玉晶光 (3406)-元大-松山券商分點個股進出

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
530
漲跌
▲6
漲幅
+1.15%
成交量
2,587張
產業
上市光電類股
1034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-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山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
2024/05/17	0	0.00	0	526.00	530.00	0	2,314	0.00%
2024/05/16	0	0.00	2	516.00	524.00	-2	2,330	-0.09%
2024/05/15	1	525.00	1	513.20	513.00	0	2,304	0.00%
2024/05/14	0	0.00	1.4	467.36	488.50	-1.4	2,209	-0.06%
2024/05/06	0	0.00	1	463.00	459.00	-1	2,184	-0.05%
2024/05/03	0	0.00	2.3	456.48	460.00	-2.3	2,173	-0.10%
2024/05/02	1	439.50	0	0.00	437.50	1	2,155	0.05%
2024/04/30	0	0.00	1	441.00	441.00	-1	2,200	-0.05%
2024/04/29	1	440.00	0.1	440.00	435.00	0.9	2,240	0.04%
2024/04/26	1	429.00	0	0.00	424.50	1	2,251	0.04%
2024/04/24	0	0.00	0.2	430.60	433.50	-0.2	2,248	-0.01%
2024/04/23	0.1	421.86	0	0.00	420.00	0.1	2,268	0.00%
2024/04/22	0	422.75	0	0.00	415.00	0	2,293	0.00%
2024/04/19	2.1	426.19	0	0.00	424.00	2.1	2,292	0.09%
2024/04/16	1	444.55	0	0.00	442.00	1	2,295	0.05%
2024/04/15	0	462.00	0	0.00	458.50	0	2,307	0.00%
2024/04/12	1	477.50	0	0.00	472.00	1	2,314	0.04%
2024/04/11	0.2	473.11	0	0.00	472.50	0.2	2,328	0.01%
2024/04/09	1	474.00	1	479.00	477.00	0	2,356	0.00%
2024/04/08	0.1	469.14	0	0.00	468.50	0.1	2,340	0.01%
2024/04/03	3.1	477.09	3	482.99	474.00	0	2,345	0.00%
2024/04/01	0	486.50	0	0.00	489.50	0	2,317	0.00%
2024/03/29	2.1	492.72	0	0.00	496.00	2.1	2,294	0.09%
2024/03/28	0	0.00	1	508.00	509.00	-1	2,262	-0.04%
2024/03/27	3	507.00	3	497.55	505.00	0	2,234	0.00%
2024/03/26	1	511.01	4.1	522.36	499.00	-3	2,166	-0.14%
2024/03/25	0	0.00	1	484.20	493.00	-1	2,049	-0.05%
2024/03/22	0	482.00	1.1	473.78	482.50	-1.1	2,013	-0.06%
2024/03/21	1.1	471.09	1	470.00	476.00	0.1	1,981	0.01%
2024/03/20	2	465.00	7	439.96	462.50	-5	1,906	-0.26%
2024/03/18	0	0.00	0.1	425.50	428.00	-0.1	1,948	-0.01%
2024/03/15	0	418.00	1.2	421.59	417.50	-1.1	1,956	-0.06%
2024/03/14	0	0.00	1.2	415.41	418.50	-1.2	1,927	-0.06%
2024/03/13	2	402.00	0	0.00	398.50	2	1,859	0.11%
2024/03/12	0	0.00	1	407.50	408.50	-1	1,846	-0.05%
2024/03/11	0	398.50	0	0.00	398.00	0	1,843	0.00%
2024/03/08	0.2	400.00	0	0.00	400.00	0.2	1,856	0.01%
2024/03/07	1.1	403.16	0	0.00	401.50	1.1	1,835	0.06%
2024/03/06	0.1	411.00	0.1	412.00	409.50	0	1,837	0.00%
2024/03/05	1.1	411.60	0	0.00	412.00	1.1	1,847	0.06%
2024/03/01	0	0.00	1.1	430.90	426.00	-1.1	1,876	-0.06%
2024/02/29	0	0.00	0.1	422.00	423.50	-0.1	1,899	0.00%
2024/02/26	0	0.00	7.2	428.78	429.00	-7.2	1,939	-0.37%
2024/02/23	0.1	410.50	3	409.00	409.50	-3	1,926	-0.15%
2024/02/20	0	0.00	0.1	420.45	411.00	-0.1	1,988	0.00%
2024/02/19	1	420.50	1.2	419.57	420.00	-0.2	1,947	-0.01%
2024/02/16	0	0.00	0.1	408.75	409.00	-0.1	1,924	-0.01%
2024/02/15	0	406.50	1.3	401.96	407.00	-1.3	1,964	-0.07%
2024/02/05	4	392.75	0	393.00	392.50	4	1,947	0.20%
2024/02/02	1.1	393.18	2	392.75	393.50	-0.9	1,941	-0.05%
2024/02/01	0.2	398.00	0	0.00	395.00	0.2	1,941	0.01%
2024/01/29	0.1	401.50	1	400.00	401.00	-1	1,988	-0.05%
2024/01/26	1	403.00	0	0.00	402.50	1	1,995	0.05%
2024/01/25	0.1	403.50	2	403.50	402.00	-2	2,006	-0.10%
2024/01/24	0.1	410.50	0	0.00	406.50	0.1	1,988	0.01%
2024/01/23	0	0.00	0.3	423.79	423.00	-0.3	1,957	-0.01%
2024/01/22	0	0.00	2.4	413.06	414.00	-2.4	1,903	-0.12%
2024/01/19	0.1	403.00	0	403.00	403.50	0.1	1,878	0.00%
2024/01/18	0	402.50	0.1	403.00	402.50	0	1,875	0.00%
2024/01/17	0	0.00	0.1	403.50	398.50	-0.1	1,874	0.00%
2024/01/16	0	391.00	0.2	402.16	401.00	-0.2	1,845	-0.01%
2024/01/12	0	0.00	0.4	401.44	397.00	-0.4	1,819	-0.02%
2024/01/11	4	391.50	0	0.00	390.50	4	1,812	0.22%
2024/01/09	1.4	391.80	0	0.00	390.00	1.4	1,817	0.08%
2024/01/08	0.1	400.00	0	0.00	396.00	0.1	1,796	0.00%
2024/01/05	0.1	404.25	0	0.00	401.50	0.1	1,794	0.01%
2024/01/04	0	0.00	0	414.50	420.50	0	1,776	0.00%
2024/01/03	3	415.00	3	418.50	421.50	0	1,778	0.00%
2024/01/02	0	0.00	0	425.00	422.00	0	1,771	0.00%
2023/12/29	6	414.83	0.1	413.80	420.50	5.9	1,771	0.33%
2023/12/26	0	412.00	0	0.00	411.00	0	1,749	0.00%
2023/12/25	0.1	411.00	0	0.00	407.50	0.1	1,753	0.00%
2023/12/21	0.1	406.00	0	0.00	406.50	0.1	1,734	0.01%
2023/12/20	0.1	411.50	0	0.00	409.50	0.1	1,745	0.01%
2023/12/19	2.2	418.24	2	412.50	412.50	0.2	1,744	0.01%
2023/12/18	1	424.50	3	421.00	421.50	-2	1,749	-0.11%
2023/12/15	1	429.50	6	429.50	428.00	-5	1,753	-0.29%
2023/12/14	3	427.18	13.1	428.13	428.00	-10.1	1,762	-0.57%
2023/12/13	0	410.00	1.3	411.21	415.00	-1.3	1,682	-0.08%
2023/12/12	1	400.50	6.1	403.70	403.00	-5.1	1,617	-0.32%
2023/12/07	0	0.00	1	396.50	393.50	-1	1,621	-0.06%
2023/12/06	1	393.50	0	0.00	393.00	1	1,630	0.06%
2023/12/05	0.2	389.78	3	396.00	397.00	-2.8	1,660	-0.17%
2023/12/04	2	393.50	1	397.50	391.00	1	1,652	0.06%
2023/12/01	5	394.50	0	0.00	394.50	5	1,663	0.30%
2023/11/29	3	406.33	3.2	406.50	406.50	-0.2	1,662	-0.01%
2023/11/28	0	0.00	1	399.00	403.00	-1	1,630	-0.06%
2023/11/27	1	403.00	3.3	407.28	401.50	-2.3	1,604	-0.14%
2023/11/24	1	404.00	0.1	402.00	401.50	0.9	1,579	0.06%
2023/11/23	4	398.50	6.2	399.84	400.00	-2.2	1,582	-0.14%
2023/11/22	3.2	389.45	1.2	391.50	394.00	2	1,519	0.13%
2023/11/21	0	0.00	0.3	397.33	396.50	-0.3	1,473	-0.02%
2023/11/20	2	390.25	7.6	392.60	396.50	-5.6	1,436	-0.39%
2023/11/17	0	0.00	3	387.00	387.50	-3	1,404	-0.21%
2023/11/15	1	384.00	0	0.00	382.50	1	1,401	0.07%
2023/11/14	8.4	383.30	1	383.00	383.50	7.4	1,388	0.53%
2023/11/13	1	392.00	6.4	390.52	392.00	-5.4	1,353	-0.40%
2023/11/09	1	389.50	0.2	389.00	390.00	0.8	1,360	0.06%
2023/11/08	10	380.25	3	382.67	384.00	7	1,376	0.51%
2023/11/07	2	391.75	2.1	392.50	392.00	-0.1	1,326	-0.01%
2023/11/06	2	391.00	2.1	390.55	390.50	-0.1	1,338	-0.01%
2023/11/03	0.9	386.56	0	0.00	386.00	0.9	1,348	0.07%
2023/11/02	1	389.00	2.3	391.15	391.00	-1.3	1,371	-0.09%
2023/10/30	1	377.50	3	378.33	377.00	-2	1,450	-0.14%
2023/10/27	0.4	378.13	0	0.00	376.00	0.4	1,489	0.03%
2023/10/25	0	0.00	0.3	386.42	386.00	-0.3	1,493	-0.02%
2023/10/24	0	0.00	1	383.00	383.00	-1	1,503	-0.07%
2023/10/23	0	0.00	0	383.00	380.00	0	1,517	0.00%
2023/10/19	0	0.00	0.2	384.25	383.50	-0.2	1,544	-0.01%
2023/10/18	0.3	377.33	0	0.00	375.50	0.3	1,546	0.02%
2023/10/17	0	382.75	1	382.50	379.50	-1	1,557	-0.06%
2023/10/16	0.2	382.63	0.1	383.00	383.50	0.1	1,571	0.00%
2023/10/13	2.2	389.17	2	390.00	389.00	0.2	1,579	0.01%
2023/10/12	0.1	389.00	3	391.35	395.00	-2.9	1,585	-0.18%
2023/10/11	3.1	385.97	0	0.00	385.50	3.1	1,611	0.19%
2023/10/06	0	0.00	2.2	387.34	386.00	-2.2	1,618	-0.14%
2023/10/05	0.1	381.50	2	383.25	385.00	-1.9	1,644	-0.12%
2023/10/04	2.1	365.36	1.2	376.33	376.00	0.9	1,682	0.05%
2023/10/02	0	0.00	0.1	375.00	374.00	-0.1	1,869	-0.01%
2023/09/28	3.2	367.63	1	368.00	368.00	2.2	1,979	0.11%
2023/09/27	0.3	370.83	0	0.00	369.50	0.3	2,004	0.02%
2023/09/26	2.1	376.29	0	0.00	375.00	2.1	2,019	0.10%
2023/09/25	2	377.50	2.2	375.68	382.00	-0.2	2,033	-0.01%
2023/09/22	1.1	370.32	0	0.00	374.00	1.1	2,017	0.05%
2023/09/21	2	372.75	0	372.00	367.50	2	2,002	0.10%
2023/09/20	1.2	383.58	0	0.00	379.50	1.2	1,975	0.06%
2023/09/19	0.1	387.98	0	0.00	386.50	0.1	1,967	0.01%
2023/09/18	0	0.00	0.3	399.48	394.50	-0.3	1,956	-0.02%
2023/09/15	1	391.96	1	388.50	388.50	0	1,904	0.00%
2023/09/14	0	0.00	1.7	389.38	391.50	-1.7	1,901	-0.09%
2023/09/13	1.2	377.63	0.3	379.17	379.00	0.9	1,892	0.05%
2023/09/12	1	387.00	1	391.50	388.00	0	1,897	0.00%
2023/09/11	0.2	385.25	0	0.00	383.50	0.2	1,911	0.01%
2023/09/08	1.1	389.36	0	0.00	390.00	1.1	1,919	0.06%
2023/09/07	0.1	395.00	5	393.00	391.00	-4.9	1,899	-0.26%
2023/09/06	2.1	396.45	0	0.00	399.50	2.1	1,905	0.11%
2023/09/05	4	396.25	0.3	395.67	397.00	3.7	1,946	0.19%
2023/09/04	0	0.00	4.3	390.30	390.50	-4.3	1,942	-0.22%
2023/09/01	1	383.50	1	383.53	383.50	0	1,961	0.00%
2023/08/31	1	382.50	0	0.00	383.00	1	2,121	0.05%
2023/08/30	3	388.33	3	384.17	383.00	0	2,230	0.00%
2023/08/29	1	388.45	3.2	387.70	386.00	-2.2	2,247	-0.10%
2023/08/18	1.3	370.14	0	0.00	371.00	1.3	2,436	0.05%
2023/08/17	1	372.50	3.1	374.39	373.00	-2.1	2,426	-0.09%
2023/08/16	0.2	359.00	0	0.00	360.00	0.2	2,419	0.01%
2023/08/15	2.2	363.82	0	0.00	363.50	2.2	2,455	0.09%
2023/08/14	3.3	365.67	2	370.50	365.50	1.3	2,485	0.05%
2023/08/11	0.1	387.00	0	0.00	385.00	0.1	2,482	0.00%
2023/08/10	5.1	388.08	1	384.50	384.50	4.1	2,540	0.16%
2023/08/09	1	395.00	3	397.67	395.50	-2	2,530	-0.08%
2023/08/08	2	389.25	0.3	392.83	389.00	1.7	2,519	0.07%
2023/08/07	1.2	384.08	1	383.50	383.00	0.2	2,489	0.01%
2023/08/04	2.1	391.40	0	0.00	390.00	2.1	2,466	0.09%
2023/08/02	0	0.00	1.1	409.05	406.50	-1.1	2,430	-0.05%
2023/08/01	1	399.00	1.1	402.94	402.00	-0.1	2,387	0.00%
2023/07/28	0	392.00	0	0.00	391.50	0	2,347	0.00%
2023/07/27	0	0.00	0	392.00	390.50	0	2,354	0.00%
2023/07/24	0.1	390.50	0	0.00	392.50	0.1	2,342	0.00%
2023/07/21	0.1	390.50	1	391.50	391.50	-1	2,337	-0.04%
2023/07/20	2	400.75	1	397.00	397.00	1	2,339	0.04%
2023/07/19	0	404.94	2	403.00	403.00	-2	2,321	-0.09%
2023/07/18	2.1	397.07	2	403.00	397.00	0	2,320	0.00%
2023/07/17	0	0.00	0	407.00	401.50	0	2,313	0.00%
2023/07/14	5.1	403.23	3	408.00	403.00	2.1	2,300	0.09%
2023/07/13	2	419.75	1	422.47	414.00	1	2,248	0.04%
2023/07/12	4	429.99	3	428.50	417.50	1	2,242	0.04%
2023/07/11	2	421.24	3	421.83	426.00	-1	2,216	-0.04%
2023/07/10	8	423.00	3.1	424.92	420.50	5	2,188	0.23%
2023/07/07	1	415.50	2	418.00	415.00	-1	2,097	-0.05%
2023/07/06	8	413.51	5.2	415.92	406.50	2.8	2,017	0.14%
2023/07/05	1	406.50	0	0.00	403.00	1	1,904	0.05%
2023/07/04	1	397.50	1.1	403.05	404.50	-0.1	1,877	0.00%
2023/07/03	1	399.00	1	403.50	399.50	0	1,871	0.00%
2023/06/29	3	396.00	0	0.00	397.00	3	1,897	0.16%
2023/06/28	1	395.50	1	397.50	395.50	0	1,902	0.00%
2023/06/27	2	400.50	5	397.50	394.50	-3	1,916	-0.16%
2023/06/26	0.1	403.00	0.1	405.50	399.50	0	1,925	0.00%
2023/06/21	0.1	391.00	0	0.00	389.50	0.1	1,964	0.00%
2023/06/16	2	401.25	1	397.50	397.50	1	1,993	0.05%
2023/06/14	1	401.50	1.3	401.69	401.00	-0.3	1,967	-0.01%
2023/06/13	2	397.00	2	401.50	397.00	0	1,969	0.00%
2023/06/12	1	399.00	0.1	401.50	398.50	1	1,987	0.05%
2023/06/09	0	0.00	4.1	398.96	399.00	-4.1	1,979	-0.20%
2023/06/08	1	389.00	1	387.50	387.50	0	1,948	0.00%
2023/06/07	1	391.00	1	393.50	389.50	0	1,958	0.00%
2023/06/06	7.6	394.21	1	388.00	388.00	6.6	1,946	0.34%
2023/06/05	1	420.00	10.1	418.31	421.50	-9.1	1,844	-0.49%
2023/06/02	1	407.50	0	0.00	400.50	1	1,810	0.06%
2023/06/01	1	407.00	6	409.92	406.00	-5	1,913	-0.26%
2023/05/31	0	0.00	1.1	412.98	408.00	-1.1	1,902	-0.06%
2023/05/30	2	411.00	4.3	409.31	408.50	-2.3	1,888	-0.12%
2023/05/29	0	0.00	2.1	400.76	400.00	-2.1	1,833	-0.11%
2023/05/26	2	396.00	1.1	389.26	389.00	1	1,804	0.05%
2023/05/25	1	394.00	1	396.00	396.00	0	1,827	0.00%
2023/05/24	0	0.00	0.1	395.50	393.50	-0.1	1,845	0.00%
2023/05/22	0.1	387.50	0.1	387.50	390.00	0	1,895	0.00%
2023/05/19	1	400.50	1	403.50	390.00	0	1,890	0.00%
2023/05/18	5	399.00	0.2	398.50	399.50	4.9	1,861	0.26%
2023/05/17	1	396.00	0	0.00	393.50	1	1,872	0.05%
2023/05/16	0	0.00	2.3	395.88	394.00	-2.3	1,903	-0.12%
2023/05/15	0	0.00	1.1	383.52	384.50	-1.1	1,848	-0.06%
2023/05/12	0	0.00	1.1	381.10	381.00	-1.1	1,856	-0.06%
2023/05/11	0	0.00	1	377.50	377.00	-1	1,862	-0.05%
2023/05/10	1	375.00	0	0.00	378.00	1	1,878	0.05%
2023/05/09	1	379.00	0.2	380.13	378.50	0.8	1,885	0.04%
2023/05/08	0	0.00	2.2	384.48	383.00	-2.2	1,887	-0.11%
2023/05/05	0	0.00	0.3	382.25	381.50	-0.3	1,897	-0.02%
2023/05/04	0	0.00	0.1	379.00	378.00	-0.1	1,919	0.00%
2023/04/27	0.4	372.50	0.4	369.00	368.00	0	1,987	0.00%
2023/04/26	1.1	356.23	0	0.00	361.50	1.1	1,996	0.06%
2023/04/25	1.2	370.15	0	0.00	356.00	1.2	2,046	0.06%
2023/04/24	1	373.00	1	371.00	371.00	0	2,037	0.00%
2023/04/21	2.1	379.13	0	0.00	371.00	2.1	2,062	0.10%
2023/04/20	2	384.75	0	0.00	382.00	2	2,080	0.10%
2023/04/19	2	392.25	0	0.00	387.50	2	2,118	0.09%
2023/04/18	2	394.50	0	0.00	390.00	2	2,174	0.09%
2023/04/17	1	389.00	1	393.01	393.00	0	2,183	0.00%
2023/04/14	1	390.00	3	389.50	389.00	-2	2,211	-0.09%
2023/04/13	1	395.50	2	396.50	390.00	-1	2,213	-0.05%
2023/04/12	0	0.00	2	391.00	392.50	-2	2,204	-0.09%
2023/04/07	0	385.00	0	386.50	381.50	0	2,253	0.00%
2023/04/06	1.1	383.86	0	0.00	386.00	1.1	2,246	0.05%
2023/03/31	5.1	389.57	0	0.00	385.50	5.1	2,234	0.23%
2023/03/30	2	394.50	0	0.00	394.00	2	2,210	0.09%
2023/03/29	0	0.00	1	386.50	391.00	-1	2,226	-0.04%
2023/03/28	1.1	387.40	0	0.00	385.00	1.1	2,255	0.05%
2023/03/27	2.1	390.76	0	0.00	388.00	2.1	2,311	0.09%
2023/03/24	2.2	407.27	0.1	406.75	395.00	2.1	2,310	0.09%
2023/03/23	0	0.00	0.1	401.00	403.00	-0.1	2,254	0.00%
2023/03/22	0	0.00	0.1	399.00	395.50	-0.1	2,258	0.00%
2023/03/21	0	0.00	1	396.00	395.50	-1	2,256	-0.04%
2023/03/17	0	0.00	8	387.00	393.00	-8	2,298	-0.35%
2023/03/16	1	390.00	2	387.00	383.00	-1	2,315	-0.04%
2023/03/15	2	397.50	0	0.00	392.00	2	2,336	0.09%
2023/03/13	0.1	385.45	3	382.17	387.50	-2.9	2,341	-0.12%
2023/03/10	0.3	391.30	0	0.00	389.00	0.3	2,342	0.01%
2023/03/09	1	405.00	0	0.00	400.50	1	2,365	0.04%
2023/03/08	1.1	405.48	0	0.00	403.50	1.1	2,406	0.04%
2023/03/07	0.1	418.00	1	430.50	416.00	-0.9	2,376	-0.04%
2023/03/06	11	424.86	6.4	427.69	420.50	4.6	2,325	0.20%
2023/03/03	0	0.00	0.2	404.61	402.50	-0.2	2,236	-0.01%
2023/03/02	2	395.50	1	398.97	399.50	1	2,249	0.04%
2023/02/21	0	0.00	1.3	399.81	394.50	-1.3	2,647	-0.05%
2023/02/20	0	0.00	0.2	390.00	389.00	-0.2	2,677	-0.01%
2023/02/17	0	0.00	0.1	390.00	387.50	-0.1	2,797	0.00%
2023/02/16	0	0.00	1.1	392.05	391.50	-1.1	2,863	-0.04%
2023/02/15	4	390.09	2	391.00	392.00	2	2,959	0.07%
2023/02/14	0	386.00	0.1	386.95	388.00	-0.1	2,976	0.00%
2023/02/08	0	0.00	0.2	383.17	381.00	-0.2	3,101	0.00%
2023/02/07	0	376.50	2.2	376.04	377.00	-2.2	3,120	-0.07%
2023/02/02	1	378.00	1.1	379.43	380.00	-0.1	3,248	0.00%
2023/02/01	4	369.50	0.1	368.50	374.00	4	3,330	0.12%
2023/01/31	1	366.00	0.1	365.50	365.50	1	3,341	0.03%
2023/01/30	0	0.00	4.2	357.28	360.00	-4.2	3,372	-0.12%
2023/01/16	0	0.00	7	347.14	348.50	-7	3,383	-0.21%
2023/01/13	5.2	341.06	0	0.00	342.50	5.2	3,417	0.15%
2023/01/12	3	350.50	0	0.00	349.50	3	3,416	0.09%
2023/01/10	2	353.25	1	354.50	352.50	1	3,495	0.03%
2023/01/09	1	353.50	1	360.88	360.50	0	3,543	0.00%
2023/01/06	2.1	346.60	2	350.51	350.50	0.1	3,579	0.00%
2023/01/05	1	363.50	1.1	364.55	364.50	-0.1	3,575	0.00%
2023/01/04	0	0.00	1.1	365.71	360.00	-1.1	3,612	-0.03%
2023/01/03	0	0.00	3	347.17	349.00	-3	3,617	-0.08%
2022/12/30	2	340.00	0	0.00	335.50	2	3,666	0.05%
2022/12/29	1.1	342.86	1	340.50	343.50	0.1	3,710	0.00%
2022/12/28	1.2	352.96	0	0.00	346.00	1.2	3,750	0.03%
2022/12/27	0	0.00	0	368.50	368.50	0	3,772	0.00%
2022/12/21	0.1	366.00	1	368.00	366.00	-0.9	4,201	-0.02%
2022/12/19	0.2	359.25	2.2	372.71	376.00	-2	4,268	-0.05%
2022/12/16	1	374.50	0	0.00	372.00	1	4,244	0.02%
2022/12/15	0	0.00	0.1	383.00	384.50	-0.1	4,252	0.00%
2022/12/14	0	381.00	0.1	383.25	383.50	-0.1	4,272	0.00%
2022/12/09	1.2	373.83	1	372.00	366.50	0.2	4,289	0.00%
2022/12/08	1.1	376.64	0	0.00	375.00	1.1	4,302	0.02%
2022/12/07	0.1	387.50	1	386.00	383.00	-0.9	4,320	-0.02%
2022/12/06	2	394.50	0	0.00	394.50	2	4,334	0.05%
2022/12/05	0	0.00	0.1	406.25	402.00	-0.1	4,359	0.00%
2022/12/02	0	0.00	5	403.98	403.50	-5	4,529	-0.11%
2022/12/01	0	0.00	0.1	401.81	400.50	-0.1	4,611	0.00%
2022/11/30	2	398.75	1	395.50	393.50	1	4,754	0.02%
2022/11/29	1	392.50	1	394.50	394.50	0	4,806	0.00%
2022/11/28	0	0.00	1	390.50	395.50	-1	4,914	-0.02%
2022/11/25	4.2	397.87	0	0.00	391.50	4.2	5,037	0.08%
2022/11/24	2	401.25	1	404.00	400.50	1	5,143	0.02%
2022/11/23	1	398.50	1.4	409.69	398.50	-0.4	5,217	-0.01%
2022/11/22	2	388.25	1.2	393.83	395.00	0.8	5,094	0.02%
2022/11/21	1	392.50	3.2	388.65	388.00	-2.2	5,134	-0.04%
2022/11/18	6	392.17	5	388.50	387.00	1	5,114	0.02%
2022/11/17	5	388.30	8.6	389.65	392.50	-3.6	5,053	-0.07%
2022/11/16	5	370.10	0	0.00	371.00	5	4,898	0.10%
2022/11/15	1	358.00	3.2	363.83	370.50	-2.2	4,830	-0.04%
2022/11/14	0	0.00	5.1	352.00	353.00	-5.1	4,741	-0.11%
2022/11/11	7	338.79	4.1	345.36	341.00	3	4,703	0.06%
2022/11/10	3	327.17	4	330.00	330.00	-1	4,640	-0.02%
2022/11/09	3	325.17	2.1	327.74	327.50	1	4,641	0.02%
2022/11/08	2	321.75	0	0.00	320.50	2	4,736	0.04%
2022/11/07	2	322.00	1	323.50	322.50	1	4,727	0.02%
2022/11/04	3	315.67	5.1	316.15	322.50	-2.1	4,780	-0.04%
2022/11/03	3	307.33	2	308.25	310.50	1	4,830	0.02%
2022/11/02	2	307.50	2.1	306.05	307.00	-0.1	4,823	0.00%
2022/10/31	0	0.00	5.1	298.16	300.50	-5.1	4,858	-0.10%
2022/10/28	8.1	284.72	3	285.00	284.00	5.1	4,819	0.10%
2022/10/27	3	293.67	4.2	295.18	299.00	-1.2	4,754	-0.02%
2022/10/26	1	291.50	1	288.00	288.00	0	4,755	0.00%
2022/10/25	1.1	293.64	1	295.50	292.00	0.1	4,730	0.00%
2022/10/24	2	300.50	5	302.90	297.00	-3	4,778	-0.06%
2022/10/21	6	293.92	4	296.50	292.00	2	4,874	0.04%
2022/10/20	4.1	300.27	4	303.00	301.00	0.1	4,859	0.00%
2022/10/19	1	314.00	0	0.00	311.00	1	4,832	0.02%
2022/10/18	4.2	318.76	2.1	321.32	316.00	2.2	4,816	0.04%
2022/10/17	0.2	314.17	1	315.00	316.50	-0.9	4,800	-0.02%
2022/10/14	0	0.00	0.1	339.50	328.50	-0.1	4,769	0.00%
2022/10/13	2.1	335.54	0	0.00	324.50	2.1	4,763	0.04%
2022/10/12	0	0.00	1	350.00	343.00	-1	4,748	-0.02%
2022/10/11	1.1	348.24	0	0.00	343.00	1.1	4,774	0.02%
2022/10/07	2	370.75	3.2	366.83	363.00	-1.2	4,848	-0.02%
2022/10/06	0	0.00	1.1	363.00	369.50	-1.1	4,826	-0.02%
2022/10/05	2	360.75	1.1	366.68	363.00	0.9	4,806	0.02%
2022/10/04	1	347.50	1.1	350.27	352.50	-0.1	4,766	0.00%
2022/10/03	2.1	336.52	0	0.00	334.00	2.1	4,749	0.04%
2022/09/30	4.1	327.60	5	331.00	345.50	-0.9	4,790	-0.02%
2022/09/29	0.1	350.08	0	0.00	347.00	0.1	4,738	0.00%
2022/09/28	4.3	375.45	2	360.00	360.00	2.3	4,660	0.05%
2022/09/27	0.1	394.50	1	401.00	399.50	-0.9	4,596	-0.02%
2022/09/26	4.2	412.15	2	411.50	399.00	2.2	4,564	0.05%
2022/09/23	2	426.50	3	427.00	425.50	-1	4,521	-0.02%
2022/09/22	15	421.70	4	422.75	425.50	11	4,490	0.24%
2022/09/21	4	422.00	4	422.38	425.00	0	4,488	0.00%
2022/09/19	3.1	420.92	3	415.00	414.50	0.1	4,464	0.00%
2022/09/16	2	426.00	2	430.00	425.00	0	4,449	0.00%
2022/09/15	2	434.50	2	436.25	429.00	0	4,463	0.00%
2022/09/14	0.1	423.50	1	413.50	425.00	-1	4,477	-0.02%
2022/09/13	3.2	441.06	3	435.50	430.50	0.2	4,437	0.00%
2022/09/12	2	443.00	2	448.00	439.00	0	4,397	0.00%
2022/09/08	6.2	446.93	3	440.33	439.00	3.2	4,366	0.07%
2022/09/07	5.1	443.98	6.2	449.02	451.50	-1.2	4,188	-0.03%
2022/09/06	6.2	448.53	11.3	449.75	442.00	-5.2	4,099	-0.13%
2022/09/05	4.2	444.56	4	435.38	440.00	0.2	3,934	0.01%
2022/09/02	5	450.40	11.3	451.73	451.00	-6.3	3,830	-0.16%
2022/09/01	4	441.75	5.5	452.20	440.50	-1.5	3,708	-0.04%
2022/08/31	2	442.25	5.2	447.88	449.00	-3.2	3,572	-0.09%
2022/08/30	5	427.00	7.6	428.16	434.50	-2.6	3,433	-0.08%
2022/08/29	3.1	408.55	2	410.25	410.00	1.1	3,315	0.03%
2022/08/26	1	424.00	3.2	427.32	426.50	-2.2	3,317	-0.06%
2022/08/25	1	406.50	0	0.00	405.00	1	3,240	0.03%
2022/08/23	1	407.00	1	409.50	407.50	0	3,270	0.00%
2022/08/22	1.2	408.58	0	0.00	406.00	1.2	3,281	0.04%
2022/08/19	0	0.00	1.1	426.36	415.50	-1.1	3,282	-0.03%
2022/08/18	0	0.00	0.2	419.50	422.00	-0.2	3,260	0.00%
2022/08/17	0	0.00	0.1	414.00	414.50	-0.1	3,237	0.00%
2022/08/16	10.1	415.77	5.5	412.91	408.50	4.6	3,186	0.14%
2022/08/15	8.1	433.56	5.2	423.75	423.00	3	3,131	0.09%
2022/08/12	1	423.00	1	429.50	420.00	0	3,020	0.00%
2022/08/11	2.3	423.88	5.6	426.63	427.00	-3.2	2,985	-0.11%
2022/08/10	7.1	405.18	8.9	406.87	414.00	-1.8	2,884	-0.06%
2022/08/09	2	388.50	0	0.00	391.00	2	2,791	0.07%
2022/08/08	7.1	391.47	5	391.90	391.00	2.1	2,779	0.07%
2022/08/05	0	0.00	1.2	392.39	397.00	-1.2	2,725	-0.04%
2022/08/04	3.2	375.66	3	374.17	373.50	0.2	2,684	0.01%
2022/08/03	4.1	383.23	3	385.50	378.00	1.1	2,660	0.04%
2022/08/02	5	383.70	5	385.50	385.50	0	2,640	0.00%
2022/08/01	0	0.00	0.1	399.00	391.00	-0.1	2,626	0.00%
2022/07/29	1	398.50	1	394.50	394.50	0	2,625	0.00%
2022/07/28	3.3	389.09	3	382.83	389.50	0.3	2,563	0.01%
2022/07/27	0	0.00	3.3	406.03	402.00	-3.3	2,441	-0.13%
2022/07/26	2.3	408.26	0	0.00	406.50	2.3	2,408	0.09%
2022/07/25	1	422.50	1.1	418.31	418.00	-0.1	2,403	0.00%
2022/07/22	0.1	412.20	0	0.00	412.50	0.1	2,385	0.00%
2022/07/21	10	429.94	1	434.00	434.50	9	2,349	0.38%
2022/07/20	2.1	443.75	0	0.00	429.00	2.1	2,299	0.09%
2022/07/19	0	0.00	0.3	438.00	439.00	-0.3	2,235	-0.01%
2022/07/18	1	450.94	1.1	444.98	450.50	-0.1	2,207	0.00%
2022/07/15	4	425.00	8.4	434.07	446.00	-4.4	2,127	-0.20%
2022/07/14	1.1	413.21	2.1	415.40	420.00	-1	2,000	-0.05%
2022/07/13	1	414.00	2.1	410.32	407.00	-1.1	1,953	-0.06%
2022/07/12	0.1	391.50	0	0.00	403.00	0.1	1,911	0.00%
2022/07/11	1	404.00	1	392.00	402.00	0	1,893	0.00%
2022/07/08	4	408.38	3.1	410.58	408.00	0.9	1,853	0.05%
2022/07/07	1	375.17	3.5	388.14	400.00	-2.5	1,756	-0.14%
2022/07/06	0	0.00	2.1	374.06	370.00	-2.1	1,676	-0.13%
2022/07/05	3	366.50	9.1	364.95	368.00	-6.1	1,628	-0.37%
2022/07/04	1	342.00	2	347.75	345.00	-1	1,595	-0.06%
2022/07/01	1	353.50	1.1	357.19	342.50	-0.1	1,590	0.00%
2022/06/30	3	359.33	3	358.83	366.50	0	1,566	0.00%
2022/06/29	1	362.50	0	0.00	363.00	1	1,553	0.06%
2022/06/28	0.1	347.00	0	0.00	348.50	0.1	1,542	0.00%
2022/06/27	1	362.00	1.1	366.88	362.50	-0.1	1,559	0.00%
2022/06/23	0.2	344.50	0	0.00	346.00	0.2	1,553	0.01%
2022/06/22	1.2	368.46	0	0.00	356.50	1.2	1,513	0.08%
2022/06/21	1	395.00	0	0.00	396.00	1	1,455	0.07%
2022/06/20	0.1	384.00	2	386.75	378.00	-2	1,456	-0.13%
2022/06/17	0.1	393.66	0	0.00	391.00	0.1	1,446	0.00%
2022/06/16	1	415.50	1	401.50	401.50	0	1,430	0.00%
2022/06/14	1.1	409.98	0	0.00	404.50	1.1	1,421	0.07%
2022/06/13	0.1	409.00	0	0.00	409.00	0.1	1,409	0.00%
2022/06/10	2	415.25	1	416.50	417.50	1	1,415	0.07%
2022/06/09	1	414.50	1	415.50	415.50	0	1,409	0.00%
2022/06/08	0	0.00	1	421.50	415.00	-1	1,403	-0.07%
2022/06/07	0	0.00	0	416.50	418.00	0	1,396	0.00%
2022/06/06	2	421.52	3.1	426.04	422.00	-1.1	1,385	-0.08%
2022/06/02	0	412.00	0	0.00	415.50	0	1,364	0.00%
2022/06/01	1	406.58	0.1	414.21	413.00	1	1,382	0.07%
2022/05/31	0	0.00	0.3	408.52	415.50	-0.3	1,361	-0.02%
2022/05/30	0	389.50	0.2	393.83	399.50	-0.2	1,321	-0.01%
2022/05/27	0	0.00	0.1	382.00	382.50	-0.1	1,301	0.00%
2022/05/26	1	370.00	1.1	373.93	369.50	0	1,288	0.00%
2022/05/25	0	0.00	0.1	369.00	370.50	-0.1	1,288	0.00%
2022/05/24	0	0.00	0	360.00	355.00	0	1,293	0.00%
2022/05/23	0	0.00	0.1	366.50	362.50	-0.1	1,299	0.00%
2022/05/18	1	353.50	1	356.50	356.50	0	1,296	0.00%
2022/05/17	0	0.00	3	347.83	352.50	-3	1,293	-0.23%
2022/05/16	3.1	337.05	0	0.00	335.50	3.1	1,286	0.24%
2022/05/10	1.1	350.18	2	342.50	353.00	-0.9	1,281	-0.07%
2022/05/09	1.1	348.75	0	0.00	345.50	1.1	1,268	0.09%
2022/05/06	2.1	367.87	1	369.50	364.00	1.1	1,246	0.08%
2022/05/05	1	386.00	0	0.00	384.00	1	1,236	0.08%
2022/05/03	0	0.00	1	383.50	383.50	-1	1,292	-0.08%
2022/04/29	1	379.00	0	0.00	379.00	1	1,324	0.08%
2022/04/28	2	388.75	0	0.00	384.00	2	1,326	0.15%
2022/04/27	2	388.50	0	0.00	393.50	2	1,333	0.15%
2022/04/26	1	394.00	0	0.00	393.50	1	1,341	0.07%
2022/04/25	1.5	385.22	0.2	386.50	384.00	1.3	1,386	0.09%
2022/04/22	2.2	405.03	0.1	404.00	401.00	2.1	1,405	0.15%
2022/04/21	1.2	416.67	0	0.00	417.50	1.2	1,460	0.08%
2022/04/20	0.1	418.50	1	421.00	417.00	-1	1,490	-0.06%
2022/04/19	0.2	421.00	0	0.00	419.50	0.2	1,515	0.01%
2022/04/18	1.1	413.80	2	418.00	413.50	-0.9	1,544	-0.06%
2022/04/15	1.2	432.50	8	420.44	418.00	-6.8	1,573	-0.43%
2022/04/12	9	448.50	1	439.50	439.50	8	1,889	0.42%
2022/04/07	0.1	441.50	0	0.00	437.00	0.1	1,970	0.00%
2022/04/06	1	443.00	1	447.00	450.00	0	1,978	0.00%
2022/04/01	1	449.50	1	450.00	450.00	0	1,974	0.00%
2022/03/30	0	0.00	2.3	453.16	461.50	-2.3	1,979	-0.11%
2022/03/29	2	423.75	2	427.75	430.50	0	1,956	0.00%
2022/03/28	1.1	423.05	1	424.66	424.50	0	1,994	0.00%
2022/03/25	1	439.50	0	0.00	438.00	1	2,054	0.05%
2022/03/24	1	435.00	1	440.00	447.50	0	2,061	0.00%
2022/03/23	0	0.00	1	442.00	443.50	-1	2,078	-0.05%
2022/03/22	1.1	436.63	0	0.00	432.50	1.1	2,080	0.05%
2022/03/17	0	0.00	0.1	433.50	435.50	-0.1	2,147	0.00%
2022/03/16	0	0.00	3	414.00	413.00	-3	2,158	-0.14%
2022/03/15	0.4	410.57	0	0.00	406.50	0.4	2,229	0.02%
2022/03/11	4.6	424.81	1	425.02	425.00	3.6	2,311	0.15%
2022/03/10	0	434.00	1	433.00	439.00	-1	2,325	-0.04%
2022/03/09	0.1	420.00	0	0.00	421.50	0.1	2,370	0.00%
2022/03/08	1.1	422.42	0	0.00	416.00	1.1	2,454	0.04%
2022/03/07	2.1	427.88	3	432.00	431.00	-0.9	2,497	-0.04%
2022/03/04	2.1	445.51	2	443.00	442.50	0.1	2,601	0.00%
2022/03/02	0	0.00	0	459.50	459.00	0	2,770	0.00%
2022/03/01	0.5	466.00	1	464.00	461.00	-0.5	2,804	-0.02%
2022/02/25	1	453.50	0	0.00	455.00	1	2,852	0.04%
2022/02/24	1.1	450.48	7	439.43	438.50	-5.9	2,928	-0.20%
2022/02/23	1.1	457.05	1	458.00	458.00	0.1	3,056	0.00%
2022/02/22	3.2	468.42	2	461.25	460.50	1.2	3,168	0.04%
2022/02/21	1	475.00	1	477.00	477.00	0	3,262	0.00%
2022/02/18	1	478.00	1	481.00	481.00	0	3,290	0.00%
2022/02/16	0	0.00	0.1	496.50	492.00	-0.1	3,387	0.00%
2022/02/14	0.1	473.50	0	0.00	476.00	0.1	3,492	0.00%
2022/02/11	1	484.50	2	490.75	494.00	-1	3,512	-0.03%
2022/02/10	1	487.00	0	0.00	484.00	1	3,520	0.03%
2022/02/09	0	0.00	0.1	492.50	494.00	-0.1	3,514	0.00%
2022/02/08	1	481.50	0	0.00	485.00	1	3,530	0.03%
2022/02/07	1	475.00	1	463.50	475.00	0	3,553	0.00%
2022/01/25	3	481.67	2	473.00	473.50	1	3,635	0.03%
2022/01/24	2	472.00	2	467.50	488.50	0	3,613	0.00%
2022/01/21	0.3	477.40	0	0.00	467.00	0.3	3,609	0.01%
2022/01/20	1	482.50	1	484.50	484.50	0	3,627	0.00%
2022/01/19	1	487.00	1	491.00	487.00	0	3,697	0.00%
2022/01/18	2.1	486.38	2	488.50	487.00	0.1	3,766	0.00%
2022/01/17	4.1	493.77	2	495.75	496.00	2.1	3,733	0.05%
2022/01/14	3.1	498.34	3	501.33	500.00	0.1	3,714	0.00%
2022/01/13	0.1	529.00	0	0.00	528.00	0.1	3,668	0.00%
2022/01/12	1	552.00	0	0.00	540.00	1	3,662	0.03%
2022/01/11	2	547.50	2	555.00	549.00	0	3,663	0.00%
2022/01/10	2	543.00	3	548.67	560.00	-1	3,648	-0.03%
2022/01/07	6.3	565.62	2.1	550.89	542.00	4.1	3,628	0.11%
2022/01/06	0.1	564.00	0.2	575.68	584.00	-0.1	3,520	0.00%
2022/01/05	0	0.00	3.2	571.17	572.00	-3.2	3,458	-0.09%
2022/01/04	0	0.00	1.1	559.68	559.00	-1.1	3,404	-0.03%
2022/01/03	2.1	541.47	4.1	545.01	548.00	-2	3,414	-0.06%
2021/12/29	2.1	533.17	1	526.00	524.00	1.1	3,440	0.03%
2021/12/27	0	0.00	0	542.00	539.00	0	3,509	0.00%
2021/12/24	1	544.95	0.1	551.56	545.00	0.9	3,558	0.03%
2021/12/23	0	546.00	1	553.00	544.00	-1	3,564	-0.03%
2021/12/22	3	549.00	1.1	558.10	544.00	1.9	3,621	0.05%
2021/12/21	0	0.00	11.1	540.01	556.00	-11.1	3,610	-0.31%
2021/12/20	1	536.00	5	533.00	531.00	-4	3,553	-0.11%
2021/12/17	2	530.00	0	0.00	529.00	2	3,565	0.06%
2021/12/16	0	0.00	3	540.00	537.00	-3	3,563	-0.08%
2021/12/15	1	538.00	5	537.80	536.00	-4	3,596	-0.11%
2021/12/14	7.1	531.88	3	530.00	532.00	4.1	3,609	0.11%
2021/12/13	0	0.00	5	554.20	551.00	-5	3,634	-0.14%
2021/12/10	7	544.43	2	548.50	545.00	5	3,659	0.14%
2021/12/09	4.1	549.82	10.3	554.37	557.00	-6.2	3,635	-0.17%
2021/12/08	2	532.50	4.2	528.24	539.00	-2.2	3,561	-0.06%
2021/12/07	1	520.00	6	521.29	520.00	-5	3,513	-0.14%
2021/12/06	3.1	510.00	3	513.33	511.00	0	3,505	0.00%
2021/12/03	11.3	519.41	7	519.29	512.00	4.3	3,538	0.12%
2021/12/02	7.2	532.96	1	534.00	517.00	6.2	3,544	0.17%
2021/12/01	10	547.60	2.1	556.02	557.00	8	3,534	0.22%
2021/11/30	1	548.00	3.2	552.78	548.00	-2.2	3,521	-0.06%
2021/11/29	5	512.20	15.5	526.27	536.00	-10.5	3,468	-0.30%
2021/11/26	6.2	517.56	4.1	525.23	501.00	2.2	3,450	0.06%
2021/11/25	0	0.00	0.2	523.41	520.00	-0.2	3,382	-0.01%
2021/11/24	2	523.00	3	517.33	518.00	-1	3,344	-0.03%
2021/11/23	3.2	522.14	4.1	515.15	514.00	-0.9	3,305	-0.03%
2021/11/22	2.1	514.12	0.6	520.52	530.00	1.5	3,247	0.05%
2021/11/19	10.1	496.39	5.1	490.23	495.00	5	3,109	0.16%
2021/11/18	1.1	469.55	4.3	475.74	490.00	-3.2	3,002	-0.11%
2021/11/17	3	462.66	1	459.50	464.00	2	2,894	0.07%
2021/11/16	0	0.00	1.2	461.42	466.00	-1.2	2,881	-0.04%
2021/11/15	8.1	453.25	7.1	457.96	455.50	1.1	2,862	0.04%
2021/11/12	2	445.75	15.1	443.19	448.00	-13.1	2,833	-0.46%
2021/11/11	12.2	421.71	3	419.83	418.50	9.2	2,747	0.33%
2021/11/10	0	0.00	8	429.38	429.50	-8	2,767	-0.29%
2021/11/09	1.1	417.20	2	421.25	420.50	-0.9	2,768	-0.03%
2021/11/08	2.1	421.23	1	419.00	419.00	1.1	2,850	0.04%
2021/11/05	2.1	421.54	2	425.00	421.50	0.1	2,861	0.00%
2021/11/04	0.2	422.00	0	0.00	416.50	0.2	2,873	0.01%
2021/11/03	5.3	426.14	0	0.00	426.00	5.3	2,861	0.18%
2021/11/02	4.2	454.98	3.2	462.69	434.00	1	2,841	0.04%
2021/11/01	0	0.00	6.1	441.52	444.50	-6.1	2,769	-0.22%
2021/10/29	1	439.00	0	0.00	427.50	1	2,741	0.04%
2021/10/27	3	427.00	1.2	434.78	440.00	1.9	2,667	0.07%
2021/10/26	5	409.20	5.2	410.41	420.00	-0.2	2,587	-0.01%
2021/10/25	3	387.33	3.1	391.37	393.00	-0.1	2,500	0.00%
2021/10/22	4.1	387.63	2.2	387.91	388.00	1.9	2,517	0.08%
2021/10/21	2.1	391.75	1	391.00	391.00	1.1	2,518	0.04%
2021/10/20	2	393.50	3	392.00	391.50	-1	2,501	-0.04%
2021/10/19	1	397.50	6.1	389.34	399.00	-5.1	2,515	-0.20%
2021/10/18	5	382.90	3	384.50	381.50	2	2,508	0.08%
2021/10/15	3	385.33	1	392.50	384.00	2	2,513	0.08%
2021/10/14	1	378.00	1	382.50	384.50	0	2,529	0.00%
2021/10/13	2.1	384.70	1	380.50	380.50	1.1	2,536	0.04%
2021/10/12	5.1	373.59	5	386.80	392.00	0.1	2,520	0.00%
2021/10/08	8.2	395.46	5	388.80	386.00	3.2	2,490	0.13%
2021/10/07	0.1	407.00	0	0.00	413.00	0.1	2,439	0.01%
2021/10/06	1	393.00	2	399.25	398.00	-1	2,436	-0.04%
2021/10/05	5.2	382.63	3	386.50	389.00	2.2	2,429	0.09%
2021/10/04	2	388.25	2	391.25	383.00	0	2,471	0.00%
2021/10/01	8.5	395.83	4	387.38	387.50	4.5	2,506	0.18%
2021/09/30	4	409.38	2	411.75	412.00	2	2,476	0.08%
2021/09/29	8.4	408.77	4	405.63	404.50	4.4	2,493	0.18%
2021/09/28	9.2	440.91	2	431.00	431.00	7.2	2,523	0.29%
2021/09/27	0.1	457.50	2	459.50	454.00	-1.9	2,539	-0.07%
2021/09/24	1.4	458.88	0	0.00	454.00	1.4	2,564	0.05%
2021/09/23	2.2	453.71	2	446.50	446.50	0.2	2,583	0.01%
2021/09/22	5.1	447.69	2	451.00	452.50	3.1	2,616	0.12%
2021/09/17	3	452.50	10	458.40	464.50	-7	2,630	-0.27%
2021/09/16	4.2	454.98	6	452.33	450.00	-1.8	2,773	-0.07%
2021/09/15	4.3	477.12	0	0.00	460.00	4.3	2,780	0.15%
2021/09/14	1.1	498.27	2	494.75	490.00	-0.9	2,754	-0.03%
2021/09/13	4	508.25	1	505.00	500.00	3	2,774	0.11%
2021/09/10	1	505.00	1	500.00	504.00	0	2,808	0.00%
2021/09/09	1.2	501.26	0	0.00	496.50	1.2	2,819	0.04%
2021/09/08	0.1	514.00	2	521.00	498.50	-2	2,832	-0.07%
2021/09/07	4	526.45	3	519.00	523.00	1	2,797	0.04%
2021/09/06	2.1	540.76	2.1	540.73	524.00	0	2,768	0.00%
2021/09/03	0	0.00	0.1	530.00	526.00	-0.1	2,718	0.00%
2021/09/02	2	528.00	2	514.00	516.00	0	2,713	0.00%
2021/09/01	1.1	520.73	3.2	500.82	518.00	-2.1	2,674	-0.08%
2021/08/31	3	479.17	2	480.50	483.50	1	2,670	0.04%
2021/08/30	0	476.00	0	0.00	476.00	0	2,700	0.00%
2021/08/27	1	476.15	1	476.00	476.00	0	2,725	0.00%
2021/08/26	3	483.33	1	468.50	468.50	2	2,755	0.07%
2021/08/25	0	0.00	2	485.25	492.00	-2	2,777	-0.07%
2021/08/20	1	467.00	3	466.83	467.00	-2	2,895	-0.07%
2021/08/19	4.1	470.26	3	463.83	455.00	1.1	2,896	0.04%
2021/08/18	2	476.00	2	476.50	486.00	0	2,922	0.00%
2021/08/17	1	471.00	1	487.50	471.00	0	2,958	0.00%
2021/08/16	4.1	487.59	5	489.70	481.00	-0.9	3,019	-0.03%
2021/08/13	4	502.38	3	499.50	504.00	1	3,009	0.03%
2021/08/12	7	470.00	7	478.29	511.00	0	3,027	0.00%
2021/08/11	3.1	499.98	3	497.67	493.00	0.1	2,977	0.00%
2021/08/10	4	517.25	2	503.00	503.00	2	3,012	0.07%
2021/08/09	1	520.00	3	527.00	523.00	-2	3,046	-0.07%
2021/08/06	1	516.00	1	520.00	523.00	0	3,104	0.00%
2021/08/05	1	521.94	1	517.00	517.00	0	3,155	0.00%
2021/08/04	3	527.33	1	526.00	526.00	2	3,227	0.06%
2021/08/02	1	526.00	2	521.00	526.00	-1	3,315	-0.03%
2021/07/29	0	0.00	2	523.00	527.00	-2	3,387	-0.06%
2021/07/28	2	543.50	1	528.00	528.00	1	3,444	0.03%
2021/07/27	0	565.00	0	0.00	553.00	0	3,497	0.00%
2021/07/23	1	569.00	0	0.00	561.00	1	3,647	0.03%
2021/07/21	0.1	542.00	1	555.00	542.00	-0.9	3,788	-0.02%
2021/07/20	5	555.60	3	543.00	543.00	2	3,916	0.05%
2021/07/19	10.3	567.08	1	568.00	568.00	9.3	3,916	0.24%
2021/07/16	0	0.00	1	575.00	578.00	-1	3,927	-0.03%
2021/07/15	1	563.00	0	0.00	567.00	1	3,947	0.03%
2021/07/14	3	565.00	3	566.33	563.00	0	3,947	0.00%
2021/07/12	1.1	569.09	32	574.38	568.00	-30.9	4,169	-0.74%
2021/07/09	4.1	583.32	1.2	571.83	570.00	3	4,325	0.07%
2021/07/08	1.2	602.65	2	615.00	600.00	-0.9	4,275	-0.02%
2021/07/07	2	590.00	0.1	588.00	598.00	1.9	4,193	0.05%
2021/07/05	0	0.00	1	597.00	598.00	-1	4,158	-0.02%
2021/07/02	0	0.00	2	573.00	583.00	-2	4,079	-0.05%
2021/07/01	5	560.20	4	550.00	550.00	1	4,034	0.02%
2021/06/30	5	565.60	7	569.00	564.00	-2	4,017	-0.05%
2021/06/29	2	588.00	2	580.00	572.00	0	3,991	0.00%
2021/06/28	2	581.50	1	583.00	582.00	1	3,963	0.03%
2021/06/25	3	589.33	7	579.29	588.00	-4	3,942	-0.10%
2021/06/24	2	539.50	1	544.00	546.00	1	3,807	0.03%
2021/06/23	0	0.00	3	524.00	528.00	-3	3,744	-0.08%
2021/06/22	3.1	522.45	1	518.24	512.00	2.1	3,715	0.06%
2021/06/21	3	515.00	5	523.20	522.00	-2	3,696	-0.05%
2021/06/18	4.1	523.90	2	528.00	520.00	2.1	3,660	0.06%
2021/06/17	33	514.52	7	518.14	527.00	26	3,644	0.71%
2021/06/16	6	514.67	3	515.33	506.00	3	3,617	0.08%
2021/06/15	4	521.75	5	522.80	521.00	-1	3,607	-0.03%
2021/06/11	5	515.80	5	517.00	514.00	0	3,603	0.00%
2021/06/10	2	512.00	4	516.75	520.00	-2	3,583	-0.06%
2021/06/09	7	507.71	6	510.17	505.00	1	3,547	0.03%
2021/06/08	6	511.67	4.1	514.54	513.00	2	3,537	0.06%
2021/06/07	2	490.75	2.2	495.14	497.00	-0.2	3,468	0.00%
2021/06/04	2.1	484.12	2	492.00	492.50	0.1	3,465	0.00%
2021/06/03	3	489.50	2.1	492.62	488.50	0.9	3,490	0.03%
2021/06/01	4.1	483.93	5.3	484.89	486.00	-1.2	3,435	-0.03%
2021/05/31	4	457.50	4.1	459.82	467.00	-0.1	3,376	0.00%
2021/05/28	1.1	462.32	0.1	460.63	458.00	1	3,384	0.03%
2021/05/27	2.1	458.78	2	462.25	460.50	0.1	3,390	0.00%
2021/05/26	0	0.00	0.4	465.38	465.50	-0.4	3,402	-0.01%
2021/05/25	1.3	463.17	1.4	452.12	455.00	-0.1	3,388	0.00%
2021/05/24	4.2	444.86	6.4	439.22	442.50	-2.2	3,371	-0.06%
2021/05/21	0	0.00	1.1	421.64	413.50	-1.1	3,308	-0.03%
2021/05/20	6	406.33	5.4	409.32	403.50	0.7	3,343	0.02%
2021/05/19	3	392.33	3	398.83	398.00	0	3,409	0.00%
2021/05/18	0	0.00	2.1	383.52	397.50	-2.1	3,424	-0.06%
2021/05/17	5.3	381.55	2	371.75	369.00	3.3	3,416	0.10%
2021/05/14	1.1	420.52	2	416.00	409.50	-0.9	3,420	-0.03%
2021/05/13	4	411.00	4	415.38	423.00	0	3,401	0.00%
2021/05/12	7	425.29	6.3	435.63	410.00	0.7	3,509	0.02%
2021/05/11	4.1	450.49	4	451.63	441.50	0.1	3,460	0.00%
2021/05/10	1.1	479.57	2.1	480.55	480.00	-1.1	3,436	-0.03%
2021/05/07	2	484.25	3	489.33	494.00	-1	3,442	-0.03%
2021/05/06	2	482.50	2	478.75	474.50	0	3,464	0.00%
2021/05/05	2.1	493.89	2	492.00	477.00	0.1	3,451	0.00%
2021/05/04	2.1	511.66	5	499.41	497.00	-3	3,442	-0.09%
2021/05/03	2.2	520.45	10	536.20	510.00	-7.8	3,473	-0.22%
2021/04/29	3	552.33	1.1	560.91	550.00	1.9	3,543	0.05%
2021/04/28	2.1	552.43	2.3	554.05	551.00	-0.2	3,500	-0.01%
2021/04/27	7	533.86	1.1	534.00	529.00	6	3,428	0.17%
2021/04/26	6	532.51	7.5	532.42	533.00	-1.4	3,445	-0.04%
2021/04/23	1	485.50	5.2	496.73	503.00	-4.2	3,376	-0.12%
2021/04/22	5	490.90	9.1	487.14	483.00	-4.1	3,441	-0.12%
2021/04/21	7.1	502.32	4.6	491.69	490.00	2.6	3,461	0.07%
2021/04/20	4.1	513.76	2	515.00	511.00	2.1	3,465	0.06%
2021/04/19	0	530.00	1	528.00	515.00	-1	3,530	-0.03%
2021/04/16	9.3	528.77	8.1	534.18	520.00	1.2	3,617	0.03%
2021/04/15	2.1	511.19	13	506.30	525.00	-10.9	3,527	-0.31%
2021/04/14	2	478.50	2	480.25	477.50	0	3,408	0.00%
2021/04/12	1	480.00	1	477.00	477.00	0	3,498	0.00%
2021/04/08	3	475.83	2	474.75	478.50	1	3,553	0.03%
2021/04/07	3.5	471.64	2.2	470.18	470.00	1.3	3,550	0.04%
2021/04/06	4	474.38	1	473.00	473.00	3	3,566	0.08%
2021/04/01	1	479.50	0	0.00	480.00	1	3,569	0.03%
2021/03/30	1.2	491.58	1.1	487.43	489.00	0.1	3,573	0.00%
2021/03/29	1	481.00	1	482.00	481.00	0	3,566	0.00%
2021/03/26	0	468.00	0	0.00	467.50	0	3,575	0.00%
2021/03/24	1	462.00	2	464.75	470.50	-1	3,682	-0.03%
2021/03/23	2.1	467.62	2	463.00	463.00	0.1	3,712	0.00%
2021/03/22	1.1	472.77	1.1	468.56	468.50	0	3,760	0.00%
2021/03/19	1	477.00	2	473.50	474.00	-1	3,829	-0.03%
2021/03/18	3	480.33	2	479.00	479.00	1	3,852	0.03%
2021/03/17	2.1	479.77	2	480.50	480.50	0.1	3,930	0.00%
2021/03/16	2	479.75	2	482.50	482.50	0	3,939	0.00%
2021/03/15	2	481.75	2	479.00	479.00	0	3,963	0.00%
2021/03/12	3.1	481.55	2	483.00	483.00	1.1	4,019	0.03%
2021/03/11	1	485.50	1	487.00	487.50	0	4,077	0.00%
2021/03/10	4	486.75	2	485.00	485.00	2	4,117	0.05%
2021/03/09	1	476.00	4	481.75	491.50	-3	4,166	-0.07%
2021/03/08	3.1	486.06	2	485.27	480.50	1.1	4,184	0.03%
2021/03/04	1	485.01	1	487.50	487.50	0	4,400	0.00%
2021/03/03	3.1	483.61	3.1	491.77	498.50	0	4,661	0.00%
2021/03/02	0.1	495.50	0	0.00	483.00	0.1	4,671	0.00%
2021/02/26	1.1	501.82	1	494.00	494.00	0.1	4,696	0.00%
2021/02/25	1.1	496.62	1	499.00	506.00	0.1	4,756	0.00%
2021/02/24	1.2	509.83	2	496.25	496.00	-0.8	4,786	-0.02%
2021/02/23	3.2	511.75	0	0.00	512.00	3.2	4,781	0.07%
2021/02/22	7	522.14	3.2	514.46	514.00	3.9	4,818	0.08%
2021/02/19	1	512.09	2	514.00	510.00	-1	4,871	-0.02%
2021/02/18	2	481.50	2	497.00	496.50	0	4,805	0.00%
2021/02/17	0	0.00	2	478.00	482.00	-2	4,817	-0.04%
2021/02/05	5	489.50	5	481.50	477.00	0	4,874	0.00%
2021/02/04	0	0.00	1	508.00	497.50	-1	4,900	-0.02%
2021/02/03	1	518.00	5	517.20	503.00	-4	4,883	-0.08%
2021/02/01	1	482.50	1	491.00	491.50	0	4,868	0.00%
2021/01/29	4	486.00	3.1	486.37	482.00	0.9	4,875	0.02%
2021/01/28	3	486.00	3	486.50	487.00	0	4,882	0.00%
2021/01/27	4	483.50	5	486.90	484.50	-1	4,888	-0.02%
2021/01/26	8	485.81	7	487.07	482.00	1	4,894	0.02%
2021/01/25	6	496.33	1	490.00	490.00	5	4,905	0.10%
2021/01/22	5	472.00	14	478.00	493.00	-9	4,857	-0.19%
2021/01/21	2	452.00	2	456.25	454.50	0	4,766	0.00%
2021/01/20	6	461.08	3	457.17	452.00	3	4,759	0.06%
2021/01/19	3	472.67	4	472.63	471.00	-1	4,749	-0.02%
2021/01/18	5	457.30	8	460.50	462.00	-3	4,773	-0.06%
2021/01/15	8	476.69	3	473.00	468.00	5	4,790	0.10%
2021/01/14	5	498.30	3	493.33	492.00	2	4,791	0.04%
2021/01/13	3	498.33	2.1	501.78	502.00	1	4,790	0.02%
2021/01/12	5	487.70	11	494.14	489.00	-6	4,789	-0.13%
2021/01/11	23.1	501.87	14	500.86	490.00	9.1	4,786	0.19%
2021/01/08	5.1	523.20	2	518.50	518.00	3.1	4,753	0.07%
2021/01/07	9	539.56	3.3	538.61	539.00	5.7	4,672	0.12%
2021/01/06	10	561.00	4	550.00	550.00	6	4,659	0.13%
2021/01/05	3	575.00	4	574.25	574.00	-1	4,653	-0.02%
2021/01/04	3	571.33	2.1	573.60	571.00	0.9	4,791	0.02%
2020/12/31	2	570.00	2	573.50	567.00	0	4,877	0.00%
2020/12/30	2	564.00	2	568.00	568.00	0	4,875	0.00%
2020/12/29	3.2	570.08	2.1	562.27	562.00	1.1	4,904	0.02%
2020/12/28	2	570.50	2.2	571.00	571.00	-0.2	4,930	0.00%
2020/12/25	1.2	561.96	1	569.00	569.00	0.2	4,955	0.00%
2020/12/24	2	569.50	1	564.00	564.00	1	4,982	0.02%
2020/12/23	3	569.33	4	566.50	568.00	-1	5,008	-0.02%
2020/12/22	3	578.67	2	571.00	566.00	1	5,091	0.02%
2020/12/21	0	0.00	15	584.33	582.00	-15	5,123	-0.29%
2020/12/18	17.1	578.95	6.1	575.87	579.00	11	5,128	0.21%
2020/12/17	6	561.83	5.1	561.42	562.00	0.9	5,119	0.02%
2020/12/16	3	570.33	1	573.00	567.00	2	5,197	0.04%
2020/12/15	6	573.50	4.1	561.82	560.00	1.9	5,206	0.04%
2020/12/14	3	592.00	1	584.00	584.00	2	5,224	0.04%
2020/12/11	6	599.33	8.3	591.00	590.00	-2.3	5,305	-0.04%
2020/12/10	3	613.33	2	614.47	611.00	1	5,279	0.02%
2020/12/09	3	621.33	2	621.00	622.00	1	5,346	0.02%
2020/12/08	1	624.00	2	628.00	618.00	-1	5,412	-0.02%
2020/12/07	5	621.80	4	618.50	613.00	1	5,427	0.02%
2020/12/04	3	642.33	5	637.40	637.00	-2	5,424	-0.04%
2020/12/03	5	638.04	7	642.29	637.00	-2	5,489	-0.04%
2020/12/02	3	639.00	4	636.25	633.00	-1	5,511	-0.02%
2020/12/01	2	637.00	4	645.01	641.00	-2	5,553	-0.04%
2020/11/30	7	649.71	4	644.50	636.00	3	5,534	0.05%
2020/11/27	12	640.08	16.2	645.77	663.00	-4.2	5,516	-0.08%
2020/11/26	6	604.33	5	607.60	615.00	1	5,365	0.02%
2020/11/25	3.1	595.03	1	610.00	595.00	2.1	5,445	0.04%
2020/11/24	0	0.00	4	606.75	601.00	-4	5,497	-0.07%
2020/11/23	15	596.33	14	596.43	592.00	1	5,478	0.02%
2020/11/20	3	598.33	2.1	593.05	593.00	1	5,466	0.02%
2020/11/19	5.1	605.81	2	611.50	603.00	3.1	5,497	0.06%
2020/11/18	3	605.67	0.1	606.50	609.00	2.9	5,527	0.05%
2020/11/17	1	590.00	0	0.00	590.00	1	5,517	0.02%
2020/11/16	2	599.00	0.2	600.83	589.00	1.8	5,637	0.03%
2020/11/13	5	585.00	8	589.13	591.00	-3	5,691	-0.05%
2020/11/12	9.3	578.70	5	580.00	583.00	4.3	5,756	0.07%
2020/11/11	3	580.00	2.1	578.44	578.00	1	5,725	0.02%
2020/11/10	4.1	589.20	5	582.21	579.00	-0.9	5,836	-0.02%
2020/11/09	6	592.00	9.2	591.98	598.00	-3.2	5,814	-0.06%
2020/11/06	5.2	573.73	2	573.00	569.00	3.2	5,792	0.06%
2020/11/05	2	577.50	3.1	578.19	576.00	-1.1	5,819	-0.02%
2020/11/04	1	572.00	1.1	568.36	577.00	-0.1	5,941	0.00%
2020/11/03	0	0.00	0.2	564.38	565.00	-0.2	6,090	0.00%
2020/11/02	4	555.75	3.2	546.71	546.00	0.8	6,177	0.01%
2020/10/30	5	567.20	4	566.75	561.00	1	6,202	0.02%
2020/10/29	2	575.00	2	584.00	581.00	0	6,258	0.00%
2020/10/28	1	594.00	1	584.00	586.00	0	6,293	0.00%
2020/10/27	2	588.50	2	593.00	594.00	0	6,374	0.00%
2020/10/26	8	589.38	11	587.82	585.00	-3	6,457	-0.05%
2020/10/23	1.5	586.33	4	583.50	587.00	-2.5	6,507	-0.04%
2020/10/22	3	557.33	5	565.80	575.00	-2	6,670	-0.03%
2020/10/21	2	554.00	2	555.50	555.00	0	6,800	0.00%
2020/10/20	3	544.67	6	546.50	550.00	-3	6,999	-0.04%
2020/10/19	3	545.00	5	548.00	551.00	-2	7,198	-0.03%
2020/10/16	7	554.29	5	538.60	535.00	2	7,283	0.03%
2020/10/15	7	567.86	4	567.00	567.00	3	7,279	0.04%
2020/10/14	7	573.00	6	568.67	568.00	1	7,306	0.01%
2020/10/13	4	566.00	4	568.75	569.00	0	7,319	0.00%
2020/10/12	9	575.89	7	572.71	569.00	2	7,342	0.03%
2020/10/08	2	618.50	8	613.13	606.00	-6	7,296	-0.08%
2020/10/07	3	588.67	3	598.00	599.00	0	7,291	0.00%
2020/10/06	3	592.33	2	597.00	590.00	1	7,370	0.01%
2020/10/05	8	588.38	4	589.25	586.00	4	7,537	0.05%
2020/09/30	3	580.33	2	586.00	586.00	1	7,649	0.01%
2020/09/29	3	586.67	2	586.00	586.00	1	7,868	0.01%
2020/09/28	1	580.00	3	580.67	581.00	-2	7,979	-0.03%
2020/09/25	7	578.71	10	582.60	579.00	-3	8,058	-0.04%
2020/09/24	7	597.00	8	589.63	584.00	-1	8,127	-0.01%
2020/09/23	2	611.50	1	610.00	610.00	1	8,220	0.01%
2020/09/22	6	610.50	4	607.75	611.00	2	8,420	0.02%
2020/09/21	3	623.67	6	620.33	615.00	-3	8,551	-0.04%
2020/09/18	4	605.27	3	603.67	608.00	1	8,617	0.01%
2020/09/17	9	602.89	8	600.75	598.00	1	8,841	0.01%
2020/09/16	7	600.29	4	615.25	613.00	3	8,885	0.03%
2020/09/15	4	593.00	3	592.00	591.00	1	8,933	0.01%
2020/09/14	1	600.00	0	0.00	597.00	1	9,134	0.01%
2020/09/11	1	562.00	2	573.00	585.00	-1	9,156	-0.01%
2020/09/10	4	576.25	4	566.00	566.00	0	9,256	0.00%
2020/09/09	16	569.00	14	572.43	576.00	2	9,527	0.02%
2020/09/08	1	598.00	2	593.00	581.00	-1	9,557	-0.01%
2020/09/07	15	578.20	14	570.50	571.00	1	9,562	0.01%
2020/09/04	20	585.95	15	591.13	592.00	5	9,598	0.05%
2020/09/03	14	616.29	13	609.77	609.00	1	9,594	0.01%
2020/09/02	2	613.50	1	620.00	620.00	1	9,637	0.01%
2020/09/01	3	571.33	7	599.57	598.00	-4	9,674	-0.04%
2020/08/31	4	590.75	6	580.33	572.00	-2	9,660	-0.02%
2020/08/28	2	612.00	1	601.00	601.00	1	9,672	0.01%
2020/08/27	3	635.67	3	632.33	634.00	0	9,861	0.00%
2020/08/26	3	630.33	1	626.00	626.00	2	10,059	0.02%
2020/08/25	3	630.67	3	629.67	634.00	0	10,124	0.00%
2020/08/24	2	628.00	2	622.00	629.00	0	10,108	0.00%
2020/08/21	5	611.80	6	610.17	613.00	-1	10,137	-0.01%
2020/08/20	11	607.82	10	595.00	593.00	1	10,083	0.01%
2020/08/19	1	631.00	1	628.00	640.00	0	9,977	0.00%
2020/08/18	9	629.78	8	621.88	617.00	1	9,929	0.01%
2020/08/17	2	668.50	2	665.00	665.00	0	9,841	0.00%
2020/08/14	2	660.50	3	668.67	677.00	-1	9,837	-0.01%
2020/08/13	4	656.75	2	655.50	650.00	2	9,788	0.02%
2020/08/12	6	651.67	4	653.75	656.00	2	9,829	0.02%
2020/08/11	3	661.67	4	654.00	652.00	-1	9,880	-0.01%
2020/08/10	12	655.92	15	663.60	662.00	-3	9,942	-0.03%
2020/08/07	8	662.63	6	658.33	661.00	2	9,921	0.02%
2020/08/06	7	694.29	6	686.83	682.00	1	9,839	0.01%
2020/08/05	4	691.00	3	689.33	686.00	1	9,838	0.01%
2020/08/04	6	686.17	5	682.20	693.00	1	9,891	0.01%
2020/08/03	6	672.67	4	670.75	667.00	2	9,925	0.02%
2020/07/31	13	672.77	13	675.31	678.00	0	9,994	0.00%
2020/07/30	9	671.56	10	672.70	668.00	-1	9,963	-0.01%
2020/07/29	5	660.00	4	668.00	679.00	1	9,928	0.01%
2020/07/28	8	676.00	11	682.91	667.00	-3	9,888	-0.03%
2020/07/27	8	650.00	11	651.18	669.00	-3	9,824	-0.03%
2020/07/24	16	660.31	14	644.21	630.00	2	9,696	0.02%
2020/07/23	13	694.15	64	703.83	679.00	-51	9,550	-0.53%
2020/07/22	12	764.08	11	705.18	715.00	1	9,418	0.01%
2020/07/21	12	761.08	12	780.00	779.00	0	9,337	0.00%
2020/07/20	1	742.00	0	0.00	740.00	1	9,347	0.01%
2020/07/17	2	754.00	20	726.40	725.00	-18	9,421	-0.19%
2020/07/16	16	754.00	16	759.56	760.00	0	9,509	0.00%
2020/07/15	27	773.37	19	757.68	756.00	8	9,495	0.08%
2020/07/14	15	779.80	5	778.60	781.00	10	9,549	0.10%
2020/07/13	5	786.80	6	784.17	777.00	-1	9,517	-0.01%
2020/07/10	16	790.72	19	774.11	773.00	-3	9,473	-0.03%
2020/07/09	3	821.33	3	817.00	818.00	0	9,323	0.00%
2020/07/08	19	783.05	11	794.18	804.00	8	9,208	0.09%
2020/07/07	11	765.27	11	761.09	761.00	0	9,005	0.00%
2020/07/06	21	746.81	23	752.52	760.00	-2	9,093	-0.02%
2020/07/03	12	745.00	29	743.21	741.00	-17	9,133	-0.19%
2020/07/02	7	752.43	25	754.04	753.00	-18	9,191	-0.20%
2020/07/01	21	719.10	16	736.88	733.00	5	9,239	0.05%
2020/06/30	12	699.75	17	694.18	700.00	-5	9,140	-0.05%
2020/06/29	32	673.84	5	680.80	677.00	27	9,160	0.29%
2020/06/24	9	675.44	19	681.11	690.00	-10	9,175	-0.11%
2020/06/23	23	632.87	35	638.23	639.00	-12	9,166	-0.13%
2020/06/22	9	636.11	16	632.31	630.00	-7	9,280	-0.08%
2020/06/19	16	641.06	15	654.73	627.00	1	9,347	0.01%
2020/06/18	7	618.71	9	617.56	620.00	-2	9,180	-0.02%
2020/06/17	18	619.94	34	611.71	612.00	-16	9,294	-0.17%
2020/06/16	60	589.22	10	609.70	627.00	50	9,253	0.54%
2020/06/15	6	578.17	18	577.89	570.00	-12	9,157	-0.13%
2020/06/12	7	568.86	9	561.44	583.00	-2	9,291	-0.02%
2020/06/11	25	589.48	5	579.80	572.00	20	9,417	0.21%
2020/06/10	3	586.00	5	583.20	590.00	-2	9,442	-0.02%
2020/06/09	4	579.00	9	578.78	575.00	-5	9,519	-0.05%
2020/06/08	4	580.75	5	582.20	578.00	-1	9,576	-0.01%
2020/06/05	18	565.94	2	566.50	569.00	16	9,508	0.17%
2020/06/04	12	569.75	16.2	561.80	561.00	-4.2	9,544	-0.04%
2020/06/03	11	568.64	11	568.64	566.00	0	9,544	0.00%
2020/06/02	2	549.50	2	523.00	553.00	0	9,336	0.00%
2020/06/01	0	0.00	2	495.50	503.00	-2	9,186	-0.02%
2020/05/29	12	477.88	12	482.50	482.50	0	9,197	0.00%
2020/05/28	1	480.00	1	481.00	481.00	0	9,267	0.00%
2020/05/27	3	477.50	3	477.00	477.00	0	9,336	0.00%
2020/05/26	0	0.00	7	480.14	477.50	-7	9,446	-0.07%
2020/05/25	12	472.92	12	479.67	479.00	0	9,547	0.00%
2020/05/22	14	476.29	12	475.00	475.00	2	9,620	0.02%
2020/05/21	0	0.00	1	495.50	486.50	-1	9,608	-0.01%
2020/05/20	12	476.13	14	487.21	490.00	-2	9,650	-0.02%
2020/05/19	14	477.71	3	475.83	475.50	11	9,728	0.11%
2020/05/18	10	480.85	28	466.59	464.50	-18	9,709	-0.19%
2020/05/15	16	500.25	14	493.25	493.00	2	9,652	0.02%
2020/05/14	2	502.50	5	501.10	498.50	-3	9,603	-0.03%
2020/05/13	8	499.06	6	499.67	504.00	2	9,530	0.02%
2020/05/12	3	505.00	4	503.75	500.00	-1	9,510	-0.01%
2020/05/11	3	495.83	6	506.00	508.00	-3	9,533	-0.03%
2020/05/08	5	491.20	13	491.62	490.00	-8	9,472	-0.08%
2020/05/07	24	470.77	10	477.80	485.50	14	9,440	0.15%
2020/05/06	10	467.00	6	468.25	467.00	4	9,392	0.04%
2020/05/05	38	473.72	38	471.72	465.00	0	9,437	0.00%
2020/05/04	16	470.34	14	472.14	471.50	2	9,433	0.02%
2020/04/30	0	0.00	4	482.63	485.50	-4	9,440	-0.04%
2020/04/29	3	454.83	4	459.38	458.00	-1	9,384	-0.01%
2020/04/28	53	450.21	23	448.59	448.50	30	9,394	0.32%
2020/04/27	8	442.44	13	444.58	452.00	-5	9,447	-0.05%
2020/04/24	8	433.75	6	431.75	431.00	2	9,442	0.02%
2020/04/23	15	443.80	4	444.00	440.50	11	9,435	0.12%
2020/04/22	5	437.70	53	433.31	444.00	-48	9,413	-0.51%
2020/04/21	15	450.00	17	444.09	443.00	-2	9,355	-0.02%
2020/04/20	3	458.67	3	463.50	463.00	0	9,315	0.00%
2020/04/17	5	471.40	7	465.29	465.50	-2	9,337	-0.02%
2020/04/16	4	466.25	6	465.17	470.00	-2	9,371	-0.02%
2020/04/15	1	460.00	4	461.25	460.00	-3	9,472	-0.03%
2020/04/14	0	0.00	2	454.50	452.00	-2	9,522	-0.02%
2020/04/13	3	450.83	4	445.00	439.50	-1	9,684	-0.01%
2020/04/10	1	452.00	11	449.59	445.50	-10	9,730	-0.10%
2020/04/09	44	467.35	39	452.40	445.00	5	9,862	0.05%
2020/04/08	13	463.81	2	462.00	465.00	11	9,795	0.11%
2020/04/07	4	460.88	12	459.50	456.00	-8	9,855	-0.08%
2020/04/06	17	421.24	5	426.00	443.50	12	9,765	0.12%
2020/04/01	4	408.75	14	412.11	414.50	-10	9,592	-0.10%
2020/03/31	3	408.33	3	407.83	413.00	0	9,512	0.00%
2020/03/30	3	396.17	8	402.44	403.50	-5	9,362	-0.05%
2020/03/27	15	427.27	5	412.10	410.00	10	9,307	0.11%
2020/03/26	4	397.88	9	402.00	419.50	-5	9,148	-0.05%
2020/03/25	2	402.50	2	398.25	403.00	0	9,014	0.00%
2020/03/24	95	362.45	23	370.43	371.00	72	9,013	0.80%
2020/03/23	2	309.75	13	327.62	337.50	-11	9,182	-0.12%
2020/03/20	1	323.50	2	315.25	327.00	-1	9,121	-0.01%
2020/03/19	6	305.08	3	298.33	297.50	3	9,194	0.03%
2020/03/18	5	339.70	6	343.58	330.50	-1	9,186	-0.01%
2020/03/17	2	362.50	1	361.00	345.50	1	9,132	0.01%
2020/03/16	4	408.25	6	382.17	373.50	-2	9,172	-0.02%
2020/03/13	5	393.40	4	401.88	415.00	1	9,244	0.01%
2020/03/12	10	452.30	8	442.06	432.00	2	9,254	0.02%
2020/03/11	2	489.75	1	498.00	480.00	1	9,150	0.01%
2020/03/10	11	488.50	12	491.13	493.50	-1	9,218	-0.01%
2020/03/09	6	502.92	5	498.10	490.00	1	9,106	0.01%
2020/03/06	6	516.50	5	517.60	515.00	1	9,014	0.01%
2020/03/05	3	528.67	2	529.50	528.00	1	9,002	0.01%
2020/03/04	1	505.00	6	510.83	521.00	-5	8,965	-0.06%
2020/03/03	4	508.75	6	507.67	507.00	-2	8,905	-0.02%
2020/03/02	5	489.70	3	489.83	489.50	2	8,856	0.02%
2020/02/27	10	521.50	7	516.43	505.00	3	8,719	0.03%
2020/02/26	8	553.00	4	541.00	534.00	4	8,612	0.05%
2020/02/25	5	549.60	9	556.33	563.00	-4	8,514	-0.05%
2020/02/24	3	543.33	2	546.50	551.00	1	8,518	0.01%
2020/02/21	19	549.84	8	551.88	552.00	11	8,550	0.13%
2020/02/20	4	546.75	2	545.00	547.00	2	8,498	0.02%
2020/02/19	3	526.33	5	525.80	531.00	-2	8,398	-0.02%
2020/02/18	6	524.17	4	518.00	518.00	2	8,380	0.02%
2020/02/17	2	536.00	3	529.00	530.00	-1	8,459	-0.01%
2020/02/14	2.2	540.82	2	540.50	545.00	0.2	8,466	0.00%
2020/02/13	6	542.33	4	542.50	537.00	2	8,490	0.02%
2020/02/12	3	546.33	3	543.33	547.00	0	8,550	0.00%
2020/02/11	1	527.00	2	528.50	531.00	-1	8,481	-0.01%
2020/02/10	3	507.88	3	508.00	522.00	0	8,516	0.00%
2020/02/07	7	525.14	10	525.90	518.00	-3	8,532	-0.04%
2020/02/06	4	524.29	4	531.00	538.00	0	8,622	0.00%
2020/02/05	4	534.25	6	536.33	520.00	-2	8,553	-0.02%
2020/02/04	5	539.00	4	537.50	535.00	1	8,490	0.01%
2020/02/03	4	508.63	4	504.25	538.00	0	8,476	0.00%
2020/01/31	7	541.29	2	537.50	536.00	5	8,364	0.06%
2020/01/30	6	549.50	14	532.86	531.00	-8	8,370	-0.10%
2020/01/20	3	578.00	7	588.86	590.00	-4	8,304	-0.05%
2020/01/17	2	583.00	4	575.50	572.00	-2	8,278	-0.02%
2020/01/16	4	581.00	6	577.17	589.00	-2	8,323	-0.02%
2020/01/15	5	579.00	3.7	577.43	573.00	1.3	8,315	0.02%
2020/01/14	5.8	585.55	22	590.50	590.00	-16.2	8,322	-0.19%
2020/01/13	4	589.25	3	589.67	584.00	1	8,284	0.01%
2020/01/10	3	609.67	3	607.00	601.00	0	8,273	0.00%
2020/01/09	6	588.83	10	594.20	608.00	-4	8,201	-0.05%
2020/01/08	3	565.33	2	561.00	572.00	1	8,170	0.01%
2020/01/07	4	579.25	6	559.67	561.00	-2	8,197	-0.02%
2020/01/06	2	573.00	3	574.00	571.00	-1	8,113	-0.01%
2020/01/03	11	590.91	7	586.43	579.00	4	8,316	0.05%
2020/01/02	3	592.33	6	597.67	605.00	-3	8,251	-0.04%
2019/12/31	3	567.00	4	574.75	587.00	-1	8,285	-0.01%
2019/12/30	3	554.00	3	556.33	552.00	0	8,230	0.00%
2019/12/27	1	540.00	1	538.00	538.00	0	8,409	0.00%
2019/12/26	1	538.00	1	540.00	540.00	0	8,795	0.00%
2019/12/25	5	529.60	3	530.33	533.00	2	8,951	0.02%
2019/12/24	3	542.00	5	539.80	531.00	-2	8,969	-0.02%
2019/12/23	2	529.50	3	529.67	539.00	-1	8,897	-0.01%
2019/12/20	3	527.33	3	527.00	522.00	0	8,849	0.00%
2019/12/19	9	536.89	9	535.00	526.00	0	8,823	0.00%
2019/12/18	5	535.40	7	537.29	537.00	-2	8,791	-0.02%
2019/12/17	4	516.75	2	516.50	519.00	2	8,616	0.02%
2019/12/16	4	510.00	5	516.40	522.00	-1	8,600	-0.01%
2019/12/13	4	477.00	102	480.19	497.50	-98	8,505	-1.15%	大賣/
2019/12/12	4	477.75	10	479.65	479.50	-6	8,352	-0.07%
2019/12/11	54	457.55	15	468.37	474.50	39	8,276	0.47%
2019/12/10	57.1	444.48	12.1	446.77	452.50	45	8,191	0.55%
2019/12/09	6	431.92	14	433.11	440.00	-8	8,232	-0.10%
2019/12/06	3	419.33	9	418.56	419.50	-6	8,427	-0.07%
2019/12/05	3	420.17	8	417.13	415.50	-5	8,534	-0.06%
2019/12/04	1	400.00	3	401.00	401.00	-2	8,612	-0.02%
2019/12/03	1	403.00	1	404.50	404.50	0	8,778	0.00%
2019/12/02	0	0.00	1	405.50	406.00	-1	8,878	-0.01%
2019/11/29	1.3	407.55	7	410.50	408.00	-5.7	8,957	-0.06%
2019/11/28	3	409.83	11	411.64	408.00	-8	8,974	-0.09%
2019/11/27	0	0.00	1	417.50	418.00	-1	9,088	-0.01%
2019/11/26	0	0.00	10	409.00	409.00	-10	9,124	-0.11%
2019/11/25	1	409.00	11	408.91	409.00	-10	9,288	-0.11%
2019/11/22	2	410.75	53	407.68	405.00	-51	9,313	-0.55%
2019/11/21	10	406.65	46	408.98	413.50	-36	9,357	-0.38%
2019/11/20	3	411.83	48	407.08	402.00	-45	9,295	-0.48%
2019/11/19	17	419.53	2	421.50	421.50	15	9,361	0.16%
2019/11/18	2.4	417.80	8	417.00	417.00	-5.6	9,581	-0.06%
2019/11/15	2.6	422.10	16	419.84	421.00	-13.4	9,633	-0.14%
2019/11/14	28.2	428.12	9	420.61	418.00	19.2	9,708	0.20%
2019/11/13	22.2	421.82	3	426.17	420.00	19.2	9,685	0.20%
2019/11/12	23	422.11	20	419.28	425.00	3	9,814	0.03%
2019/11/11	12	418.25	179	423.53	417.00	-167	9,980	-1.67%	大賣/鉅額交易
2019/11/08	4	443.50	3	443.50	440.50	1	10,042	0.01%
2019/11/07	22	442.02	12	442.00	443.00	10	10,167	0.10%
2019/11/06	81	464.58	9	456.11	455.00	72	10,477	0.69%
2019/11/05	23	468.91	16	467.63	466.50	7	10,484	0.07%
2019/11/04	3	452.17	2	451.75	448.00	1	10,535	0.01%
2019/11/01	2	448.50	7	449.14	447.00	-5	10,629	-0.05%
2019/10/31	2	449.50	8	453.13	440.00	-6	10,851	-0.06%
2019/10/30	3	441.00	1	439.50	439.50	2	10,941	0.02%
2019/10/29	103	445.55	25	445.72	441.00	78	11,084	0.70%	大買/
2019/10/28	15	451.90	5	451.20	450.00	10	11,166	0.09%
2019/10/25	5	450.90	5	447.20	446.00	0	11,207	0.00%
2019/10/24	15	452.57	7	453.57	455.00	8	11,237	0.07%
2019/10/23	3	439.50	4	443.50	444.50	-1	11,255	-0.01%
2019/10/22	6	447.33	4	444.25	443.00	2	11,226	0.02%
2019/10/21	26	448.65	5	447.30	448.50	21	11,230	0.19%
2019/10/18	33	452.74	6	446.17	445.50	27	11,225	0.24%
2019/10/17	19	453.58	10	452.30	458.00	9	11,276	0.08%
2019/10/16	8	456.44	8	452.63	447.00	0	11,358	0.00%
2019/10/15	17	454.47	58	448.34	456.00	-41	11,372	-0.36%
2019/10/14	48	470.27	6	462.83	456.50	42	11,351	0.37%
2019/10/09	18	465.31	2	464.25	459.50	16	11,378	0.14%
2019/10/08	7	485.64	5	485.70	487.50	2	11,335	0.02%
2019/10/07	20	484.75	6	487.33	482.00	14	11,456	0.12%
2019/10/04	3	478.50	2	479.00	481.50	1	11,430	0.01%
2019/10/03	49	480.03	7	486.64	485.50	42	11,549	0.36%
2019/10/02	13	460.58	24	466.90	483.50	-11	11,389	-0.10%
2019/10/01	8	433.19	10	435.05	441.00	-2	11,125	-0.02%
2019/09/27	5	419.10	4	421.25	421.50	1	11,076	0.01%
2019/09/26	4	422.88	4	424.38	420.00	0	11,184	0.00%
2019/09/25	8	421.19	8	421.69	421.50	0	11,333	0.00%
2019/09/24	2	429.25	2	428.00	428.00	0	11,426	0.00%
2019/09/23	9	434.94	7	433.14	428.00	2	11,580	0.02%
2019/09/20	5	418.70	5	420.00	424.00	0	11,786	0.00%
2019/09/19	8	420.81	5	424.10	418.00	3	11,912	0.03%
2019/09/18	2	419.75	2	427.50	425.50	0	11,968	0.00%
2019/09/17	6	422.58	3	421.17	416.00	3	12,003	0.02%
2019/09/16	4	425.25	5	423.50	424.00	-1	12,175	-0.01%
2019/09/12	5	430.90	4	433.38	427.00	1	12,253	0.01%
2019/09/11	4	426.75	6	427.50	432.00	-2	12,379	-0.02%
2019/09/10	25	430.30	7	412.64	417.00	18	12,268	0.15%
2019/09/09	9	449.89	9	451.56	453.00	0	12,079	0.00%
2019/09/06	11	445.00	15	443.77	449.00	-4	12,043	-0.03%
2019/09/05	4	443.75	13	444.42	439.50	-9	12,006	-0.07%
2019/09/04	5	428.50	11	428.68	435.00	-6	12,055	-0.05%
2019/09/03	7	422.29	5	427.70	419.00	2	12,273	0.02%
2019/09/02	7	422.86	8	416.75	425.00	-1	12,332	-0.01%
2019/08/30	6	416.00	6	415.17	414.00	0	12,454	0.00%
2019/08/29	2	403.75	9	404.44	403.00	-7	12,517	-0.06%
2019/08/28	12	391.71	22	395.39	404.50	-10	12,637	-0.08%
2019/08/27	15	386.17	9	387.61	383.00	6	12,693	0.05%
2019/08/26	25	385.38	9	385.50	383.50	16	13,044	0.12%
2019/08/23	14	401.00	10	402.90	399.50	4	13,162	0.03%
2019/08/22	8	404.06	11	404.91	404.00	-3	13,306	-0.02%
2019/08/21	31	394.47	12	397.63	396.50	19	13,355	0.14%
2019/08/20	20	405.50	12	405.88	404.00	8	13,423	0.06%
2019/08/19	11	407.86	9	405.22	405.00	2	13,734	0.01%
2019/08/16	9	411.72	11	411.14	409.50	-2	13,853	-0.01%
2019/08/15	7	407.64	10	408.75	410.00	-3	13,996	-0.02%
2019/08/14	11	432.00	11	424.68	419.00	0	14,092	0.00%
2019/08/13	6	429.92	10	424.50	422.00	-4	14,105	-0.03%
2019/08/12	7	449.29	6	452.50	442.50	1	14,194	0.01%
2019/08/08	22	439.16	15	442.17	444.00	7	14,186	0.05%
2019/08/07	7	418.07	6	423.00	413.00	1	13,990	0.01%
2019/08/06	11	414.23	8	415.13	422.50	3	14,126	0.02%
2019/08/05	5	419.40	6	419.33	418.00	-1	14,113	-0.01%
2019/08/02	8	421.56	4	422.63	417.00	4	14,186	0.03%
2019/08/01	2	421.00	5	427.80	439.00	-3	14,170	-0.02%
2019/07/31	17	419.24	9	419.28	427.50	8	14,146	0.06%
2019/07/30	9	421.50	11	418.82	417.00	-2	14,191	-0.01%
2019/07/29	9	428.83	6	429.75	430.00	3	14,216	0.02%
2019/07/26	2	424.25	5	426.70	425.00	-3	14,306	-0.02%
2019/07/25	7	422.86	8	422.75	420.00	-1	14,297	-0.01%
2019/07/24	0	0.00	1	418.00	416.50	-1	14,255	-0.01%
2019/07/23	2	416.50	3	414.33	410.00	-1	14,406	-0.01%
2019/07/22	4	419.00	2	419.75	399.50	2	14,461	0.01%
2019/07/19	8	411.69	9	412.28	419.00	-1	14,463	-0.01%
2019/07/18	11	416.64	14	413.07	404.00	-3	14,359	-0.02%
2019/07/17	11	427.50	8	427.00	424.00	3	14,271	0.02%
2019/07/16	3	440.17	2	436.50	431.00	1	14,222	0.01%
2019/07/15	8	434.44	7	433.64	438.00	1	14,271	0.01%
2019/07/12	6	429.67	1	437.50	430.50	5	14,440	0.03%
2019/07/11	1	434.00	3	443.67	435.00	-2	14,510	-0.01%
2019/07/10	4	434.63	3	434.17	440.00	1	14,392	0.01%
2019/07/09	10	437.15	8	432.06	425.50	2	14,305	0.01%
2019/07/08	6	440.83	7	440.00	442.50	-1	14,198	-0.01%
2019/07/05	5	432.20	5	432.30	436.00	0	14,144	0.00%
2019/07/04	9	431.56	17	430.59	428.00	-8	14,114	-0.06%
2019/07/03	9	430.06	6	431.92	428.00	3	14,084	0.02%
2019/07/02	3	436.33	3	442.17	439.00	0	14,111	0.00%
2019/07/01	1	430.00	3	439.17	445.00	-2	13,994	-0.01%
2019/06/28	7	401.93	20	398.88	407.00	-13	14,038	-0.09%
2019/06/27	18	408.28	20	404.78	399.00	-2	14,040	-0.01%
2019/06/26	7	375.79	6	378.08	383.00	1	13,818	0.01%
2019/06/25	9	387.67	8	386.19	375.50	1	13,687	0.01%
2019/06/24	7	391.29	8	390.25	395.50	-1	13,564	-0.01%
2019/06/21	9	388.94	8	393.63	385.50	1	13,535	0.01%
2019/06/20	6	387.33	4	387.63	386.50	2	13,384	0.01%
2019/06/19	11	379.91	10	380.20	382.00	1	13,304	0.01%
2019/06/18	6	360.58	5	359.40	357.00	1	13,075	0.01%
2019/06/17	9	360.33	12	353.33	363.00	-3	13,025	-0.02%
2019/06/14	2	352.75	2	352.50	350.00	0	12,957	0.00%
2019/06/13	11	348.95	10	350.70	354.50	1	12,918	0.01%
2019/06/12	27	353.02	16	351.69	352.00	11	12,870	0.09%
2019/06/11	7	344.71	6	347.08	353.00	1	12,828	0.01%
2019/06/10	7	317.86	6	319.75	321.00	1	12,610	0.01%
2019/06/06	12	303.29	11	305.18	312.50	1	12,634	0.01%
2019/06/05	6	312.75	6	314.33	310.00	0	12,544	0.00%
2019/06/04	11	314.36	8	313.38	308.00	3	12,469	0.02%
2019/06/03	10	313.15	14	313.29	314.50	-4	12,393	-0.03%
2019/05/31	14	308.29	14	315.57	320.00	0	12,296	0.00%
2019/05/30	17	302.38	13	298.58	295.00	4	12,216	0.03%
2019/05/29	5	293.50	9	295.00	306.50	-4	12,179	-0.03%
2019/05/28	14	305.54	13	305.92	301.00	1	12,141	0.01%
2019/05/27	8	305.44	25	307.22	310.00	-17	12,116	-0.14%
2019/05/24	6	340.25	6	352.08	309.50	0	12,074	0.00%
2019/05/23	8	339.69	6	340.92	343.50	2	11,726	0.02%
2019/05/22	6	367.08	13	360.73	351.50	-7	11,635	-0.06%
2019/05/21	3	350.17	7	357.43	371.00	-4	11,701	-0.03%
2019/05/20	12	341.50	12	340.54	342.50	0	11,708	0.00%
2019/05/17	17	363.35	14	364.68	343.50	3	11,578	0.03%
2019/05/16	4	375.50	5	376.70	371.50	-1	11,340	-0.01%
2019/05/15	6	376.00	5	379.10	375.00	1	11,183	0.01%
2019/05/14	5	354.90	4	351.75	368.00	1	11,043	0.01%
2019/05/13	6	372.83	4.1	372.76	360.00	1.9	10,827	0.02%
2019/05/10	9	396.44	5	394.90	392.50	4	10,680	0.04%
2019/05/09	15	401.60	3	394.83	395.00	12	10,605	0.11%
2019/05/08	2	412.50	1	418.50	416.50	1	10,432	0.01%
2019/05/07	7	420.50	9	417.44	418.50	-2	10,340	-0.02%
2019/05/06	8	412.06	13	418.38	399.00	-5	10,218	-0.05%
2019/05/03	6.1	410.22	8	413.00	432.50	-1.9	10,071	-0.02%
2019/05/02	5	401.60	4	398.25	395.50	1	9,918	0.01%
2019/04/30	6	397.17	2	397.00	395.50	4	9,967	0.04%
2019/04/29	9	395.22	8	393.81	401.00	1	10,102	0.01%
2019/04/26	4	397.13	6.1	393.21	388.50	-2.1	10,081	-0.02%
2019/04/25	2	413.75	3	420.83	410.50	-1	9,987	-0.01%
2019/04/24	5	417.90	4	424.38	415.00	1	9,953	0.01%
2019/04/23	3	424.83	2	429.00	415.00	1	9,934	0.01%
2019/04/22	1	423.00	0	0.00	423.00	1	9,873	0.01%
2019/04/19	4	476.50	3	473.67	470.00	1	9,900	0.01%
2019/04/18	8	500.63	9	480.33	480.00	-1	9,813	-0.01%
2019/04/17	6	482.25	10	476.80	493.00	-4	9,625	-0.04%
2019/04/16	7	446.86	7	443.79	448.50	0	9,360	0.00%
2019/04/15	2.1	440.48	9	444.78	442.50	-6.9	9,311	-0.07%
2019/04/12	5	442.10	6	443.75	433.50	-1	9,320	-0.01%
2019/04/10	8	448.31	3	449.17	442.00	5	9,196	0.05%
2019/04/09	8	437.19	11	435.82	453.00	-3	9,104	-0.03%
2019/04/08	7	435.00	4	430.63	435.00	3	9,014	0.03%
2019/04/03	3	407.67	8.1	406.65	408.50	-5.1	8,854	-0.06%
2019/04/02	4	406.00	5	405.80	409.00	-1	8,873	-0.01%
2019/04/01	6	389.58	8	391.31	396.50	-2	8,692	-0.02%
2019/03/29	3	353.67	7	344.86	360.50	-4	8,477	-0.05%
2019/03/28	2	332.25	2	333.00	328.00	0	8,490	0.00%
2019/03/27	1	339.00	0	0.00	336.00	1	8,476	0.01%
2019/03/26	0.1	340.50	0	0.00	342.00	0.1	8,481	0.00%
2019/03/25	8	327.19	10	326.20	325.00	-2	8,393	-0.02%
2019/03/22	8	347.69	1	340.50	338.00	7	8,321	0.08%
2019/03/21	4	344.63	3	347.17	348.50	1	8,258	0.01%
2019/03/20	3	349.00	5	347.80	344.00	-2	8,210	-0.02%
2019/03/19	2	342.00	2	346.75	353.00	0	8,154	0.00%
2019/03/18	1	356.00	0	0.00	345.00	1	8,078	0.01%
2019/03/15	6	350.75	5	351.80	353.00	1	8,067	0.01%
2019/03/14	0	0.00	1	344.00	351.50	-1	7,993	-0.01%
2019/03/13	6	328.17	5	328.90	335.00	1	7,894	0.01%
2019/03/12	16	330.34	9	330.44	329.50	7	7,842	0.09%
2019/03/11	8	314.63	13	314.50	319.00	-5	7,746	-0.06%
2019/03/08	2	315.75	1	314.00	314.00	1	7,795	0.01%
2019/03/07	3	325.33	3	322.17	317.00	0	7,748	0.00%
2019/03/06	6	328.75	5	328.70	330.00	1	7,777	0.01%
2019/03/05	12	328.42	16	322.47	324.50	-4	7,768	-0.05%
2019/03/04	8	318.69	4	324.75	310.00	4	7,597	0.05%
2019/02/27	4	311.25	1	306.00	320.00	3	7,506	0.04%
2019/02/26	11	316.41	12	314.38	310.00	-1	7,458	-0.01%
2019/02/25	18	302.11	33	310.61	316.50	-15	7,531	-0.20%
2019/02/22	4	280.75	4	282.13	288.00	0	7,291	0.00%
2019/02/21	9	281.67	11	284.68	286.00	-2	7,272	-0.03%
2019/02/20	12	282.83	11	281.32	282.50	1	7,163	0.01%
2019/02/19	5	264.10	6	267.75	273.00	-1	6,942	-0.01%
2019/02/18	4	234.88	6	241.33	248.50	-2	6,742	-0.03%
2019/02/15	1	227.00	0	0.00	226.00	1	6,734	0.01%
2019/02/13	7	243.57	3	247.67	237.00	4	6,941	0.06%
2019/02/12	1	240.00	1	241.00	241.00	0	7,012	0.00%
2019/02/11	1	232.00	5	233.30	241.00	-4	7,180	-0.06%
2019/01/30	3	230.67	2	234.50	226.00	1	7,493	0.01%
2019/01/25	1	219.00	2	221.25	219.00	-1	7,921	-0.01%
2019/01/24	0	0.00	1	217.50	213.50	-1	7,971	-0.01%
2019/01/22	2	216.50	2	220.50	217.00	0	8,133	0.00%
2019/01/21	5	215.80	1	214.50	215.00	4	8,151	0.05%
2019/01/18	0	0.00	4	212.63	217.50	-4	8,066	-0.05%
2019/01/17	1	201.00	3	206.33	198.00	-2	8,045	-0.02%
2019/01/15	4	198.00	5	198.00	201.00	-1	8,231	-0.01%
2019/01/11	3	201.50	1	194.00	194.00	2	8,486	0.02%
2019/01/10	7	192.07	7	192.14	194.50	0	8,483	0.00%
2019/01/09	5	187.80	12	190.38	190.00	-7	8,462	-0.08%
2019/01/08	0	0.00	1	172.00	178.00	-1	8,422	-0.01%
2019/01/07	2	174.75	2	174.50	174.00	0	8,440	0.00%
2019/01/04	14	165.64	12	165.50	165.00	2	8,482	0.02%
2019/01/03	2	172.50	3	172.83	172.50	-1	8,447	-0.01%
2019/01/02	3	182.50	2	178.50	178.50	1	8,528	0.01%
2018/12/28	1	189.00	3	185.00	185.00	-2	8,564	-0.02%
2018/12/27	2	189.25	0	0.00	189.00	2	8,665	0.02%
2018/12/26	3	193.00	3	184.00	184.00	0	8,743	0.00%
2018/12/25	1	188.00	1	193.00	193.00	0	8,815	0.00%
2018/12/24	4	195.00	3	195.83	195.50	1	8,742	0.01%
2018/12/22	1	198.00	2	195.75	195.00	-1	8,736	-0.01%
2018/12/21	11	197.32	10	197.35	201.50	1	8,795	0.01%
2018/12/20	7	204.07	4	205.25	203.50	3	8,721	0.03%
2018/12/19	3	207.50	5	208.80	206.50	-2	8,732	-0.02%
2018/12/18	1	201.50	1	204.00	204.00	0	8,736	0.00%
2018/12/17	1	199.50	2	204.50	205.00	-1	8,854	-0.01%
2018/12/14	1	198.00	1	202.50	202.50	0	8,907	0.00%
2018/12/13	8	205.06	7	201.43	202.50	1	8,922	0.01%
2018/12/12	3	203.50	3	205.33	205.00	0	8,982	0.00%
2018/12/11	2	198.00	2	199.00	198.50	0	9,006	0.00%
2018/12/10	10	195.70	10	195.70	196.00	0	9,045	0.00%
2018/12/07	5	204.00	6	205.58	204.00	-1	9,048	-0.01%
2018/12/06	11	209.68	9	206.11	200.00	2	9,049	0.02%
2018/12/05	4	216.75	6	217.08	218.00	-2	9,033	-0.02%
2018/12/04	15	235.50	15	227.83	225.00	0	9,052	0.00%
2018/12/03	1	237.50	2	234.00	239.50	-1	8,971	-0.01%
2018/11/30	5	214.60	5	216.40	218.50	0	8,906	0.00%
2018/11/29	11	216.55	10	218.95	211.50	1	8,816	0.01%
2018/11/28	7	207.64	6	210.75	211.50	1	8,686	0.01%
2018/11/27	7	199.21	8	203.88	207.00	-1	8,602	-0.01%
2018/11/26	4	198.13	5	201.10	200.00	-1	8,479	-0.01%
2018/11/23	17	205.06	15	201.93	196.00	2	8,421	0.02%
2018/11/22	8	208.31	8	212.81	207.50	0	8,323	0.00%
2018/11/21	7	193.00	7	196.50	199.50	0	8,129	0.00%
2018/11/20	4	193.25	5	194.80	195.00	-1	8,130	-0.01%
2018/11/19	3	192.83	3	195.17	198.00	0	8,108	0.00%
2018/11/16	7	197.86	7	196.79	192.50	0	8,102	0.00%
2018/11/15	12	189.83	12	190.38	195.00	0	8,036	0.00%
2018/11/14	9	193.94	9	192.78	191.00	0	8,017	0.00%
2018/11/13	8	184.06	8	188.88	193.50	0	7,972	0.00%
2018/11/12	8	203.81	9	201.17	198.00	-1	7,923	-0.01%
2018/11/09	6	207.25	5	208.10	209.50	1	7,860	0.01%
2018/11/08	13	217.42	6	217.42	210.00	7	7,800	0.09%
2018/11/07	13	198.08	16	202.34	216.00	-3	7,692	-0.04%
2018/11/06	9	209.89	12	205.54	196.50	-3	7,419	-0.04%
2018/11/05	11	216.86	8	219.38	218.00	3	7,174	0.04%
2018/11/02	21	224.45	10	225.85	220.00	11	7,164	0.15%
2018/11/01	5	199.00	7	206.50	220.00	-2	6,992	-0.03%
2018/10/31	8	203.75	4	203.25	200.00	4	6,914	0.06%
2018/10/30	4	205.00	4	201.63	197.00	0	6,872	0.00%
2018/10/29	17	201.71	18	203.58	209.50	-1	6,826	-0.01%
2018/10/26	10	213.65	12	213.92	208.50	-2	6,785	-0.03%
2018/10/25	10	211.05	10	210.30	208.00	0	6,721	0.00%
2018/10/24	5	226.10	4	227.25	225.00	1	6,621	0.02%
2018/10/23	5	222.30	4	222.63	220.00	1	6,546	0.02%
2018/10/22	4	228.25	3	226.67	224.50	1	6,494	0.02%
2018/10/19	8	214.00	10	219.55	233.00	-2	6,403	-0.03%
2018/10/18	11	229.36	15	222.70	222.00	-4	6,255	-0.06%
2018/10/17	4	237.00	4	236.75	234.50	0	6,209	0.00%
2018/10/16	5	236.80	5	233.70	231.50	0	6,267	0.00%
2018/10/15	3	227.00	3	233.67	239.00	0	6,285	0.00%
2018/10/12	2	230.00	6	227.17	232.00	-4	6,295	-0.06%
2018/10/11	7	233.64	2	233.75	229.50	5	6,254	0.08%
2018/10/09	8	245.75	6	249.08	255.00	2	6,277	0.03%
2018/10/08	9	258.33	7	262.93	253.50	2	6,215	0.03%
2018/10/05	10	270.90	6	274.33	263.00	4	6,247	0.06%
2018/10/04	5	277.40	7	281.21	287.50	-2	6,207	-0.03%
2018/10/03	6	300.75	2	310.50	285.50	4	6,163	0.06%
2018/10/02	2	321.50	2	322.25	317.00	0	6,120	0.00%
2018/10/01	3	316.83	3	320.67	322.00	0	6,130	0.00%
2018/09/28	6	323.58	5	325.70	317.00	1	6,263	0.02%
2018/09/27	8	322.88	12	325.54	319.00	-4	6,297	-0.06%
2018/09/26	8	315.94	8	318.44	323.00	0	6,242	0.00%
2018/09/25	5	306.80	5	304.50	312.00	0	6,229	0.00%
2018/09/21	9	294.78	8	296.25	300.00	1	6,230	0.02%
2018/09/20	8	304.38	7	305.07	306.50	1	6,185	0.02%
2018/09/19	5	315.30	2	316.75	306.50	3	6,282	0.05%
2018/09/18	7	319.14	2	313.00	313.00	5	6,336	0.08%
2018/09/17	5	331.10	3	333.83	335.50	2	6,335	0.03%
2018/09/14	3	335.33	1	341.00	338.00	2	6,328	0.03%
2018/09/13	4	340.00	3	337.00	329.50	1	6,324	0.02%
2018/09/12	3	349.50	2	349.25	346.50	1	6,318	0.02%
2018/09/11	3	345.17	6	351.25	357.00	-3	6,439	-0.05%
2018/09/10	5	359.70	4	341.50	336.00	1	6,425	0.02%
2018/09/07	3	375.33	2	369.00	369.00	1	6,475	0.02%
2018/09/06	3	362.50	4	374.50	384.00	-1	6,530	-0.02%
2018/09/05	7	377.29	4	374.00	374.00	3	6,611	0.05%
2018/09/04	3	380.17	5	374.80	383.50	-2	6,736	-0.03%
2018/09/03	8	376.44	5	367.10	366.00	3	6,890	0.04%
2018/08/31	3	393.50	3	398.00	398.50	0	6,913	0.00%
2018/08/30	2	405.50	1	409.50	400.00	1	6,931	0.01%
2018/08/29	1	408.50	0	0.00	410.50	1	7,033	0.01%
2018/08/28	2	413.25	3	417.17	412.50	-1	7,129	-0.01%
2018/08/27	4	395.38	5	401.50	405.00	-1	7,237	-0.01%
2018/08/24	2	383.25	2	387.50	393.00	0	7,304	0.00%
2018/08/23	4	390.50	4	393.88	388.00	0	7,422	0.00%
2018/08/22	3	391.17	4	389.88	387.00	-1	7,499	-0.01%
2018/08/21	8	382.38	10	384.80	395.00	-2	7,592	-0.03%
2018/08/20	12	373.88	10	374.95	376.00	2	7,701	0.03%
2018/08/17	8	389.44	9	388.61	381.50	-1	7,808	-0.01%
2018/08/16	8	380.94	10	382.75	384.00	-2	8,003	-0.02%
2018/08/15	1	362.50	3	363.67	379.00	-2	8,127	-0.02%
2018/08/14	10	371.95	7	370.43	375.00	3	8,380	0.04%
2018/08/13	3	384.83	42	366.14	371.50	-39	8,466	-0.46%
2018/08/10	4	408.88	4	409.00	403.50	0	8,407	0.00%
2018/08/09	44	406.61	4	413.13	412.00	40	8,436	0.47%
2018/08/08	8	430.69	6	420.17	414.50	2	8,373	0.02%
2018/08/07	5	429.50	5	433.10	440.00	0	8,350	0.00%
2018/08/06	6	428.75	6	427.08	426.50	0	8,471	0.00%
2018/08/03	3	441.17	3	443.67	439.50	0	8,485	0.00%
2018/08/02	9	456.67	7	449.00	441.50	2	8,454	0.02%
2018/08/01	4	479.00	5	478.70	471.50	-1	8,453	-0.01%
2018/07/31	3	471.50	3	477.17	483.50	0	8,453	0.00%
2018/07/30	6	480.50	5	480.80	476.50	1	8,615	0.01%
2018/07/27	4	477.63	6	482.42	488.00	-2	8,694	-0.02%
2018/07/26	5	484.80	4	487.50	475.50	1	8,716	0.01%
2018/07/25	1	480.00	2	480.00	481.00	-1	8,765	-0.01%
2018/07/24	6	472.75	8	478.06	482.50	-2	8,867	-0.02%
2018/07/23	12	471.83	9	470.94	472.50	3	8,844	0.03%
2018/07/20	4	503.00	7	496.64	498.00	-3	8,845	-0.03%
2018/07/19	6	486.25	6	486.17	486.00	0	8,780	0.00%
2018/07/18	8	483.06	5	483.60	480.00	3	8,807	0.03%
2018/07/17	3	492.33	2	493.25	491.50	1	8,803	0.01%
2018/07/16	1	501.00	2	505.50	496.00	-1	8,821	-0.01%
2018/07/13	8	513.38	9	514.78	515.00	-1	8,829	-0.01%
2018/07/12	2	485.00	6	485.42	493.00	-4	8,948	-0.04%
2018/07/11	7	481.50	7	485.86	468.00	0	9,132	0.00%
2018/07/10	4	472.88	3	467.67	483.00	1	9,265	0.01%
2018/07/09	8	463.56	9	457.22	441.00	-1	9,371	-0.01%
2018/07/06	10	445.90	10	445.10	460.00	0	9,430	0.00%
2018/07/05	7	457.43	5	442.40	427.50	2	9,529	0.02%
2018/07/04	2	465.50	2	470.25	474.50	0	9,617	0.00%
2018/07/03	4	465.88	7	470.00	459.00	-3	9,590	-0.03%
2018/07/02	5	481.20	1	478.00	471.50	4	9,602	0.04%
2018/06/29	5	464.80	6	462.67	478.50	-1	9,542	-0.01%
2018/06/28	9	466.44	12	470.58	453.50	-3	9,468	-0.03%
2018/06/27	8	487.88	5	490.70	464.50	3	9,363	0.03%
2018/06/26	3	477.33	3	473.17	487.00	0	9,445	0.00%
2018/06/25	4	484.25	3	489.83	480.50	1	9,483	0.01%
2018/06/22	3	496.00	13	497.73	490.00	-10	9,561	-0.10%
2018/06/21	5	529.20	4	535.25	518.00	1	9,698	0.01%
2018/06/20	11	528.27	10	530.50	531.00	1	9,699	0.01%
2018/06/19	6	536.50	6	537.33	530.00	0	9,747	0.00%
2018/06/15	5	556.80	6	548.00	555.00	-1	9,803	-0.01%
2018/06/14	3	536.33	4	537.75	530.00	-1	9,680	-0.01%
2018/06/13	6	530.00	5	530.00	554.00	1	9,603	0.01%
2018/06/12	8	504.75	7	503.43	512.00	1	9,598	0.01%
2018/06/11	7	481.36	12	481.71	488.00	-5	9,538	-0.05%
2018/06/08	3	469.33	3	471.17	458.50	0	9,340	0.00%
2018/06/07	2	472.50	2	471.75	469.00	0	9,285	0.00%
2018/06/06	9	479.72	7	476.29	470.50	2	9,237	0.02%
2018/06/05	5	474.20	5	465.70	477.50	0	9,155	0.00%
2018/06/04	3	467.83	2	475.50	458.00	1	9,031	0.01%
2018/06/01	5	462.50	8	461.00	468.00	-3	8,903	-0.03%
2018/05/31	6	465.83	5	464.10	448.00	1	8,808	0.01%
2018/05/30	2	451.50	5	439.70	458.00	-3	8,669	-0.03%
2018/05/29	8	443.38	6	457.50	436.00	2	8,553	0.02%
2018/05/28	4	465.63	7	470.57	452.00	-3	8,438	-0.04%
2018/05/25	5	460.20	6	460.92	455.00	-1	8,313	-0.01%
2018/05/24	4	438.63	7	447.00	462.00	-3	8,131	-0.04%
2018/05/23	9	433.61	7	437.64	430.50	2	7,872	0.03%
2018/05/22	15	416.20	9	418.83	426.00	6	7,649	0.08%
2018/05/21	5	390.40	27	373.07	396.00	-22	7,341	-0.30%
2018/05/18	4	367.63	4	369.00	360.00	0	7,160	0.00%
2018/05/17	1	377.00	1	374.00	366.00	0	7,199	0.00%
2018/05/16	2	373.00	3	371.17	369.50	-1	7,201	-0.01%
2018/05/15	5	378.00	1	377.50	372.00	4	7,211	0.06%
2018/05/14	1	373.50	17	379.53	381.00	-16	7,210	-0.22%
2018/05/11	4	374.75	1	379.00	371.00	3	7,062	0.04%
2018/05/09	12	371.38	11	375.14	373.00	1	7,094	0.01%
2018/05/08	11	365.09	5	366.30	363.00	6	6,987	0.09%
2018/05/07	7	380.36	7	378.79	371.00	0	6,920	0.00%
2018/05/04	11	357.27	11	347.68	362.00	0	6,744	0.00%
2018/05/03	9	341.56	9	339.72	332.50	0	6,614	0.00%
2018/05/02	11	350.05	6	350.83	343.00	5	6,615	0.08%
2018/04/30	3	325.83	6	340.75	352.00	-3	6,551	-0.05%
2018/04/27	9	331.61	6	332.25	330.00	3	6,451	0.05%
2018/04/26	3	329.83	4	330.00	323.50	-1	6,430	-0.02%
2018/04/25	4	354.50	2	358.50	352.50	2	6,328	0.03%
2018/04/24	5	363.10	5	364.00	351.00	0	6,296	0.00%
2018/04/23	7	367.14	4	359.00	351.00	3	6,216	0.05%
2018/04/20	3	382.50	3	379.33	368.00	0	6,189	0.00%
2018/04/19	6	389.67	6	388.25	388.00	0	6,190	0.00%
2018/04/18	10	384.10	10	387.05	384.50	0	6,269	0.00%
2018/04/17	11	411.45	7	414.79	388.00	4	6,043	0.07%
2018/04/16	9	390.61	15	394.00	407.00	-6	5,798	-0.10%
2018/04/13	4	361.38	4	361.63	370.00	0	5,742	0.00%
2018/04/12	6	348.00	5	346.80	350.00	1	5,665	0.02%
2018/04/11	12	344.25	12	346.25	340.50	0	5,593	0.00%
2018/04/10	6	328.42	8	322.38	339.50	-2	5,379	-0.04%
2018/04/09	4	310.13	3	308.67	309.00	1	5,261	0.02%
2018/04/03	4	300.50	4	300.50	309.00	0	5,425	0.00%
2018/04/02	15	304.87	14	300.57	300.50	1	5,461	0.02%
2018/03/31	0	0.00	2	309.75	308.50	-2	5,527	-0.04%
2018/03/30	16	307.38	15	307.20	308.00	1	5,568	0.02%
2018/03/29	7	314.29	7	312.43	303.50	0	5,660	0.00%
2018/03/28	6	307.42	3	302.67	307.00	3	5,612	0.05%
2018/03/27	6	306.75	6	304.92	300.50	0	5,526	0.00%
2018/03/26	9	294.83	8	296.25	301.00	1	5,436	0.02%
2018/03/23	4	275.88	8	275.94	285.00	-4	5,268	-0.08%
2018/03/22	14	283.61	10	281.10	280.00	4	5,330	0.08%
2018/03/21	7	269.50	6	266.25	274.00	1	5,272	0.02%
2018/03/20	1	251.00	3	252.00	249.50	-2	5,218	-0.04%
2018/03/19	2	259.25	1	259.50	257.50	1	5,274	0.02%
2018/03/16	9	267.33	10	263.35	260.50	-1	5,304	-0.02%
2018/03/15	0	0.00	1	259.50	260.50	-1	5,203	-0.02%
2018/03/14	7	235.21	4	233.50	237.00	3	5,197	0.06%
2018/03/13	1	236.00	1	233.50	236.00	0	5,386	0.00%
2018/03/12	1	229.50	7	230.57	229.50	-6	5,504	-0.11%
2018/03/09	8	232.81	6	231.92	230.00	2	5,698	0.04%
2018/03/08	3	226.17	3	224.50	226.50	0	5,782	0.00%
2018/03/06	2	233.75	3	232.83	231.00	-1	6,161	-0.02%
2018/03/05	2	240.75	1	232.50	231.00	1	6,269	0.02%
2018/03/02	1	240.50	3	240.00	242.00	-2	6,322	-0.03%
2018/03/01	2	241.25	3	241.00	243.50	-1	6,400	-0.02%
2018/02/27	7	248.64	4	248.50	244.00	3	6,529	0.05%
2018/02/26	0	0.00	1	246.50	239.00	-1	6,533	-0.02%
2018/02/23	4	246.13	1	248.00	242.00	3	6,767	0.04%
2018/02/22	1	235.50	1	235.00	241.00	0	6,997	0.00%
2018/02/21	1	237.50	0	0.00	238.50	1	7,089	0.01%
2018/02/12	0	0.00	1	230.00	228.00	-1	7,100	-0.01%
2018/02/09	0	0.00	2	220.00	231.00	-2	7,217	-0.03%
2018/02/08	14	243.86	8	242.88	236.50	6	7,170	0.08%
2018/02/07	4	257.00	4	256.63	250.50	0	7,239	0.00%
2018/02/06	2	247.75	9	252.11	247.50	-7	7,300	-0.10%
2018/02/05	1	275.00	4	272.75	275.00	-3	7,278	-0.04%
2018/02/02	4	291.25	5	290.50	284.50	-1	7,362	-0.01%
2018/02/01	25	293.26	6	288.58	290.00	19	7,417	0.26%
2018/01/31	1	279.50	1	276.50	279.50	0	7,463	0.00%
2018/01/30	2	276.50	2	278.25	276.00	0	7,506	0.00%
2018/01/29	8	278.69	8	278.63	279.00	0	7,566	0.00%
2018/01/26	2	277.50	13	275.69	274.00	-11	7,700	-0.14%
2018/01/25	5	284.10	4	284.13	277.00	1	7,813	0.01%
2018/01/24	4	280.63	7	278.79	283.00	-3	7,961	-0.04%
2018/01/23	4	276.75	3	285.83	276.00	1	8,115	0.01%
2018/01/22	6	277.50	5	281.00	282.00	1	8,217	0.01%
2018/01/19	5	283.50	3	283.33	282.00	2	8,376	0.02%
2018/01/18	1	289.00	1	293.50	286.00	0	8,522	0.00%
2018/01/17	6	289.17	6	289.58	287.00	0	8,647	0.00%
2018/01/16	4	289.63	7	285.64	292.00	-3	8,791	-0.03%
2018/01/15	7	291.50	10	297.00	284.00	-3	8,859	-0.03%
2018/01/12	14	296.00	3	293.17	294.00	11	8,879	0.12%
2018/01/11	2	280.50	2	279.50	281.00	0	8,829	0.00%
2018/01/10	3	284.67	4	282.88	280.00	-1	9,134	-0.01%
2018/01/09	9	289.78	7	290.50	284.00	2	9,232	0.02%
2018/01/08	1	265.50	5	273.20	285.00	-4	9,126	-0.04%
2018/01/04	0	0.00	1	277.50	280.50	-1	9,107	-0.01%
2018/01/03	3	279.33	8	280.00	275.50	-5	9,168	-0.05%
2018/01/02	10	273.35	8	271.19	280.00	2	9,165	0.02%