玉晶光 (3406)-元大-莒光券商分點個股進出

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
452.5
漲跌
▲6.0
漲幅
+1.34%
成交量
614張
產業
上市光電類股
1050人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－元大-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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
2024/12/03	0	0.00	0	451.50	452.50	0	1,349	0.00%
2024/11/28	4	440.00	4	440.50	440.00	0	1,450	0.00%
2024/11/27	0	447.48	0	0.00	445.50	0	1,536	0.00%
2024/11/21	5	435.00	30	440.93	439.50	-25	1,546	-1.62%
2024/11/20	25	444.80	0	0.00	437.00	25	1,552	1.61%
2024/11/15	0	0.00	1	445.00	453.00	-1	1,568	-0.06%
2024/11/14	0	442.00	0	0.00	441.00	0	1,564	0.00%
2024/11/13	1	462.00	1	452.50	448.00	0	1,582	0.00%
2024/11/12	0	438.64	0	0.00	438.50	0	1,615	0.00%
2024/11/08	15.1	447.74	15	445.83	445.00	0.1	1,660	0.01%
2024/11/07	0.1	461.09	0	0.00	458.00	0.1	1,674	0.01%
2024/11/06	0	454.75	0	0.00	460.00	0	1,704	0.00%
2024/11/05	0	444.00	0	0.00	443.00	0	1,714	0.00%
2024/11/04	0	444.50	0	0.00	448.00	0	1,734	0.00%
2024/11/01	0.1	445.50	1	442.00	445.50	-1	1,767	-0.05%
2024/10/30	0	447.00	0	447.00	448.50	0	1,764	0.00%
2024/10/29	0	0.00	0	444.50	445.00	0	1,765	0.00%
2024/10/28	0	456.50	0	0.00	453.50	0	1,764	0.00%
2024/10/25	0.1	457.10	0	0.00	459.00	0.1	1,805	0.00%
2024/10/24	1	461.99	0	0.00	456.00	1	1,815	0.06%
2024/10/23	0	0.00	0.1	473.50	467.50	-0.1	1,833	-0.01%
2024/10/21	0	0.00	0.3	470.00	471.00	-0.3	1,850	-0.02%
2024/10/18	0.1	464.44	0	0.00	462.00	0.1	1,850	0.01%
2024/10/16	0.1	474.68	0	0.00	471.50	0.1	1,866	0.00%
2024/10/14	0	471.50	0	0.00	475.50	0	1,905	0.00%
2024/10/11	0.2	470.15	0	0.00	471.00	0.2	1,946	0.01%
2024/10/09	1	474.98	0	476.50	468.00	1	1,991	0.05%
2024/10/08	2.2	477.72	1	481.50	481.00	1.2	1,988	0.06%
2024/10/07	0	488.25	0	0.00	490.00	0	2,001	0.00%
2024/10/04	1	480.56	0	0.00	480.50	1	2,025	0.05%
2024/10/01	0.1	486.31	13.1	492.95	485.00	-13	2,089	-0.62%
2024/09/30	0.1	490.28	0	0.00	486.00	0.1	2,178	0.01%
2024/09/27	0.1	495.78	0	497.00	493.50	0	2,191	0.00%
2024/09/26	2.1	489.41	0	0.00	497.00	2.1	2,180	0.10%
2024/09/25	7	485.65	0	0.00	488.50	7	2,156	0.33%
2024/09/24	0	476.50	0	0.00	480.00	0	2,162	0.00%
2024/09/23	2	484.00	0	0.00	478.00	2	2,172	0.09%
2024/09/20	2	491.92	0	0.00	484.50	2	2,207	0.09%
2024/09/19	1.2	487.32	1	471.53	490.50	0.1	2,261	0.01%
2024/09/18	0	474.00	0	0.00	467.00	0	2,292	0.00%
2024/09/16	0	487.00	0	0.00	486.00	0	2,294	0.00%
2024/09/13	0.1	495.88	0	0.00	491.50	0.1	2,313	0.00%
2024/09/12	0	488.00	0	0.00	486.50	0	2,355	0.00%
2024/09/11	1	481.50	1	479.50	480.00	0	2,386	0.00%
2024/09/10	2.1	476.32	2	482.00	477.00	0.1	2,451	0.00%
2024/09/09	0.1	499.50	0.4	499.33	495.50	-0.4	2,486	-0.01%
2024/09/06	1.1	528.32	0	0.00	516.00	1.1	2,515	0.04%
2024/09/05	0	533.00	0	0.00	535.00	0	2,608	0.00%
2024/09/04	0.1	528.83	0	0.00	525.00	0.1	2,619	0.00%
2024/09/03	0.1	555.70	0.1	562.00	554.00	0	2,631	0.00%
2024/09/02	1.1	571.40	2	562.00	558.00	-0.9	2,676	-0.03%
2024/08/30	6	579.83	6	563.17	565.00	0	2,701	0.00%
2024/08/29	1	577.94	1.2	560.50	578.00	-0.2	2,662	-0.01%
2024/08/28	0	0.00	0	529.00	528.00	0	2,586	0.00%
2024/08/23	0	525.00	0	0.00	528.00	0	2,687	0.00%
2024/08/22	0	0.00	0	529.00	529.00	0	2,705	0.00%
2024/08/21	0	0.00	1	530.00	530.00	-1	2,711	-0.04%
2024/08/20	0	0.00	0	538.00	531.00	0	2,713	0.00%
2024/08/19	0	526.00	0	0.00	524.00	0	2,743	0.00%
2024/08/16	0.1	521.00	0	521.00	519.00	0	2,766	0.00%
2024/08/15	20	515.50	50	514.80	513.00	-30	2,805	-1.07%
2024/08/14	45	521.11	15	515.00	517.00	30	2,839	1.06%
2024/08/13	0	521.00	1	522.00	532.00	-1	2,812	-0.03%
2024/08/12	0.1	502.00	2	505.00	508.00	-1.9	2,820	-0.07%
2024/08/09	2	496.77	0	0.00	497.00	2	2,932	0.07%
2024/08/07	2	469.00	2	470.75	498.00	0	2,921	0.00%
2024/08/05	0.1	456.24	14.1	463.98	453.00	-14	2,879	-0.49%
2024/08/02	0	515.00	0	0.00	503.00	0	2,851	0.00%
2024/08/01	0	527.00	0	0.00	528.00	0	2,846	0.00%
2024/07/31	4.1	529.67	4	524.00	524.00	0.1	2,850	0.00%
2024/07/30	0.1	508.96	0	529.21	527.00	0.1	2,882	0.00%
2024/07/29	0	516.75	0	0.00	512.00	0	2,845	0.00%
2024/07/26	0.1	532.24	0.3	538.97	521.00	-0.3	2,835	-0.01%
2024/07/23	0	572.00	0	0.00	574.00	0	2,810	0.00%
2024/07/22	0	569.46	0	0.00	572.00	0	2,812	0.00%
2024/07/19	0	588.00	2	590.00	582.00	-2	2,797	-0.07%
2024/07/18	0	586.80	0	0.00	590.00	0	2,789	0.00%
2024/07/17	1.1	603.10	0.1	603.00	605.00	0.9	2,766	0.03%
2024/07/16	0	611.00	0	0.00	612.00	0	2,735	0.00%
2024/07/15	0.1	610.39	0	0.00	609.00	0.1	2,734	0.00%
2024/07/12	0	605.00	0	0.00	613.00	0	2,708	0.00%
2024/07/11	1	632.70	0	0.00	600.00	1	2,674	0.04%
2024/07/09	0.1	614.60	2	604.00	614.00	-1.9	2,623	-0.07%
2024/07/08	0.2	614.38	0	614.00	615.00	0.1	2,620	0.01%
2024/07/05	0.1	608.52	1.3	610.34	611.00	-1.2	2,592	-0.05%
2024/07/04	0	630.37	2.2	643.18	632.00	-2.2	2,525	-0.09%
2024/07/03	1	658.00	0	0.00	662.00	1	2,466	0.04%
2024/07/02	0	0.00	1	669.00	662.00	-1	2,459	-0.04%
2024/07/01	3.1	663.28	0.4	662.31	656.00	2.6	2,467	0.11%
2024/06/28	0	0.00	1	671.95	662.00	-1	2,463	-0.04%
2024/06/27	1	664.00	3.1	665.02	663.00	-2.1	2,464	-0.08%
2024/06/26	4.1	674.57	3	668.36	668.00	1.1	2,493	0.04%
2024/06/25	4	655.74	8.2	660.15	675.00	-4.2	2,485	-0.17%
2024/06/24	0	660.00	2.1	653.79	650.00	-2.1	2,487	-0.08%
2024/06/21	1.1	628.42	5.1	640.76	645.00	-4	2,569	-0.16%
2024/06/20	3.1	632.78	6.1	632.52	637.00	-3	2,604	-0.11%
2024/06/19	7	636.40	6	634.49	626.00	1	2,630	0.04%
2024/06/18	3	626.33	3.1	629.35	630.00	-0.1	2,680	0.00%
2024/06/17	4	631.24	4.2	629.24	628.00	-0.2	2,777	-0.01%
2024/06/14	1	623.12	2	629.98	630.00	-1	2,729	-0.04%
2024/06/13	7.1	593.02	8.1	595.38	599.00	-1	2,678	-0.04%
2024/06/12	7	587.29	4.2	590.72	591.00	2.9	2,641	0.11%
2024/06/11	0	0.00	0	545.00	545.00	0	2,592	0.00%
2024/06/07	0	554.00	0	0.00	553.00	0	2,574	0.00%
2024/06/06	4	549.00	4	548.99	549.00	0	2,544	0.00%
2024/06/05	0.1	546.31	0	0.00	551.00	0.1	2,502	0.00%
2024/06/04	0	0.00	0.2	538.45	535.00	-0.2	2,473	-0.01%
2024/06/03	0.1	532.00	0	0.00	532.00	0.1	2,468	0.00%
2024/05/31	0	0.00	0.1	541.43	530.00	-0.1	2,462	0.00%
2024/05/30	3	541.00	0.2	527.00	538.00	2.8	2,442	0.11%
2024/05/29	0	526.00	0	522.00	535.00	0	2,419	0.00%
2024/05/28	1.2	511.84	0.2	511.23	513.00	1	2,383	0.04%
2024/05/27	0.1	519.86	0	525.00	517.00	0.1	2,373	0.00%
2024/05/22	26.2	520.03	27	518.37	518.00	-0.8	2,385	-0.03%
2024/05/21	4	532.50	4	532.01	535.00	0	2,357	0.00%
2024/05/17	0	522.00	0.2	520.00	530.00	-0.2	2,314	-0.01%
2024/05/16	0.2	513.00	1.1	525.38	524.00	-0.9	2,330	-0.04%
2024/05/15	0.1	524.00	0.3	524.63	513.00	-0.2	2,304	-0.01%
2024/05/14	1	478.50	1.2	475.15	488.50	-0.2	2,209	-0.01%
2024/05/13	0	0.00	0	454.00	453.00	0	2,167	0.00%
2024/05/09	0	456.00	0	0.00	451.50	0	2,189	0.00%
2024/05/08	0	455.00	0.2	449.30	455.50	-0.2	2,180	-0.01%
2024/05/07	0	455.00	0	454.00	453.00	0	2,178	0.00%
2024/05/03	0	0.00	0.2	459.00	460.00	-0.2	2,173	-0.01%
2024/04/30	0	442.50	0.1	441.00	441.00	-0.1	2,200	0.00%
2024/04/29	0.1	436.50	1	439.50	435.00	-1	2,240	-0.04%
2024/04/25	1	432.00	0	0.00	427.50	1	2,251	0.04%
2024/04/24	0	0.00	0	432.50	433.50	0	2,248	0.00%
2024/04/23	0	0.00	0.1	422.00	420.00	-0.1	2,268	0.00%
2024/04/22	0.4	417.90	0	0.00	415.00	0.4	2,293	0.02%
2024/04/19	0.3	422.71	0.2	425.00	424.00	0.1	2,292	0.00%
2024/04/18	2	445.00	0	0.00	442.00	2	2,298	0.09%
2024/04/17	2.2	447.21	0	0.00	447.50	2.2	2,302	0.10%
2024/04/16	0	446.00	0	0.00	442.00	0	2,295	0.00%
2024/04/15	0.1	462.52	0	0.00	458.50	0.1	2,307	0.01%
2024/04/12	6	477.74	5	470.00	472.00	1	2,314	0.04%
2024/04/11	0	471.00	0	0.00	472.50	0	2,328	0.00%
2024/04/10	0.1	479.39	0	0.00	479.00	0.1	2,341	0.00%
2024/04/09	5.1	476.54	5	479.50	477.00	0.1	2,356	0.01%
2024/04/08	0	468.82	0	0.00	468.50	0	2,340	0.00%
2024/04/03	0	480.67	1	473.50	474.00	-1	2,345	-0.04%
2024/04/02	0.1	485.00	0	0.00	484.50	0.1	2,324	0.00%
2024/04/01	0.1	486.37	0	0.00	489.50	0.1	2,317	0.01%
2024/03/29	4	503.94	45	494.43	496.00	-41	2,294	-1.79%
2024/03/28	4	507.50	4	507.97	509.00	0	2,262	0.00%
2024/03/27	5	510.00	5	496.00	505.00	0	2,234	0.00%
2024/03/26	0	0.00	7.4	530.53	499.00	-7.4	2,166	-0.34%
2024/03/25	0.1	483.00	0	495.00	493.00	0.1	2,049	0.00%
2024/03/22	0.1	468.00	2	480.94	482.50	-2	2,013	-0.10%
2024/03/21	0	0.00	2.2	475.28	476.00	-2.2	1,981	-0.11%
2024/03/20	1.2	462.32	5.3	444.96	462.50	-4.1	1,906	-0.21%
2024/03/18	0	0.00	0	425.00	428.00	0	1,948	0.00%
2024/03/15	0.1	426.00	0	0.00	417.50	0.1	1,956	0.01%
2024/03/14	0	0.00	4.1	413.54	418.50	-4.1	1,927	-0.21%
2024/03/13	0	402.33	0	0.00	398.50	0	1,859	0.00%
2024/03/12	1	410.97	1	410.50	408.50	0	1,846	0.00%
2024/03/11	4	399.62	0	0.00	398.00	4	1,843	0.22%
2024/03/08	3	404.29	1	406.00	400.00	2	1,856	0.11%
2024/03/07	1.4	403.51	0.4	407.00	401.50	1.1	1,835	0.06%
2024/03/06	0	410.50	0	0.00	409.50	0	1,837	0.00%
2024/03/05	0.2	412.50	0	0.00	412.00	0.2	1,847	0.01%
2024/03/04	0.2	425.00	0	0.00	420.50	0.2	1,858	0.01%
2024/03/01	0	0.00	1.1	425.77	426.00	-1.1	1,876	-0.06%
2024/02/29	1.3	421.76	1	420.02	423.50	0.2	1,899	0.01%
2024/02/27	1	431.50	1	422.00	427.00	0	1,906	0.00%
2024/02/26	1	429.50	1	430.00	429.00	0	1,939	0.00%
2024/02/23	0.1	415.37	1	411.50	409.50	-0.9	1,926	-0.04%
2024/02/22	7.3	412.60	6	415.50	415.00	1.3	1,962	0.07%
2024/02/21	0.1	411.55	0.1	413.50	411.50	0	1,991	0.00%
2024/02/20	0.1	413.92	1.1	413.32	411.00	-1	1,988	-0.05%
2024/02/19	1	409.00	1.1	419.90	420.00	-0.1	1,947	0.00%
2024/02/16	2	409.00	2.1	411.39	409.00	-0.1	1,924	-0.01%
2024/02/15	0.1	402.50	0.3	401.62	407.00	-0.3	1,964	-0.01%
2024/02/05	0.1	393.00	0	0.00	392.50	0.1	1,947	0.00%
2024/02/02	0.1	394.50	0	0.00	393.50	0.1	1,941	0.00%
2024/02/01	0	397.15	0.2	397.00	395.00	-0.2	1,941	-0.01%
2024/01/31	0	400.50	0	0.00	400.00	0	1,981	0.00%
2024/01/30	0	401.00	0	0.00	398.50	0	1,987	0.00%
2024/01/29	1.2	400.34	1	401.50	401.00	0.2	1,988	0.01%
2024/01/25	6.1	402.52	6	407.00	402.00	0.1	2,006	0.00%
2024/01/24	7.1	416.07	7	407.65	406.50	0.1	1,988	0.00%
2024/01/23	1	422.50	1	420.55	423.00	0	1,957	0.00%
2024/01/22	6	412.50	8.1	408.94	414.00	-2.1	1,903	-0.11%
2024/01/19	0	0.00	0	403.00	403.50	0	1,878	0.00%
2024/01/18	0	0.00	0	403.00	402.50	0	1,875	0.00%
2024/01/17	8	401.75	6	397.51	398.50	2	1,874	0.11%
2024/01/16	1	402.01	0.1	403.00	401.00	0.9	1,845	0.05%
2024/01/15	6.2	399.92	6	394.50	394.00	0.1	1,820	0.01%
2024/01/12	2.1	399.05	1	398.98	397.00	1.1	1,819	0.06%
2024/01/11	5	393.00	3	391.50	390.50	2	1,812	0.11%
2024/01/10	5	392.50	5	388.01	393.00	0	1,815	0.00%
2024/01/09	37	391.89	35	391.41	390.00	2	1,817	0.11%
2024/01/08	5	398.40	4	399.63	396.00	1	1,796	0.06%
2024/01/05	5	413.43	5	422.89	401.50	0	1,794	0.00%
2024/01/04	5	424.20	24	417.23	420.50	-19	1,776	-1.07%
2024/01/03	2	415.50	2.1	421.98	421.50	-0.1	1,778	0.00%
2024/01/02	5	421.50	5	423.50	422.00	0	1,771	0.00%
2023/12/29	10	418.50	10.1	412.91	420.50	-0.1	1,771	0.00%
2023/12/28	5	408.00	5	409.41	407.50	0	1,760	0.00%
2023/12/27	5	410.50	5	410.00	410.00	0	1,754	0.00%
2023/12/26	5	410.80	5	411.00	411.00	0	1,749	0.00%
2023/12/25	5	408.00	5.1	410.51	407.50	-0.1	1,753	0.00%
2023/12/22	5	407.00	5.1	408.98	405.00	-0.1	1,745	-0.01%
2023/12/21	0	0.00	1	407.50	406.50	-1	1,734	-0.06%
2023/12/20	5	413.30	6	408.08	409.50	-1	1,745	-0.06%
2023/12/19	4	417.63	4	411.00	412.50	0	1,744	0.00%
2023/12/18	6.1	424.85	4	420.50	421.50	2.1	1,749	0.12%
2023/12/15	12.2	427.29	12	427.63	428.00	0.2	1,753	0.01%
2023/12/14	4	427.50	4	426.99	428.00	0	1,762	0.00%
2023/12/13	5	408.64	7.4	413.51	415.00	-2.3	1,682	-0.14%
2023/12/12	43	399.98	3	403.16	403.00	40	1,617	2.47%
2023/12/11	2	398.50	1	395.50	395.00	1	1,603	0.06%
2023/12/08	1.2	395.50	0	0.00	395.00	1.2	1,616	0.07%
2023/12/07	0	0.00	1	396.00	393.50	-1	1,621	-0.06%
2023/12/06	1	393.04	0	0.00	393.00	1	1,630	0.06%
2023/12/05	0	389.00	0.3	396.00	397.00	-0.3	1,660	-0.02%
2023/12/04	0	393.25	1	397.50	391.00	-1	1,652	-0.06%
2023/12/01	1.1	394.12	0	0.00	394.50	1.1	1,663	0.06%
2023/11/30	0	400.00	0.2	400.50	400.00	-0.2	1,664	-0.01%
2023/11/28	1.1	401.11	3	403.47	403.00	-2	1,630	-0.12%
2023/11/27	0	0.00	0.1	410.00	401.50	-0.1	1,604	0.00%
2023/11/24	1	402.00	0	400.00	401.50	1	1,579	0.06%
2023/11/23	0	398.50	0.1	402.50	400.00	-0.1	1,582	-0.01%
2023/11/22	1.2	386.48	0	0.00	394.00	1.2	1,519	0.08%
2023/11/21	0.2	394.50	0.1	395.50	396.50	0.1	1,473	0.01%
2023/11/20	0	0.00	1	394.00	396.50	-1	1,436	-0.07%
2023/11/17	1	385.00	0.1	385.50	387.50	1	1,404	0.07%
2023/11/16	0	0.00	0	384.00	383.50	0	1,399	0.00%
2023/11/15	50	383.11	50.2	382.58	382.50	-0.2	1,401	-0.01%
2023/11/14	32.2	382.41	30	383.37	383.50	2.2	1,388	0.16%
2023/11/13	9	387.00	9	390.50	392.00	0	1,353	0.00%
2023/11/10	1	385.51	0	0.00	385.50	1	1,358	0.07%
2023/11/08	20.1	375.80	20.3	385.01	384.00	-0.2	1,376	-0.01%
2023/11/03	0	386.75	1	387.50	386.00	-1	1,348	-0.07%
2023/11/01	0	0.00	1	386.00	385.50	-1	1,382	-0.07%
2023/10/31	0	0.00	1	386.00	380.50	-1	1,423	-0.07%
2023/10/26	0.1	381.50	0	0.00	377.00	0.1	1,497	0.00%
2023/10/24	0	0.00	0.6	382.50	383.00	-0.6	1,503	-0.04%
2023/10/20	1	379.50	0	0.00	383.50	1	1,526	0.07%
2023/10/19	0	384.00	0	0.00	383.50	0	1,544	0.00%
2023/10/16	1	382.00	0	0.00	383.50	1	1,571	0.06%
2023/10/13	1	389.00	1.1	391.45	389.00	-0.1	1,579	-0.01%
2023/10/12	0	0.00	1	391.00	395.00	-1	1,585	-0.06%
2023/10/06	0	0.00	0	388.00	386.00	0	1,618	0.00%
2023/10/05	0	0.00	1	382.50	385.00	-1	1,644	-0.06%
2023/10/04	1	375.50	0	368.50	376.00	1	1,682	0.06%
2023/09/28	1	368.99	0	0.00	368.00	1	1,979	0.05%
2023/09/25	0	0.00	1	382.00	382.00	-1	2,033	-0.05%
2023/09/21	2	368.26	0	0.00	367.50	2	2,002	0.10%
2023/09/20	0	381.56	0	0.00	379.50	0	1,975	0.00%
2023/09/18	0	0.00	0.4	399.99	394.50	-0.4	1,956	-0.02%
2023/09/15	1.3	392.22	1	388.50	388.50	0.3	1,904	0.01%
2023/09/13	1	380.01	1	386.00	379.00	0	1,892	0.00%
2023/09/12	1	388.00	0	0.00	388.00	1	1,897	0.05%
2023/09/11	0	387.50	0	0.00	383.50	0	1,911	0.00%
2023/09/08	0	391.50	1	400.00	390.00	-1	1,919	-0.05%
2023/09/07	0.3	391.89	0	0.00	391.00	0.3	1,899	0.01%
2023/09/05	1.1	394.56	1	396.00	397.00	0.1	1,946	0.01%
2023/09/04	0	0.00	1	387.00	390.50	-1	1,942	-0.05%
2023/09/01	1	383.50	0	0.00	383.50	1	1,961	0.05%
2023/08/31	0	381.50	0	0.00	383.00	0	2,121	0.00%
2023/08/30	0	386.00	0	0.00	383.00	0	2,230	0.00%
2023/08/29	0	0.00	1	388.00	386.00	-1	2,247	-0.04%
2023/08/25	0	373.50	0	0.00	371.50	0	2,319	0.00%
2023/08/17	20	355.50	52	370.38	373.00	-32	2,426	-1.32%
2023/08/16	30	357.50	0	0.00	360.00	30	2,419	1.24%
2023/08/15	0	366.18	0.2	369.00	363.50	-0.2	2,455	-0.01%
2023/08/14	20.1	364.51	20	369.75	365.50	0	2,485	0.00%
2023/08/10	0	386.50	0	386.50	384.50	0	2,540	0.00%
2023/08/09	0	0.00	1	395.50	395.50	-1	2,530	-0.04%
2023/08/08	1	393.97	52	389.22	389.00	-51	2,519	-2.02%
2023/08/07	50	383.30	50	383.00	383.00	0	2,489	0.00%
2023/08/04	52	395.37	4	391.63	390.00	48	2,466	1.95%
2023/08/02	1	399.55	1	405.50	406.50	0	2,430	0.00%
2023/08/01	0	0.00	75	401.67	402.00	-75	2,387	-3.14%
2023/07/31	0	0.00	41	393.07	392.50	-41	2,352	-1.74%
2023/07/28	1	391.50	0	0.00	391.50	1	2,347	0.04%
2023/07/27	1	392.00	0	0.00	390.50	1	2,354	0.04%
2023/07/26	0	396.00	0	0.00	395.00	0	2,348	0.00%
2023/07/25	3	396.00	0	0.00	395.50	3	2,339	0.13%
2023/07/24	10.1	388.56	10	393.00	392.50	0.1	2,342	0.00%
2023/07/21	0.3	391.58	0	0.00	391.50	0.3	2,337	0.01%
2023/07/20	34.1	399.00	1	399.00	397.00	33.1	2,339	1.41%
2023/07/18	46.1	399.74	2	399.25	397.00	44.1	2,320	1.90%
2023/07/14	38	402.08	35	403.22	403.00	3	2,300	0.13%
2023/07/13	26	419.90	0	0.00	414.00	26	2,248	1.16%
2023/07/12	26.2	421.96	15.1	418.78	417.50	11.1	2,242	0.49%
2023/07/11	35	416.50	35.8	422.90	426.00	-0.7	2,216	-0.03%
2023/07/10	5.1	424.24	4	425.76	420.50	1.1	2,188	0.05%
2023/07/07	0.1	417.95	0	0.00	415.00	0.1	2,097	0.01%
2023/07/06	0	0.00	1	421.00	406.50	-1	2,017	-0.05%
2023/07/05	1	407.00	1.1	404.59	403.00	-0.1	1,904	-0.01%
2023/07/04	40	398.25	40	403.25	404.50	0	1,877	0.00%
2023/06/28	0.3	398.00	0	0.00	395.50	0.3	1,902	0.02%
2023/06/27	1	395.60	1	395.50	394.50	0	1,916	0.00%
2023/06/26	0.2	401.12	1	399.50	399.50	-0.8	1,925	-0.04%
2023/06/21	0	392.50	0	0.00	389.50	0	1,964	0.00%
2023/06/20	0.2	397.00	0.1	398.50	394.50	0.1	1,976	0.01%
2023/06/19	0.1	398.00	0	399.50	398.50	0.1	1,988	0.00%
2023/06/16	0	0.00	0.1	400.50	397.50	-0.1	1,993	0.00%
2023/06/14	0	0.00	21	400.48	401.00	-21	1,967	-1.07%
2023/06/13	22	396.55	1	397.00	397.00	21	1,969	1.07%
2023/06/12	1.2	398.46	0	0.00	398.50	1.2	1,987	0.06%
2023/06/09	2	392.75	2	397.27	399.00	0	1,979	0.00%
2023/06/08	1	391.00	1	388.00	387.50	0	1,948	0.00%
2023/06/07	2	391.00	3	390.50	389.50	-1	1,958	-0.05%
2023/06/06	5.1	396.03	0	0.00	388.00	5.1	1,946	0.26%
2023/06/05	4	415.50	6	421.25	421.50	-2	1,844	-0.11%
2023/06/02	1	404.00	0	0.00	400.50	1	1,810	0.06%
2023/06/01	1	409.00	1	414.50	406.00	0	1,913	0.00%
2023/05/31	1	409.00	2	413.25	408.00	-1	1,902	-0.05%
2023/05/30	2	409.50	0	0.00	408.50	2	1,888	0.11%
2023/05/29	0	0.00	1.8	400.56	400.00	-1.8	1,833	-0.10%
2023/05/26	1	397.50	1	393.50	389.00	0	1,804	0.00%
2023/05/25	0	393.50	0	0.00	396.00	0	1,827	0.00%
2023/05/23	0	390.00	1	394.00	393.50	-1	1,897	-0.05%
2023/05/22	0	386.55	2	388.25	390.00	-2	1,895	-0.10%
2023/05/19	2	394.49	3.3	401.57	390.00	-1.3	1,890	-0.07%
2023/05/18	0.3	397.00	4	397.88	399.50	-3.8	1,861	-0.20%
2023/05/17	5	394.50	2	396.00	393.50	3	1,872	0.16%
2023/05/16	2	396.25	3	395.50	394.00	-1	1,903	-0.05%
2023/05/12	1	378.50	1	381.00	381.00	0	1,856	0.00%
2023/05/11	1	379.00	2	378.50	377.00	-1	1,862	-0.05%
2023/05/10	2	377.25	1	374.50	378.00	1	1,878	0.05%
2023/05/09	1	375.52	0	0.00	378.50	1	1,885	0.05%
2023/05/05	2	381.75	1	382.00	381.50	1	1,897	0.05%
2023/05/04	0	0.00	2	378.25	378.00	-2	1,919	-0.10%
2023/05/03	1	380.00	25	380.04	379.50	-24	1,944	-1.23%
2023/05/02	6	377.25	41	377.12	378.00	-35	1,956	-1.79%
2023/04/28	1	373.50	3	371.17	370.50	-2	1,973	-0.10%
2023/04/27	2	361.50	8	366.06	368.00	-6	1,987	-0.30%
2023/04/26	8	356.25	4	356.38	361.50	4	1,996	0.20%
2023/04/25	6	360.58	4	361.75	356.00	2	2,046	0.10%
2023/04/24	11	371.05	0	0.00	371.00	11	2,037	0.54%
2023/04/21	12	375.42	2	381.25	371.00	10	2,062	0.49%
2023/04/20	1	385.50	0	0.00	382.00	1	2,080	0.05%
2023/04/19	0.3	389.92	0	0.00	387.50	0.3	2,118	0.01%
2023/04/18	0	0.00	44	390.50	390.00	-44	2,174	-2.02%
2023/04/17	0.1	395.00	23	392.33	393.00	-22.9	2,183	-1.05%
2023/04/14	17.1	388.69	23	390.33	389.00	-5.9	2,211	-0.27%
2023/04/13	3.4	393.06	1	391.50	390.00	2.4	2,213	0.11%
2023/04/12	10	383.95	10	390.00	392.50	0	2,204	0.00%
2023/04/11	10	384.20	0	0.00	383.00	10	2,215	0.45%
2023/04/07	2	381.75	0	0.00	381.50	2	2,253	0.09%
2023/04/06	12	379.00	12	383.50	386.00	0	2,246	0.00%
2023/03/31	29	389.03	29	385.48	385.50	0	2,234	0.00%
2023/03/28	0	0.00	2	385.00	385.00	-2	2,255	-0.09%
2023/03/27	19	390.71	21	388.67	388.00	-2	2,311	-0.09%
2023/03/24	23.1	401.57	20	396.55	395.00	3.1	2,310	0.13%
2023/03/23	10	396.00	10	399.50	403.00	0	2,254	0.00%
2023/03/22	35	397.93	0	0.00	395.50	35	2,258	1.55%
2023/03/21	2	396.50	0	0.00	395.50	2	2,256	0.09%
2023/03/20	14	390.96	12	391.00	392.00	2	2,265	0.09%
2023/03/17	20	389.00	21	391.40	393.00	-1	2,298	-0.04%
2023/03/16	31	387.79	32	383.83	383.00	-1	2,315	-0.04%
2023/03/15	2	394.00	8	399.19	392.00	-6	2,336	-0.26%
2023/03/14	4	386.50	3	388.50	387.50	1	2,326	0.04%
2023/03/13	27	385.02	21.1	387.01	387.50	5.9	2,341	0.25%
2023/03/10	25	393.76	25.1	388.72	389.00	-0.1	2,342	0.00%
2023/03/09	20	404.50	17.1	401.51	400.50	2.9	2,365	0.12%
2023/03/08	47.1	405.44	0.1	406.00	403.50	47	2,406	1.95%
2023/03/07	25.1	417.91	1.1	418.08	416.00	24	2,376	1.01%
2023/03/06	4.1	425.47	4	424.25	420.50	0.1	2,325	0.00%
2023/03/03	11	404.86	1	406.49	402.50	10	2,236	0.45%
2023/03/02	0	0.00	1.1	398.34	399.50	-1.1	2,249	-0.05%
2023/03/01	0	0.00	1	394.50	394.50	-1	2,397	-0.04%
2023/02/24	1	390.98	0	0.00	389.00	1	2,430	0.04%
2023/02/21	6.1	397.49	3.2	397.36	394.50	2.9	2,647	0.11%
2023/02/17	0	388.00	0	392.50	387.50	0	2,797	0.00%
2023/02/16	0	0.00	1	393.00	391.50	-1	2,863	-0.03%
2023/02/15	1	383.50	1	391.00	392.00	0	2,959	0.00%
2023/02/14	1	381.50	1	388.50	388.00	0	2,976	0.00%
2023/02/13	0	0.00	0	371.00	370.50	0	2,951	0.00%
2023/02/09	1	379.00	1.1	374.14	374.00	-0.1	3,046	0.00%
2023/02/08	0.8	382.13	1	385.00	381.00	-0.2	3,101	-0.01%
2023/02/07	0.1	376.11	0	0.00	377.00	0.1	3,120	0.00%
2023/02/03	0.1	378.50	0	0.00	378.00	0.1	3,189	0.00%
2023/02/02	0.1	373.13	1	379.50	380.00	-0.9	3,248	-0.03%
2023/01/31	0	0.00	33.1	363.70	365.50	-33.1	3,341	-0.99%
2023/01/30	0	0.00	30	359.50	360.00	-30	3,372	-0.89%
2023/01/17	82	346.25	42	344.00	345.00	40	3,373	1.19%
2023/01/16	10	342.00	10.2	348.92	348.50	-0.2	3,383	0.00%
2023/01/13	1.2	336.43	1.1	337.95	342.50	0.1	3,417	0.00%
2023/01/11	1	361.50	1	355.00	354.50	0	3,453	0.00%
2023/01/10	73.1	354.85	70	352.71	352.50	3.1	3,495	0.09%
2023/01/09	40	353.12	43	358.38	360.50	-3	3,543	-0.08%
2023/01/06	48	346.60	45	350.51	350.50	3	3,579	0.08%
2023/01/05	0	364.50	59	362.97	364.50	-59	3,575	-1.65%
2023/01/04	0	0.00	45	360.00	360.00	-45	3,612	-1.25%
2023/01/03	0	0.00	0.1	344.00	349.00	-0.1	3,617	0.00%
2022/12/30	0.1	339.33	0	0.00	335.50	0.1	3,666	0.00%
2022/12/29	3	341.33	2	336.75	343.50	1	3,710	0.03%
2022/12/28	1	350.00	0	0.00	346.00	1	3,750	0.03%
2022/12/21	0	0.00	40	367.75	366.00	-40	4,201	-0.95%
2022/12/20	40	373.12	40	367.60	367.00	0	4,226	0.00%
2022/12/19	1.1	354.00	0.2	361.00	376.00	0.9	4,268	0.02%
2022/12/16	2	374.25	1	372.50	372.00	1	4,244	0.02%
2022/12/15	0.1	385.00	0	0.00	384.50	0.1	4,252	0.00%
2022/12/14	1	382.00	1	383.01	383.50	0	4,272	0.00%
2022/12/13	1	377.50	1	373.00	371.50	0	4,263	0.00%
2022/12/12	0	374.35	0	0.00	374.00	0	4,279	0.00%
2022/12/09	48	374.86	49	367.23	366.50	-1	4,289	-0.02%
2022/12/08	31.1	377.73	20	379.50	375.00	11	4,302	0.26%
2022/12/07	28	386.50	3	388.00	383.00	25	4,320	0.58%
2022/12/06	31.2	399.13	27	397.93	394.50	4.2	4,334	0.10%
2022/12/05	36	405.38	0	0.00	402.00	36	4,359	0.83%
2022/12/02	6	400.33	6	404.00	403.50	0	4,529	0.00%
2022/12/01	8	401.13	4.1	403.20	400.50	3.9	4,611	0.08%
2022/11/30	35	394.24	1.1	400.64	393.50	33.9	4,754	0.71%
2022/11/29	26	390.31	27	393.93	394.50	-1	4,806	-0.02%
2022/11/28	1.1	387.86	1	395.00	395.50	0.1	4,914	0.00%
2022/11/25	31.2	396.69	2	398.38	391.50	29.2	5,037	0.58%
2022/11/24	19.1	400.74	0	400.50	400.50	19	5,143	0.37%
2022/11/23	7	407.29	8	404.88	398.50	-1	5,217	-0.02%
2022/11/22	5	389.20	6	390.83	395.00	-1	5,094	-0.02%
2022/11/21	1.1	392.40	1	388.00	388.00	0.1	5,134	0.00%
2022/11/18	23	390.96	23	392.48	387.00	0	5,114	0.00%
2022/11/17	16	387.25	16	391.91	392.50	0	5,053	0.00%
2022/11/16	5	372.10	7	370.43	371.00	-2	4,898	-0.04%
2022/11/15	5.1	361.52	5	364.70	370.50	0.1	4,830	0.00%
2022/11/14	7	350.86	6	352.33	353.00	1	4,741	0.02%
2022/11/11	40	342.38	60	344.10	341.00	-20	4,703	-0.43%
2022/11/10	34	326.53	39	329.29	330.00	-5	4,640	-0.11%
2022/11/09	34	325.24	33	327.48	327.50	1	4,641	0.02%
2022/11/08	26	323.46	3	325.83	320.50	23	4,736	0.49%
2022/11/07	15	319.33	15	322.50	322.50	0	4,727	0.00%
2022/11/03	2	307.50	0	310.00	310.50	2	4,830	0.04%
2022/11/02	0	0.00	1	305.50	307.00	-1	4,823	-0.02%
2022/11/01	2.1	305.72	2	301.50	302.00	0.1	4,853	0.00%
2022/10/31	15	299.03	25.1	301.38	300.50	-10.1	4,858	-0.21%
2022/10/28	52.1	286.90	39	284.40	284.00	13.1	4,819	0.27%
2022/10/27	7	295.36	11.1	299.47	299.00	-4.1	4,754	-0.09%
2022/10/26	27.1	288.14	63	290.43	288.00	-35.9	4,755	-0.75%
2022/10/25	21	294.12	21	291.17	292.00	0	4,730	0.00%
2022/10/24	26	301.02	26	297.85	297.00	0	4,778	0.00%
2022/10/21	30	297.92	10	291.50	292.00	20	4,874	0.41%
2022/10/20	21	304.14	21	302.05	301.00	0	4,859	0.00%
2022/10/19	21	314.21	1	315.50	311.00	20	4,832	0.41%
2022/10/18	3	321.00	3	319.33	316.00	0	4,816	0.00%
2022/10/17	15	312.77	15	316.27	316.50	0	4,800	0.00%
2022/10/14	26	336.70	26	331.73	328.50	0	4,769	0.00%
2022/10/13	7	334.85	7	324.50	324.50	0	4,763	0.00%
2022/10/12	5	347.29	6	345.58	343.00	-1	4,748	-0.02%
2022/10/11	30	350.62	29	343.72	343.00	1	4,774	0.02%
2022/10/07	2	368.50	1	366.50	363.00	1	4,848	0.02%
2022/10/06	19	358.76	43	364.52	369.50	-24	4,826	-0.50%
2022/10/05	31	361.94	27	361.70	363.00	4	4,806	0.08%
2022/10/04	50	345.47	50.1	351.50	352.50	-0.1	4,766	0.00%
2022/10/03	22.1	336.57	21	336.90	334.00	1.1	4,749	0.02%
2022/09/30	30	331.02	31	338.00	345.50	-1	4,790	-0.02%
2022/09/29	46	356.31	26	347.85	347.00	20	4,738	0.42%
2022/09/28	2.1	367.08	1	396.50	360.00	1.1	4,660	0.02%
2022/09/27	0	0.00	1.1	400.48	399.50	-1.1	4,596	-0.02%
2022/09/26	0	0.00	1	414.50	399.00	-1	4,564	-0.02%
2022/09/22	1	423.49	2	421.50	425.50	-1	4,490	-0.02%
2022/09/20	0	0.00	5	419.50	418.00	-5	4,471	-0.11%
2022/09/19	25	418.70	20	415.00	414.50	5	4,464	0.11%
2022/09/16	1	432.48	0	0.00	425.00	1	4,449	0.02%
2022/09/14	3	422.50	4	419.50	425.00	-1	4,477	-0.02%
2022/09/13	4	438.23	6.1	434.07	430.50	-2.1	4,437	-0.05%
2022/09/12	2	445.00	3	443.67	439.00	-1	4,397	-0.02%
2022/09/08	42.2	446.77	40	441.26	439.00	2.2	4,366	0.05%
2022/09/07	3	445.67	4	451.62	451.50	-1	4,188	-0.02%
2022/09/06	8	447.69	7.2	451.50	442.00	0.8	4,099	0.02%
2022/09/05	27	435.33	27.2	441.52	440.00	-0.2	3,934	0.00%
2022/09/02	4.2	451.96	9.2	454.81	451.00	-5.1	3,830	-0.13%
2022/09/01	12.3	446.08	36	445.39	440.50	-23.7	3,708	-0.64%
2022/08/31	4	444.46	50	444.21	449.00	-46	3,572	-1.29%
2022/08/30	3	431.86	3	434.33	434.50	0	3,433	0.00%
2022/08/29	12.1	411.00	12	410.50	410.00	0.1	3,315	0.00%
2022/08/26	8	412.44	36.7	425.75	426.50	-28.7	3,317	-0.86%
2022/08/25	30	408.37	30	405.50	405.00	0	3,240	0.00%
2022/08/24	43.1	408.02	43.1	405.15	403.00	0.1	3,243	0.00%
2022/08/23	10	405.50	12.1	408.40	407.50	-2.1	3,270	-0.06%
2022/08/22	13.2	408.55	14	407.07	406.00	-0.8	3,281	-0.02%
2022/08/19	42.2	420.57	41	417.77	415.50	1.2	3,282	0.04%
2022/08/18	2	414.75	9	415.50	422.00	-7	3,260	-0.21%
2022/08/17	25	407.34	43	413.20	414.50	-18	3,237	-0.56%
2022/08/16	46.1	415.25	43	410.99	408.50	3.1	3,186	0.10%
2022/08/15	35	423.64	28	424.77	423.00	7	3,131	0.22%
2022/08/12	30.1	424.83	0	0.00	420.00	30.1	3,020	1.00%
2022/08/11	24	420.60	23	424.61	427.00	1	2,985	0.03%
2022/08/10	0	0.00	32	394.53	414.00	-32	2,884	-1.11%
2022/08/09	15	388.67	15	394.17	391.00	0	2,791	0.00%
2022/08/08	11.1	391.84	3	392.50	391.00	8.1	2,779	0.29%
2022/08/05	10	379.50	10	397.50	397.00	0	2,725	0.00%
2022/08/04	10	374.25	10	374.00	373.50	0	2,684	0.00%
2022/08/03	15	382.00	15	381.33	378.00	0	2,660	0.00%
2022/08/02	11	381.41	10	385.00	385.50	1	2,640	0.04%
2022/08/01	25	394.30	10	391.50	391.00	15	2,626	0.57%
2022/07/29	51	399.11	51	394.25	394.50	0	2,625	0.00%
2022/07/28	42	392.80	43	390.72	389.50	-1	2,563	-0.04%
2022/07/27	1	407.50	0	0.00	402.00	1	2,441	0.04%
2022/07/26	10	407.50	10	406.00	406.50	0	2,408	0.00%
2022/07/25	0	0.00	1	414.50	418.00	-1	2,403	-0.04%
2022/07/22	50.1	428.40	15.4	414.36	412.50	34.7	2,385	1.45%
2022/07/21	36.3	427.20	35	432.93	434.50	1.3	2,349	0.05%
2022/07/20	44.1	438.29	4	431.38	429.00	40.1	2,299	1.75%
2022/07/19	25	440.70	0.1	439.00	439.00	24.9	2,235	1.11%
2022/07/18	4	449.13	3.1	448.35	450.50	0.9	2,207	0.04%
2022/07/15	3	424.00	4	435.88	446.00	-1	2,127	-0.05%
2022/07/14	14	415.79	14	416.00	420.00	0	2,000	0.00%
2022/07/13	13	410.42	13	414.77	407.00	0	1,953	0.00%
2022/07/11	17.2	397.55	17	402.18	402.00	0.2	1,893	0.01%
2022/07/08	21	411.02	22	403.64	408.00	-1	1,853	-0.05%
2022/07/07	11.1	375.62	10	380.50	400.00	1.1	1,756	0.06%
2022/07/05	2	368.50	2	363.25	368.00	0	1,628	0.00%
2022/07/04	4	348.38	4	339.13	345.00	0	1,595	0.00%
2022/07/01	0	349.50	0	0.00	342.50	0	1,590	0.00%
2022/06/30	3	359.00	0	0.00	366.50	3	1,566	0.19%
2022/06/29	0.1	362.00	2	363.25	363.00	-1.9	1,553	-0.12%
2022/06/28	2	348.50	0	0.00	348.50	2	1,542	0.13%
2022/06/27	0	0.00	1	359.50	362.50	-1	1,559	-0.06%
2022/06/24	0.1	353.00	2	355.00	350.50	-1.9	1,559	-0.12%
2022/06/23	6	341.92	19	345.05	346.00	-13	1,553	-0.84%
2022/06/22	13	364.81	0	0.00	356.50	13	1,513	0.86%
2022/06/16	0	416.00	0	0.00	401.50	0	1,430	0.00%
2022/06/08	1	416.00	1	415.00	415.00	0	1,403	0.00%
2022/06/01	0.1	409.00	0	412.00	413.00	0	1,382	0.00%
2022/05/31	0	0.00	0	411.53	415.50	0	1,361	0.00%
2022/05/30	1	387.50	2	388.56	399.50	-1	1,321	-0.08%
2022/05/27	1	383.00	1.6	382.31	382.50	-0.6	1,301	-0.05%
2022/05/24	0	356.50	0	0.00	355.00	0	1,293	0.00%
2022/05/18	0.1	356.00	0	0.00	356.50	0.1	1,296	0.01%
2022/05/17	0	0.00	26	349.77	352.50	-26	1,293	-2.01%
2022/05/16	22.1	344.88	0	0.00	335.50	22.1	1,286	1.72%
2022/05/13	4	350.50	0	0.00	348.00	4	1,277	0.31%
2022/05/12	0.2	360.00	6	352.50	351.00	-5.8	1,279	-0.45%
2022/05/11	1	349.50	0	0.00	352.00	1	1,272	0.08%
2022/05/06	11	366.95	10	365.00	364.00	1	1,246	0.08%
2022/05/05	1	387.00	0	0.00	384.00	1	1,236	0.08%
2022/05/04	5	381.50	0	0.00	382.50	5	1,241	0.40%
2022/04/29	0.1	387.83	0	0.00	379.00	0.1	1,324	0.01%
2022/04/18	0.1	418.00	0	0.00	413.50	0.1	1,544	0.01%
2022/04/15	0	422.50	0	0.00	418.00	0	1,573	0.00%
2022/04/14	0	0.00	2	447.86	449.00	-2	1,673	-0.12%
2022/04/13	0	0.00	0.4	443.00	444.00	-0.4	1,774	-0.02%
2022/04/08	2	451.00	1.2	450.42	449.50	0.8	1,981	0.04%
2022/04/07	0	0.00	0	454.00	437.00	0	1,970	0.00%
2022/04/06	0.1	442.50	0	0.00	450.00	0.1	1,978	0.01%
2022/04/01	0.1	449.97	0	0.00	450.00	0.1	1,974	0.01%
2022/03/31	0	0.00	0.6	454.81	455.50	-0.6	1,978	-0.03%
2022/03/30	0	0.00	0	452.36	461.50	0	1,979	0.00%
2022/03/29	1	425.00	1	428.50	430.50	0	1,956	0.00%
2022/03/15	1.1	409.17	0	0.00	406.50	1.1	2,229	0.05%
2022/03/14	0	0.00	1	422.00	422.50	-1	2,280	-0.04%
2022/03/11	0.1	425.77	0	0.00	425.00	0.1	2,311	0.00%
2022/03/08	0.2	425.50	20	418.00	416.00	-19.8	2,454	-0.81%
2022/03/07	5.2	425.58	5	429.00	431.00	0.2	2,497	0.01%
2022/03/03	21	455.26	25	460.00	455.00	-4	2,700	-0.15%
2022/03/02	10	452.50	5	454.50	459.00	5	2,770	0.18%
2022/03/01	0.1	464.00	0	0.00	461.00	0.1	2,804	0.00%
2022/02/25	5	443.50	5	453.50	455.00	0	2,852	0.00%
2022/02/24	10.1	448.53	0.1	446.50	438.50	10	2,928	0.34%
2022/02/23	16	459.59	6	457.50	458.00	10	3,056	0.33%
2022/02/22	0.2	468.83	0	0.00	460.50	0.2	3,168	0.00%
2022/02/21	9	474.94	8	477.31	477.00	1	3,262	0.03%
2022/02/15	0	0.00	1	489.87	486.50	-1	3,485	-0.03%
2022/02/14	1.1	471.71	0	0.00	476.00	1.1	3,492	0.03%
2022/02/11	0	0.00	1	488.00	494.00	-1	3,512	-0.03%
2022/02/10	25	490.30	25.1	486.51	484.00	-0.1	3,520	0.00%
2022/02/09	6	483.92	6	490.08	494.00	0	3,514	0.00%
2022/02/08	0	0.00	0	483.00	485.00	0	3,530	0.00%
2022/02/07	2	475.50	1	477.50	475.00	1	3,553	0.03%
2022/01/26	10.1	474.00	10	471.50	470.00	0.1	3,567	0.00%
2022/01/25	10	478.00	10	471.00	473.50	0	3,635	0.00%
2022/01/24	5	462.50	33	481.65	488.50	-28	3,613	-0.77%
2022/01/21	28.1	475.93	0	0.00	467.00	28.1	3,609	0.78%
2022/01/20	20.1	481.50	20	485.50	484.50	0.1	3,627	0.00%
2022/01/19	1	485.00	0	0.00	487.00	1	3,697	0.03%
2022/01/18	2.1	488.05	1	488.00	487.00	1.1	3,766	0.03%
2022/01/17	5	491.50	5.2	497.44	496.00	-0.2	3,733	-0.01%
2022/01/14	32.3	500.85	32.1	499.92	500.00	0.3	3,714	0.01%
2022/01/13	16	534.31	16.1	541.85	528.00	-0.1	3,668	0.00%
2022/01/12	1.1	543.09	1	533.00	540.00	0.1	3,662	0.00%
2022/01/11	1.1	547.64	1.1	545.83	549.00	0	3,663	0.00%
2022/01/10	1.6	544.75	1	554.00	560.00	0.6	3,648	0.02%
2022/01/07	29.2	567.89	29	545.55	542.00	0.2	3,628	0.01%
2022/01/06	12.1	562.04	13	569.46	584.00	-0.9	3,520	-0.03%
2022/01/05	2	569.50	2	566.00	572.00	0	3,458	0.00%
2022/01/04	1	547.00	2.1	551.48	559.00	-1.1	3,404	-0.03%
2022/01/03	0.1	544.00	27.1	545.63	548.00	-27	3,414	-0.79%
2021/12/30	0.1	526.00	0	0.00	529.00	0.1	3,407	0.00%
2021/12/29	12	530.33	0	0.00	524.00	12	3,440	0.35%
2021/12/28	14	538.64	0	0.00	538.00	14	3,458	0.40%
2021/12/27	1	545.00	1	539.00	539.00	0	3,509	0.00%
2021/12/24	0	543.00	2	549.50	545.00	-2	3,558	-0.06%
2021/12/23	1	550.00	1	543.00	544.00	0	3,564	0.00%
2021/12/22	4	551.23	3	544.00	544.00	1	3,621	0.03%
2021/12/21	1	528.00	1	532.00	556.00	0	3,610	0.00%
2021/12/14	1	540.00	1	531.00	532.00	0	3,609	0.00%
2021/12/13	0	0.00	1	551.00	551.00	-1	3,634	-0.03%
2021/12/10	2	544.00	3	547.33	545.00	-1	3,659	-0.03%
2021/12/09	3	551.67	3.3	552.67	557.00	-0.3	3,635	-0.01%
2021/12/08	1	539.00	2.2	538.14	539.00	-1.2	3,561	-0.03%
2021/12/07	0	0.00	0.6	516.00	520.00	-0.6	3,513	-0.02%
2021/12/06	1	509.95	1	507.00	511.00	0	3,505	0.00%
2021/12/03	4	517.75	3	516.33	512.00	1	3,538	0.03%
2021/12/02	23.3	544.63	22	517.41	517.00	1.3	3,544	0.04%
2021/12/01	1	553.04	0	0.00	557.00	1	3,534	0.03%
2021/11/30	1	549.00	0	0.00	548.00	1	3,521	0.03%
2021/11/29	6	518.33	8.3	518.10	536.00	-2.3	3,468	-0.07%
2021/11/26	3	522.00	3.1	517.94	501.00	-0.1	3,450	0.00%
2021/11/25	0	0.00	1	525.00	520.00	-1	3,382	-0.03%
2021/11/24	8	515.63	8.1	522.83	518.00	-0.1	3,344	0.00%
2021/11/23	23.1	520.55	22	520.91	514.00	1.1	3,305	0.03%
2021/11/22	4	515.04	5.2	521.46	530.00	-1.2	3,247	-0.04%
2021/11/19	10.1	496.52	11.1	486.08	495.00	-1	3,109	-0.03%
2021/11/18	0.1	477.00	4.3	485.92	490.00	-4.2	3,002	-0.14%
2021/11/17	1	458.00	0.1	462.00	464.00	0.9	2,894	0.03%
2021/11/16	1	461.00	1.1	464.05	466.00	-0.1	2,881	0.00%
2021/11/15	0.1	453.80	3.1	459.23	455.50	-3.1	2,862	-0.11%
2021/11/12	3	448.83	3.4	448.06	448.00	-0.4	2,833	-0.01%
2021/11/11	8	422.37	8	418.00	418.50	0	2,747	0.00%
2021/11/10	1.2	431.54	22	433.75	429.50	-20.8	2,767	-0.75%
2021/11/09	10.2	419.51	7	419.00	420.50	3.2	2,768	0.12%
2021/11/08	1	418.00	1	422.50	419.00	0	2,850	0.00%
2021/11/05	15	418.77	15	422.37	421.50	0	2,861	0.00%
2021/11/04	18	425.49	0	0.00	416.50	18	2,873	0.63%
2021/11/03	3.1	437.14	4.1	426.03	426.00	-1	2,861	-0.03%
2021/11/02	3.1	458.83	3	443.17	434.00	0.1	2,841	0.00%
2021/11/01	1	434.00	2.1	436.45	444.50	-1.1	2,769	-0.04%
2021/10/29	4.1	433.61	2	433.25	427.50	2.1	2,741	0.08%
2021/10/28	15.3	433.76	14.1	428.38	427.00	1.2	2,712	0.04%
2021/10/27	26	422.14	28	428.20	440.00	-2	2,667	-0.07%
2021/10/26	6.1	413.27	5	411.40	420.00	1.1	2,587	0.04%
2021/10/25	2	390.00	2	393.00	393.00	0	2,500	0.00%
2021/10/22	2	389.25	0	0.00	388.00	2	2,517	0.08%
2021/10/21	6	390.75	5	398.50	391.00	1	2,518	0.04%
2021/10/20	28	392.63	28.1	392.29	391.50	-0.1	2,501	0.00%
2021/10/19	0	0.00	1	387.00	399.00	-1	2,515	-0.04%
2021/10/18	0	388.00	0	0.00	381.50	0	2,508	0.00%
2021/10/15	1.1	391.45	2	385.09	384.00	-0.9	2,513	-0.04%
2021/10/14	1	383.88	1	382.00	384.50	0	2,529	0.00%
2021/10/13	2	387.00	2.1	385.22	380.50	-0.1	2,536	0.00%
2021/10/12	3	382.67	3	385.67	392.00	0	2,520	0.00%
2021/10/08	26.1	398.76	22	388.39	386.00	4.1	2,490	0.17%
2021/10/07	0	410.50	1.1	406.89	413.00	-1	2,439	-0.04%
2021/10/06	0	0.00	1	396.00	398.00	-1	2,436	-0.04%
2021/10/04	1	390.00	0	0.00	383.00	1	2,471	0.04%
2021/10/01	2.1	396.39	0	0.00	387.50	2.1	2,506	0.08%
2021/09/29	2.1	409.59	0	0.00	404.50	2.1	2,493	0.08%
2021/09/28	0.2	435.44	0	0.00	431.00	0.2	2,523	0.01%
2021/09/27	0	0.00	1	454.00	454.00	-1	2,539	-0.04%
2021/09/24	1	452.50	1	453.00	454.00	0	2,564	0.00%
2021/09/23	21	451.60	20	448.00	446.50	1	2,583	0.04%
2021/09/22	21.1	447.25	20	451.13	452.50	1.1	2,616	0.04%
2021/09/17	0	0.00	13	461.19	464.50	-13	2,630	-0.49%
2021/09/16	11	462.66	26	452.19	450.00	-15	2,773	-0.54%
2021/09/15	20	472.27	2	472.25	460.00	18	2,780	0.65%
2021/09/14	0	0.00	3	498.50	490.00	-3	2,754	-0.11%
2021/09/13	0	0.00	1	510.00	500.00	-1	2,774	-0.04%
2021/09/10	1	499.00	0	0.00	504.00	1	2,808	0.04%
2021/09/09	1	508.00	10	501.00	496.50	-9	2,819	-0.32%
2021/09/08	21	509.36	12	500.00	498.50	9	2,832	0.32%
2021/09/07	22	518.00	3	527.33	523.00	19	2,797	0.68%
2021/09/06	3	542.33	5	537.20	524.00	-2	2,768	-0.07%
2021/09/03	6	532.17	5	529.20	526.00	1	2,718	0.04%
2021/09/02	9	527.11	8	520.13	516.00	1	2,713	0.04%
2021/09/01	5	512.40	22	520.00	518.00	-17	2,674	-0.64%
2021/08/31	1	482.00	3	477.33	483.50	-2	2,670	-0.07%
2021/08/30	8	475.31	9	473.33	476.00	-1	2,700	-0.04%
2021/08/27	10	476.50	9.7	475.51	476.00	0.3	2,725	0.01%
2021/08/26	42.1	482.77	24	469.92	468.50	18.1	2,755	0.66%
2021/08/25	6.2	485.71	10.2	490.98	492.00	-4	2,777	-0.14%
2021/08/24	11	482.91	11	488.05	487.00	0	2,862	0.00%
2021/08/19	0.2	467.48	0	461.00	455.00	0.1	2,896	0.01%
2021/08/18	0	477.00	0	0.00	486.00	0	2,922	0.00%
2021/08/17	2	476.00	0	0.00	471.00	2	2,958	0.07%
2021/08/16	3	483.45	2	488.25	481.00	1	3,019	0.03%
2021/08/13	2	504.50	1.3	497.74	504.00	0.7	3,009	0.02%
2021/08/11	3	496.50	0	0.00	493.00	3	2,977	0.10%
2021/08/10	1	518.00	1	506.00	503.00	0	3,012	0.00%
2021/08/09	0	524.00	0	0.00	523.00	0	3,046	0.00%
2021/07/28	0	535.00	0.3	530.00	528.00	-0.2	3,444	-0.01%
2021/07/27	0	558.00	0	0.00	553.00	0	3,497	0.00%
2021/07/20	0.1	550.50	0	0.00	543.00	0.1	3,916	0.00%
2021/07/19	0.1	572.00	0	0.00	568.00	0.1	3,916	0.00%
2021/07/16	0	572.00	0	623.00	578.00	0	3,927	0.00%
2021/07/15	0	568.00	0	0.00	567.00	0	3,947	0.00%
2021/07/14	1	563.00	0	567.00	563.00	1	3,947	0.03%
2021/07/12	3	567.34	3	568.67	568.00	0	4,169	0.00%
2021/07/09	43.4	585.16	43.2	570.10	570.00	0.2	4,325	0.00%
2021/07/08	1.3	613.69	1.1	624.73	600.00	0.2	4,275	0.00%
2021/07/07	0	0.00	28	587.79	598.00	-28	4,193	-0.67%
2021/07/06	35.1	595.56	7	588.01	590.00	28.1	4,171	0.67%
2021/07/05	2	590.02	2	598.00	598.00	0	4,158	0.00%
2021/07/02	1	565.00	52.1	577.76	583.00	-51.1	4,079	-1.25%
2021/07/01	5	561.00	5	551.00	550.00	0	4,034	0.00%
2021/06/30	50	566.20	1.1	562.14	564.00	49	4,017	1.22%
2021/06/29	1	593.87	1.1	588.30	572.00	0	3,991	0.00%
2021/06/28	21.1	575.30	21.4	581.00	582.00	-0.4	3,963	-0.01%
2021/06/25	3	583.66	3.1	586.11	588.00	-0.1	3,942	0.00%
2021/06/24	0	530.00	1	546.00	546.00	-1	3,807	-0.03%
2021/06/23	1	528.00	1.2	525.83	528.00	-0.2	3,744	-0.01%
2021/06/21	0	0.00	1	514.00	522.00	-1	3,696	-0.03%
2021/06/18	0.1	526.00	0	0.00	520.00	0.1	3,660	0.00%
2021/06/16	0	510.35	0	519.00	506.00	0	3,617	0.00%
2021/06/15	1	522.00	1.1	525.81	521.00	-0.1	3,607	0.00%
2021/06/11	0.1	516.00	1	515.03	514.00	-0.9	3,603	-0.03%
2021/06/10	2.1	516.56	6.1	518.75	520.00	-4.1	3,583	-0.11%
2021/06/09	0	508.00	0	507.00	505.00	0	3,547	0.00%
2021/06/08	0	512.00	1	516.00	513.00	-1	3,537	-0.03%
2021/06/07	0	0.00	1	492.00	497.00	-1	3,468	-0.03%
2021/06/04	0	0.00	0.1	491.00	492.50	-0.1	3,465	0.00%
2021/06/03	1	489.40	1	486.50	488.50	0	3,490	0.00%
2021/06/02	1	490.50	1	493.04	493.00	0	3,465	0.00%
2021/06/01	0	489.00	0.3	485.00	486.00	-0.3	3,435	-0.01%
2021/05/31	1.3	454.35	4	457.75	467.00	-2.7	3,376	-0.08%
2021/05/28	1	459.50	0	0.00	458.00	1	3,384	0.03%
2021/05/27	1	461.02	0	0.00	460.50	1	3,390	0.03%
2021/05/25	1	466.06	2	459.50	455.00	-1	3,388	-0.03%
2021/05/24	3.2	431.48	2	435.75	442.50	1.2	3,371	0.03%
2021/05/21	0	0.00	1	415.00	413.50	-1	3,308	-0.03%
2021/05/20	3	407.83	2	411.25	403.50	1	3,343	0.03%
2021/05/19	1	389.56	0	0.00	398.00	1	3,409	0.03%
2021/05/18	1	396.00	3.1	387.42	397.50	-2.1	3,424	-0.06%
2021/05/17	3.2	376.52	0	0.00	369.00	3.2	3,416	0.09%
2021/05/14	4	422.78	4	409.50	409.50	0	3,420	0.00%
2021/05/13	2.1	408.82	2	411.25	423.00	0.1	3,401	0.00%
2021/05/12	0.1	427.50	1	410.68	410.00	-0.9	3,509	-0.03%
2021/05/11	2	455.77	1.1	451.83	441.50	0.9	3,460	0.03%
2021/05/10	0	0.00	2	485.50	480.00	-2	3,436	-0.06%
2021/05/07	1	491.05	0	0.00	494.00	1	3,442	0.03%
2021/05/06	1	483.96	0	0.00	474.50	1	3,464	0.03%
2021/05/05	2	503.88	2	497.00	477.00	0	3,451	0.00%
2021/05/04	1	506.84	1	504.00	497.00	0	3,442	0.00%
2021/05/03	2	528.94	1	515.00	510.00	1	3,473	0.03%
2021/04/29	2	557.50	4	555.50	550.00	-2	3,543	-0.06%
2021/04/28	4	552.25	3.2	554.68	551.00	0.8	3,500	0.02%
2021/04/27	0.1	528.14	1	533.00	529.00	-0.9	3,428	-0.03%
2021/04/26	1	532.00	7	536.43	533.00	-6	3,445	-0.17%
2021/04/23	0.1	487.00	0	0.00	503.00	0.1	3,376	0.00%
2021/04/22	0	488.00	1	498.00	483.00	-1	3,441	-0.03%
2021/04/21	1	497.52	1	492.50	490.00	0	3,461	0.00%
2021/04/20	3	519.98	1	522.00	511.00	2	3,465	0.06%
2021/04/19	3	530.67	4	516.50	515.00	-1	3,530	-0.03%
2021/04/16	5.4	533.93	8	535.99	520.00	-2.6	3,617	-0.07%
2021/04/15	7	503.51	7.4	506.15	525.00	-0.4	3,527	-0.01%
2021/04/14	1	481.95	0	0.00	477.50	1	3,408	0.03%
2021/04/13	0	479.33	1	477.50	477.00	-1	3,487	-0.03%
2021/04/12	1	480.00	0	0.00	477.00	1	3,498	0.03%
2021/04/09	1.1	478.23	0	0.00	479.50	1.1	3,529	0.03%
2021/04/08	1	479.00	1	479.00	478.50	0	3,553	0.00%
2021/04/07	0	0.00	0	472.00	470.00	0	3,550	0.00%
2021/04/06	0	0.00	4	474.50	473.00	-4	3,566	-0.11%
2021/03/31	0.1	491.00	1	489.50	484.00	-0.9	3,573	-0.03%
2021/03/30	1	487.47	0	0.00	489.00	1	3,573	0.03%
2021/03/29	3	482.17	1	481.00	481.00	2	3,566	0.06%
2021/03/26	0	468.00	1	466.50	467.50	-1	3,575	-0.03%
2021/03/25	0	470.00	0	0.00	467.00	0	3,613	0.00%
2021/03/24	0	465.50	0	0.00	470.50	0	3,682	0.00%
2021/03/23	0	465.00	1	461.00	463.00	-1	3,712	-0.03%
2021/03/22	0	470.00	0	0.00	468.50	0	3,760	0.00%
2021/03/19	0.1	478.05	0	0.00	474.00	0.1	3,829	0.00%
2021/03/18	2	482.50	2	480.50	479.00	0	3,852	0.00%
2021/03/17	0	480.00	0	0.00	480.50	0	3,930	0.00%
2021/03/15	0	480.00	0	0.00	479.00	0	3,963	0.00%
2021/03/12	0	482.50	0	0.00	483.00	0	4,019	0.00%
2021/03/10	1	493.38	0	0.00	485.00	1	4,117	0.02%
2021/03/05	0	0.00	1	484.00	483.00	-1	4,272	-0.02%
2021/03/04	0	487.00	0	0.00	487.50	0	4,400	0.00%
2021/03/03	1	499.00	1	497.37	498.50	0	4,661	0.00%
2021/03/02	0	495.00	0	498.00	483.00	0	4,671	0.00%
2021/02/25	0.2	499.83	1	501.00	506.00	-0.9	4,756	-0.02%
2021/02/24	2.2	508.20	2	514.50	496.00	0.2	4,786	0.00%
2021/02/23	2.1	511.19	4	509.75	512.00	-1.9	4,781	-0.04%
2021/02/22	1	524.00	1	516.23	514.00	0	4,818	0.00%
2021/02/19	1	502.00	1	520.00	510.00	0	4,871	0.00%
2021/02/18	7	490.07	8	493.31	496.50	-1	4,805	-0.02%
2021/02/17	4	480.87	2	478.50	482.00	2	4,817	0.04%
2021/02/05	1	481.00	9	485.56	477.00	-8	4,874	-0.16%
2021/02/04	0	0.00	1	500.00	497.50	-1	4,900	-0.02%
2021/02/03	8	515.38	5.1	510.17	503.00	2.9	4,883	0.06%
2021/02/02	2	495.50	2	491.50	491.00	0	4,799	0.00%
2021/02/01	2	483.50	1	490.00	491.50	1	4,868	0.02%
2021/01/29	3	489.32	1	481.00	482.00	2	4,875	0.04%
2021/01/27	1	488.00	1	484.50	484.50	0	4,888	0.00%
2021/01/26	3	491.17	2	488.00	482.00	1	4,894	0.02%
2021/01/25	3	493.19	3	495.33	490.00	0	4,905	0.00%
2021/01/22	4	480.88	6.6	481.31	493.00	-2.6	4,857	-0.05%
2021/01/21	3	448.33	2	454.00	454.50	1	4,766	0.02%
2021/01/20	7.1	454.09	2	460.50	452.00	5.1	4,759	0.11%
2021/01/19	3.3	471.75	2	475.00	471.00	1.3	4,749	0.03%
2021/01/18	6.1	457.33	4.1	456.86	462.00	2	4,773	0.04%
2021/01/15	1.6	488.11	0.1	480.00	468.00	1.5	4,790	0.03%
2021/01/14	1.1	507.32	1	492.00	492.00	0.1	4,791	0.00%
2021/01/13	3	499.83	4	501.25	502.00	-1	4,790	-0.02%
2021/01/12	2	493.10	2	487.00	489.00	0	4,789	0.00%
2021/01/11	5.1	499.04	0	492.00	490.00	5	4,786	0.10%
2021/01/08	6.3	525.88	6	525.32	518.00	0.2	4,753	0.00%
2021/01/07	0.2	539.85	4	545.00	539.00	-3.8	4,672	-0.08%
2021/01/06	7.2	561.62	2	549.50	550.00	5.2	4,659	0.11%
2021/01/05	1.1	571.36	0	0.00	574.00	1.1	4,653	0.02%
2021/01/04	1	575.00	1	571.02	571.00	0	4,791	0.00%
2020/12/31	1	577.00	0	0.00	567.00	1	4,877	0.02%
2020/12/30	3	564.67	1	563.00	568.00	2	4,875	0.04%
2020/12/25	0.1	567.00	1	565.00	569.00	-0.9	4,955	-0.02%
2020/12/23	0.1	567.00	0	567.00	568.00	0.1	5,008	0.00%
2020/12/22	1.1	564.29	0	0.00	566.00	1.1	5,091	0.02%
2020/12/18	1	579.00	0.2	581.00	579.00	0.9	5,128	0.02%
2020/12/17	1.1	566.95	1	562.00	562.00	0.1	5,119	0.00%
2020/12/16	2	570.01	0	0.00	567.00	2	5,197	0.04%
2020/12/15	1.3	573.57	0	0.00	560.00	1.3	5,206	0.03%
2020/12/14	2	586.50	1	596.00	584.00	1	5,224	0.02%
2020/12/11	3.3	596.79	3	590.00	590.00	0.3	5,305	0.01%
2020/12/10	2.1	613.07	2	614.00	611.00	0.1	5,279	0.00%
2020/12/09	2	618.00	1	620.00	622.00	1	5,346	0.02%
2020/12/08	3.1	624.41	2	623.00	618.00	1.1	5,412	0.02%
2020/12/07	3	613.41	2	613.50	613.00	1	5,427	0.02%
2020/12/04	1.1	644.74	0	0.00	637.00	1.1	5,424	0.02%
2020/12/03	0	639.00	0.1	650.00	637.00	-0.1	5,489	0.00%
2020/12/02	1	638.00	3	634.33	633.00	-2	5,511	-0.04%
2020/12/01	7	640.00	3	644.33	641.00	4	5,553	0.07%
2020/11/30	8.1	647.12	2	647.50	636.00	6.1	5,534	0.11%
2020/11/27	3	636.79	9	655.00	663.00	-6	5,516	-0.11%
2020/11/26	1	604.00	0	0.00	615.00	1	5,365	0.02%
2020/11/24	2	607.00	8	604.75	601.00	-6	5,497	-0.11%
2020/11/23	6	593.83	1	605.00	592.00	5	5,478	0.09%
2020/11/19	1	610.00	0	0.00	603.00	1	5,497	0.02%
2020/11/18	1	603.00	2.3	602.45	609.00	-1.3	5,527	-0.02%
2020/11/17	1	600.00	1.2	599.33	590.00	-0.2	5,517	0.00%
2020/11/16	1	597.00	1	592.00	589.00	0	5,637	0.00%
2020/11/13	0.2	595.00	5	590.00	591.00	-4.8	5,691	-0.08%
2020/11/12	4	572.00	4	577.50	583.00	0	5,756	0.00%
2020/11/11	3	576.00	0	0.00	578.00	3	5,725	0.05%
2020/11/10	4	586.50	1	580.00	579.00	3	5,836	0.05%
2020/11/09	3	584.00	4	593.25	598.00	-1	5,814	-0.02%
2020/11/06	5	572.40	6	569.50	569.00	-1	5,792	-0.02%
2020/11/05	3	577.99	2	580.00	576.00	1	5,819	0.02%
2020/11/04	0	0.00	1	576.00	577.00	-1	5,941	-0.02%
2020/11/02	1	548.00	1	552.00	546.00	0	6,177	0.00%
2020/10/30	3	566.33	1	574.00	561.00	2	6,202	0.03%
2020/10/29	2	576.50	1	578.00	581.00	1	6,258	0.02%
2020/10/27	1	594.00	2	588.50	594.00	-1	6,374	-0.02%
2020/10/26	1	586.01	3	595.00	585.00	-2	6,457	-0.03%
2020/10/23	2	585.50	2	584.50	587.00	0	6,507	0.00%
2020/10/22	1	571.00	3	571.00	575.00	-2	6,670	-0.03%
2020/10/21	1	555.00	2	557.00	555.00	-1	6,800	-0.01%
2020/10/20	3	547.67	3	545.33	550.00	0	6,999	0.00%
2020/10/19	1	548.00	1	545.00	551.00	0	7,198	0.00%
2020/10/16	2	537.00	0	0.00	535.00	2	7,283	0.03%
2020/10/15	2	572.00	1	568.00	567.00	1	7,279	0.01%
2020/10/14	7	574.71	8	574.50	568.00	-1	7,306	-0.01%
2020/10/13	2	567.00	1	563.00	569.00	1	7,319	0.01%
2020/10/12	4	590.25	2	572.00	569.00	2	7,342	0.03%
2020/10/08	0	0.00	6	611.83	606.00	-6	7,296	-0.08%
2020/10/07	0	0.00	1	588.00	599.00	-1	7,291	-0.01%
2020/10/06	2	591.00	0	0.00	590.00	2	7,370	0.03%
2020/10/05	1	586.00	3	593.00	586.00	-2	7,537	-0.03%
2020/09/30	5	584.20	2	580.00	586.00	3	7,649	0.04%
2020/09/29	1	585.00	1	587.00	586.00	0	7,868	0.00%
2020/09/28	2	585.50	2	582.00	581.00	0	7,979	0.00%
2020/09/25	5	581.80	1	588.00	579.00	4	8,058	0.05%
2020/09/24	2	598.00	1	592.00	584.00	1	8,127	0.01%
2020/09/23	2	610.50	1	609.00	610.00	1	8,220	0.01%
2020/09/22	4	610.00	3	609.33	611.00	1	8,420	0.01%
2020/09/21	0	0.00	2	618.00	615.00	-2	8,551	-0.02%
2020/09/18	2	605.53	2	603.50	608.00	0	8,617	0.00%
2020/09/17	4	607.73	3	603.67	598.00	1	8,841	0.01%
2020/09/16	3	607.67	3	610.67	613.00	0	8,885	0.00%
2020/09/15	3	592.01	2	593.00	591.00	1	8,933	0.01%
2020/09/14	1	598.00	1	601.00	597.00	0	9,134	0.00%
2020/09/11	4	570.50	4	573.50	585.00	0	9,156	0.00%
2020/09/10	1	585.00	1	564.00	566.00	0	9,256	0.00%
2020/09/09	3	572.00	2	572.50	576.00	1	9,527	0.01%
2020/09/08	1	586.00	3	584.33	581.00	-2	9,557	-0.02%
2020/09/07	4	573.50	2	574.50	571.00	2	9,562	0.02%
2020/09/03	4	618.00	3	612.67	609.00	1	9,594	0.01%
2020/09/02	1	614.00	2	622.50	620.00	-1	9,637	-0.01%
2020/09/01	3	593.67	4	582.00	598.00	-1	9,674	-0.01%
2020/08/31	8	583.13	7	585.43	572.00	1	9,660	0.01%
2020/08/28	4	612.25	2	620.00	601.00	2	9,672	0.02%
2020/08/27	0	636.00	0	0.00	634.00	0	9,861	0.00%
2020/08/26	1	626.00	1	630.00	626.00	0	10,059	0.00%
2020/08/25	2	629.50	1	625.00	634.00	1	10,124	0.01%
2020/08/24	3	622.67	2	621.50	629.00	1	10,108	0.01%
2020/08/21	3	611.00	3	613.67	613.00	0	10,137	0.00%
2020/08/20	5	615.20	4	602.00	593.00	1	10,083	0.01%
2020/08/19	4	631.25	13	631.62	640.00	-9	9,977	-0.09%
2020/08/18	2	633.00	2	643.50	617.00	0	9,929	0.00%
2020/08/17	1	668.00	2	666.00	665.00	-1	9,841	-0.01%
2020/08/14	1	676.00	0	0.00	677.00	1	9,837	0.01%
2020/08/13	1	665.00	3	650.00	650.00	-2	9,788	-0.02%
2020/08/12	2	652.00	1	658.00	656.00	1	9,829	0.01%
2020/08/11	1	658.00	2	659.50	652.00	-1	9,880	-0.01%
2020/08/10	4	664.75	3	664.00	662.00	1	9,942	0.01%
2020/08/07	5	663.00	4	662.75	661.00	1	9,921	0.01%
2020/08/06	6	690.33	5	686.60	682.00	1	9,839	0.01%
2020/08/05	2	692.50	1	691.00	686.00	1	9,838	0.01%
2020/08/04	5	683.00	2	688.50	693.00	3	9,891	0.03%
2020/08/03	2	670.50	3	667.33	667.00	-1	9,925	-0.01%
2020/07/31	3	667.67	2	677.50	678.00	1	9,994	0.01%
2020/07/30	3	673.00	2	669.50	668.00	1	9,963	0.01%
2020/07/29	1	650.00	0	0.00	679.00	1	9,928	0.01%
2020/07/28	4	674.25	4	684.50	667.00	0	9,888	0.00%
2020/07/27	7	664.14	7	648.71	669.00	0	9,824	0.00%
2020/07/24	2	652.00	2	660.00	630.00	0	9,696	0.00%
2020/07/23	3	714.33	2	701.00	679.00	1	9,550	0.01%
2020/07/22	4	751.25	2	727.00	715.00	2	9,418	0.02%
2020/07/21	0	0.00	1	780.00	779.00	-1	9,337	-0.01%
2020/07/17	3	755.00	3	739.67	725.00	0	9,421	0.00%
2020/07/16	1	755.00	1	763.00	760.00	0	9,509	0.00%
2020/07/15	2	765.00	0	0.00	756.00	2	9,495	0.02%
2020/07/14	1	775.00	1	781.00	781.00	0	9,549	0.00%
2020/07/13	1	795.00	1	784.00	777.00	0	9,517	0.00%
2020/07/10	5	786.60	2	790.50	773.00	3	9,473	0.03%
2020/07/09	2	823.88	3	817.67	818.00	-1	9,323	-0.01%
2020/07/08	9	803.00	7	800.00	804.00	2	9,208	0.02%
2020/07/07	4	768.75	4	775.00	761.00	0	9,005	0.00%
2020/07/06	4	756.50	5	756.40	760.00	-1	9,093	-0.01%
2020/07/03	7	747.71	5.1	743.19	741.00	1.9	9,133	0.02%
2020/07/02	10	754.20	10	752.00	753.00	0	9,191	0.00%
2020/07/01	2	720.50	3	741.33	733.00	-1	9,239	-0.01%
2020/06/30	6	698.34	7.1	697.32	700.00	-1.1	9,140	-0.01%
2020/06/29	5.1	674.51	5	675.40	677.00	0.1	9,160	0.00%
2020/06/24	6	665.00	5.2	676.35	690.00	0.8	9,175	0.01%
2020/06/23	3	639.67	3	637.33	639.00	0	9,166	0.00%
2020/06/22	5	636.40	5	636.40	630.00	0	9,280	0.00%
2020/06/19	9	642.56	14.3	642.82	627.00	-5.3	9,347	-0.06%
2020/06/18	6	616.83	3	618.67	620.00	3	9,180	0.03%
2020/06/17	4.2	617.14	4.2	617.14	612.00	0	9,294	0.00%
2020/06/16	5	608.00	9	607.00	627.00	-4	9,253	-0.04%
2020/06/15	5.2	577.31	4	573.75	570.00	1.2	9,157	0.01%
2020/06/12	4	566.25	5	569.20	583.00	-1	9,291	-0.01%
2020/06/11	2	573.50	1.1	583.82	572.00	0.9	9,417	0.01%
2020/06/10	1.1	588.10	0	0.00	590.00	1.1	9,442	0.01%
2020/06/09	4	579.00	3.1	576.32	575.00	0.9	9,519	0.01%
2020/06/08	4	582.50	2	581.00	578.00	2	9,576	0.02%
2020/06/05	4	565.25	6.2	570.45	569.00	-2.2	9,508	-0.02%
2020/06/04	1	566.00	3.2	563.81	561.00	-2.2	9,544	-0.02%
2020/06/03	4.1	568.96	6	573.50	566.00	-2	9,544	-0.02%
2020/06/02	5	529.80	7.1	531.45	553.00	-2.1	9,336	-0.02%
2020/06/01	3	492.67	4	495.00	503.00	-1	9,186	-0.01%
2020/05/29	1	483.50	1	477.00	482.50	0	9,197	0.00%
2020/05/28	1	480.50	9	486.00	481.00	-8	9,267	-0.09%
2020/05/27	9	474.50	0	0.00	477.00	9	9,336	0.10%
2020/05/26	3	485.33	3	480.83	477.50	0	9,446	0.00%
2020/05/22	1	475.00	2	473.25	475.00	-1	9,620	-0.01%
2020/05/21	2	493.50	1	493.00	486.50	1	9,608	0.01%
2020/05/20	0.1	490.00	1	488.00	490.00	-1	9,650	-0.01%
2020/05/19	2	472.25	2	474.50	475.50	0	9,728	0.00%
2020/05/18	4	484.13	3	486.17	464.50	1	9,709	0.01%
2020/05/15	2	502.50	3	503.50	493.00	-1	9,652	-0.01%
2020/05/13	5	499.40	5	500.90	504.00	0	9,530	0.00%
2020/05/12	2	508.00	2	503.50	500.00	0	9,510	0.00%
2020/05/11	0	0.00	1	505.00	508.00	-1	9,533	-0.01%
2020/05/08	1.1	496.28	1	500.00	490.00	0.1	9,472	0.00%
2020/05/07	1	471.50	33	483.05	485.50	-32	9,440	-0.34%
2020/05/06	8	469.50	0	0.00	467.00	8	9,392	0.09%
2020/05/05	9	475.06	1	469.00	465.00	8	9,437	0.08%
2020/05/04	17	470.74	1	475.00	471.50	16	9,433	0.17%
2020/04/30	2	471.50	0	0.00	485.50	2	9,440	0.02%
2020/04/29	3	457.33	25	457.90	458.00	-22	9,384	-0.23%
2020/04/28	6	448.67	2	447.00	448.50	4	9,394	0.04%
2020/04/27	5	438.00	9	438.50	452.00	-4	9,447	-0.04%
2020/04/24	15	432.77	2	432.50	431.00	13	9,442	0.14%
2020/04/23	1	442.00	1	445.00	440.50	0	9,435	0.00%
2020/04/22	7	436.93	3	440.00	444.00	4	9,413	0.04%
2020/04/21	0	0.00	1	440.50	443.00	-1	9,355	-0.01%
2020/04/20	2	458.75	0	0.00	463.00	2	9,315	0.02%
2020/04/17	7	478.57	3	473.67	465.50	4	9,337	0.04%
2020/04/16	3.1	469.19	12	466.71	470.00	-8.9	9,371	-0.09%
2020/04/15	1	459.50	1	464.50	460.00	0	9,472	0.00%
2020/04/10	1	450.00	2	447.25	445.50	-1	9,730	-0.01%
2020/04/09	3	454.50	1	478.00	445.00	2	9,862	0.02%
2020/04/08	1	457.00	0	0.00	465.00	1	9,795	0.01%
2020/04/07	12	460.67	4	462.38	456.00	8	9,855	0.08%
2020/04/06	6	426.92	12	421.83	443.50	-6	9,765	-0.06%
2020/04/01	1	413.00	2	411.25	414.50	-1	9,592	-0.01%
2020/03/31	1	413.00	4	409.88	413.00	-3	9,512	-0.03%
2020/03/30	7	396.71	4	399.63	403.50	3	9,362	0.03%
2020/03/27	14	415.50	4	421.63	410.00	10	9,307	0.11%
2020/03/26	5	396.30	16	404.38	419.50	-11	9,148	-0.12%
2020/03/25	13	397.00	4	397.00	403.00	9	9,014	0.10%
2020/03/24	1	360.50	7	366.07	371.00	-6	9,013	-0.07%
2020/03/23	3	330.50	2	322.00	337.50	1	9,182	0.01%
2020/03/20	3	327.00	3	319.17	327.00	0	9,121	0.00%
2020/03/19	5	303.10	3	317.00	297.50	2	9,194	0.02%
2020/03/18	2	334.50	1	335.00	330.50	1	9,186	0.01%
2020/03/17	2	367.00	2	371.00	345.50	0	9,132	0.00%
2020/03/16	4	389.13	4	380.38	373.50	0	9,172	0.00%
2020/03/13	4	390.38	3	399.00	415.00	1	9,244	0.01%
2020/03/12	2	443.00	1	463.00	432.00	1	9,254	0.01%
2020/03/06	2	519.00	2	518.50	515.00	0	9,014	0.00%
2020/03/05	1	527.00	0	0.00	528.00	1	9,002	0.01%
2020/03/04	0.1	519.00	1	507.00	521.00	-1	8,965	-0.01%
2020/03/02	2	501.00	1.1	489.07	489.50	1	8,856	0.01%
2020/02/27	2	515.00	0	0.00	505.00	2	8,719	0.02%
2020/02/26	0	0.00	1	533.00	534.00	-1	8,612	-0.01%
2020/02/25	0.1	560.00	2	544.00	563.00	-2	8,514	-0.02%
2020/02/24	1	548.00	1	549.00	551.00	0	8,518	0.00%
2020/02/21	4.1	549.26	1	551.00	552.00	3.1	8,550	0.04%
2020/02/20	2	548.47	2	547.50	547.00	0	8,498	0.00%
2020/02/19	0	0.00	1	530.00	531.00	-1	8,398	-0.01%
2020/02/14	2	543.50	2	541.00	545.00	0	8,466	0.00%
2020/02/13	1	542.00	1	550.00	537.00	0	8,490	0.00%
2020/02/12	2.1	542.62	1	549.00	547.00	1.1	8,550	0.01%
2020/02/05	3	543.33	1	536.00	520.00	2	8,553	0.02%
2020/02/04	4	539.50	4	535.00	535.00	0	8,490	0.00%
2020/02/03	0.1	538.00	0	0.00	538.00	0.1	8,476	0.00%
2020/01/20	0.1	590.00	2	589.50	590.00	-1.9	8,304	-0.02%
2020/01/17	1	577.00	1	581.00	572.00	0	8,278	0.00%
2020/01/16	2	576.50	2	584.00	589.00	0	8,323	0.00%
2020/01/15	0	0.00	1	581.00	573.00	-1	8,315	-0.01%
2020/01/14	2	586.50	2	587.50	590.00	0	8,322	0.00%
2020/01/13	4	589.50	3.1	588.95	584.00	0.9	8,284	0.01%
2020/01/10	2.1	617.59	3.1	608.42	601.00	-1.1	8,273	-0.01%
2020/01/09	2	589.00	3	591.00	608.00	-1	8,201	-0.01%
2020/01/08	4	564.50	2	563.50	572.00	2	8,170	0.02%
2020/01/07	0	0.00	1.2	575.78	561.00	-1.2	8,197	-0.01%
2020/01/06	0.1	570.00	1	568.00	571.00	-1	8,113	-0.01%
2020/01/03	2.1	590.43	1	610.00	579.00	1.1	8,316	0.01%
2020/01/02	3.2	597.19	2	592.00	605.00	1.2	8,251	0.01%
2019/12/31	2	576.00	3	575.67	587.00	-1	8,285	-0.01%
2019/12/30	4.1	554.68	4	556.25	552.00	0.1	8,230	0.00%
2019/12/27	0	0.00	0.1	538.00	538.00	-0.1	8,409	0.00%
2019/12/26	3	537.00	3	539.00	540.00	0	8,795	0.00%
2019/12/24	1	543.00	2	545.50	531.00	-1	8,969	-0.01%
2019/12/23	1.2	528.57	0	0.00	539.00	1.2	8,897	0.01%
2019/12/20	0.4	522.00	2	522.00	522.00	-1.6	8,849	-0.02%
2019/12/19	1.3	537.31	3.1	526.61	526.00	-1.8	8,823	-0.02%
2019/12/18	4	525.75	3	522.33	537.00	1	8,791	0.01%
2019/12/17	3	518.67	3.1	519.62	519.00	-0.1	8,616	0.00%
2019/12/16	1	509.00	1	514.00	522.00	0	8,600	0.00%
2019/12/13	3	480.50	3	489.17	497.50	0	8,505	0.00%
2019/12/12	7	480.07	6	477.25	479.50	1	8,352	0.01%
2019/12/11	3	461.33	8	467.94	474.50	-5	8,276	-0.06%
2019/12/10	4	445.38	4	444.75	452.50	0	8,191	0.00%
2019/12/06	2	422.00	3	417.00	419.50	-1	8,427	-0.01%
2019/12/05	4	416.75	7	417.21	415.50	-3	8,534	-0.04%
2019/12/02	1	407.97	2	402.25	406.00	-1	8,878	-0.01%
2019/11/29	2	410.50	3.1	410.87	408.00	-1.1	8,957	-0.01%
2019/11/28	2	413.50	1	410.00	408.00	1	8,974	0.01%
2019/11/27	2	414.00	20	417.28	418.00	-18	9,088	-0.20%
2019/11/26	2	411.75	2	414.25	409.00	0	9,124	0.00%
2019/11/25	1	413.50	0	0.00	409.00	1	9,288	0.01%
2019/11/22	1	406.02	1	409.00	405.00	0	9,313	0.00%
2019/11/21	33	412.59	13	411.00	413.50	20	9,357	0.21%
2019/11/20	1	415.29	1	414.00	402.00	0	9,295	0.00%
2019/11/19	1	417.50	1	417.00	421.50	0	9,361	0.00%
2019/11/18	1	418.56	1	422.00	417.00	0	9,581	0.00%
2019/11/15	1	421.50	2	421.25	421.00	-1	9,633	-0.01%
2019/11/14	5	425.00	3	426.83	418.00	2	9,708	0.02%
2019/11/12	4	421.88	4	419.75	425.00	0	9,814	0.00%
2019/11/11	3	417.83	3	429.50	417.00	0	9,980	0.00%
2019/11/08	2	443.50	2	442.75	440.50	0	10,042	0.00%
2019/11/07	3	447.83	2	449.00	443.00	1	10,167	0.01%
2019/11/06	1	469.00	1	466.50	455.00	0	10,477	0.00%
2019/11/05	1	461.00	1	468.00	466.50	0	10,484	0.00%
2019/11/04	0	0.00	2	453.00	448.00	-2	10,535	-0.02%
2019/11/01	3	448.00	2	448.50	447.00	1	10,629	0.01%
2019/10/31	2	452.75	4	445.38	440.00	-2	10,851	-0.02%
2019/10/29	5	445.20	3	440.00	441.00	2	11,084	0.02%
2019/10/28	6	452.58	4	451.00	450.00	2	11,166	0.02%
2019/10/25	2	451.25	3	447.83	446.00	-1	11,207	-0.01%
2019/10/24	5	450.30	4	451.38	455.00	1	11,237	0.01%
2019/10/23	2	439.75	4	442.00	444.50	-2	11,255	-0.02%
2019/10/22	0	0.00	1	443.50	443.00	-1	11,226	-0.01%
2019/10/21	0	0.00	1	450.00	448.50	-1	11,230	-0.01%
2019/10/17	6	451.75	6	450.33	458.00	0	11,276	0.00%
2019/10/16	3	461.50	2	459.75	447.00	1	11,358	0.01%
2019/10/15	2	452.75	2	459.75	456.00	0	11,372	0.00%
2019/10/14	2	462.00	2	469.25	456.50	0	11,351	0.00%
2019/10/09	4	471.88	2	478.25	459.50	2	11,378	0.02%
2019/10/08	1	490.50	1	485.00	487.50	0	11,335	0.00%
2019/10/07	3	487.67	2	492.50	482.00	1	11,456	0.01%
2019/10/04	1	488.00	1	481.50	481.50	0	11,430	0.00%
2019/10/03	5	487.20	8	485.44	485.50	-3	11,549	-0.03%
2019/10/02	5	457.30	11	457.14	483.50	-6	11,389	-0.05%
2019/10/01	3	434.17	2	431.75	441.00	1	11,125	0.01%
2019/09/25	2	420.50	0	0.00	421.50	2	11,333	0.02%
2019/09/24	1	431.00	1	428.00	428.00	0	11,426	0.00%
2019/09/23	2	433.25	0	0.00	428.00	2	11,580	0.02%
2019/09/20	3	418.50	1	424.00	424.00	2	11,786	0.02%
2019/09/19	2	423.75	2	427.50	418.00	0	11,912	0.00%
2019/09/18	2	427.25	1	418.00	425.50	1	11,968	0.01%
2019/09/17	4	423.50	3	426.33	416.00	1	12,003	0.01%
2019/09/16	1	424.00	1	425.00	424.00	0	12,175	0.00%
2019/09/12	1	434.00	1	437.00	427.00	0	12,253	0.00%
2019/09/11	1	421.50	1	426.00	432.00	0	12,379	0.00%
2019/09/10	3	439.00	2	442.50	417.00	1	12,268	0.01%
2019/09/09	1	452.50	0	0.00	453.00	1	12,079	0.01%
2019/09/06	2	435.25	3	444.17	449.00	-1	12,043	-0.01%
2019/09/05	2	441.75	5	442.20	439.50	-3	12,006	-0.02%
2019/09/04	1	429.00	9	430.83	435.00	-8	12,055	-0.07%
2019/09/03	1	430.00	2	422.00	419.00	-1	12,273	-0.01%
2019/09/02	0	0.00	2	418.00	425.00	-2	12,332	-0.02%
2019/08/30	1	415.00	5	420.00	414.00	-4	12,454	-0.03%
2019/08/28	1	400.50	5	397.40	404.50	-4	12,637	-0.03%
2019/08/27	2	389.00	0	0.00	383.00	2	12,693	0.02%
2019/08/26	3	384.50	0	0.00	383.50	3	13,044	0.02%
2019/08/23	2	405.00	2	399.50	399.50	0	13,162	0.00%
2019/08/22	1	406.00	0	0.00	404.00	1	13,306	0.01%
2019/08/21	6	392.67	4	400.50	396.50	2	13,355	0.01%
2019/08/16	1	410.50	2	412.75	409.50	-1	13,853	-0.01%
2019/08/15	7	407.14	2	408.00	410.00	5	13,996	0.04%
2019/08/14	4	425.75	4	428.50	419.00	0	14,092	0.00%
2019/08/13	7	431.00	3	432.33	422.00	4	14,105	0.03%
2019/08/12	4	451.25	3	449.50	442.50	1	14,194	0.01%
2019/08/08	7	433.86	5	436.30	444.00	2	14,186	0.01%
2019/08/07	2	423.75	3	420.00	413.00	-1	13,990	-0.01%
2019/08/06	8	403.06	9	405.44	422.50	-1	14,126	-0.01%
2019/08/05	8	422.44	2	414.00	418.00	6	14,113	0.04%
2019/08/02	1	414.00	2	422.75	417.00	-1	14,186	-0.01%
2019/08/01	0	0.00	1	439.00	439.00	-1	14,170	-0.01%
2019/07/31	1	419.50	2	415.50	427.50	-1	14,146	-0.01%
2019/07/30	1	434.50	1	417.00	417.00	0	14,191	0.00%
2019/07/29	1	427.00	1	430.50	430.00	0	14,216	0.00%
2019/07/26	2	420.75	2	425.75	425.00	0	14,306	0.00%
2019/07/25	0	0.00	2	421.75	420.00	-2	14,297	-0.01%
2019/07/24	2	421.25	1	412.50	416.50	1	14,255	0.01%
2019/07/23	1	411.50	4	414.13	410.00	-3	14,406	-0.02%
2019/07/22	2	425.50	2	421.75	399.50	0	14,461	0.00%
2019/07/18	4	415.25	3	419.00	404.00	1	14,359	0.01%
2019/07/17	1	424.50	0	0.00	424.00	1	14,271	0.01%
2019/07/15	2	432.75	2	429.00	438.00	0	14,271	0.00%
2019/07/12	2	433.00	1	439.00	430.50	1	14,440	0.01%
2019/07/10	4	433.88	4	433.75	440.00	0	14,392	0.00%
2019/07/09	5	447.90	3	452.00	425.50	2	14,305	0.01%
2019/07/08	1	438.00	1	442.00	442.50	0	14,198	0.00%
2019/07/04	3	433.50	2	432.25	428.00	1	14,114	0.01%
2019/07/03	4	430.38	4	432.50	428.00	0	14,084	0.00%
2019/07/01	3	440.83	3	441.50	445.00	0	13,994	0.00%
2019/06/28	6	405.58	9	400.39	407.00	-3	14,038	-0.02%
2019/06/27	7	400.14	8	401.50	399.00	-1	14,040	-0.01%
2019/06/24	4	389.50	2	389.25	395.50	2	13,564	0.01%
2019/06/21	8	389.81	7	390.71	385.50	1	13,535	0.01%
2019/06/20	2	383.00	2	384.25	386.50	0	13,384	0.00%
2019/06/19	2	388.00	2	377.25	382.00	0	13,304	0.00%
2019/06/18	1	365.00	1	363.00	357.00	0	13,075	0.00%
2019/06/17	1	368.50	1	365.00	363.00	0	13,025	0.00%
2019/06/13	6	350.00	11	347.59	354.50	-5	12,918	-0.04%
2019/06/12	8	352.75	6	351.75	352.00	2	12,870	0.02%
2019/06/11	10	343.40	4	347.38	353.00	6	12,828	0.05%
2019/06/10	0	0.00	1	321.00	321.00	-1	12,610	-0.01%
2019/06/06	1	301.00	1	302.00	312.50	0	12,634	0.00%
2019/06/04	2	316.75	3	311.17	308.00	-1	12,469	-0.01%
2019/06/03	11	314.00	12	314.67	314.50	-1	12,393	-0.01%
2019/05/31	7	312.43	7	315.43	320.00	0	12,296	0.00%
2019/05/30	6	302.25	6	299.67	295.00	0	12,216	0.00%
2019/05/29	4	294.13	12	295.21	306.50	-8	12,179	-0.07%
2019/05/28	4	309.75	4	309.63	301.00	0	12,141	0.00%
2019/05/27	12	306.88	15	303.27	310.00	-3	12,116	-0.02%
2019/05/24	8	346.31	4	357.13	309.50	4	12,074	0.03%
2019/05/23	4	336.75	4	338.00	343.50	0	11,726	0.00%
2019/05/22	4	365.38	4	363.63	351.50	0	11,635	0.00%
2019/05/20	5	340.70	5	341.10	342.50	0	11,708	0.00%
2019/05/17	3	364.33	5	369.80	343.50	-2	11,578	-0.02%
2019/05/16	1	379.50	1	382.00	371.50	0	11,340	0.00%
2019/05/15	1	371.00	1	375.50	375.00	0	11,183	0.00%
2019/05/14	2	354.50	0	0.00	368.00	2	11,043	0.02%
2019/05/13	8	377.69	8	367.13	360.00	0	10,827	0.00%
2019/05/10	5	394.40	5	395.20	392.50	0	10,680	0.00%
2019/05/09	7	396.86	10	401.70	395.00	-3	10,605	-0.03%
2019/05/08	4	413.00	2	408.25	416.50	2	10,432	0.02%
2019/05/07	1	409.00	0	0.00	418.50	1	10,340	0.01%
2019/05/06	2	409.75	2	413.75	399.00	0	10,218	0.00%
2019/05/03	3	414.67	2	412.75	432.50	1	10,071	0.01%
2019/05/02	1	395.50	1	403.50	395.50	0	9,918	0.00%
2019/04/30	7	397.64	8	398.19	395.50	-1	9,967	-0.01%
2019/04/29	6	395.50	6	389.17	401.00	0	10,102	0.00%
2019/04/26	6	400.67	8	403.00	388.50	-2	10,081	-0.02%
2019/04/25	1	423.00	0	0.00	410.50	1	9,987	0.01%
2019/04/23	2	427.00	0	0.00	415.00	2	9,934	0.02%
2019/04/22	2	450.75	1	442.00	423.00	1	9,873	0.01%
2019/04/19	16	472.25	5	475.10	470.00	11	9,900	0.11%
2019/04/18	7	506.64	7	478.86	480.00	0	9,813	0.00%
2019/04/17	1	482.00	2	470.50	493.00	-1	9,625	-0.01%
2019/04/16	2	444.50	2	448.25	448.50	0	9,360	0.00%
2019/04/15	0	0.00	45	445.42	442.50	-45	9,311	-0.48%
2019/04/12	3	445.00	2	433.50	433.50	1	9,320	0.01%
2019/04/11	3	443.17	4	442.63	436.00	-1	9,236	-0.01%
2019/04/10	3	448.83	4	446.00	442.00	-1	9,196	-0.01%
2019/04/09	9	436.50	8	441.13	453.00	1	9,104	0.01%
2019/04/08	6	431.92	5	432.40	435.00	1	9,014	0.01%
2019/04/03	3	409.50	5	407.50	408.50	-2	8,854	-0.02%
2019/04/02	48	405.08	3	401.33	409.00	45	8,873	0.51%
2019/04/01	4	390.75	5	390.90	396.50	-1	8,692	-0.01%
2019/03/29	2	341.25	4	352.88	360.50	-2	8,477	-0.02%
2019/03/28	1	335.50	1	328.00	328.00	0	8,490	0.00%
2019/03/27	3	338.17	2	336.00	336.00	1	8,476	0.01%
2019/03/26	2	332.25	2	337.75	342.00	0	8,481	0.00%
2019/03/25	6	329.33	6	326.50	325.00	0	8,393	0.00%
2019/03/22	2	350.75	1	351.00	338.00	1	8,321	0.01%
2019/03/21	3	343.83	3	348.50	348.50	0	8,258	0.00%
2019/03/20	3	350.17	2	352.75	344.00	1	8,210	0.01%
2019/03/19	10	349.65	12	345.25	353.00	-2	8,154	-0.02%
2019/03/18	4	355.75	2	352.25	345.00	2	8,078	0.02%
2019/03/15	9	350.39	11	352.36	353.00	-2	8,067	-0.02%
2019/03/14	7	345.21	8	343.69	351.50	-1	7,993	-0.01%
2019/03/13	6	329.00	7	331.64	335.00	-1	7,894	-0.01%
2019/03/12	9	330.28	9	328.72	329.50	0	7,842	0.00%
2019/03/11	8	318.19	8	313.06	319.00	0	7,746	0.00%
2019/03/08	6	308.92	6	311.50	314.00	0	7,795	0.00%
2019/03/07	14	323.96	12	312.58	317.00	2	7,748	0.03%
2019/03/06	2	328.50	2	330.00	330.00	0	7,777	0.00%
2019/03/05	4	320.63	5	323.30	324.50	-1	7,768	-0.01%
2019/03/04	2	324.00	2	326.00	310.00	0	7,597	0.00%
2019/02/27	3	304.17	4	305.00	320.00	-1	7,506	-0.01%
2019/02/26	4	315.13	13	317.65	310.00	-9	7,458	-0.12%
2019/02/25	19	307.58	12	308.08	316.50	7	7,531	0.09%
2019/02/22	6	281.33	7	281.71	288.00	-1	7,291	-0.01%
2019/02/21	5	282.00	4	285.88	286.00	1	7,272	0.01%
2019/02/20	24	282.35	25	285.06	282.50	-1	7,163	-0.01%
2019/02/19	4	263.38	7	266.00	273.00	-3	6,942	-0.04%
2019/02/18	2	229.50	3	237.67	248.50	-1	6,742	-0.01%
2019/02/15	4	230.25	4	229.63	226.00	0	6,734	0.00%
2019/02/14	5	239.60	2	240.00	239.00	3	6,802	0.04%
2019/02/13	1	249.00	2	242.25	237.00	-1	6,941	-0.01%
2019/02/12	0	0.00	1	236.50	241.00	-1	7,012	-0.01%
2019/02/11	1	235.00	1	241.00	241.00	0	7,180	0.00%
2019/01/30	2	232.50	3	234.17	226.00	-1	7,493	-0.01%
2019/01/28	2	221.50	1	219.50	222.00	1	7,698	0.01%
2019/01/25	0	0.00	2	219.25	219.00	-2	7,921	-0.03%
2019/01/24	5	219.50	3	216.50	213.50	2	7,971	0.03%
2019/01/23	2	213.50	3	213.33	218.50	-1	8,048	-0.01%
2019/01/21	4	217.13	1	223.00	215.00	3	8,151	0.04%
2019/01/18	0	0.00	7	213.71	217.50	-7	8,066	-0.09%
2019/01/17	1	206.50	0	0.00	198.00	1	8,045	0.01%
2019/01/15	4	197.00	2	199.50	201.00	2	8,231	0.02%
2019/01/14	2	196.00	5	194.80	197.00	-3	8,349	-0.04%
2019/01/11	4	199.38	5	200.20	194.00	-1	8,486	-0.01%
2019/01/10	1	189.50	0	0.00	194.50	1	8,483	0.01%
2019/01/09	4	186.25	3	190.67	190.00	1	8,462	0.01%
2019/01/08	0	0.00	1	171.50	178.00	-1	8,422	-0.01%
2019/01/04	1	167.00	0	0.00	165.00	1	8,482	0.01%
2019/01/03	4	175.50	4	176.38	172.50	0	8,447	0.00%
2018/12/27	1	192.50	0	0.00	189.00	1	8,665	0.01%
2018/12/26	2	189.75	1	194.00	184.00	1	8,743	0.01%
2018/12/25	9	185.44	8	186.38	193.00	1	8,815	0.01%
2018/12/22	4	196.50	4	196.00	195.00	0	8,736	0.00%
2018/12/21	7	198.07	7	198.29	201.50	0	8,795	0.00%
2018/12/20	0	0.00	1	205.50	203.50	-1	8,721	-0.01%
2018/12/19	2	206.50	10	210.80	206.50	-8	8,732	-0.09%
2018/12/17	0	0.00	15	205.00	205.00	-15	8,854	-0.17%
2018/12/14	23	197.00	0	0.00	202.50	23	8,907	0.26%
2018/12/11	0	0.00	106	199.99	198.50	-106	9,006	-1.18%	大賣/鉅額交易
2018/12/10	1	199.00	0	0.00	196.00	1	9,045	0.01%
2018/12/07	4	204.75	2	206.25	204.00	2	9,048	0.02%
2018/12/06	1	199.50	1	204.00	200.00	0	9,049	0.00%
2018/12/05	1	217.00	0	0.00	218.00	1	9,033	0.01%
2018/12/04	4	233.50	3	228.17	225.00	1	9,052	0.01%
2018/12/03	2	233.75	3	236.50	239.50	-1	8,971	-0.01%
2018/11/30	1	214.00	1	217.00	218.50	0	8,906	0.00%
2018/11/29	120	215.40	15	219.43	211.50	105	8,816	1.19%	大買/鉅額交易
2018/11/28	8	210.75	5	211.80	211.50	3	8,686	0.03%
2018/11/27	2	197.50	2	197.00	207.00	0	8,602	0.00%
2018/11/26	3	199.67	3	201.83	200.00	0	8,479	0.00%
2018/11/23	4	203.38	2	202.00	196.00	2	8,421	0.02%
2018/11/22	0	0.00	4	210.75	207.50	-4	8,323	-0.05%
2018/11/21	3	195.83	3	195.33	199.50	0	8,129	0.00%
2018/11/19	1	194.00	0	0.00	198.00	1	8,108	0.01%
2018/11/16	6	198.00	6	196.33	192.50	0	8,102	0.00%
2018/11/15	2	192.75	1	190.00	195.00	1	8,036	0.01%
2018/11/14	5	192.40	4	190.75	191.00	1	8,017	0.01%
2018/11/13	4	187.50	6	189.00	193.50	-2	7,972	-0.03%
2018/11/12	6	200.08	1	201.50	198.00	5	7,923	0.06%
2018/11/09	1	207.50	0	0.00	209.50	1	7,860	0.01%
2018/11/08	2	218.75	2	209.75	210.00	0	7,800	0.00%
2018/11/07	8	210.44	13	201.15	216.00	-5	7,692	-0.07%
2018/11/06	6	208.58	4	223.50	196.50	2	7,419	0.03%
2018/11/05	1	211.50	2	213.75	218.00	-1	7,174	-0.01%
2018/11/02	3	221.17	1	232.00	220.00	2	7,164	0.03%
2018/11/01	1	216.00	4	205.50	220.00	-3	6,992	-0.04%
2018/10/31	5	206.30	3	204.50	200.00	2	6,914	0.03%
2018/10/30	3	200.17	0	0.00	197.00	3	6,872	0.04%
2018/10/29	3	210.00	2	205.50	209.50	1	6,826	0.01%
2018/10/25	0	0.00	1	207.00	208.00	-1	6,721	-0.01%
2018/10/24	1	231.00	1	233.00	225.00	0	6,621	0.00%
2018/10/22	3	227.17	3	224.50	224.50	0	6,494	0.00%
2018/10/18	6	227.92	6	226.50	222.00	0	6,255	0.00%
2018/10/12	0	0.00	1	236.00	232.00	-1	6,295	-0.02%
2018/10/11	1	233.50	1	231.50	229.50	0	6,254	0.00%
2018/10/09	3	240.33	0	0.00	255.00	3	6,277	0.05%
2018/10/05	2	259.75	1	273.50	263.00	1	6,247	0.02%
2018/10/03	1	287.50	1	302.00	285.50	0	6,163	0.00%
2018/09/27	0	0.00	1	328.50	319.00	-1	6,297	-0.02%
2018/09/26	1	319.00	0	0.00	323.00	1	6,242	0.02%
2018/09/25	1	311.50	2	307.75	312.00	-1	6,229	-0.02%
2018/09/21	1	293.00	0	0.00	300.00	1	6,230	0.02%
2018/09/20	2	302.50	2	306.50	306.50	0	6,185	0.00%
2018/09/19	1	313.50	1	313.00	306.50	0	6,282	0.00%
2018/09/18	1	316.50	1	326.00	313.00	0	6,336	0.00%
2018/09/14	1	342.50	1	341.00	338.00	0	6,328	0.00%
2018/09/13	1	328.00	2	335.00	329.50	-1	6,324	-0.02%
2018/09/12	2	345.50	2	345.50	346.50	0	6,318	0.00%
2018/09/11	1	338.50	1	350.00	357.00	0	6,439	0.00%
2018/09/10	2	336.00	4	347.75	336.00	-2	6,425	-0.03%
2018/09/07	4	373.88	4	372.63	369.00	0	6,475	0.00%
2018/09/06	6	373.25	5	367.60	384.00	1	6,530	0.02%
2018/09/03	2	384.00	2	388.50	366.00	0	6,890	0.00%
2018/08/30	1	414.50	0	0.00	400.00	1	6,931	0.01%
2018/08/28	2	410.25	1	414.00	412.50	1	7,129	0.01%
2018/08/27	1	396.00	1	401.00	405.00	0	7,237	0.00%
2018/08/21	1	387.00	1	389.50	395.00	0	7,592	0.00%
2018/08/20	3	376.17	4	376.88	376.00	-1	7,701	-0.01%
2018/08/17	2	388.00	2	385.00	381.50	0	7,808	0.00%
2018/08/16	1	384.00	1	383.00	384.00	0	8,003	0.00%
2018/08/14	4	366.75	3	375.50	375.00	1	8,380	0.01%
2018/08/13	2	378.50	2	370.00	371.50	0	8,466	0.00%
2018/08/10	3	411.50	3	407.67	403.50	0	8,407	0.00%
2018/08/09	5	414.00	5	408.70	412.00	0	8,436	0.00%
2018/08/08	2	438.00	2	414.50	414.50	0	8,373	0.00%
2018/08/07	1	428.50	1	430.50	440.00	0	8,350	0.00%
2018/08/06	1	425.00	1	427.00	426.50	0	8,471	0.00%
2018/08/03	2	438.75	2	440.50	439.50	0	8,485	0.00%
2018/08/02	1	445.50	0	0.00	441.50	1	8,454	0.01%
2018/08/01	2	471.25	1	478.50	471.50	1	8,453	0.01%
2018/07/31	3	483.33	3	476.50	483.50	0	8,453	0.00%
2018/07/25	0	0.00	1	481.00	481.00	-1	8,765	-0.01%
2018/07/24	2	471.50	2	469.25	482.50	0	8,867	0.00%
2018/07/23	2	469.25	2	467.50	472.50	0	8,844	0.00%
2018/07/20	2	493.00	81	498.10	498.00	-79	8,845	-0.89%
2018/07/19	3	485.33	3	486.17	486.00	0	8,780	0.00%
2018/07/18	1	493.00	1	480.00	480.00	0	8,807	0.00%
2018/07/17	2	495.00	2	495.75	491.50	0	8,803	0.00%
2018/07/13	0	0.00	1	530.00	515.00	-1	8,829	-0.01%
2018/07/12	0	0.00	1	492.00	493.00	-1	8,948	-0.01%
2018/07/11	1	498.00	0	0.00	468.00	1	9,132	0.01%
2018/07/06	5	437.20	3	426.83	460.00	2	9,430	0.02%
2018/07/05	3	460.33	4	442.25	427.50	-1	9,529	-0.01%
2018/07/03	3	464.83	3	461.50	459.00	0	9,590	0.00%
2018/07/02	71	473.96	1	475.00	471.50	70	9,602	0.73%
2018/06/28	1	455.00	1	462.00	453.50	0	9,468	0.00%
2018/06/27	3	491.83	3	488.33	464.50	0	9,363	0.00%
2018/06/25	2	487.00	3	485.50	480.50	-1	9,483	-0.01%
2018/06/22	18	498.67	9	501.67	490.00	9	9,561	0.09%
2018/06/21	3	534.00	3	530.33	518.00	0	9,698	0.00%
2018/06/20	2	507.00	3	517.00	531.00	-1	9,699	-0.01%
2018/06/19	2	536.50	1	531.00	530.00	1	9,747	0.01%
2018/06/15	1	550.00	0	0.00	555.00	1	9,803	0.01%
2018/06/14	0	0.00	1	539.00	530.00	-1	9,680	-0.01%
2018/06/13	1	522.00	3	528.00	554.00	-2	9,603	-0.02%
2018/06/12	0	0.00	66	504.85	512.00	-66	9,598	-0.69%
2018/06/11	2	486.50	2	463.25	488.00	0	9,538	0.00%
2018/06/08	4	468.88	4	476.50	458.50	0	9,340	0.00%
2018/06/07	1	475.00	0	0.00	469.00	1	9,285	0.01%
2018/06/06	70	470.31	8	481.75	470.50	62	9,237	0.67%
2018/06/05	2	468.25	1	462.50	477.50	1	9,155	0.01%
2018/06/04	3	464.67	1	467.00	458.00	2	9,031	0.02%
2018/06/01	3	464.83	4	460.38	468.00	-1	8,903	-0.01%
2018/05/31	5	458.10	4	457.63	448.00	1	8,808	0.01%
2018/05/30	5	446.80	3	437.33	458.00	2	8,669	0.02%
2018/05/29	2	447.75	1	447.00	436.00	1	8,553	0.01%
2018/05/28	2	467.50	5	465.80	452.00	-3	8,438	-0.04%
2018/05/25	9	461.11	8	456.75	455.00	1	8,313	0.01%
2018/05/24	3	447.00	4	452.75	462.00	-1	8,131	-0.01%
2018/05/23	2	433.00	2	432.25	430.50	0	7,872	0.00%
2018/05/22	8	420.50	9	417.11	426.00	-1	7,649	-0.01%
2018/05/21	7	374.79	9	375.72	396.00	-2	7,341	-0.03%
2018/05/18	2	367.00	2	366.75	360.00	0	7,160	0.00%
2018/05/17	2	369.50	2	373.50	366.00	0	7,199	0.00%
2018/05/15	2	383.25	4	378.25	372.00	-2	7,211	-0.03%
2018/05/14	7	375.21	7	378.29	381.00	0	7,210	0.00%
2018/05/11	3	386.17	2	380.50	371.00	1	7,062	0.01%
2018/05/10	1	380.00	1.1	374.32	372.50	-0.1	7,012	0.00%
2018/05/09	3	381.67	3	374.50	373.00	0	7,094	0.00%
2018/05/08	1	366.50	1	366.00	363.00	0	6,987	0.00%
2018/05/07	1	386.00	1	378.00	371.00	0	6,920	0.00%
2018/05/04	0	0.00	1	338.00	362.00	-1	6,744	-0.01%
2018/05/02	2	356.50	0	0.00	343.00	2	6,615	0.03%
2018/04/30	1	347.50	0	0.00	352.00	1	6,551	0.02%
2018/04/27	1	339.50	3	328.50	330.00	-2	6,451	-0.03%
2018/04/26	0	0.00	1	360.00	323.50	-1	6,430	-0.02%
2018/04/25	1	352.50	1	354.50	352.50	0	6,328	0.00%
2018/04/24	1	360.50	3	361.83	351.00	-2	6,296	-0.03%
2018/04/23	1	359.50	4	363.63	351.00	-3	6,216	-0.05%
2018/04/20	3	381.67	2	380.25	368.00	1	6,189	0.02%
2018/04/19	2	387.75	0	0.00	388.00	2	6,190	0.03%
2018/04/18	3	387.33	2	375.75	384.50	1	6,269	0.02%
2018/04/17	7	415.43	8	414.69	388.00	-1	6,043	-0.02%
2018/04/16	1	382.50	1	386.50	407.00	0	5,798	0.00%
2018/04/13	4	362.25	4	361.38	370.00	0	5,742	0.00%
2018/04/12	2	348.50	3	345.33	350.00	-1	5,665	-0.02%
2018/04/11	3	344.67	5	342.20	340.50	-2	5,593	-0.04%
2018/04/10	0	0.00	2	324.00	339.50	-2	5,379	-0.04%
2018/04/09	0	0.00	1	311.50	309.00	-1	5,261	-0.02%
2018/04/03	1	307.50	0	0.00	309.00	1	5,425	0.02%
2018/04/02	2	304.00	2	302.50	300.50	0	5,461	0.00%
2018/03/29	4	313.13	0	0.00	303.50	4	5,660	0.07%
2018/03/28	2	305.00	1	303.50	307.00	1	5,612	0.02%
2018/03/27	2	301.50	0	0.00	300.50	2	5,526	0.04%
2018/03/26	0	0.00	4	298.00	301.00	-4	5,436	-0.07%
2018/03/23	2	271.75	0	0.00	285.00	2	5,268	0.04%
2018/03/22	3	285.17	1	276.00	280.00	2	5,330	0.04%
2018/03/21	0	0.00	2	271.00	274.00	-2	5,272	-0.04%
2018/03/20	0	0.00	1	251.00	249.50	-1	5,218	-0.02%
2018/03/16	1	267.00	0	0.00	260.50	1	5,304	0.02%
2018/03/15	0	0.00	1	260.50	260.50	-1	5,203	-0.02%
2018/03/13	0	0.00	1	237.00	236.00	-1	5,386	-0.02%
2018/03/08	1	224.00	2	224.25	226.50	-1	5,782	-0.02%
2018/02/27	3	248.17	3	247.33	244.00	0	6,529	0.00%
2018/02/26	1	240.00	0	0.00	239.00	1	6,533	0.02%
2018/02/23	1	249.00	1	245.00	242.00	0	6,767	0.00%
2018/02/21	2	240.00	2	241.50	238.50	0	7,089	0.00%
2018/02/12	1	234.00	1	229.00	228.00	0	7,100	0.00%
2018/02/08	1	237.50	1	237.00	236.50	0	7,170	0.00%
2018/02/07	3	256.83	3	258.83	250.50	0	7,239	0.00%
2018/02/06	1	252.00	0	0.00	247.50	1	7,300	0.01%
2018/02/05	2	274.25	0	0.00	275.00	2	7,278	0.03%
2018/02/01	2	293.75	2	292.75	290.00	0	7,417	0.00%
2018/01/29	0	0.00	2	280.50	279.00	-2	7,566	-0.03%
2018/01/26	1	281.50	1	274.00	274.00	0	7,700	0.00%
2018/01/25	2	283.75	2	282.00	277.00	0	7,813	0.00%
2018/01/24	0	0.00	1	280.00	283.00	-1	7,961	-0.01%
2018/01/23	6	284.92	3	276.50	276.00	3	8,115	0.04%
2018/01/18	1	291.50	0	0.00	286.00	1	8,522	0.01%
2018/01/16	1	285.50	1	287.00	292.00	0	8,791	0.00%
2018/01/15	0	0.00	1	293.50	284.00	-1	8,859	-0.01%
2018/01/12	2	297.50	3	296.17	294.00	-1	8,879	-0.01%
2018/01/11	0	0.00	3	280.83	281.00	-3	8,829	-0.03%
2018/01/09	4	292.38	2	289.50	284.00	2	9,232	0.02%
2018/01/05	1	275.00	0	0.00	274.50	1	9,065	0.01%
2018/01/03	3	283.33	3	279.33	275.50	0	9,168	0.00%
2018/01/02	7	267.93	7	268.00	280.00	0	9,165	0.00%