%
2018/04/13	57	361.74	55	362.19	370.00	2	5,742	0.03%
2018/04/12	2	347.75	14	348.71	350.00	-12	5,665	-0.21%
2018/04/11	27	348.31	57	344.01	340.50	-30	5,593	-0.54%
2018/04/10	42	332.45	46	332.72	339.50	-4	5,379	-0.07%
2018/04/09	1	307.50	1	310.50	309.00	0	5,261	0.00%
2018/04/03	6	305.42	6	299.58	309.00	0	5,425	0.00%
2018/04/02	1	301.50	14	304.89	300.50	-13	5,461	-0.24%
2018/03/31	5	309.20	3	312.83	308.50	2	5,527	0.04%
2018/03/30	3	305.33	6	305.25	308.00	-3	5,568	-0.05%
2018/03/29	19	314.03	14	309.86	303.50	5	5,660	0.09%
2018/03/28	10	307.50	12	306.00	307.00	-2	5,612	-0.04%
2018/03/27	52	306.79	9	307.67	300.50	43	5,526	0.78%
2018/03/26	33	296.53	27	298.48	301.00	6	5,436	0.11%
2018/03/23	5	277.90	6	271.83	285.00	-1	5,268	-0.02%
2018/03/22	15	281.53	38	285.95	280.00	-23	5,330	-0.43%
2018/03/21	43	266.76	41	269.02	274.00	2	5,272	0.04%
2018/03/20	6	251.58	16	252.25	249.50	-10	5,218	-0.19%
2018/03/19	2	258.50	2	261.25	257.50	0	5,274	0.00%
2018/03/16	6	264.00	26	266.06	260.50	-20	5,304	-0.38%
2018/03/15	17	253.12	6	250.17	260.50	11	5,203	0.21%
2018/03/13	14	233.86	3	233.67	236.00	11	5,386	0.20%
2018/03/12	25	230.64	5	231.90	229.50	20	5,504	0.36%
2018/03/09	2	232.75	1	235.50	230.00	1	5,698	0.02%
2018/03/08	3	226.50	4	224.25	226.50	-1	5,782	-0.02%
2018/03/07	3	223.17	4	231.00	223.00	-1	5,948	-0.02%
2018/03/06	4	229.50	9	234.33	231.00	-5	6,161	-0.08%
2018/03/05	26	236.90	1	242.00	231.00	25	6,269	0.40%
2018/03/01	1	243.50	66	241.77	243.50	-65	6,400	-1.02%
2018/02/27	2	244.00	22	249.98	244.00	-20	6,529	-0.31%
2018/02/26	1	239.00	1	246.00	239.00	0	6,533	0.00%
2018/02/23	1	242.00	1	245.00	242.00	0	6,767	0.00%
2018/02/22	1	241.00	1	236.00	241.00	0	6,997	0.00%
2018/02/21	3	237.17	2	239.25	238.50	1	7,089	0.01%
2018/02/12	8	234.81	8	228.50	228.00	0	7,100	0.00%
2018/02/09	13	221.27	7	227.43	231.00	6	7,217	0.08%
2018/02/08	6	237.00	13	239.00	236.50	-7	7,170	-0.10%
2018/02/07	9	261.33	10	261.05	250.50	-1	7,239	-0.01%
2018/02/06	3	247.50	1	250.00	247.50	2	7,300	0.03%
2018/02/05	2	274.50	0	0.00	275.00	2	7,278	0.03%
2018/02/02	2	290.00	0	0.00	284.50	2	7,362	0.03%
2018/02/01	22	289.95	25	288.18	290.00	-3	7,417	-0.04%
2018/01/31	3	278.50	1	279.00	279.50	2	7,463	0.03%
2018/01/30	1	276.00	0	0.00	276.00	1	7,506	0.01%
2018/01/29	1	278.50	1	282.00	279.00	0	7,566	0.00%
2018/01/26	1	279.00	0	0.00	274.00	1	7,700	0.01%
2018/01/25	1	277.00	2	288.50	277.00	-1	7,813	-0.01%
2018/01/24	1	276.50	1	277.00	283.00	0	7,961	0.00%
2018/01/23	1	279.00	4	288.13	276.00	-3	8,115	-0.04%
2018/01/22	4	280.75	0	0.00	282.00	4	8,217	0.05%
2018/01/19	2	280.75	2	288.25	282.00	0	8,376	0.00%
2018/01/18	2	286.00	3	292.50	286.00	-1	8,522	-0.01%
2018/01/17	0	0.00	1	288.50	287.00	-1	8,647	-0.01%
2018/01/16	4	289.75	4	287.88	292.00	0	8,791	0.00%
2018/01/15	20	297.88	18	286.75	284.00	2	8,859	0.02%
2018/01/12	12	298.17	15	299.07	294.00	-3	8,879	-0.03%
2018/01/11	3	279.83	1	280.00	281.00	2	8,829	0.02%
2018/01/10	2	283.00	1	286.50	280.00	1	9,134	0.01%
2018/01/09	7	292.43	7	291.07	284.00	0	9,232	0.00%
2018/01/08	10	272.50	10	278.15	285.00	0	9,126	0.00%
2018/01/05	1	275.50	0	0.00	274.50	1	9,065	0.01%
2018/01/04	10	278.00	10	280.50	280.50	0	9,107	0.00%
2018/01/03	11	282.32	11	276.00	275.50	0	9,168	0.00%
2018/01/02	19	265.24	21	272.10	280.00	-2	9,165	-0.02%