玉晶光 (3406)-元大-士林券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
424.0
漲跌
▼18.0
漲幅
-4.07%
成交量
1,477張
產業
上市光電類股
1029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-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2.1	424.88	1	425.50	424.00	1.1	2,292	0.05%
2024/04/18	2.1	443.59	0	0.00	442.00	2.1	2,298	0.09%
2024/04/17	0	450.00	0	0.00	447.50	0	2,302	0.00%
2024/04/16	8	446.44	0	0.00	442.00	8	2,295	0.35%
2024/04/15	3	463.63	1	459.50	458.50	2	2,307	0.09%
2024/04/12	2	481.00	1	478.50	472.00	1	2,314	0.04%
2024/04/08	0	0.00	0.1	469.50	468.50	-0.1	2,340	0.00%
2024/04/02	2	493.75	0	0.00	484.50	2	2,324	0.09%
2024/03/29	2	496.50	2	496.25	496.00	0	2,294	0.00%
2024/03/28	4	505.25	2	505.02	509.00	2	2,262	0.09%
2024/03/27	3	506.33	6	511.33	505.00	-3	2,234	-0.13%
2024/03/26	8	514.75	12	509.67	499.00	-4	2,166	-0.18%
2024/03/25	1	495.50	2.1	499.11	493.00	-1.1	2,049	-0.05%
2024/03/22	3.1	477.02	3.1	477.40	482.50	0	2,013	0.00%
2024/03/21	9	469.22	6	468.50	476.00	3	1,981	0.15%
2024/03/20	4	453.00	7	462.00	462.50	-3	1,906	-0.16%
2024/03/19	1	420.00	0	0.00	423.00	1	1,900	0.05%
2024/03/18	1	422.00	4	424.25	428.00	-3	1,948	-0.15%
2024/03/15	6	419.66	5	424.60	417.50	1	1,956	0.05%
2024/03/14	4	417.00	11	419.18	418.50	-7	1,927	-0.36%
2024/03/13	0	0.00	0.5	403.50	398.50	-0.5	1,859	-0.03%
2024/03/11	0	399.50	0	0.00	398.00	0	1,843	0.00%
2024/03/08	0	403.50	0.1	400.00	400.00	-0.1	1,856	0.00%
2024/03/07	1	403.58	0.1	408.00	401.50	0.9	1,835	0.05%
2024/03/06	1	409.50	0	0.00	409.50	1	1,837	0.05%
2024/03/05	2	413.00	0	0.00	412.00	2	1,847	0.11%
2024/03/04	0	0.00	0.5	420.50	420.50	-0.5	1,858	-0.02%
2024/03/01	0.6	427.92	1.1	429.87	426.00	-0.5	1,876	-0.03%
2024/02/29	1.1	420.17	0	0.00	423.50	1.1	1,899	0.06%
2024/02/27	0	0.00	0.4	426.00	427.00	-0.4	1,906	-0.02%
2024/02/26	1	425.00	20.3	427.59	429.00	-19.3	1,939	-0.99%
2024/02/23	0	410.40	0	0.00	409.50	0	1,926	0.00%
2024/02/22	3	412.37	0.1	415.00	415.00	2.9	1,962	0.15%
2024/02/21	2	410.75	0	0.00	411.50	2	1,991	0.10%
2024/02/20	1	413.40	2	418.75	411.00	-1	1,988	-0.05%
2024/02/19	0.1	418.00	2.1	420.76	420.00	-2	1,947	-0.10%
2024/02/16	0.3	408.70	1.2	409.92	409.00	-1	1,924	-0.05%
2024/02/15	0.4	404.36	1	400.00	407.00	-0.7	1,964	-0.03%
2024/02/05	7	390.86	1	392.50	392.50	6	1,947	0.31%
2024/02/02	2	393.01	0	0.00	393.50	2	1,941	0.10%
2024/02/01	0	0.00	0.3	399.70	395.00	-0.3	1,941	-0.01%
2024/01/31	0	400.50	0	0.00	400.00	0	1,981	0.00%
2024/01/30	0.1	400.00	0	0.00	398.50	0.1	1,987	0.01%
2024/01/29	5	400.01	0	0.00	401.00	5	1,988	0.25%
2024/01/26	0.4	404.00	0	0.00	402.50	0.4	1,995	0.02%
2024/01/25	1	403.09	0	0.00	402.00	1	2,006	0.05%
2024/01/24	2	408.50	1.1	407.18	406.50	0.9	1,988	0.05%
2024/01/23	1.1	422.06	6	423.92	423.00	-4.9	1,957	-0.25%
2024/01/22	1.1	413.50	0.2	409.50	414.00	0.9	1,903	0.05%
2024/01/19	0.3	402.91	0	0.00	403.50	0.3	1,878	0.01%
2024/01/18	0	0.00	1	404.00	402.50	-1	1,875	-0.05%
2024/01/17	0	0.00	1	398.00	398.50	-1	1,874	-0.05%
2024/01/16	1	401.56	0	0.00	401.00	1	1,845	0.06%
2024/01/12	0.1	399.00	0	0.00	397.00	0.1	1,819	0.01%
2024/01/10	1	392.50	0	0.00	393.00	1	1,815	0.06%
2024/01/09	6	391.50	0	0.00	390.00	6	1,817	0.33%
2024/01/05	2	405.50	0	0.00	401.50	2	1,794	0.11%
2024/01/02	1	420.00	2	421.00	422.00	-1	1,771	-0.06%
2023/12/29	0	0.00	5	420.00	420.50	-5	1,771	-0.28%
2023/12/28	0	408.00	0	0.00	407.50	0	1,760	0.00%
2023/12/27	0	410.00	0	0.00	410.00	0	1,754	0.00%
2023/12/22	2	406.50	0	0.00	405.00	2	1,745	0.11%
2023/12/19	1	417.50	0	0.00	412.50	1	1,744	0.06%
2023/12/18	6	420.50	4	421.38	421.50	2	1,749	0.11%
2023/12/15	1.7	427.59	7	428.71	428.00	-5.3	1,753	-0.30%
2023/12/14	7.3	428.83	27.6	428.95	428.00	-20.4	1,762	-1.16%
2023/12/13	6.2	411.85	4.2	413.92	415.00	2.1	1,682	0.12%
2023/12/12	0	403.00	0	0.00	403.00	0	1,617	0.00%
2023/12/06	2	393.25	0	0.00	393.00	2	1,630	0.12%
2023/12/05	2	394.00	0	0.00	397.00	2	1,660	0.12%
2023/12/01	1	394.00	0	0.00	394.50	1	1,663	0.06%
2023/11/24	3.1	401.05	0	0.00	401.50	3.1	1,579	0.20%
2023/11/22	0	0.00	1	393.00	394.00	-1	1,519	-0.07%
2023/11/21	0	0.00	1	395.00	396.50	-1	1,473	-0.07%
2023/11/20	0	0.00	6	393.08	396.50	-6	1,436	-0.42%
2023/11/17	0	0.00	2	386.25	387.50	-2	1,404	-0.14%
2023/11/16	1	384.00	0	0.00	383.50	1	1,399	0.07%
2023/11/15	3	383.83	1	382.50	382.50	2	1,401	0.14%
2023/11/14	4	382.63	1	382.00	383.50	3	1,388	0.22%
2023/10/31	0	0.00	5	387.50	380.50	-5	1,423	-0.35%
2023/10/26	1	377.00	0	0.00	377.00	1	1,497	0.07%
2023/10/25	0	0.00	1	386.50	386.00	-1	1,493	-0.07%
2023/10/24	2	380.00	0	0.00	383.00	2	1,503	0.13%
2023/10/20	2	379.00	0	0.00	383.50	2	1,526	0.13%
2023/10/19	0	0.00	2	385.00	383.50	-2	1,544	-0.13%
2023/10/18	2	376.50	0	0.00	375.50	2	1,546	0.13%
2023/10/17	1	381.50	1	386.50	379.50	0	1,557	0.00%
2023/10/16	2	383.00	1	383.50	383.50	1	1,571	0.06%
2023/10/13	1	389.00	1	389.00	389.00	0	1,579	0.00%
2023/10/12	0	0.00	4	390.38	395.00	-4	1,585	-0.25%
2023/10/11	1	387.50	0	0.00	385.50	1	1,611	0.06%
2023/10/06	1	386.50	0	0.00	386.00	1	1,618	0.06%
2023/10/05	0	0.00	2.2	382.14	385.00	-2.2	1,644	-0.13%
2023/10/04	2	376.00	3	375.83	376.00	-1	1,682	-0.06%
2023/09/25	0	0.00	3	382.83	382.00	-3	2,033	-0.15%
2023/09/22	0	0.00	1	366.00	374.00	-1	2,017	-0.05%
2023/09/21	4.2	370.17	0	0.00	367.50	4.2	2,002	0.21%
2023/09/20	5	383.20	1.1	384.63	379.50	3.9	1,975	0.20%
2023/09/19	1	396.00	0.1	394.50	386.50	0.9	1,967	0.05%
2023/09/18	0	0.00	2	401.50	394.50	-2	1,956	-0.10%
2023/09/14	0	0.00	2	390.50	391.50	-2	1,901	-0.11%
2023/09/13	2	381.75	0	0.00	379.00	2	1,892	0.11%
2023/09/11	0	0.00	1	388.50	383.50	-1	1,911	-0.05%
2023/09/08	2	393.48	0	0.00	390.00	2	1,919	0.10%
2023/09/07	0	0.00	0.1	392.50	391.00	-0.1	1,899	0.00%
2023/09/06	1	394.00	0	0.00	399.50	1	1,905	0.05%
2023/09/05	1	396.50	1	397.50	397.00	0	1,946	0.00%
2023/09/04	1	382.50	2	388.75	390.50	-1	1,942	-0.05%
2023/08/31	0.1	383.00	0	0.00	383.00	0.1	2,121	0.00%
2023/08/30	3	387.00	0	0.00	383.00	3	2,230	0.13%
2023/08/29	0	0.00	12	387.17	386.00	-12	2,247	-0.53%
2023/08/28	0	0.00	1	376.00	377.50	-1	2,288	-0.04%
2023/08/24	4	378.13	1	376.00	377.00	3	2,383	0.13%
2023/08/22	0	0.00	1	376.00	380.50	-1	2,431	-0.04%
2023/08/21	1	372.00	1	379.50	376.00	0	2,435	0.00%
2023/08/17	2	364.50	1	365.00	373.00	1	2,426	0.04%
2023/08/16	1	359.50	0	0.00	360.00	1	2,419	0.04%
2023/08/15	2	368.00	1	364.50	363.50	1	2,455	0.04%
2023/08/14	3	370.00	0	0.00	365.50	3	2,485	0.12%
2023/08/11	4	386.00	0	0.00	385.00	4	2,482	0.16%
2023/08/10	7	385.36	0	0.00	384.50	7	2,540	0.28%
2023/08/08	1	395.00	2	394.50	389.00	-1	2,519	-0.04%
2023/08/07	1	382.50	0	0.00	383.00	1	2,489	0.04%
2023/08/04	3	392.18	0	0.00	390.00	3	2,466	0.12%
2023/08/02	0	0.00	4	406.50	406.50	-4	2,430	-0.16%
2023/08/01	2	399.75	2	400.25	402.00	0	2,387	0.00%
2023/07/31	6	396.00	0	0.00	392.50	6	2,352	0.26%
2023/07/28	1	391.00	0	0.00	391.50	1	2,347	0.04%
2023/07/27	0	0.00	0.1	389.00	390.50	-0.1	2,354	0.00%
2023/07/25	0.1	398.50	0	0.00	395.50	0.1	2,339	0.00%
2023/07/24	1	389.50	1	399.81	392.50	0	2,342	0.00%
2023/07/21	4	390.50	0	0.00	391.50	4	2,337	0.17%
2023/07/20	3	399.00	0	0.00	397.00	3	2,339	0.13%
2023/07/19	0	0.00	2	404.75	403.00	-2	2,321	-0.09%
2023/07/18	1	400.00	0	399.00	397.00	1	2,320	0.04%
2023/07/17	1	400.00	1	405.00	401.50	0	2,313	0.00%
2023/07/14	0.2	404.00	0	0.00	403.00	0.2	2,300	0.01%
2023/07/13	1	420.50	0	0.00	414.00	1	2,248	0.04%
2023/07/12	9	420.89	3	419.83	417.50	6	2,242	0.27%
2023/07/11	1	417.00	2.3	424.28	426.00	-1.3	2,216	-0.06%
2023/07/10	2	424.75	4	422.74	420.50	-2	2,188	-0.09%
2023/07/07	2	412.75	2	411.50	415.00	0	2,097	0.00%
2023/07/06	2	422.25	6	420.33	406.50	-4	2,017	-0.20%
2023/07/05	0	0.00	0.1	404.00	403.00	-0.1	1,904	-0.01%
2023/07/04	0	402.70	0	0.00	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	1	395.50	1	398.00	396.00	0	1,887	0.00%
2023/06/29	1	396.00	2	399.50	397.00	-1	1,897	-0.05%
2023/06/27	3	396.33	0	0.00	394.50	3	1,916	0.16%
2023/06/26	0	0.00	2	399.25	399.50	-2	1,925	-0.10%
2023/06/21	1	390.50	0	0.00	389.50	1	1,964	0.05%
2023/06/19	0	0.00	3	398.50	398.50	-3	1,988	-0.15%
2023/06/16	2	400.00	3.1	402.58	397.50	-1.1	1,993	-0.06%
2023/06/15	3	397.67	1	397.00	397.50	2	1,975	0.10%
2023/06/14	1	400.00	1	402.00	401.00	0	1,967	0.00%
2023/06/13	5.3	398.66	1	397.00	397.00	4.3	1,969	0.22%
2023/06/12	2	399.00	0	399.67	398.50	2	1,987	0.10%
2023/06/09	0.1	399.00	3	398.67	399.00	-2.9	1,979	-0.15%
2023/06/08	0	0.00	2	387.50	387.50	-2	1,948	-0.10%
2023/06/07	1	389.50	0	0.00	389.50	1	1,958	0.05%
2023/06/06	12.1	392.61	5	389.32	388.00	7.1	1,946	0.36%
2023/06/05	2	422.99	5	420.70	421.50	-3	1,844	-0.16%
2023/06/02	1.1	405.31	0	0.00	400.50	1.1	1,810	0.06%
2023/05/30	0	0.00	4	405.00	408.50	-4	1,888	-0.21%
2023/05/29	0	0.00	1	399.50	400.00	-1	1,833	-0.05%
2023/05/26	0	0.00	1	391.00	389.00	-1	1,804	-0.06%
2023/05/25	0	0.00	1	394.50	396.00	-1	1,827	-0.05%
2023/05/24	0	0.00	1	394.50	393.50	-1	1,845	-0.05%
2023/05/22	1	387.00	0	0.00	390.00	1	1,895	0.05%
2023/05/19	2	396.75	1	393.50	390.00	1	1,890	0.05%
2023/05/18	0	0.00	2	400.00	399.50	-2	1,861	-0.11%
2023/05/16	3	396.00	4	397.63	394.00	-1	1,903	-0.05%
2023/05/08	0	0.00	3	386.50	383.00	-3	1,887	-0.16%
2023/05/05	0	0.00	1	383.00	381.50	-1	1,897	-0.05%
2023/05/04	1	378.00	0	0.00	378.00	1	1,919	0.05%
2023/04/25	1.1	357.41	0	0.00	356.00	1.1	2,046	0.05%
2023/04/21	1	376.00	1	372.00	371.00	0	2,062	0.00%
2023/04/20	1	382.50	0	0.00	382.00	1	2,080	0.05%
2023/04/14	1	390.00	0	0.00	389.00	1	2,211	0.05%
2023/04/13	4	394.38	1	395.50	390.00	3	2,213	0.14%
2023/04/12	0	0.00	1	393.00	392.50	-1	2,204	-0.05%
2023/04/10	2.1	382.05	0	0.00	381.50	2.1	2,251	0.09%
2023/03/31	2	385.75	0	0.00	385.50	2	2,234	0.09%
2023/03/30	1	395.00	1	393.96	394.00	0	2,210	0.00%
2023/03/28	1	385.07	0	0.00	385.00	1	2,255	0.05%
2023/03/27	1	389.00	0	0.00	388.00	1	2,311	0.04%
2023/03/24	2	403.75	1	407.50	395.00	1	2,310	0.04%
2023/03/23	0	0.00	1	398.00	403.00	-1	2,254	-0.04%
2023/03/21	0	0.00	1	396.50	395.50	-1	2,256	-0.04%
2023/03/17	0.1	389.00	0	0.00	393.00	0.1	2,298	0.00%
2023/03/16	2	386.00	1	384.50	383.00	1	2,315	0.04%
2023/03/15	1	398.50	0	0.00	392.00	1	2,336	0.04%
2023/03/10	2	392.51	1	389.00	389.00	1	2,342	0.04%
2023/03/08	0	0.00	2	404.00	403.50	-2	2,406	-0.08%
2023/03/07	2	422.75	2	420.24	416.00	0	2,376	0.00%
2023/03/06	15	430.90	16	429.69	420.50	-1	2,325	-0.04%
2023/03/03	1	405.00	0	0.00	402.50	1	2,236	0.04%
2023/03/02	0	0.00	2	396.25	399.50	-2	2,249	-0.09%
2023/03/01	0	0.00	2	390.25	394.50	-2	2,397	-0.08%
2023/02/24	0	0.00	1	390.00	389.00	-1	2,430	-0.04%
2023/02/23	3	398.83	6	399.67	393.00	-3	2,465	-0.12%
2023/02/22	3	390.50	0	0.00	391.00	3	2,505	0.12%
2023/02/21	2	399.50	4	399.50	394.50	-2	2,647	-0.08%
2023/02/20	1	389.50	0	0.00	389.00	1	2,677	0.04%
2023/02/17	0	390.13	1	388.00	387.50	-1	2,797	-0.04%
2023/02/15	2	390.75	0	0.00	392.00	2	2,959	0.07%
2023/02/14	1	381.50	2	383.50	388.00	-1	2,976	-0.03%
2023/02/13	1	374.00	1	370.00	370.50	0	2,951	0.00%
2023/02/09	0	0.00	1	375.50	374.00	-1	3,046	-0.03%
2023/02/08	1	382.00	0	0.00	381.00	1	3,101	0.03%
2023/02/07	1	375.00	0	0.00	377.00	1	3,120	0.03%
2023/02/03	1	376.50	1	376.00	378.00	0	3,189	0.00%
2023/02/02	1	378.00	1	379.00	380.00	0	3,248	0.00%
2023/01/17	1	346.00	0	0.00	345.00	1	3,373	0.03%
2023/01/12	1	350.00	1	349.50	349.50	0	3,416	0.00%
2023/01/11	0	0.00	1	355.00	354.50	-1	3,453	-0.03%
2023/01/10	1	351.50	1	352.50	352.50	0	3,495	0.00%
2023/01/09	1	351.00	1	359.00	360.50	0	3,543	0.00%
2023/01/06	2	351.00	1	351.50	350.50	1	3,579	0.03%
2023/01/05	1	362.50	1	365.50	364.50	0	3,575	0.00%
2023/01/04	2	359.50	1	360.00	360.00	1	3,612	0.03%
2023/01/03	0	0.00	5	341.40	349.00	-5	3,617	-0.14%
2022/12/30	2	341.21	0	0.00	335.50	2	3,666	0.06%
2022/12/29	2	339.00	4	338.75	343.50	-2	3,710	-0.05%
2022/12/28	3	353.00	1	359.00	346.00	2	3,750	0.05%
2022/12/27	0	0.00	4	371.00	368.50	-4	3,772	-0.11%
2022/12/23	2	364.50	0	0.00	364.00	2	3,959	0.05%
2022/12/22	2	369.00	2	372.50	366.50	0	4,089	0.00%
2022/12/20	3	373.00	0	0.00	367.00	3	4,226	0.07%
2022/12/19	4	359.38	6	367.00	376.00	-2	4,268	-0.05%
2022/12/14	2	383.50	2	382.00	383.50	0	4,272	0.00%
2022/12/13	0	0.00	1	374.50	371.50	-1	4,263	-0.02%
2022/12/12	1	373.00	2	374.75	374.00	-1	4,279	-0.02%
2022/12/09	4	370.25	0	0.00	366.50	4	4,289	0.09%
2022/12/07	2	384.25	4	385.88	383.00	-2	4,320	-0.05%
2022/12/06	4	398.75	4	399.25	394.50	0	4,334	0.00%
2022/12/05	4	408.00	5	406.10	402.00	-1	4,359	-0.02%
2022/12/02	1	401.00	1.1	403.38	403.50	-0.1	4,529	0.00%
2022/12/01	2	399.50	2	402.50	400.50	0	4,611	0.00%
2022/11/30	1	396.00	0	0.00	393.50	1	4,754	0.02%
2022/11/29	2	391.25	1	394.50	394.50	1	4,806	0.02%
2022/11/28	1	394.00	2	396.25	395.50	-1	4,914	-0.02%
2022/11/25	2	394.49	2	391.75	391.50	0	5,037	0.00%
2022/11/24	1	400.50	3	403.50	400.50	-2	5,143	-0.04%
2022/11/23	13	406.42	8	410.81	398.50	5	5,217	0.10%
2022/11/22	1	388.00	4	390.00	395.00	-3	5,094	-0.06%
2022/11/21	4	390.88	2	390.00	388.00	2	5,134	0.04%
2022/11/18	2	388.50	3	391.33	387.00	-1	5,114	-0.02%
2022/11/17	7	388.50	11	388.09	392.50	-4	5,053	-0.08%
2022/11/16	2	367.50	4	370.50	371.00	-2	4,898	-0.04%
2022/11/15	11	367.86	12	366.83	370.50	-1	4,830	-0.02%
2022/11/14	4	350.25	4	352.50	353.00	0	4,741	0.00%
2022/11/11	4	342.63	9	347.89	341.00	-5	4,703	-0.11%
2022/11/10	4	327.88	4	327.13	330.00	0	4,640	0.00%
2022/11/09	2	327.50	3	327.00	327.50	-1	4,641	-0.02%
2022/11/08	3	322.50	4	323.63	320.50	-1	4,736	-0.02%
2022/11/07	3.1	323.98	1	322.50	322.50	2.1	4,727	0.04%
2022/11/04	3	315.50	2	319.50	322.50	1	4,780	0.02%
2022/11/03	2	307.00	2	305.25	310.50	0	4,830	0.00%
2022/11/01	1	305.50	1	309.00	302.00	0	4,853	0.00%
2022/10/31	2	301.50	3.1	299.75	300.50	-1.1	4,858	-0.02%
2022/10/28	12	284.17	11.1	283.90	284.00	0.9	4,819	0.02%
2022/10/27	5	295.30	6	296.00	299.00	-1	4,754	-0.02%
2022/10/26	0	0.00	0.1	290.00	288.00	-0.1	4,755	0.00%
2022/10/25	2.1	294.71	2	297.75	292.00	0.1	4,730	0.00%
2022/10/24	1	301.50	1	305.00	297.00	0	4,778	0.00%
2022/10/21	1	294.50	1	299.50	292.00	0	4,874	0.00%
2022/10/20	1.2	298.33	1	305.00	301.00	0.2	4,859	0.00%
2022/10/19	0	312.50	0	0.00	311.00	0	4,832	0.00%
2022/10/18	3	316.33	1	326.00	316.00	2	4,816	0.04%
2022/10/17	2	309.50	4	315.50	316.50	-2	4,800	-0.04%
2022/10/14	2	339.50	0	0.00	328.50	2	4,769	0.04%
2022/10/13	3	330.00	0	0.00	324.50	3	4,763	0.06%
2022/10/12	2	344.50	1	346.00	343.00	1	4,748	0.02%
2022/10/11	1	347.55	0	0.00	343.00	1	4,774	0.02%
2022/10/07	5	365.30	2	368.25	363.00	3	4,848	0.06%
2022/10/06	2	360.75	1	362.00	369.50	1	4,826	0.02%
2022/10/05	1	360.50	3	365.00	363.00	-2	4,806	-0.04%
2022/10/04	1	340.50	14	344.79	352.50	-13	4,766	-0.27%
2022/10/03	2	336.51	3	336.67	334.00	-1	4,749	-0.02%
2022/09/30	2	332.97	1	348.00	345.50	1	4,790	0.02%
2022/09/29	9	355.17	6	353.76	347.00	3	4,738	0.06%
2022/09/28	18	364.50	2	368.50	360.00	16	4,660	0.34%
2022/09/27	3	395.50	4	397.63	399.50	-1	4,596	-0.02%
2022/09/26	9	402.46	0	0.00	399.00	9	4,564	0.20%
2022/09/22	0	0.00	1	424.50	425.50	-1	4,490	-0.02%
2022/09/21	0	0.00	2	423.25	425.00	-2	4,488	-0.04%
2022/09/20	1	417.50	0	0.00	418.00	1	4,471	0.02%
2022/09/16	3	429.66	3	431.67	425.00	0	4,449	0.00%
2022/09/15	5	432.70	5	433.90	429.00	0	4,463	0.00%
2022/09/13	3	436.17	2	438.75	430.50	1	4,437	0.02%
2022/09/12	3	444.83	1.1	442.77	439.00	1.9	4,397	0.04%
2022/09/08	13	451.52	10	444.16	439.00	3	4,366	0.07%
2022/09/07	7	446.14	8	451.19	451.50	-1	4,188	-0.02%
2022/09/06	6.1	449.28	16	456.84	442.00	-10	4,099	-0.24%
2022/09/05	4	436.25	2	437.00	440.00	2	3,934	0.05%
2022/09/02	2	453.23	10	452.40	451.00	-8	3,830	-0.21%
2022/09/01	4	453.13	4.2	445.20	440.50	-0.2	3,708	0.00%
2022/08/31	5	445.40	11	447.49	449.00	-6	3,572	-0.17%
2022/08/30	4	423.50	9	429.72	434.50	-5	3,433	-0.15%
2022/08/29	1	413.49	1	414.00	410.00	0	3,315	0.00%
2022/08/26	0	411.00	6	418.92	426.50	-6	3,317	-0.18%
2022/08/25	1	408.00	0	0.00	405.00	1	3,240	0.03%
2022/08/24	1	406.50	0	0.00	403.00	1	3,243	0.03%
2022/08/22	4	408.00	3	409.17	406.00	1	3,281	0.03%
2022/08/19	4	421.75	2	422.00	415.50	2	3,282	0.06%
2022/08/18	0	0.00	2	419.25	422.00	-2	3,260	-0.06%
2022/08/17	5	412.50	4	412.38	414.50	1	3,237	0.03%
2022/08/16	2	415.00	2	414.75	408.50	0	3,186	0.00%
2022/08/15	7	427.57	1	428.50	423.00	6	3,131	0.19%
2022/08/11	3	418.01	4	423.13	427.00	-1	2,985	-0.03%
2022/08/10	1	414.00	2.1	406.43	414.00	-1.1	2,884	-0.04%
2022/08/09	2	390.25	2	389.25	391.00	0	2,791	0.00%
2022/08/08	0.1	393.00	0	0.00	391.00	0.1	2,779	0.00%
2022/08/05	4	397.00	3	396.33	397.00	1	2,725	0.04%
2022/08/04	0	0.00	1	373.50	373.50	-1	2,684	-0.04%
2022/08/03	3	384.00	7	384.36	378.00	-4	2,660	-0.15%
2022/08/02	2	384.50	1	385.50	385.50	1	2,640	0.04%
2022/08/01	1	392.00	0	0.00	391.00	1	2,626	0.04%
2022/07/29	2	397.98	3	398.00	394.50	-1	2,625	-0.04%
2022/07/28	5	383.30	4	390.25	389.50	1	2,563	0.04%
2022/07/27	5	405.00	6	405.17	402.00	-1	2,441	-0.04%
2022/07/26	3	413.50	0	0.00	406.50	3	2,408	0.12%
2022/07/25	2	420.75	3	425.17	418.00	-1	2,403	-0.04%
2022/07/22	6	424.00	2	412.00	412.50	4	2,385	0.17%
2022/07/21	4	427.38	4	429.50	434.50	0	2,349	0.00%
2022/07/20	9	439.89	6	434.33	429.00	3	2,299	0.13%
2022/07/19	3	440.83	3	439.50	439.00	0	2,235	0.00%
2022/07/18	6	445.67	8	447.38	450.50	-2	2,207	-0.09%
2022/07/15	7	434.57	7	433.66	446.00	0	2,127	0.00%
2022/07/14	5	413.90	5	407.90	420.00	0	2,000	0.00%
2022/07/13	5	409.30	2	413.25	407.00	3	1,953	0.15%
2022/07/12	3	396.00	3	395.83	403.00	0	1,911	0.00%
2022/07/11	5	400.80	4	400.25	402.00	1	1,893	0.05%
2022/07/08	6	408.67	7	406.79	408.00	-1	1,853	-0.05%
2022/07/07	3	401.17	2	391.25	400.00	1	1,756	0.06%
2022/07/06	3	373.67	5	372.10	370.00	-2	1,676	-0.12%
2022/07/05	2	364.00	4	363.25	368.00	-2	1,628	-0.12%
2022/07/04	2	347.50	0	0.00	345.00	2	1,595	0.13%
2022/07/01	2	352.00	1	361.50	342.50	1	1,590	0.06%
2022/06/30	1	360.00	0	0.00	366.50	1	1,566	0.06%
2022/06/29	0	0.00	4	358.00	363.00	-4	1,553	-0.26%
2022/06/28	2	355.00	0	0.00	348.50	2	1,542	0.13%
2022/06/27	0.1	363.00	1	365.00	362.50	-0.9	1,559	-0.06%
2022/06/24	1	352.00	5	352.10	350.50	-4	1,559	-0.26%
2022/06/23	2	345.50	3	345.67	346.00	-1	1,553	-0.06%
2022/06/22	5	363.90	1	365.00	356.50	4	1,513	0.27%
2022/06/21	1	384.00	2	394.25	396.00	-1	1,455	-0.07%
2022/06/20	1	381.00	0	0.00	378.00	1	1,456	0.07%
2022/06/17	2	397.70	2	394.25	391.00	0	1,446	0.00%
2022/06/16	2	410.75	1	416.00	401.50	1	1,430	0.07%
2022/06/15	2	410.25	5	412.10	406.50	-3	1,416	-0.21%
2022/06/14	6	402.83	3	403.33	404.50	3	1,421	0.21%
2022/06/09	0	0.00	1	417.00	415.50	-1	1,409	-0.07%
2022/06/07	2	415.50	3	418.83	418.00	-1	1,396	-0.07%
2022/06/06	3	429.00	3	430.50	422.00	0	1,385	0.00%
2022/06/02	0	0.00	1.1	414.56	415.50	-1.1	1,364	-0.08%
2022/06/01	2	411.00	1	411.00	413.00	1	1,382	0.07%
2022/05/31	7	404.64	4	410.00	415.50	3	1,361	0.22%
2022/05/30	2	394.75	3	396.67	399.50	-1	1,321	-0.08%
2022/05/27	2	380.50	2.1	382.24	382.50	-0.1	1,301	-0.01%
2022/05/26	0	0.00	3	370.00	369.50	-3	1,288	-0.23%
2022/05/25	2	370.50	6	364.83	370.50	-4	1,288	-0.31%
2022/05/24	3	358.83	0	0.00	355.00	3	1,293	0.23%
2022/05/23	3	362.17	4	365.00	362.50	-1	1,299	-0.08%
2022/05/20	2	360.50	0.1	361.00	360.50	1.9	1,312	0.15%
2022/05/19	2	357.50	2	354.00	357.50	0	1,301	0.00%
2022/05/18	4	355.50	4	357.00	356.50	0	1,296	0.00%
2022/05/17	1	352.50	5	348.03	352.50	-4	1,293	-0.31%
2022/05/16	2	346.00	0	0.00	335.50	2	1,286	0.16%
2022/05/13	2	350.99	0	0.00	348.00	2	1,277	0.16%
2022/05/12	3	354.33	4	354.50	351.00	-1	1,279	-0.08%
2022/05/09	0	349.00	1	345.00	345.50	-1	1,268	-0.08%
2022/05/06	1	365.00	1	363.50	364.00	0	1,246	0.00%
2022/05/04	2	381.00	2	383.25	382.50	0	1,241	0.00%
2022/05/03	2	379.75	2	382.75	383.50	0	1,292	0.00%
2022/04/29	2	384.50	2	387.75	379.00	0	1,324	0.00%
2022/04/28	2	386.25	2	392.25	384.00	0	1,326	0.00%
2022/04/27	4	386.38	3	387.50	393.50	1	1,333	0.08%
2022/04/26	0	0.00	0.1	394.00	393.50	-0.1	1,341	-0.01%
2022/04/25	0	385.50	0	0.00	384.00	0	1,386	0.00%
2022/04/22	0	404.50	0	0.00	401.00	0	1,405	0.00%
2022/04/19	1	418.50	2	421.50	419.50	-1	1,515	-0.07%
2022/04/18	0	415.00	0	0.00	413.50	0	1,544	0.00%
2022/04/15	7	432.06	0	0.00	418.00	7	1,573	0.45%
2022/04/14	1	451.00	1	454.50	449.00	0	1,673	0.00%
2022/04/13	1	447.00	0	0.00	444.00	1	1,774	0.06%
2022/04/12	0	447.00	0	0.00	439.50	0	1,889	0.00%
2022/04/11	1	441.50	1	441.00	444.00	0	1,947	0.00%
2022/04/08	0	0.00	1	449.50	449.50	-1	1,981	-0.05%
2022/04/07	1	441.50	0	0.00	437.00	1	1,970	0.05%
2022/04/06	2	440.75	2	444.00	450.00	0	1,978	0.00%
2022/03/31	2	456.75	1	454.00	455.50	1	1,978	0.05%
2022/03/30	3	459.83	6.1	447.78	461.50	-3.1	1,979	-0.16%
2022/03/29	0	0.00	1	430.50	430.50	-1	1,956	-0.05%
2022/03/28	0	430.00	0	0.00	424.50	0	1,994	0.00%
2022/03/25	2	441.00	1	443.00	438.00	1	2,054	0.05%
2022/03/24	1	434.10	1	437.00	447.50	0	2,061	0.00%
2022/03/23	2	443.50	2	441.00	443.50	0	2,078	0.00%
2022/03/21	1	440.50	1	443.00	438.50	0	2,089	0.00%
2022/03/18	0	434.00	0	0.00	432.00	0	2,117	0.00%
2022/03/17	6	435.50	6	432.33	435.50	0	2,147	0.00%
2022/03/16	2	412.25	1	414.50	413.00	1	2,158	0.05%
2022/03/15	2	409.25	1	408.00	406.50	1	2,229	0.04%
2022/03/11	3	427.83	2	426.00	425.00	1	2,311	0.04%
2022/03/08	0.2	424.00	0	0.00	416.00	0.2	2,454	0.01%
2022/03/07	4	427.50	2	434.75	431.00	2	2,497	0.08%
2022/03/04	0.1	444.00	0	0.00	442.50	0.1	2,601	0.00%
2022/03/03	2	458.03	2	456.25	455.00	0	2,700	0.00%
2022/03/02	2	451.30	2	452.75	459.00	0	2,770	0.00%
2022/03/01	3	462.83	4	466.13	461.00	-1	2,804	-0.04%
2022/02/25	1	445.00	4	449.88	455.00	-3	2,852	-0.11%
2022/02/24	1	450.40	0	0.00	438.50	1	2,928	0.03%
2022/02/23	1	457.50	1	458.00	458.00	0	3,056	0.00%
2022/02/22	3	463.33	1	461.00	460.50	2	3,168	0.06%
2022/02/21	2	475.53	1	476.50	477.00	1	3,262	0.03%
2022/02/18	0	483.00	1	481.00	481.00	-1	3,290	-0.03%
2022/02/17	2	484.49	0	0.00	481.00	2	3,332	0.06%
2022/02/16	2	493.00	3	492.67	492.00	-1	3,387	-0.03%
2022/02/15	0	485.13	2	486.25	486.50	-2	3,485	-0.06%
2022/02/14	4	474.88	3	476.00	476.00	1	3,492	0.03%
2022/02/11	0	0.00	1	494.00	494.00	-1	3,512	-0.03%
2022/02/10	4	489.74	1	484.00	484.00	3	3,520	0.09%
2022/02/09	4	484.00	4	488.75	494.00	0	3,514	0.00%
2022/02/08	0	0.00	1	483.00	485.00	-1	3,530	-0.03%
2022/02/07	3	465.83	3	470.00	475.00	0	3,553	0.00%
2022/01/26	0	0.00	2	470.00	470.00	-2	3,567	-0.06%
2022/01/25	4.1	475.17	2	471.50	473.50	2.1	3,635	0.06%
2022/01/24	1	462.00	6	479.67	488.50	-5	3,613	-0.14%
2022/01/21	4	472.75	0	0.00	467.00	4	3,609	0.11%
2022/01/20	0.2	482.50	0	0.00	484.50	0.2	3,627	0.01%
2022/01/19	1	490.00	2	491.25	487.00	-1	3,697	-0.03%
2022/01/18	4.1	490.96	1	489.50	487.00	3.1	3,766	0.08%
2022/01/17	2	493.75	2	496.00	496.00	0	3,733	0.00%
2022/01/14	7	499.93	4	499.38	500.00	3	3,714	0.08%
2022/01/13	2	533.50	0	0.00	528.00	2	3,668	0.05%
2022/01/12	7	537.14	2	539.00	540.00	5	3,662	0.14%
2022/01/11	1.3	553.77	1	547.00	549.00	0.3	3,663	0.01%
2022/01/10	3	537.33	5	551.40	560.00	-2	3,648	-0.05%
2022/01/07	14.1	572.70	11	547.55	542.00	3.1	3,628	0.08%
2022/01/06	4	569.50	5	577.40	584.00	-1	3,520	-0.03%
2022/01/05	1	568.00	7.8	568.60	572.00	-6.8	3,458	-0.20%
2022/01/04	0	0.00	5	559.00	559.00	-5	3,404	-0.15%
2022/01/03	1	548.00	5	543.40	548.00	-4	3,414	-0.12%
2021/12/30	0	0.00	1	527.00	529.00	-1	3,407	-0.03%
2021/12/29	4	528.98	0	0.00	524.00	4	3,440	0.12%
2021/12/28	1	540.00	0	0.00	538.00	1	3,458	0.03%
2021/12/27	2	542.50	0	0.00	539.00	2	3,509	0.06%
2021/12/24	0.5	549.00	1	545.00	545.00	-0.5	3,558	-0.01%
2021/12/23	1	549.00	1.6	545.00	544.00	-0.6	3,564	-0.02%
2021/12/22	0.6	549.00	1.1	558.73	544.00	-0.5	3,621	-0.01%
2021/12/21	2	530.00	8	547.90	556.00	-6	3,610	-0.17%
2021/12/20	1	531.00	1	536.00	531.00	0	3,553	0.00%
2021/12/17	0	529.00	0	0.00	529.00	0	3,565	0.00%
2021/12/16	1	542.00	0	0.00	537.00	1	3,563	0.03%
2021/12/15	4	535.74	8	536.88	536.00	-4	3,596	-0.11%
2021/12/14	7	534.43	3.1	536.00	532.00	4	3,609	0.11%
2021/12/13	4.6	552.73	4	553.50	551.00	0.6	3,634	0.02%
2021/12/10	5	544.79	5	548.20	545.00	0	3,659	0.00%
2021/12/09	5	553.80	11.1	553.74	557.00	-6.1	3,635	-0.17%
2021/12/08	1	524.00	5	531.40	539.00	-4	3,561	-0.11%
2021/12/07	2	517.50	2	521.00	520.00	0	3,513	0.00%
2021/12/06	2	506.50	2	507.50	511.00	0	3,505	0.00%
2021/12/03	4	519.25	5.2	514.58	512.00	-1.2	3,538	-0.03%
2021/12/02	8	535.63	3	519.33	517.00	5	3,544	0.14%
2021/12/01	7	553.43	8	554.50	557.00	-1	3,534	-0.03%
2021/11/30	9.5	550.11	14	554.86	548.00	-4.5	3,521	-0.13%
2021/11/29	5	533.00	13.3	526.64	536.00	-8.3	3,468	-0.24%
2021/11/26	10	513.40	4	512.00	501.00	6	3,450	0.17%
2021/11/25	3	522.67	3	528.00	520.00	0	3,382	0.00%
2021/11/24	4	514.75	12	520.33	518.00	-8	3,344	-0.24%
2021/11/23	8	519.63	3	525.67	514.00	5	3,305	0.15%
2021/11/22	6	525.29	7	523.14	530.00	-1	3,247	-0.03%
2021/11/19	14.1	493.58	15	496.37	495.00	-0.9	3,109	-0.03%
2021/11/18	8	485.19	14.1	481.95	490.00	-6.1	3,002	-0.20%
2021/11/17	2.1	463.51	1	463.00	464.00	1.1	2,894	0.04%
2021/11/16	2.1	464.71	2.4	466.34	466.00	-0.2	2,881	-0.01%
2021/11/15	4	453.88	11.1	460.24	455.50	-7.1	2,862	-0.25%
2021/11/12	1	448.00	3.3	446.59	448.00	-2.3	2,833	-0.08%
2021/11/11	2	419.00	1	418.50	418.50	1	2,747	0.04%
2021/11/10	1	428.00	1	430.00	429.50	0	2,767	0.00%
2021/11/09	2.2	419.12	2	420.50	420.50	0.2	2,768	0.01%
2021/11/08	1	420.50	0.2	420.50	419.00	0.8	2,850	0.03%
2021/11/05	0	0.00	2	424.75	421.50	-2	2,861	-0.07%
2021/11/04	1	420.00	1	416.50	416.50	0	2,873	0.00%
2021/11/03	0.1	427.00	0.2	427.00	426.00	-0.1	2,861	0.00%
2021/11/02	5.1	455.55	2	457.50	434.00	3.1	2,841	0.11%
2021/11/01	1	432.00	2	442.00	444.50	-1	2,769	-0.04%
2021/10/29	0	432.00	1	429.00	427.50	-1	2,741	-0.04%
2021/10/28	6.2	436.50	4	427.88	427.00	2.2	2,712	0.08%
2021/10/27	1	432.00	1	436.50	440.00	0	2,667	0.00%
2021/10/26	2	411.50	2	411.50	420.00	0	2,587	0.00%
2021/10/25	1	390.50	1	392.50	393.00	0	2,500	0.00%
2021/10/22	2.1	388.19	0	0.00	388.00	2.1	2,517	0.08%
2021/10/21	0	0.00	1	395.00	391.00	-1	2,518	-0.04%
2021/10/20	2.2	393.14	0	0.00	391.50	2.2	2,501	0.09%
2021/10/19	3	399.00	4	395.38	399.00	-1	2,515	-0.04%
2021/10/18	1.1	389.14	0	0.00	381.50	1.1	2,508	0.04%
2021/10/15	1	385.54	0	0.00	384.00	1	2,513	0.04%
2021/10/14	3	384.50	3	383.83	384.50	0	2,529	0.00%
2021/10/13	2.1	387.34	2	388.75	380.50	0.1	2,536	0.00%
2021/10/12	2	378.75	6	381.83	392.00	-4	2,520	-0.16%
2021/10/08	0.1	390.04	0	0.00	386.00	0.1	2,490	0.00%
2021/10/07	3.1	407.05	1	403.50	413.00	2.1	2,439	0.09%
2021/10/06	4	391.63	2	392.00	398.00	2	2,436	0.08%
2021/10/05	4	384.63	4	384.50	389.00	0	2,429	0.00%
2021/10/04	0.1	388.50	0	0.00	383.00	0.1	2,471	0.00%
2021/10/01	2	397.25	1	403.50	387.50	1	2,506	0.04%
2021/09/30	1	412.50	2	413.00	412.00	-1	2,476	-0.04%
2021/09/29	1.1	404.64	0	0.00	404.50	1.1	2,493	0.04%
2021/09/28	2	437.00	1	447.00	431.00	1	2,523	0.04%
2021/09/27	2	460.00	3	457.83	454.00	-1	2,539	-0.04%
2021/09/24	5	453.40	9	454.78	454.00	-4	2,564	-0.16%
2021/09/23	3	452.00	4	447.38	446.50	-1	2,583	-0.04%
2021/09/22	2	451.25	1	451.00	452.50	1	2,616	0.04%
2021/09/17	1	455.50	3	451.33	464.50	-2	2,630	-0.08%
2021/09/16	7	451.87	0	0.00	450.00	7	2,773	0.25%
2021/09/15	6.1	472.49	3	460.00	460.00	3.1	2,780	0.11%
2021/09/14	2.1	502.67	2	500.75	490.00	0.1	2,754	0.00%
2021/09/13	1	508.00	2	510.50	500.00	-1	2,774	-0.04%
2021/09/10	4	501.63	3	502.67	504.00	1	2,808	0.04%
2021/09/09	1	508.00	1	496.50	496.50	0	2,819	0.00%
2021/09/08	2.1	515.38	3	499.33	498.50	-0.9	2,832	-0.03%
2021/09/07	6	521.83	5	516.60	523.00	1	2,797	0.04%
2021/09/06	3	545.00	4.5	530.67	524.00	-1.5	2,768	-0.05%
2021/09/03	2.3	529.78	2	530.50	526.00	0.3	2,718	0.01%
2021/09/02	7	522.57	6	526.67	516.00	1	2,713	0.04%
2021/09/01	4	519.50	7.4	514.41	518.00	-3.4	2,674	-0.13%
2021/08/31	0.1	477.85	0	0.00	483.50	0.1	2,670	0.00%
2021/08/30	2.1	474.05	3	476.00	476.00	-0.9	2,700	-0.03%
2021/08/27	2	476.25	2	479.00	476.00	0	2,725	0.00%
2021/08/26	34.2	472.71	30	476.17	468.50	4.2	2,755	0.15%
2021/08/25	3	484.50	3	488.83	492.00	0	2,777	0.00%
2021/08/24	3	486.50	4	491.25	487.00	-1	2,862	-0.03%
2021/08/23	2	480.75	2	481.25	482.50	0	2,880	0.00%
2021/08/20	3	464.17	1	471.50	467.00	2	2,895	0.07%
2021/08/19	3	470.17	2	459.59	455.00	1	2,896	0.03%
2021/08/18	2.1	485.19	2.1	483.40	486.00	0	2,922	0.00%
2021/08/17	5	480.80	5	482.80	471.00	0	2,958	0.00%
2021/08/16	9.1	490.05	9	482.44	481.00	0.1	3,019	0.00%
2021/08/13	1	501.00	0	0.00	504.00	1	3,009	0.03%
2021/08/12	8.2	477.67	9	470.00	511.00	-0.9	3,027	-0.03%
2021/08/11	6	499.67	4	504.13	493.00	2	2,977	0.07%
2021/08/10	11.1	516.56	8	506.38	503.00	3.1	3,012	0.10%
2021/08/09	6.1	520.85	6	524.00	523.00	0.1	3,046	0.00%
2021/08/06	4	517.75	3	519.33	523.00	1	3,104	0.03%
2021/08/05	5	520.00	4	517.50	517.00	1	3,155	0.03%
2021/08/04	4	523.50	4	525.00	526.00	0	3,227	0.00%
2021/08/03	4	524.50	5	527.00	525.00	-1	3,289	-0.03%
2021/08/02	10	520.70	8	522.38	526.00	2	3,315	0.06%
2021/07/30	1.1	521.36	4	525.00	519.00	-2.9	3,344	-0.09%
2021/07/29	4.4	523.33	4	524.25	527.00	0.4	3,387	0.01%
2021/07/28	7	526.71	3	531.67	528.00	4	3,444	0.12%
2021/07/27	10.5	560.33	2	563.50	553.00	8.5	3,497	0.24%
2021/07/26	3	566.33	3	569.33	564.00	0	3,555	0.00%
2021/07/23	9.1	563.46	5	565.80	561.00	4.1	3,647	0.11%
2021/07/22	3	555.33	8	556.75	562.00	-5	3,753	-0.13%
2021/07/21	3	545.33	4	544.00	542.00	-1	3,788	-0.03%
2021/07/20	8	554.63	3	550.33	543.00	5	3,916	0.13%
2021/07/19	5	568.40	5	569.20	568.00	0	3,916	0.00%
2021/07/16	2.1	572.66	7	574.57	578.00	-4.9	3,927	-0.12%
2021/07/15	6	568.33	5.1	571.04	567.00	0.9	3,947	0.02%
2021/07/14	3	564.67	4	569.00	563.00	-1	3,947	-0.03%
2021/07/13	7	573.43	6	578.33	564.00	1	3,982	0.03%
2021/07/12	10	573.80	7	570.86	568.00	3	4,169	0.07%
2021/07/09	16	582.13	4	575.25	570.00	12	4,325	0.28%
2021/07/08	6	608.83	4	604.50	600.00	2	4,275	0.05%
2021/07/07	1	589.00	1	597.00	598.00	0	4,193	0.00%
2021/07/06	3	588.33	3	591.00	590.00	0	4,171	0.00%
2021/07/05	5.2	583.92	7	595.57	598.00	-1.8	4,158	-0.04%
2021/07/02	3	575.33	14	572.43	583.00	-11	4,079	-0.27%
2021/07/01	7	557.43	1	555.00	550.00	6	4,034	0.15%
2021/06/30	5	568.40	5	566.80	564.00	0	4,017	0.00%
2021/06/29	7	577.57	3	584.72	572.00	4	3,991	0.10%
2021/06/28	1.1	579.10	1	585.00	582.00	0.1	3,963	0.00%
2021/06/25	4	573.50	12.6	577.14	588.00	-8.6	3,942	-0.22%
2021/06/24	2	537.00	6.2	541.32	546.00	-4.2	3,807	-0.11%
2021/06/23	3	525.33	7.2	526.82	528.00	-4.2	3,744	-0.11%
2021/06/22	3	520.67	0	0.00	512.00	3	3,715	0.08%
2021/06/21	3	511.33	5.4	517.54	522.00	-2.4	3,696	-0.06%
2021/06/18	3	525.33	3	528.33	520.00	0	3,660	0.00%
2021/06/17	1	525.00	5	519.79	527.00	-4	3,644	-0.11%
2021/06/16	3.1	512.45	1	511.00	506.00	2.1	3,617	0.06%
2021/06/11	4	516.25	5	518.60	514.00	-1	3,603	-0.03%
2021/06/10	2	511.00	6.2	514.08	520.00	-4.2	3,583	-0.12%
2021/06/09	1	507.00	2	513.50	505.00	-1	3,547	-0.03%
2021/06/08	8	513.00	8.2	514.00	513.00	-0.2	3,537	-0.01%
2021/06/07	2	488.00	5	494.30	497.00	-3	3,468	-0.09%
2021/06/03	3	489.50	2	493.25	488.50	1	3,490	0.03%
2021/06/02	1	495.00	1	497.00	493.00	0	3,465	0.00%
2021/06/01	6	482.00	7	486.29	486.00	-1	3,435	-0.03%
2021/05/31	2	456.75	4	461.50	467.00	-2	3,376	-0.06%
2021/05/28	3.1	460.49	0	0.00	458.00	3.1	3,384	0.09%
2021/05/27	1	460.50	1	468.00	460.50	0	3,390	0.00%
2021/05/26	7.1	460.13	7	464.00	465.50	0.1	3,402	0.00%
2021/05/25	4	456.00	4	462.75	455.00	0	3,388	0.00%
2021/05/24	4.2	440.00	4	437.63	442.50	0.2	3,371	0.01%
2021/05/21	0	411.00	0	0.00	413.50	0	3,308	0.00%
2021/05/20	3	409.67	3	409.83	403.50	0	3,343	0.00%
2021/05/19	2.1	388.28	4	395.25	398.00	-2	3,409	-0.06%
2021/05/18	9	391.04	9	385.72	397.50	0	3,424	0.00%
2021/05/17	10	383.00	6	389.08	369.00	4	3,416	0.12%
2021/05/14	9.1	416.38	9	420.28	409.50	0.1	3,420	0.00%
2021/05/13	5	412.90	6	417.67	423.00	-1	3,401	-0.03%
2021/05/12	7.1	418.30	4	425.69	410.00	3	3,509	0.09%
2021/05/11	5.1	459.12	9	454.89	441.50	-3.9	3,460	-0.11%
2021/05/10	2.1	482.52	3	481.17	480.00	-1	3,436	-0.03%
2021/05/07	5	491.80	7	490.57	494.00	-2	3,442	-0.06%
2021/05/06	3.1	470.31	2	472.25	474.50	1.1	3,464	0.03%
2021/05/05	15.2	499.09	7	490.71	477.00	8.2	3,451	0.24%
2021/05/04	5.1	500.23	4	510.75	497.00	1.1	3,442	0.03%
2021/05/03	6.3	529.15	1	524.00	510.00	5.3	3,473	0.15%
2021/04/29	13.3	553.91	7	560.14	550.00	6.3	3,543	0.18%
2021/04/28	2	543.00	9	538.56	551.00	-7	3,500	-0.20%
2021/04/27	6.1	528.18	8	533.50	529.00	-1.9	3,428	-0.06%
2021/04/26	8	532.62	7	533.00	533.00	1	3,445	0.03%
2021/04/23	2	502.50	4	500.00	503.00	-2	3,376	-0.06%
2021/04/22	4	493.25	5	492.70	483.00	-1	3,441	-0.03%
2021/04/21	3	499.83	4	496.13	490.00	-1	3,461	-0.03%
2021/04/20	4	516.00	0	0.00	511.00	4	3,465	0.12%
2021/04/19	4	523.75	4	534.25	515.00	0	3,530	0.00%
2021/04/16	11	527.55	9	530.33	520.00	2	3,617	0.06%
2021/04/15	5	514.40	18.6	509.63	525.00	-13.6	3,527	-0.39%
2021/04/14	1	475.50	6	484.75	477.50	-5	3,408	-0.15%
2021/04/13	0.1	480.00	2	480.00	477.00	-1.9	3,487	-0.05%
2021/04/09	1	480.00	1	482.50	479.50	0	3,529	0.00%
2021/04/08	1	479.01	1	479.00	478.50	0	3,553	0.00%
2021/04/07	3	470.33	0	0.00	470.00	3	3,550	0.08%
2021/04/06	3	473.33	2	473.00	473.00	1	3,566	0.03%
2021/04/01	2	486.75	2	480.25	480.00	0	3,569	0.00%
2021/03/31	2	483.03	0	0.00	484.00	2	3,573	0.06%
2021/03/30	1	493.50	3.1	488.63	489.00	-2.1	3,573	-0.06%
2021/03/29	2	480.50	7.4	481.07	481.00	-5.4	3,566	-0.15%
2021/03/26	0.2	468.00	0	0.00	467.50	0.2	3,575	0.01%
2021/03/25	1	473.00	1	468.00	467.00	0	3,613	0.00%
2021/03/24	1	465.50	3	465.67	470.50	-2	3,682	-0.05%
2021/03/23	4.1	464.73	0	464.50	463.00	4.1	3,712	0.11%
2021/03/19	1	472.00	2	474.00	474.00	-1	3,829	-0.03%
2021/03/18	6	479.17	3	479.67	479.00	3	3,852	0.08%
2021/03/17	3	479.50	3	483.17	480.50	0	3,930	0.00%
2021/03/16	1.2	478.42	4	481.01	482.50	-2.8	3,939	-0.07%
2021/03/15	1	482.92	1	481.00	479.00	0	3,963	0.00%
2021/03/12	10	481.86	1	483.00	483.00	9	4,019	0.22%
2021/03/11	1	487.00	0	0.00	487.50	1	4,077	0.02%
2021/03/10	6	490.83	5	486.30	485.00	1	4,117	0.02%
2021/03/09	8	484.44	10	486.60	491.50	-2	4,166	-0.05%
2021/03/08	7	484.93	9	485.22	480.50	-2	4,184	-0.05%
2021/03/05	4	484.38	4	487.13	483.00	0	4,272	0.00%
2021/03/04	6.1	488.45	0	0.00	487.50	6.1	4,400	0.14%
2021/03/03	4	493.50	11	494.68	498.50	-7	4,661	-0.15%
2021/03/02	6.1	492.89	0	0.00	483.00	6.1	4,671	0.13%
2021/02/26	4	495.79	3.5	495.20	494.00	0.6	4,696	0.01%
2021/02/25	5	500.40	4	501.50	506.00	1	4,756	0.02%
2021/02/24	10	506.30	13	503.77	496.00	-3	4,786	-0.06%
2021/02/23	5.1	510.24	2	513.00	512.00	3.1	4,781	0.06%
2021/02/22	6	518.67	2	522.00	514.00	4	4,818	0.08%
2021/02/19	3	507.33	13	515.04	510.00	-10	4,871	-0.21%
2021/02/18	3.1	491.19	4.2	495.73	496.50	-1.2	4,805	-0.02%
2021/02/17	4.1	475.04	3	476.67	482.00	1.1	4,817	0.02%
2021/02/05	6.1	489.83	5	479.10	477.00	1.1	4,874	0.02%
2021/02/04	4	500.75	3	502.50	497.50	1	4,900	0.02%
2021/02/03	7	510.14	7	516.57	503.00	0	4,883	0.00%
2021/02/02	1	493.00	3	493.00	491.00	-2	4,799	-0.04%
2021/02/01	1	485.00	4	491.13	491.50	-3	4,868	-0.06%
2021/01/29	4	484.75	4.1	486.37	482.00	-0.1	4,875	0.00%
2021/01/28	4	479.75	4	484.38	487.00	0	4,882	0.00%
2021/01/27	5	484.80	4	487.75	484.50	1	4,888	0.02%
2021/01/26	4	490.77	6	482.42	482.00	-2	4,894	-0.04%
2021/01/25	5	491.90	2	488.25	490.00	3	4,905	0.06%
2021/01/22	7.1	483.60	13	476.92	493.00	-5.9	4,857	-0.12%
2021/01/21	8	454.13	5.1	454.21	454.50	2.9	4,766	0.06%
2021/01/20	8	458.00	8	453.25	452.00	0	4,759	0.00%
2021/01/19	10.2	474.30	5	476.40	471.00	5.2	4,749	0.11%
2021/01/18	4	457.13	5	458.60	462.00	-1	4,773	-0.02%
2021/01/15	8	476.06	5.2	467.12	468.00	2.8	4,790	0.06%
2021/01/14	4	499.61	6	495.83	492.00	-2	4,791	-0.04%
2021/01/13	3.1	499.91	3	501.67	502.00	0.1	4,790	0.00%
2021/01/12	6	492.08	6	490.67	489.00	0	4,789	0.00%
2021/01/11	9.1	502.04	8.7	497.27	490.00	0.3	4,786	0.01%
2021/01/08	15.1	520.73	9	527.44	518.00	6.1	4,753	0.13%
2021/01/07	5.1	543.75	3	538.33	539.00	2.1	4,672	0.04%
2021/01/06	8.4	562.26	3.2	553.14	550.00	5.3	4,659	0.11%
2021/01/05	1	571.00	2	574.00	574.00	-1	4,653	-0.02%
2021/01/04	4	570.50	4	576.00	571.00	0	4,791	0.00%
2020/12/31	4	570.75	3	573.67	567.00	1	4,877	0.02%
2020/12/30	3	562.33	6	567.67	568.00	-3	4,875	-0.06%
2020/12/29	4	566.25	0	0.00	562.00	4	4,904	0.08%
2020/12/28	3.2	567.75	4	570.25	571.00	-0.8	4,930	-0.02%
2020/12/25	2	563.00	5	567.40	569.00	-3	4,955	-0.06%
2020/12/24	2.1	568.61	0	0.00	564.00	2.1	4,982	0.04%
2020/12/23	2	568.00	2	571.50	568.00	0	5,008	0.00%
2020/12/22	2	575.97	0	0.00	566.00	2	5,091	0.04%
2020/12/21	4.3	582.85	2	584.00	582.00	2.3	5,123	0.04%
2020/12/18	3	577.36	12.1	576.56	579.00	-9.1	5,128	-0.18%
2020/12/17	7	561.15	2	562.00	562.00	5	5,119	0.10%
2020/12/16	10.1	570.60	7	574.86	567.00	3.1	5,197	0.06%
2020/12/15	9.2	570.89	1	561.00	560.00	8.2	5,206	0.16%
2020/12/14	8	585.75	7	595.29	584.00	1	5,224	0.02%
2020/12/11	9.1	598.42	4	592.25	590.00	5.1	5,305	0.10%
2020/12/10	1	612.00	2	614.50	611.00	-1	5,279	-0.02%
2020/12/08	3	623.33	2	621.50	618.00	1	5,412	0.02%
2020/12/07	1	617.00	1	613.00	613.00	0	5,427	0.00%
2020/12/03	3	647.67	1	644.00	637.00	2	5,489	0.04%
2020/12/02	1	633.00	0	0.00	633.00	1	5,511	0.02%
2020/12/01	2	644.00	2	644.50	641.00	0	5,553	0.00%
2020/11/30	6	651.62	1	647.00	636.00	5	5,534	0.09%
2020/11/27	12	654.67	18.1	651.18	663.00	-6.1	5,516	-0.11%
2020/11/26	1	614.00	2	609.50	615.00	-1	5,365	-0.02%
2020/11/25	0	606.00	0	0.00	595.00	0	5,445	0.00%
2020/11/24	1	605.00	1	601.00	601.00	0	5,497	0.00%
2020/11/23	1	592.00	0	0.00	592.00	1	5,478	0.02%
2020/11/20	1	595.02	0	0.00	593.00	1	5,466	0.02%
2020/11/19	1	614.00	1	607.00	603.00	0	5,497	0.00%
2020/11/18	4	605.75	4	605.25	609.00	0	5,527	0.00%
2020/11/17	0	0.00	1	599.00	590.00	-1	5,517	-0.02%
2020/11/16	2	593.50	1	603.00	589.00	1	5,637	0.02%
2020/11/13	2	593.00	10.2	593.08	591.00	-8.2	5,691	-0.14%
2020/11/12	2	569.50	5	575.00	583.00	-3	5,756	-0.05%
2020/11/11	0	0.00	1	571.00	578.00	-1	5,725	-0.02%
2020/11/10	4.2	580.10	2.1	583.46	579.00	2.2	5,836	0.04%
2020/11/09	2	596.00	2.6	592.16	598.00	-0.6	5,814	-0.01%
2020/11/06	1.2	574.17	1	573.00	569.00	0.2	5,792	0.00%
2020/11/05	1	580.00	1.2	575.50	576.00	-0.2	5,819	0.00%
2020/11/04	1	571.00	3	574.33	577.00	-2	5,941	-0.03%
2020/11/03	1	562.00	2	561.50	565.00	-1	6,090	-0.02%
2020/11/02	5	554.20	5	551.80	546.00	0	6,177	0.00%
2020/10/30	4	565.75	0	0.00	561.00	4	6,202	0.06%
2020/10/29	3	574.00	4	577.00	581.00	-1	6,258	-0.02%
2020/10/28	4	588.75	4	586.75	586.00	0	6,293	0.00%
2020/10/27	4	586.50	4.1	589.89	594.00	-0.1	6,374	0.00%
2020/10/26	5.1	593.75	8.3	590.72	585.00	-3.3	6,457	-0.05%
2020/10/23	6	578.83	7.5	583.23	587.00	-1.5	6,507	-0.02%
2020/10/22	6	569.33	8	568.25	575.00	-2	6,670	-0.03%
2020/10/21	1	555.00	2	558.50	555.00	-1	6,800	-0.01%
2020/10/20	2.3	544.24	2	545.50	550.00	0.3	6,999	0.00%
2020/10/19	5.1	544.57	7	547.71	551.00	-1.9	7,198	-0.03%
2020/10/16	7.2	558.46	2	554.50	535.00	5.2	7,283	0.07%
2020/10/15	1.2	569.39	0	0.00	567.00	1.2	7,279	0.02%
2020/10/14	2.2	570.67	2	572.50	568.00	0.2	7,306	0.00%
2020/10/13	10	564.60	6.1	567.59	569.00	3.9	7,319	0.05%
2020/10/12	9	579.89	4	575.50	569.00	5	7,342	0.07%
2020/10/08	4	616.50	5	617.00	606.00	-1	7,296	-0.01%
2020/10/07	2	593.50	2.2	591.36	599.00	-0.2	7,291	0.00%
2020/10/06	4	591.00	6.3	594.88	590.00	-2.3	7,370	-0.03%
2020/10/05	4	587.75	1.1	593.73	586.00	2.9	7,537	0.04%
2020/09/30	2.1	581.17	2	583.00	586.00	0.1	7,649	0.00%
2020/09/29	3	587.33	3	589.00	586.00	0	7,868	0.00%
2020/09/28	2.1	583.48	2	583.50	581.00	0.1	7,979	0.00%
2020/09/25	7	579.29	2	581.00	579.00	5	8,058	0.06%
2020/09/24	3.5	598.04	1	604.00	584.00	2.5	8,127	0.03%
2020/09/23	5	616.60	5	612.00	610.00	0	8,220	0.00%
2020/09/22	2	607.00	3	609.33	611.00	-1	8,420	-0.01%
2020/09/21	6	622.67	6.1	623.73	615.00	-0.1	8,551	0.00%
2020/09/18	6.2	606.55	5	608.20	608.00	1.2	8,617	0.01%
2020/09/17	5	610.40	3	604.67	598.00	2	8,841	0.02%
2020/09/16	5	605.00	5	616.00	613.00	0	8,885	0.00%
2020/09/15	2	593.01	3	594.67	591.00	-1	8,933	-0.01%
2020/09/14	3.1	591.11	4	594.75	597.00	-1	9,134	-0.01%
2020/09/11	0	0.00	4	572.50	585.00	-4	9,156	-0.04%
2020/09/10	2	567.00	2	566.00	566.00	0	9,256	0.00%
2020/09/09	3	570.67	2	571.00	576.00	1	9,527	0.01%
2020/09/08	7	586.29	6	590.00	581.00	1	9,557	0.01%
2020/09/07	2	571.00	3	580.00	571.00	-1	9,562	-0.01%
2020/09/04	2	588.50	2	587.00	592.00	0	9,598	0.00%
2020/09/03	2	625.50	5.1	620.69	609.00	-3.1	9,594	-0.03%
2020/09/02	2.3	611.33	4	618.75	620.00	-1.8	9,637	-0.02%
2020/09/01	3	594.67	2	594.00	598.00	1	9,674	0.01%
2020/08/28	11	609.00	2	617.00	601.00	9	9,672	0.09%
2020/08/27	8	634.63	7.1	636.56	634.00	0.9	9,861	0.01%
2020/08/26	2	628.50	2	627.00	626.00	0	10,059	0.00%
2020/08/25	5	631.00	6	626.50	634.00	-1	10,124	-0.01%
2020/08/24	1	615.00	1	622.00	629.00	0	10,108	0.00%
2020/08/21	3	610.00	5	614.40	613.00	-2	10,137	-0.02%
2020/08/20	5	611.40	3	600.67	593.00	2	10,083	0.02%
2020/08/19	4	631.25	6	637.50	640.00	-2	9,977	-0.02%
2020/08/18	14	618.29	5	621.40	617.00	9	9,929	0.09%
2020/08/17	1	664.00	1	664.00	665.00	0	9,841	0.00%
2020/08/14	4	659.50	9	669.89	677.00	-5	9,837	-0.05%
2020/08/13	3	659.33	3	662.33	650.00	0	9,788	0.00%
2020/08/12	3	658.00	2	660.00	656.00	1	9,829	0.01%
2020/08/11	3	661.33	3	660.67	652.00	0	9,880	0.00%
2020/08/10	5	663.20	4	662.75	662.00	1	9,942	0.01%
2020/08/07	4	655.25	3	655.00	661.00	1	9,921	0.01%
2020/08/06	1	684.00	0	0.00	682.00	1	9,839	0.01%
2020/08/05	3.2	691.63	2	692.50	686.00	1.2	9,838	0.01%
2020/08/04	2	691.50	3.5	691.71	693.00	-1.5	9,891	-0.02%
2020/08/03	1	680.00	0.1	671.00	667.00	0.9	9,925	0.01%
2020/07/31	1	676.00	0	0.00	678.00	1	9,994	0.01%
2020/07/30	1	675.00	1	689.00	668.00	0	9,963	0.00%
2020/07/29	3	670.00	4	671.50	679.00	-1	9,928	-0.01%
2020/07/28	7	679.86	9	683.78	667.00	-2	9,888	-0.02%
2020/07/27	10.4	653.71	8	652.00	669.00	2.4	9,824	0.02%
2020/07/24	3.1	653.39	2.3	652.83	630.00	0.8	9,696	0.01%
2020/07/23	9.2	699.96	8.3	708.09	679.00	1	9,550	0.01%
2020/07/22	5.2	762.46	14	731.43	715.00	-8.8	9,418	-0.09%
2020/07/21	2.1	781.90	4	774.00	779.00	-1.9	9,337	-0.02%
2020/07/20	1.4	740.29	3	737.67	740.00	-1.6	9,347	-0.02%
2020/07/17	3.1	756.39	3	749.33	725.00	0.1	9,421	0.00%
2020/07/16	2	755.50	3	755.00	760.00	-1	9,509	-0.01%
2020/07/15	8	779.88	8	776.25	756.00	0	9,495	0.00%
2020/07/14	7	781.29	4	786.75	781.00	3	9,549	0.03%
2020/07/13	10	789.90	11	791.00	777.00	-1	9,517	-0.01%
2020/07/10	8.3	782.59	5	775.20	773.00	3.3	9,473	0.03%
2020/07/09	8	818.38	7	818.29	818.00	1	9,323	0.01%
2020/07/08	6	789.00	8	795.25	804.00	-2	9,208	-0.02%
2020/07/07	11.2	769.61	12	765.58	761.00	-0.9	9,005	-0.01%
2020/07/06	5.2	749.81	4	756.75	760.00	1.2	9,093	0.01%
2020/07/03	11.4	749.93	8	746.13	741.00	3.4	9,133	0.04%
2020/07/02	6	751.33	7.8	753.52	753.00	-1.8	9,191	-0.02%
2020/07/01	12	726.50	11.2	731.07	733.00	0.8	9,239	0.01%
2020/06/30	9.1	700.00	12	696.67	700.00	-3	9,140	-0.03%
2020/06/29	12.2	676.07	8	679.25	677.00	4.2	9,160	0.05%
2020/06/24	3	669.00	6.3	680.63	690.00	-3.3	9,175	-0.04%
2020/06/23	7.1	639.70	14	640.79	639.00	-6.9	9,166	-0.08%
2020/06/22	7.1	642.25	6	637.50	630.00	1.1	9,280	0.01%
2020/06/19	17.1	650.98	15.2	649.37	627.00	1.9	9,347	0.02%
2020/06/18	7	613.86	4.2	617.86	620.00	2.8	9,180	0.03%
2020/06/17	8	618.25	10	625.30	612.00	-2	9,294	-0.02%
2020/06/16	34	621.38	45	610.13	627.00	-11	9,253	-0.12%
2020/06/15	7.1	578.45	7	584.14	570.00	0.1	9,157	0.00%
2020/06/12	10.1	560.61	5	559.00	583.00	5.1	9,291	0.05%
2020/06/11	10.1	590.12	11	584.73	572.00	-0.9	9,417	-0.01%
2020/06/10	3	583.33	1	587.00	590.00	2	9,442	0.02%
2020/06/09	5	582.60	4	583.00	575.00	1	9,519	0.01%
2020/06/08	4.4	584.82	5	583.20	578.00	-0.6	9,576	-0.01%
2020/06/05	2	566.00	5.1	569.98	569.00	-3.1	9,508	-0.03%
2020/06/04	6	566.67	6	571.00	561.00	0	9,544	0.00%
2020/06/03	10	572.70	9	570.00	566.00	1	9,544	0.01%
2020/06/02	17	525.00	23.5	533.89	553.00	-6.5	9,336	-0.07%
2020/06/01	5	494.50	3.1	493.94	503.00	1.9	9,186	0.02%
2020/05/29	2.1	475.93	0	0.00	482.50	2.1	9,197	0.02%
2020/05/28	3	487.33	4	490.13	481.00	-1	9,267	-0.01%
2020/05/25	3	481.67	0	0.00	479.00	3	9,547	0.03%
2020/05/22	1	481.00	5	475.90	475.00	-4	9,620	-0.04%
2020/05/21	0.1	491.00	1	486.50	486.50	-0.9	9,608	-0.01%
2020/05/20	2	477.00	10	482.60	490.00	-8	9,650	-0.08%
2020/05/19	3.2	474.53	0	0.00	475.50	3.2	9,728	0.03%
2020/05/18	1	490.00	2	476.25	464.50	-1	9,709	-0.01%
2020/05/15	2.2	506.18	3	503.17	493.00	-0.8	9,652	-0.01%
2020/05/14	15	503.93	17	503.68	498.50	-2	9,603	-0.02%
2020/05/13	2	500.00	3	502.00	504.00	-1	9,530	-0.01%
2020/05/12	9.1	504.87	4	504.25	500.00	5.1	9,510	0.05%
2020/05/11	3	497.00	7	501.64	508.00	-4	9,533	-0.04%
2020/05/08	5	494.00	5	492.40	490.00	0	9,472	0.00%
2020/05/07	1	486.50	4	480.25	485.50	-3	9,440	-0.03%
2020/05/06	1	472.50	0	0.00	467.00	1	9,392	0.01%
2020/05/05	2.2	476.95	10	473.35	465.00	-7.8	9,437	-0.08%
2020/05/04	11.2	470.45	1.1	469.77	471.50	10.1	9,433	0.11%
2020/04/30	13	471.42	20	476.63	485.50	-7	9,440	-0.07%
2020/04/29	3	459.00	2	460.50	458.00	1	9,384	0.01%
2020/04/28	2.2	450.86	2	453.25	448.50	0.2	9,394	0.00%
2020/04/27	4	446.38	2	441.25	452.00	2	9,447	0.02%
2020/04/24	8.2	433.83	6	434.75	431.00	2.2	9,442	0.02%
2020/04/23	9.2	444.36	10	442.85	440.50	-0.8	9,435	-0.01%
2020/04/22	5.2	438.23	4	443.13	444.00	1.2	9,413	0.01%
2020/04/21	1.2	439.33	4	449.38	443.00	-2.8	9,355	-0.03%
2020/04/20	1.1	461.18	3	462.33	463.00	-1.9	9,315	-0.02%
2020/04/17	6.1	474.79	6	474.67	465.50	0.1	9,337	0.00%
2020/04/16	2	462.75	4	464.75	470.00	-2	9,371	-0.02%
2020/04/15	2.1	459.29	3	461.17	460.00	-0.9	9,472	-0.01%
2020/04/14	5.1	454.08	4	454.88	452.00	1.1	9,522	0.01%
2020/04/13	2.3	443.26	2	450.25	439.50	0.3	9,684	0.00%
2020/04/10	7.2	450.93	3	451.83	445.50	4.2	9,730	0.04%
2020/04/09	13.2	457.33	14	459.39	445.00	-0.8	9,862	-0.01%
2020/04/08	5	458.50	5	459.80	465.00	0	9,795	0.00%
2020/04/07	17	461.00	17	460.35	456.00	0	9,855	0.00%
2020/04/06	4	431.75	8	430.81	443.50	-4	9,765	-0.04%
2020/04/01	23	409.91	22	409.36	414.50	1	9,592	0.01%
2020/03/31	10	410.45	10	410.45	413.00	0	9,512	0.00%
2020/03/30	23	398.80	22	394.36	403.50	1	9,362	0.01%
2020/03/27	29.1	425.13	26	415.67	410.00	3.1	9,307	0.03%
2020/03/26	27	398.91	31	397.53	419.50	-4	9,148	-0.04%
2020/03/25	15	395.47	11	398.14	403.00	4	9,014	0.04%
2020/03/24	5	361.40	6	370.00	371.00	-1	9,013	-0.01%
2020/03/23	9	331.44	7	323.50	337.50	2	9,182	0.02%
2020/03/20	5	316.60	3	316.50	327.00	2	9,121	0.02%
2020/03/19	6	312.08	4	324.25	297.50	2	9,194	0.02%
2020/03/18	3	353.33	4	351.88	330.50	-1	9,186	-0.01%
2020/03/17	5.1	362.66	5	357.00	345.50	0.1	9,132	0.00%
2020/03/16	6.1	399.98	4	391.63	373.50	2.1	9,172	0.02%
2020/03/13	1	389.00	1	393.50	415.00	0	9,244	0.00%
2020/03/12	8	448.38	8	458.81	432.00	0	9,254	0.00%
2020/03/11	1	496.50	1	498.00	480.00	0	9,150	0.00%
2020/03/10	2	494.25	2	489.75	493.50	0	9,218	0.00%
2020/03/09	14	505.68	2	505.50	490.00	12	9,106	0.13%
2020/03/06	1	520.00	5	517.00	515.00	-4	9,014	-0.04%
2020/03/05	1	530.00	2	532.00	528.00	-1	9,002	-0.01%
2020/03/03	7	506.29	1	507.00	507.00	6	8,905	0.07%
2020/03/02	7.4	494.72	1	491.00	489.50	6.4	8,856	0.07%
2020/02/27	6	507.00	13	517.54	505.00	-7	8,719	-0.08%
2020/02/26	10	548.60	15	544.80	534.00	-5	8,612	-0.06%
2020/02/25	7	545.14	15	552.27	563.00	-8	8,514	-0.09%
2020/02/24	5	544.20	1	544.00	551.00	4	8,518	0.05%
2020/02/21	5	551.20	1	553.00	552.00	4	8,550	0.05%
2020/02/20	4.1	546.95	6	546.00	547.00	-1.9	8,498	-0.02%
2020/02/19	2	527.50	3	529.00	531.00	-1	8,398	-0.01%
2020/02/18	1	524.00	0	0.00	518.00	1	8,380	0.01%
2020/02/17	1	536.00	1	540.00	530.00	0	8,459	0.00%
2020/02/14	1	546.00	4	541.00	545.00	-3	8,466	-0.04%
2020/02/13	8	544.63	3	547.67	537.00	5	8,490	0.06%
2020/02/12	26	542.50	6	545.50	547.00	20	8,550	0.23%
2020/02/11	4	526.75	1	528.00	531.00	3	8,481	0.04%
2020/02/10	4	506.50	4	510.25	522.00	0	8,516	0.00%
2020/02/07	3	526.00	2	517.50	518.00	1	8,532	0.01%
2020/02/06	4	527.00	6	528.67	538.00	-2	8,622	-0.02%
2020/02/05	7	538.57	3	542.00	520.00	4	8,553	0.05%
2020/02/04	4	540.25	2	540.50	535.00	2	8,490	0.02%
2020/02/03	6	507.33	9	507.00	538.00	-3	8,476	-0.04%
2020/01/31	0	0.00	10	533.00	536.00	-10	8,364	-0.12%
2020/01/30	6	542.00	13	540.08	531.00	-7	8,370	-0.08%
2020/01/20	0	0.00	1	590.00	590.00	-1	8,304	-0.01%
2020/01/17	4	578.25	3	581.00	572.00	1	8,278	0.01%
2020/01/16	1	570.00	1	579.00	589.00	0	8,323	0.00%
2020/01/15	1	579.00	0.1	575.00	573.00	0.9	8,315	0.01%
2020/01/14	1.1	580.91	2	590.50	590.00	-0.9	8,322	-0.01%
2020/01/13	5	586.80	2	603.50	584.00	3	8,284	0.04%
2020/01/10	5	611.20	4	609.00	601.00	1	8,273	0.01%
2020/01/09	4	600.25	6	585.83	608.00	-2	8,201	-0.02%
2020/01/08	6	564.00	5	570.00	572.00	1	8,170	0.01%
2020/01/07	4	570.75	6	549.67	561.00	-2	8,197	-0.02%
2020/01/03	9	593.00	8	592.88	579.00	1	8,316	0.01%
2020/01/02	6	598.33	2	595.00	605.00	4	8,251	0.05%
2019/12/31	2	567.00	5	568.80	587.00	-3	8,285	-0.04%
2019/12/30	3	552.67	1	554.00	552.00	2	8,230	0.02%
2019/12/27	0	0.00	0.2	538.00	538.00	-0.2	8,409	0.00%
2019/12/25	0	0.00	1	527.00	533.00	-1	8,951	-0.01%
2019/12/24	3.1	541.97	2	542.00	531.00	1.1	8,969	0.01%
2019/12/23	2	530.00	1	534.00	539.00	1	8,897	0.01%
2019/12/20	5	527.00	2	527.50	522.00	3	8,849	0.03%
2019/12/19	4	540.00	7.1	525.14	526.00	-3.1	8,823	-0.04%
2019/12/18	5	538.80	7	540.14	537.00	-2	8,791	-0.02%
2019/12/17	2	520.50	5	518.80	519.00	-3	8,616	-0.03%
2019/12/16	8.1	507.78	8	509.13	522.00	0.1	8,600	0.00%
2019/12/13	11	492.00	17	481.97	497.50	-6	8,505	-0.07%
2019/12/12	5.1	481.13	4	479.00	479.50	1.1	8,352	0.01%
2019/12/11	5	462.40	16.4	460.82	474.50	-11.4	8,276	-0.14%
2019/12/10	5.1	446.77	6	446.00	452.50	-0.9	8,191	-0.01%
2019/12/09	1	424.50	10	436.40	440.00	-9	8,232	-0.11%
2019/12/06	2	415.50	7.2	418.50	419.50	-5.2	8,427	-0.06%
2019/12/05	3	415.83	9	415.94	415.50	-6	8,534	-0.07%
2019/12/04	10	400.60	9	400.94	401.00	1	8,612	0.01%
2019/12/03	2	405.00	2	407.50	404.50	0	8,778	0.00%
2019/12/02	3	405.33	2	407.00	406.00	1	8,878	0.01%
2019/11/29	3	410.33	6	408.67	408.00	-3	8,957	-0.03%
2019/11/28	6	412.33	1	412.00	408.00	5	8,974	0.06%
2019/11/27	3	416.83	6	418.33	418.00	-3	9,088	-0.03%
2019/11/26	0	0.00	1	415.00	409.00	-1	9,124	-0.01%
2019/11/25	0	0.00	2	413.50	409.00	-2	9,288	-0.02%
2019/11/22	8	408.81	1	407.00	405.00	7	9,313	0.08%
2019/11/21	2	412.75	4	413.00	413.50	-2	9,357	-0.02%
2019/11/20	5	414.00	8	409.31	402.00	-3	9,295	-0.03%
2019/11/19	3	414.33	4	418.63	421.50	-1	9,361	-0.01%
2019/11/18	5	417.10	1	418.00	417.00	4	9,581	0.04%
2019/11/15	3	421.83	2	422.25	421.00	1	9,633	0.01%
2019/11/14	6	424.75	4	426.25	418.00	2	9,708	0.02%
2019/11/13	3	420.83	2	425.25	420.00	1	9,685	0.01%
2019/11/12	2	417.25	4	423.63	425.00	-2	9,814	-0.02%
2019/11/11	11	418.77	5	415.70	417.00	6	9,980	0.06%
2019/11/08	7	446.79	5.1	442.30	440.50	1.9	10,042	0.02%
2019/11/07	8	442.63	5	443.00	443.00	3	10,167	0.03%
2019/11/06	9	458.89	4	462.50	455.00	5	10,477	0.05%
2019/11/05	10	470.45	26	467.96	466.50	-16	10,484	-0.15%
2019/11/04	3	454.67	10	451.05	448.00	-7	10,535	-0.07%
2019/11/01	10	447.75	3	448.67	447.00	7	10,629	0.07%
2019/10/31	1	453.00	4	454.25	440.00	-3	10,851	-0.03%
2019/10/30	2	443.75	1.1	444.68	439.50	0.9	10,941	0.01%
2019/10/29	6	441.92	3.1	440.90	441.00	2.9	11,084	0.03%
2019/10/28	1	446.50	0	0.00	450.00	1	11,166	0.01%
2019/10/25	6	449.67	3	451.00	446.00	3	11,207	0.03%
2019/10/24	3	454.17	2	459.00	455.00	1	11,237	0.01%
2019/10/23	3	440.50	0	0.00	444.50	3	11,255	0.03%
2019/10/22	4	449.00	0	0.00	443.00	4	11,226	0.04%
2019/10/21	3	445.83	2	448.25	448.50	1	11,230	0.01%
2019/10/18	6	449.17	0	0.00	445.50	6	11,225	0.05%
2019/10/17	2	453.50	9	449.72	458.00	-7	11,276	-0.06%
2019/10/16	5	454.10	5	458.60	447.00	0	11,358	0.00%
2019/10/15	8	455.88	9	452.22	456.00	-1	11,372	-0.01%
2019/10/14	9	468.00	1	466.50	456.50	8	11,351	0.07%
2019/10/09	21.1	474.56	22	469.05	459.50	-0.9	11,378	-0.01%
2019/10/08	3	486.00	4	485.50	487.50	-1	11,335	-0.01%
2019/10/07	8.1	491.88	13	488.73	482.00	-4.9	11,456	-0.04%
2019/10/04	5.1	481.28	5	484.20	481.50	0.1	11,430	0.00%
2019/10/03	6	487.67	6	486.83	485.50	0	11,549	0.00%
2019/10/02	5	457.10	10	471.65	483.50	-5	11,389	-0.04%
2019/10/01	1	431.00	14	433.29	441.00	-13	11,125	-0.12%
2019/09/27	5	416.90	4	419.63	421.50	1	11,076	0.01%
2019/09/26	1	422.50	4	427.88	420.00	-3	11,184	-0.03%
2019/09/25	7	421.79	5	423.10	421.50	2	11,333	0.02%
2019/09/24	4	429.00	4	428.25	428.00	0	11,426	0.00%
2019/09/23	5	432.30	9	434.06	428.00	-4	11,580	-0.03%
2019/09/20	2	421.50	1	417.00	424.00	1	11,786	0.01%
2019/09/19	10	424.15	4	418.38	418.00	6	11,912	0.05%
2019/09/18	3	424.00	5	425.90	425.50	-2	11,968	-0.02%
2019/09/17	4	420.75	1	424.00	416.00	3	12,003	0.02%
2019/09/16	10	424.40	5	427.40	424.00	5	12,175	0.04%
2019/09/12	6	432.67	1	432.00	427.00	5	12,253	0.04%
2019/09/11	8	425.13	7	425.50	432.00	1	12,379	0.01%
2019/09/10	11	440.00	3	433.17	417.00	8	12,268	0.07%
2019/09/09	1	446.00	2	453.25	453.00	-1	12,079	-0.01%
2019/09/06	2	447.00	4	441.63	449.00	-2	12,043	-0.02%
2019/09/05	3	441.33	4	442.38	439.50	-1	12,006	-0.01%
2019/09/04	0	0.00	1	431.00	435.00	-1	12,055	-0.01%
2019/09/03	2	426.50	2	420.00	419.00	0	12,273	0.00%
2019/09/02	1	418.00	4.2	421.02	425.00	-3.2	12,332	-0.03%
2019/08/30	6	419.25	1	420.00	414.00	5	12,454	0.04%
2019/08/28	4	401.13	3	400.17	404.50	1	12,637	0.01%
2019/08/27	1	388.50	5	387.80	383.00	-4	12,693	-0.03%
2019/08/26	7	384.00	1	386.50	383.50	6	13,044	0.05%
2019/08/23	1	401.50	4	401.00	399.50	-3	13,162	-0.02%
2019/08/22	4	407.50	6	406.00	404.00	-2	13,306	-0.02%
2019/08/21	8	395.88	11	392.91	396.50	-3	13,355	-0.02%
2019/08/20	1	405.00	0	0.00	404.00	1	13,423	0.01%
2019/08/19	1	408.00	0	0.00	405.00	1	13,734	0.01%
2019/08/16	2	413.00	2	410.00	409.50	0	13,853	0.00%
2019/08/15	2	409.75	1	412.00	410.00	1	13,996	0.01%
2019/08/14	8	435.94	7	432.86	419.00	1	14,092	0.01%
2019/08/13	2.2	434.63	4	435.75	422.00	-1.9	14,105	-0.01%
2019/08/12	6	449.92	3	445.17	442.50	3	14,194	0.02%
2019/08/08	6	433.00	7	439.71	444.00	-1	14,186	-0.01%
2019/08/07	6	421.50	7	422.07	413.00	-1	13,990	-0.01%
2019/08/06	2	408.50	1	398.00	422.50	1	14,126	0.01%
2019/08/05	2	420.25	1	420.00	418.00	1	14,113	0.01%
2019/08/02	7	420.07	4	422.50	417.00	3	14,186	0.02%
2019/08/01	2	424.00	3	426.83	439.00	-1	14,170	-0.01%
2019/07/31	8	419.75	3	413.67	427.50	5	14,146	0.04%
2019/07/30	5	422.00	4	422.63	417.00	1	14,191	0.01%
2019/07/29	2	432.00	0	0.00	430.00	2	14,216	0.01%
2019/07/25	0	0.00	1	424.50	420.00	-1	14,297	-0.01%
2019/07/24	0	0.00	2	417.00	416.50	-2	14,255	-0.01%
2019/07/23	0	0.00	6.1	417.72	410.00	-6.1	14,406	-0.04%
2019/07/22	7	410.50	6	419.33	399.50	1	14,461	0.01%
2019/07/19	10	413.60	3	413.00	419.00	7	14,463	0.05%
2019/07/18	4	412.13	1	413.00	404.00	3	14,359	0.02%
2019/07/17	7	426.36	9	424.89	424.00	-2	14,271	-0.01%
2019/07/16	3	435.00	3	439.83	431.00	0	14,222	0.00%
2019/07/15	2	427.25	2	434.00	438.00	0	14,271	0.00%
2019/07/12	6	433.17	5	434.00	430.50	1	14,440	0.01%
2019/07/11	3	437.50	10	445.65	435.00	-7	14,510	-0.05%
2019/07/10	1	438.00	7	434.21	440.00	-6	14,392	-0.04%
2019/07/09	11	439.82	5	429.70	425.50	6	14,305	0.04%
2019/07/08	4	438.13	8	440.81	442.50	-4	14,198	-0.03%
2019/07/05	1	432.50	1	433.00	436.00	0	14,144	0.00%
2019/07/04	6	430.83	4	434.50	428.00	2	14,114	0.01%
2019/07/03	13	429.12	6	427.42	428.00	7	14,084	0.05%
2019/07/02	9	441.44	11	440.77	439.00	-2	14,111	-0.01%
2019/07/01	4	439.63	6	443.25	445.00	-2	13,994	-0.01%
2019/06/28	2	399.25	2	402.75	407.00	0	14,038	0.00%
2019/06/27	17	407.44	16	409.47	399.00	1	14,040	0.01%
2019/06/26	19	379.71	18	374.89	383.00	1	13,818	0.01%
2019/06/25	4	381.75	5	380.20	375.50	-1	13,687	-0.01%
2019/06/24	2	391.25	4	392.50	395.50	-2	13,564	-0.01%
2019/06/21	4	391.50	9	395.28	385.50	-5	13,535	-0.04%
2019/06/20	10	388.70	3	387.67	386.50	7	13,384	0.05%
2019/06/19	4	382.50	5	383.90	382.00	-1	13,304	-0.01%
2019/06/18	2	361.25	2	362.75	357.00	0	13,075	0.00%
2019/06/17	1	362.00	1	364.00	363.00	0	13,025	0.00%
2019/06/14	3	354.00	3	354.33	350.00	0	12,957	0.00%
2019/06/13	1	353.00	2	347.25	354.50	-1	12,918	-0.01%
2019/06/12	6	353.33	7	352.57	352.00	-1	12,870	-0.01%
2019/06/11	8	342.69	12	341.00	353.00	-4	12,828	-0.03%
2019/06/10	15	320.20	14	319.29	321.00	1	12,610	0.01%
2019/06/06	5	302.50	4	304.38	312.50	1	12,634	0.01%
2019/06/05	3	309.83	4	311.63	310.00	-1	12,544	-0.01%
2019/06/04	6	315.58	5	315.80	308.00	1	12,469	0.01%
2019/06/03	4	312.50	2	311.75	314.50	2	12,393	0.02%
2019/05/31	7	318.93	10	312.20	320.00	-3	12,296	-0.02%
2019/05/30	6	301.75	7	299.64	295.00	-1	12,216	-0.01%
2019/05/29	3	293.17	2	293.50	306.50	1	12,179	0.01%
2019/05/28	10	308.25	7	308.21	301.00	3	12,141	0.02%
2019/05/27	5	306.90	5	306.90	310.00	0	12,116	0.00%
2019/05/24	20	341.85	18	341.44	309.50	2	12,074	0.02%
2019/05/23	13	339.35	12	342.04	343.50	1	11,726	0.01%
2019/05/22	6	364.92	5	364.20	351.50	1	11,635	0.01%
2019/05/21	7.1	350.31	7	356.00	371.00	0.1	11,701	0.00%
2019/05/20	7	342.07	8	341.56	342.50	-1	11,708	-0.01%
2019/05/17	10	364.05	9	362.22	343.50	1	11,578	0.01%
2019/05/16	4	372.63	4	376.38	371.50	0	11,340	0.00%
2019/05/15	3	373.83	6	374.50	375.00	-3	11,183	-0.03%
2019/05/14	7	354.64	4	355.63	368.00	3	11,043	0.03%
2019/05/13	5	377.00	2.1	367.44	360.00	3	10,827	0.03%
2019/05/10	3	391.83	3	386.33	392.50	0	10,680	0.00%
2019/05/09	6	403.92	4.1	393.43	395.00	2	10,605	0.02%
2019/05/08	5	408.60	2	411.25	416.50	3	10,432	0.03%
2019/05/07	5	419.50	5	415.00	418.50	0	10,340	0.00%
2019/05/06	8	418.38	12	416.92	399.00	-4	10,218	-0.04%
2019/05/03	10	417.60	11	421.55	432.50	-1	10,071	-0.01%
2019/05/02	9	400.06	6.1	399.36	395.50	2.9	9,918	0.03%
2019/04/30	4	397.63	5	399.90	395.50	-1	9,967	-0.01%
2019/04/29	1	398.00	1	401.00	401.00	0	10,102	0.00%
2019/04/26	12	401.00	9	397.33	388.50	3	10,081	0.03%
2019/04/25	4	416.25	2	415.00	410.50	2	9,987	0.02%
2019/04/24	2	419.50	3	423.67	415.00	-1	9,953	-0.01%
2019/04/23	2	420.50	2	425.00	415.00	0	9,934	0.00%
2019/04/22	5.1	446.08	6	451.17	423.00	-0.9	9,873	-0.01%
2019/04/19	8	472.44	8	474.56	470.00	0	9,900	0.00%
2019/04/18	16	495.84	65	500.15	480.00	-49	9,813	-0.50%
2019/04/17	58	489.23	6	476.33	493.00	52	9,625	0.54%
2019/04/16	7	447.07	7	445.21	448.50	0	9,360	0.00%
2019/04/15	2	443.75	4	440.75	442.50	-2	9,311	-0.02%
2019/04/12	7	444.86	6	439.00	433.50	1	9,320	0.01%
2019/04/11	6	442.25	6	435.00	436.00	0	9,236	0.00%
2019/04/10	5	447.90	9	447.00	442.00	-4	9,196	-0.04%
2019/04/09	11.1	435.97	7	436.86	453.00	4.1	9,104	0.05%
2019/04/08	13	434.04	15	432.80	435.00	-2	9,014	-0.02%
2019/04/03	7	406.50	9	408.06	408.50	-2	8,854	-0.02%
2019/04/02	15	404.40	10	404.90	409.00	5	8,873	0.06%
2019/04/01	5	389.90	12	386.54	396.50	-7	8,692	-0.08%
2019/03/29	5	340.60	11	341.32	360.50	-6	8,477	-0.07%
2019/03/28	5	332.80	2	331.75	328.00	3	8,490	0.04%
2019/03/27	3	338.50	1	341.00	336.00	2	8,476	0.02%
2019/03/26	4	335.75	5	334.60	342.00	-1	8,481	-0.01%
2019/03/25	9	327.78	7	328.29	325.00	2	8,393	0.02%
2019/03/22	2	352.25	11	352.27	338.00	-9	8,321	-0.11%
2019/03/21	5	348.50	10	351.85	348.50	-5	8,258	-0.06%
2019/03/20	25	351.94	11	354.82	344.00	14	8,210	0.17%
2019/03/19	7	348.93	6	348.58	353.00	1	8,154	0.01%
2019/03/18	59	353.66	232	350.86	345.00	-173	8,078	-2.14%	大賣/鉅額交易
2019/03/15	126	353.45	53	354.55	353.00	73	8,067	0.90%	大買/
2019/03/14	145	342.59	49	343.69	351.50	96	7,993	1.20%	大買/
2019/03/13	9	329.06	9	331.28	335.00	0	7,894	0.00%
2019/03/12	8	330.25	10	332.15	329.50	-2	7,842	-0.03%
2019/03/11	9	312.00	9	316.22	319.00	0	7,746	0.00%
2019/03/08	11.1	310.54	12	312.42	314.00	-0.9	7,795	-0.01%
2019/03/07	6	323.75	5	323.00	317.00	1	7,748	0.01%
2019/03/06	5	328.70	7	329.14	330.00	-2	7,777	-0.03%
2019/03/05	12	321.54	13	320.77	324.50	-1	7,768	-0.01%
2019/03/04	13	321.62	7	320.36	310.00	6	7,597	0.08%
2019/02/27	13	302.69	13	306.96	320.00	0	7,506	0.00%
2019/02/26	8	315.94	19	317.82	310.00	-11	7,458	-0.15%
2019/02/25	25	310.10	17	307.88	316.50	8	7,531	0.11%
2019/02/22	10	282.05	10	281.60	288.00	0	7,291	0.00%
2019/02/21	8	284.63	9	284.00	286.00	-1	7,272	-0.01%
2019/02/20	18	281.94	13	282.50	282.50	5	7,163	0.07%
2019/02/19	12	262.96	20	269.33	273.00	-8	6,942	-0.12%
2019/02/18	9	240.89	21	235.60	248.50	-12	6,742	-0.18%
2019/02/15	10	228.55	2	234.25	226.00	8	6,734	0.12%
2019/02/14	6	239.42	6	240.33	239.00	0	6,802	0.00%
2019/02/13	12	241.71	11	246.45	237.00	1	6,941	0.01%
2019/02/12	14	240.29	14	240.68	241.00	0	7,012	0.00%
2019/02/11	14	233.64	13	232.00	241.00	1	7,180	0.01%
2019/01/30	15	232.53	24	230.56	226.00	-9	7,493	-0.12%
2019/01/29	14	222.32	11	223.82	225.50	3	7,628	0.04%
2019/01/28	5	220.30	7	222.21	222.00	-2	7,698	-0.03%
2019/01/25	7	220.07	13	219.19	219.00	-6	7,921	-0.08%
2019/01/24	4	217.75	8	218.81	213.50	-4	7,971	-0.05%
2019/01/23	9	213.50	5	213.70	218.50	4	8,048	0.05%
2019/01/22	7	217.43	9	217.72	217.00	-2	8,133	-0.02%
2019/01/21	14	219.11	18	218.92	215.00	-4	8,151	-0.05%
2019/01/18	18	214.44	15	208.37	217.50	3	8,066	0.04%
2019/01/17	19	204.82	10	205.20	198.00	9	8,045	0.11%
2019/01/16	7	200.29	4	201.13	202.00	3	8,166	0.04%
2019/01/15	2	198.00	2	199.50	201.00	0	8,231	0.00%
2019/01/14	8	196.63	8	198.13	197.00	0	8,349	0.00%
2019/01/11	10	198.10	9	197.78	194.00	1	8,486	0.01%
2019/01/10	4	190.00	4	191.13	194.50	0	8,483	0.00%
2019/01/09	2	185.75	19	185.39	190.00	-17	8,462	-0.20%
2019/01/08	6	174.92	14	174.18	178.00	-8	8,422	-0.09%
2019/01/07	3	177.50	15	172.67	174.00	-12	8,440	-0.14%
2019/01/04	20	166.00	7	165.86	165.00	13	8,482	0.15%
2019/01/03	6	174.08	16	176.16	172.50	-10	8,447	-0.12%
2019/01/02	5	182.80	5	182.50	178.50	0	8,528	0.00%
2018/12/28	3	187.67	3	187.67	185.00	0	8,564	0.00%
2018/12/27	4	191.75	3	189.67	189.00	1	8,665	0.01%
2018/12/26	5	192.60	1	192.50	184.00	4	8,743	0.05%
2018/12/25	15	185.60	15	187.40	193.00	0	8,815	0.00%
2018/12/24	10	194.80	3	195.67	195.50	7	8,742	0.08%
2018/12/22	2	195.25	1	197.50	195.00	1	8,736	0.01%
2018/12/21	18	196.25	17	196.82	201.50	1	8,795	0.01%
2018/12/20	14	203.39	10	204.75	203.50	4	8,721	0.05%
2018/12/19	7	208.07	10	210.60	206.50	-3	8,732	-0.03%
2018/12/18	6	204.00	7	202.64	204.00	-1	8,736	-0.01%
2018/12/17	6	202.42	8	204.06	205.00	-2	8,854	-0.02%
2018/12/14	10	197.65	8	198.50	202.50	2	8,907	0.02%
2018/12/13	9	203.06	8	204.44	202.50	1	8,922	0.01%
2018/12/12	18	204.11	14	205.50	205.00	4	8,982	0.04%
2018/12/11	6	198.92	10	199.15	198.50	-4	9,006	-0.04%
2018/12/10	13	191.35	7	194.71	196.00	6	9,045	0.07%
2018/12/07	6	203.58	14	205.07	204.00	-8	9,048	-0.09%
2018/12/06	18	203.11	13	204.15	200.00	5	9,049	0.06%
2018/12/05	11	218.05	6	218.67	218.00	5	9,033	0.06%
2018/12/04	23	230.70	1	230.00	225.00	22	9,052	0.24%
2018/12/03	15	234.77	27	233.06	239.50	-12	8,971	-0.13%
2018/11/30	13	215.23	21	217.38	218.50	-8	8,906	-0.09%
2018/11/29	13	217.15	6	218.17	211.50	7	8,816	0.08%
2018/11/28	17	212.03	18	210.00	211.50	-1	8,686	-0.01%
2018/11/27	25	205.76	37	207.09	207.00	-12	8,602	-0.14%
2018/11/26	15	201.97	19	198.87	200.00	-4	8,479	-0.05%
2018/11/23	11	203.41	11	198.05	196.00	0	8,421	0.00%
2018/11/22	17	212.91	30	213.43	207.50	-13	8,323	-0.16%
2018/11/21	5	192.20	6	196.25	199.50	-1	8,129	-0.01%
2018/11/20	3	194.83	0	0.00	195.00	3	8,130	0.04%
2018/11/19	0	0.00	3	195.33	198.00	-3	8,108	-0.04%
2018/11/16	13	197.04	3	198.83	192.50	10	8,102	0.12%
2018/11/15	8	188.75	11	190.18	195.00	-3	8,036	-0.04%
2018/11/14	14	193.64	15	192.33	191.00	-1	8,017	-0.01%
2018/11/13	16	184.84	13	189.81	193.50	3	7,972	0.04%
2018/11/12	33	202.48	23	199.57	198.00	10	7,923	0.13%
2018/11/09	28	208.23	29	208.53	209.50	-1	7,860	-0.01%
2018/11/08	26	216.60	12	218.50	210.00	14	7,800	0.18%
2018/11/07	22	197.09	32	205.66	216.00	-10	7,692	-0.13%
2018/11/06	24	207.44	18	207.67	196.50	6	7,419	0.08%
2018/11/05	14	217.21	15	217.60	218.00	-1	7,174	-0.01%
2018/11/02	50	226.23	68	223.10	220.00	-18	7,164	-0.25%
2018/11/01	34	207.82	13	207.96	220.00	21	6,992	0.30%
2018/10/31	2	202.75	5	205.10	200.00	-3	6,914	-0.04%
2018/10/30	15	203.17	5	203.70	197.00	10	6,872	0.15%
2018/10/29	24	203.90	36	204.65	209.50	-12	6,826	-0.18%
2018/10/26	7	212.43	18.1	214.78	208.50	-11.1	6,785	-0.16%
2018/10/25	6	211.33	3	215.50	208.00	3	6,721	0.04%
2018/10/24	20	227.93	24	227.98	225.00	-4	6,621	-0.06%
2018/10/23	13	224.96	19	224.97	220.00	-6	6,546	-0.09%
2018/10/22	12	230.33	7	228.93	224.50	5	6,494	0.08%
2018/10/19	16	221.97	18	215.28	233.00	-2	6,403	-0.03%
2018/10/18	12	230.71	7	222.43	222.00	5	6,255	0.08%
2018/10/17	7	233.71	6	237.58	234.50	1	6,209	0.02%
2018/10/16	14	235.11	6	240.42	231.50	8	6,267	0.13%
2018/10/15	74	236.27	4	233.00	239.00	70	6,285	1.11%
2018/10/12	8	234.63	6	233.67	232.00	2	6,295	0.03%
2018/10/11	3	231.00	5	236.80	229.50	-2	6,254	-0.03%
2018/10/09	9	245.67	13.1	250.50	255.00	-4.1	6,277	-0.07%
2018/10/08	3	260.83	2	266.00	253.50	1	6,215	0.02%
2018/10/05	12	268.00	2	266.75	263.00	10	6,247	0.16%
2018/10/04	2	279.50	8	283.06	287.50	-6	6,207	-0.10%
2018/10/03	23	293.91	4	297.75	285.50	19	6,163	0.31%
2018/10/02	1	322.00	4	323.63	317.00	-3	6,120	-0.05%
2018/10/01	1	318.50	1	319.50	322.00	0	6,130	0.00%
2018/09/28	2	318.50	3.1	324.61	317.00	-1.1	6,263	-0.02%
2018/09/27	8	323.13	14	321.75	319.00	-6	6,297	-0.10%
2018/09/26	7	317.14	7	317.79	323.00	0	6,242	0.00%
2018/09/25	10	313.80	10	313.50	312.00	0	6,229	0.00%
2018/09/21	5	292.50	4	302.25	300.00	1	6,230	0.02%
2018/09/20	6	298.58	5	303.40	306.50	1	6,185	0.02%
2018/09/19	2	315.50	0	0.00	306.50	2	6,282	0.03%
2018/09/18	11	317.55	10	315.80	313.00	1	6,336	0.02%
2018/09/17	6	328.58	5	331.20	335.50	1	6,335	0.02%
2018/09/14	2	338.00	4	339.50	338.00	-2	6,328	-0.03%
2018/09/13	5	336.10	7	342.57	329.50	-2	6,324	-0.03%
2018/09/12	8	347.81	5	347.90	346.50	3	6,318	0.05%
2018/09/11	3	343.33	2	347.50	357.00	1	6,439	0.02%
2018/09/10	1	346.50	9	339.94	336.00	-8	6,425	-0.12%
2018/09/07	2	376.75	3	372.50	369.00	-1	6,475	-0.02%
2018/09/06	6	376.50	6	370.25	384.00	0	6,530	0.00%
2018/09/05	3.1	377.42	1	375.50	374.00	2.1	6,611	0.03%
2018/09/04	1	370.00	1	377.50	383.50	0	6,736	0.00%
2018/09/03	13.1	385.50	13	380.73	366.00	0.1	6,890	0.00%
2018/08/31	4	390.88	14	398.11	398.50	-10	6,913	-0.14%
2018/08/30	4.1	407.72	2	411.75	400.00	2.1	6,931	0.03%
2018/08/29	0	0.00	35	407.50	410.50	-35	7,033	-0.50%
2018/08/28	3	416.00	22	411.95	412.50	-19	7,129	-0.27%
2018/08/27	75	399.43	7	400.43	405.00	68	7,237	0.94%
2018/08/24	5	383.80	5	384.70	393.00	0	7,304	0.00%
2018/08/23	3	390.67	3	391.33	388.00	0	7,422	0.00%
2018/08/22	3	388.00	2	389.00	387.00	1	7,499	0.01%
2018/08/21	7	384.21	14	385.36	395.00	-7	7,592	-0.09%
2018/08/20	7	377.43	4	374.50	376.00	3	7,701	0.04%
2018/08/17	6	389.17	3	390.33	381.50	3	7,808	0.04%
2018/08/16	5	380.10	8	385.06	384.00	-3	8,003	-0.04%
2018/08/15	2	362.00	2	369.00	379.00	0	8,127	0.00%
2018/08/14	3	365.67	3	371.17	375.00	0	8,380	0.00%
2018/08/13	4	380.38	12	367.46	371.50	-8	8,466	-0.09%
2018/08/10	0	0.00	1	406.00	403.50	-1	8,407	-0.01%
2018/08/09	6	412.42	5	415.60	412.00	1	8,436	0.01%
2018/08/08	4	438.50	17	418.32	414.50	-13	8,373	-0.16%
2018/08/07	1	427.50	0	0.00	440.00	1	8,350	0.01%
2018/08/06	11	423.09	4	424.38	426.50	7	8,471	0.08%
2018/08/03	10	442.00	20	442.50	439.50	-10	8,485	-0.12%
2018/08/02	2	469.50	21	445.05	441.50	-19	8,454	-0.22%
2018/08/01	3	476.67	1	470.00	471.50	2	8,453	0.02%
2018/07/31	1	472.00	2	478.76	483.50	-1	8,453	-0.01%
2018/07/30	3	474.67	0	0.00	476.50	3	8,615	0.03%
2018/07/27	1	484.00	1	483.50	488.00	0	8,694	0.00%
2018/07/26	4	490.25	3.1	486.90	475.50	0.9	8,716	0.01%
2018/07/25	1	482.00	2	481.00	481.00	-1	8,765	-0.01%
2018/07/24	11	474.55	24	465.27	482.50	-13	8,867	-0.15%
2018/07/23	26	459.90	38	459.11	472.50	-12	8,844	-0.14%
2018/07/20	7	498.93	8	499.38	498.00	-1	8,845	-0.01%
2018/07/19	2	492.00	1	482.50	486.00	1	8,780	0.01%
2018/07/18	0	0.00	7	478.50	480.00	-7	8,807	-0.08%
2018/07/17	1.1	496.50	3	490.33	491.50	-1.9	8,803	-0.02%
2018/07/16	14	505.36	3	494.50	496.00	11	8,821	0.12%
2018/07/13	4	508.75	4	515.75	515.00	0	8,829	0.00%
2018/07/12	8	480.06	20	489.58	493.00	-12	8,948	-0.13%
2018/07/11	19	478.16	12	485.79	468.00	7	9,132	0.08%
2018/07/10	0	0.00	15	474.27	483.00	-15	9,265	-0.16%
2018/07/09	10	462.30	10	458.10	441.00	0	9,371	0.00%
2018/07/06	17	431.41	14	438.21	460.00	3	9,430	0.03%
2018/07/05	12	463.67	12	430.13	427.50	0	9,529	0.00%
2018/07/04	0	0.00	1	465.00	474.50	-1	9,617	-0.01%
2018/07/03	11	473.45	14	460.93	459.00	-3	9,590	-0.03%
2018/07/02	12	478.79	12	479.38	471.50	0	9,602	0.00%
2018/06/29	12	461.88	12	469.21	478.50	0	9,542	0.00%
2018/06/28	3	480.33	3	457.17	453.50	0	9,468	0.00%
2018/06/27	7	491.86	6	468.50	464.50	1	9,363	0.01%
2018/06/26	2	470.75	1	475.50	487.00	1	9,445	0.01%
2018/06/25	8	488.63	4	483.13	480.50	4	9,483	0.04%
2018/06/22	12	497.54	2	502.00	490.00	10	9,561	0.10%
2018/06/21	10	528.90	2	530.00	518.00	8	9,698	0.08%
2018/06/20	19	520.26	23	531.96	531.00	-4	9,699	-0.04%
2018/06/19	14	536.50	3	533.33	530.00	11	9,747	0.11%
2018/06/15	12	549.17	6	555.50	555.00	6	9,803	0.06%
2018/06/14	5	544.00	14	537.79	530.00	-9	9,680	-0.09%
2018/06/13	5	529.40	10	541.50	554.00	-5	9,603	-0.05%
2018/06/12	1	500.00	5	499.50	512.00	-4	9,598	-0.04%
2018/06/11	7	465.71	32	478.14	488.00	-25	9,538	-0.26%
2018/06/08	12	476.29	6	468.58	458.50	6	9,340	0.06%
2018/06/07	9	470.28	3	470.67	469.00	6	9,285	0.06%
2018/06/06	9	473.39	4	479.13	470.50	5	9,237	0.05%
2018/06/05	4	457.63	9	466.44	477.50	-5	9,155	-0.05%
2018/06/04	19	474.03	29	475.48	458.00	-10	9,031	-0.11%
2018/06/01	12	461.04	25	464.48	468.00	-13	8,903	-0.15%
2018/05/31	22	461.77	17	465.82	448.00	5	8,808	0.06%
2018/05/30	6	437.83	3	458.00	458.00	3	8,669	0.03%
2018/05/29	19	447.29	11	444.59	436.00	8	8,553	0.09%
2018/05/28	19	471.92	12	471.63	452.00	7	8,438	0.08%
2018/05/25	14	457.39	13	459.31	455.00	1	8,313	0.01%
2018/05/24	21	443.33	31	443.77	462.00	-10	8,131	-0.12%
2018/05/23	21	432.71	26	436.65	430.50	-5	7,872	-0.06%
2018/05/22	12	415.88	34.1	418.93	426.00	-22.1	7,649	-0.29%
2018/05/21	12	373.58	25	382.86	396.00	-13	7,341	-0.18%
2018/05/18	8	369.13	8	362.69	360.00	0	7,160	0.00%
2018/05/17	18	370.11	16	374.97	366.00	2	7,199	0.03%
2018/05/16	16	372.41	16	374.44	369.50	0	7,201	0.00%
2018/05/15	1	373.00	1	385.00	372.00	0	7,211	0.00%
2018/05/14	10	371.90	7	376.57	381.00	3	7,210	0.04%
2018/05/11	10	375.45	1	384.00	371.00	9	7,062	0.13%
2018/05/10	1	372.50	5	373.00	372.50	-4	7,012	-0.06%
2018/05/09	6	368.67	4	375.50	373.00	2	7,094	0.03%
2018/05/08	14	365.75	6	366.42	363.00	8	6,987	0.11%
2018/05/07	2	373.50	1	379.00	371.00	1	6,920	0.01%
2018/05/04	7	359.00	13	350.35	362.00	-6	6,744	-0.09%
2018/05/03	2	339.00	2	341.75	332.50	0	6,614	0.00%
2018/05/02	14	345.96	13	349.73	343.00	1	6,615	0.02%
2018/04/30	3	338.33	3	341.83	352.00	0	6,551	0.00%
2018/04/27	4	334.50	2	333.50	330.00	2	6,451	0.03%
2018/04/26	1	357.00	8	335.88	323.50	-7	6,430	-0.11%
2018/04/25	12	353.38	10	364.00	352.50	2	6,328	0.03%
2018/04/24	19	355.92	18	365.94	351.00	1	6,296	0.02%
2018/04/23	3	367.17	7	362.29	351.00	-4	6,216	-0.06%
2018/04/20	9	380.67	5	383.20	368.00	4	6,189	0.06%
2018/04/19	11.1	387.97	3	390.00	388.00	8.1	6,190	0.13%
2018/04/18	24	379.92	13	381.19	384.50	11	6,269	0.18%
2018/04/17	16	402.91	4	421.63	388.00	12	6,043	0.20%
2018/04/16	8	393.81	13	396.23	407.00	-5	5,798	-0.09%
2018/04/13	12	362.38	12	365.33	370.00	0	5,742	0.00%
2018/04/12	1	346.00	0	0.00	350.00	1	5,665	0.02%
2018/04/11	11	345.09	11	343.68	340.50	0	5,593	0.00%
2018/04/10	37	337.57	62	331.81	339.50	-25	5,379	-0.46%
2018/04/09	1	309.00	1	307.00	309.00	0	5,261	0.00%
2018/03/31	3	310.00	2	309.50	308.50	1	5,527	0.02%
2018/03/30	0	0.00	1	310.00	308.00	-1	5,568	-0.02%
2018/03/29	11	315.18	3	309.67	303.50	8	5,660	0.14%
2018/03/28	9	304.61	9	308.44	307.00	0	5,612	0.00%
2018/03/27	19	308.29	1	300.00	300.50	18	5,526	0.33%
2018/03/26	10	293.65	13	295.54	301.00	-3	5,436	-0.06%
2018/03/23	6	268.33	6	270.50	285.00	0	5,268	0.00%
2018/03/22	14	284.89	13	284.19	280.00	1	5,330	0.02%
2018/03/21	3	269.83	13	268.50	274.00	-10	5,272	-0.19%
2018/03/20	6	253.00	3	254.17	249.50	3	5,218	0.06%
2018/03/16	9	263.83	2	264.75	260.50	7	5,304	0.13%
2018/03/15	0	0.00	3	245.00	260.50	-3	5,203	-0.06%
2018/03/14	9	233.00	14	235.93	237.00	-5	5,197	-0.10%
2018/03/13	9	234.28	18	236.17	236.00	-9	5,386	-0.17%
2018/03/09	5	234.60	6	237.58	230.00	-1	5,698	-0.02%
2018/03/08	3	223.33	4	224.38	226.50	-1	5,782	-0.02%
2018/03/07	2	224.75	1	226.00	223.00	1	5,948	0.02%
2018/03/06	7	231.93	5	230.70	231.00	2	6,161	0.03%
2018/03/05	11	239.91	0	0.00	231.00	11	6,269	0.18%
2018/03/02	3	238.67	0	0.00	242.00	3	6,322	0.05%
2018/03/01	4	240.25	2	242.50	243.50	2	6,400	0.03%
2018/02/27	5	250.40	20	247.93	244.00	-15	6,529	-0.23%
2018/02/26	10	243.95	3	240.17	239.00	7	6,533	0.11%
2018/02/23	9	245.56	8	246.31	242.00	1	6,767	0.01%
2018/02/22	2	233.50	2	237.00	241.00	0	6,997	0.00%
2018/02/21	12	235.17	9	239.67	238.50	3	7,089	0.04%
2018/02/12	4	230.63	1	230.00	228.00	3	7,100	0.04%
2018/02/09	4	219.38	38	220.03	231.00	-34	7,217	-0.47%
2018/02/07	11	255.55	2	259.00	250.50	9	7,239	0.12%
2018/02/06	12	257.33	8	263.00	247.50	4	7,300	0.05%
2018/02/05	2	274.00	0	0.00	275.00	2	7,278	0.03%
2018/02/02	2	285.75	1	292.00	284.50	1	7,362	0.01%
2018/02/01	9	291.11	9	287.78	290.00	0	7,417	0.00%
2018/01/31	5	276.90	17	277.68	279.50	-12	7,463	-0.16%
2018/01/30	9	277.00	6	280.50	276.00	3	7,506	0.04%
2018/01/29	0	0.00	9	281.22	279.00	-9	7,566	-0.12%
2018/01/26	5	277.90	0	0.00	274.00	5	7,700	0.06%
2018/01/25	14	283.25	15	287.27	277.00	-1	7,813	-0.01%
2018/01/24	13	279.19	13	281.04	283.00	0	7,961	0.00%
2018/01/23	5	279.80	6	287.50	276.00	-1	8,115	-0.01%
2018/01/22	4	276.75	5	280.20	282.00	-1	8,217	-0.01%
2018/01/19	9	285.00	3	286.00	282.00	6	8,376	0.07%
2018/01/18	5	291.30	1	291.50	286.00	4	8,522	0.05%
2018/01/17	2	287.00	4	289.25	287.00	-2	8,647	-0.02%
2018/01/16	2	282.50	3	288.17	292.00	-1	8,791	-0.01%
2018/01/15	6	292.33	1	291.50	284.00	5	8,859	0.06%
2018/01/12	89	295.07	92	295.88	294.00	-3	8,879	-0.03%
2018/01/11	2	279.50	2	281.50	281.00	0	8,829	0.00%
2018/01/10	4	283.63	4	283.13	280.00	0	9,134	0.00%
2018/01/09	14	290.25	1	288.50	284.00	13	9,232	0.14%
2018/01/08	10	267.35	12	270.13	285.00	-2	9,126	-0.02%
2018/01/05	1	274.00	3	275.83	274.50	-2	9,065	-0.02%
2018/01/04	3	277.17	7	277.57	280.50	-4	9,107	-0.04%
2018/01/03	6	278.25	9	279.83	275.50	-3	9,168	-0.03%
2018/01/02	3	266.33	20	278.40	280.00	-17	9,165	-0.19%