玉晶光 (3406)-元大-忠孝券商分點個股進出

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
440.5
漲跌
▲1.0
漲幅
+0.23%
成交量
557張
產業
上市光電類股
1048人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

玉晶光 (3406)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.2	445.50	0	0.00	440.50	0.2	1,543	0.01%
2024/11/20	0	0.00	1	437.00	437.00	-1	1,552	-0.06%
2024/11/18	0.1	449.00	0	0.00	445.00	0.1	1,564	0.01%
2024/11/15	0.4	453.71	0	0.00	453.00	0.4	1,568	0.02%
2024/11/13	1.1	453.53	1	451.00	448.00	0.1	1,582	0.00%
2024/11/12	1	438.50	0	0.00	438.50	1	1,615	0.06%
2024/11/11	1	445.50	2	447.25	446.50	-1	1,647	-0.06%
2024/11/08	3.1	447.75	1	449.00	445.00	2.1	1,660	0.12%
2024/11/06	0.1	461.00	0	0.00	460.00	0.1	1,704	0.01%
2024/11/05	0.1	445.00	10	442.00	443.00	-10	1,714	-0.58%
2024/11/04	0	448.00	0	0.00	448.00	0	1,734	0.00%
2024/11/01	0	446.00	0	0.00	445.50	0	1,767	0.00%
2024/10/29	1	450.00	0	0.00	445.00	1	1,765	0.06%
2024/10/28	0.1	458.50	0	0.00	453.50	0.1	1,764	0.00%
2024/10/25	0	454.50	1	456.00	459.00	-1	1,805	-0.05%
2024/10/24	0.1	459.79	0	0.00	456.00	0.1	1,815	0.01%
2024/10/22	4.1	468.76	0	0.00	466.50	4.1	1,834	0.22%
2024/10/21	0	0.00	1	471.00	471.00	-1	1,850	-0.05%
2024/10/18	4	465.12	2	467.00	462.00	2	1,850	0.11%
2024/10/16	0	0.00	2	473.25	471.50	-2	1,866	-0.11%
2024/10/15	0	477.00	1	475.50	475.00	-1	1,880	-0.05%
2024/10/14	1	474.00	1	473.50	475.50	0	1,905	0.00%
2024/10/11	1	471.50	1.1	474.45	471.00	-0.1	1,946	-0.01%
2024/10/09	2	472.50	1	474.50	468.00	1	1,991	0.05%
2024/10/08	2.1	481.55	1	480.00	481.00	1.1	1,988	0.06%
2024/10/07	2	490.00	1	488.00	490.00	1	2,001	0.05%
2024/10/01	2	486.75	0	0.00	485.00	2	2,089	0.10%
2024/09/30	1	488.50	0	0.00	486.00	1	2,178	0.05%
2024/09/27	3	494.50	6	493.58	493.50	-3	2,191	-0.14%
2024/09/26	3.3	497.29	6.2	498.83	497.00	-2.9	2,180	-0.13%
2024/09/25	11	490.36	1	485.50	488.50	10	2,156	0.46%
2024/09/24	2	479.26	2.5	479.00	480.00	-0.5	2,162	-0.02%
2024/09/20	2	493.50	2	487.50	484.50	0	2,207	0.00%
2024/09/19	7	482.07	4	486.00	490.50	3	2,261	0.13%
2024/09/18	2.2	474.10	1	473.00	467.00	1.2	2,292	0.05%
2024/09/16	0	0.00	2	484.00	486.00	-2	2,294	-0.09%
2024/09/13	0	0.00	7	494.71	491.50	-7	2,313	-0.30%
2024/09/12	5	485.90	1	484.50	486.50	4	2,355	0.17%
2024/09/11	7.1	481.51	0	0.00	480.00	7.1	2,386	0.30%
2024/09/10	7	496.71	0	0.00	477.00	7	2,451	0.29%
2024/09/09	2	495.50	3	502.00	495.50	-1	2,486	-0.04%
2024/09/06	5.1	521.21	3	521.67	516.00	2.1	2,515	0.08%
2024/09/05	2	525.00	0	0.00	535.00	2	2,608	0.08%
2024/09/04	0	524.00	0	0.00	525.00	0	2,619	0.00%
2024/09/03	1	557.98	0	563.00	554.00	1	2,631	0.04%
2024/09/02	4	569.00	2	563.00	558.00	2	2,676	0.07%
2024/08/30	1	565.38	6.2	562.27	565.00	-5.1	2,701	-0.19%
2024/08/29	9.1	553.76	8	560.25	578.00	1.1	2,662	0.04%
2024/08/28	1	526.00	5	526.20	528.00	-4	2,586	-0.15%
2024/08/27	1	530.00	1	530.00	532.00	0	2,616	0.00%
2024/08/26	1	531.00	1	524.00	520.00	0	2,643	0.00%
2024/08/22	0.1	526.00	0	0.00	529.00	0.1	2,705	0.00%
2024/08/21	2	533.00	1	531.00	530.00	1	2,711	0.04%
2024/08/20	3	535.01	2	532.00	531.00	1	2,713	0.04%
2024/08/19	2	529.00	1	523.00	524.00	1	2,743	0.04%
2024/08/16	0	0.00	1	519.00	519.00	-1	2,766	-0.04%
2024/08/15	4	520.50	2	519.00	513.00	2	2,805	0.07%
2024/08/14	4	520.24	2	531.50	517.00	2	2,839	0.07%
2024/08/13	2	518.50	1	529.00	532.00	1	2,812	0.04%
2024/08/12	2	508.00	2	506.00	508.00	0	2,820	0.00%
2024/08/09	4	501.91	1	495.00	497.00	3	2,932	0.10%
2024/08/08	0	0.00	0	506.08	501.00	0	2,954	0.00%
2024/08/07	0	0.00	0.1	475.50	498.00	-0.1	2,921	0.00%
2024/08/06	0.1	443.00	0	0.00	453.00	0.1	2,896	0.00%
2024/08/05	0	454.50	0	0.00	453.00	0	2,879	0.00%
2024/08/02	6	503.00	6	507.00	503.00	0	2,851	0.00%
2024/08/01	7	528.29	6.3	519.25	528.00	0.7	2,846	0.02%
2024/07/30	1	505.00	1	509.00	527.00	0	2,882	0.00%
2024/07/29	4	512.00	4	520.00	512.00	0	2,845	0.00%
2024/07/26	1	526.00	1	530.00	521.00	0	2,835	0.00%
2024/07/22	8	572.00	8	563.50	572.00	0	2,812	0.00%
2024/07/19	11	582.12	10	585.00	582.00	1	2,797	0.04%
2024/07/18	2	585.50	0.1	588.00	590.00	1.9	2,789	0.07%
2024/07/17	2.1	603.52	2	600.00	605.00	0.1	2,766	0.00%
2024/07/15	1	605.00	2	611.00	609.00	-1	2,734	-0.04%
2024/07/12	2	605.50	7	604.86	613.00	-5	2,708	-0.18%
2024/07/11	9	609.22	6	622.33	600.00	3	2,674	0.11%
2024/07/09	2	612.98	0	607.00	614.00	2	2,623	0.08%
2024/07/08	6.1	615.80	7	608.00	615.00	-0.9	2,620	-0.03%
2024/07/05	13	611.08	11	623.36	611.00	2	2,592	0.08%
2024/07/04	11.1	633.46	8.1	644.69	632.00	3	2,525	0.12%
2024/07/03	8	663.00	8	664.50	662.00	0	2,466	0.00%
2024/07/02	2	663.00	2	660.00	662.00	0	2,459	0.00%
2024/07/01	4	656.00	4	658.00	656.00	0	2,467	0.00%
2024/06/28	3.1	672.52	2	667.00	662.00	1.1	2,463	0.05%
2024/06/27	0.1	665.00	0	0.00	663.00	0.1	2,464	0.00%
2024/06/26	9.3	671.49	11.3	668.08	668.00	-2	2,493	-0.08%
2024/06/25	11.4	667.13	9.3	662.73	675.00	2.1	2,485	0.08%
2024/06/24	2.4	650.56	14	653.50	650.00	-11.6	2,487	-0.47%
2024/06/21	2	638.00	10	630.40	645.00	-8	2,569	-0.31%
2024/06/20	1	628.23	1	634.00	637.00	0	2,604	0.00%
2024/06/19	8	628.25	7	630.71	626.00	1	2,630	0.04%
2024/06/18	12.1	630.78	7	625.00	630.00	5.1	2,680	0.19%
2024/06/17	7.5	632.64	11.1	631.07	628.00	-3.6	2,777	-0.13%
2024/06/14	8.2	622.80	2	627.00	630.00	6.2	2,729	0.23%
2024/06/13	5.1	596.13	16.3	591.17	599.00	-11.3	2,678	-0.42%
2024/06/12	4.3	584.19	5	588.20	591.00	-0.7	2,641	-0.03%
2024/06/11	1	556.00	0.1	543.00	545.00	0.9	2,592	0.04%
2024/06/07	5.1	556.57	5	554.40	553.00	0.1	2,574	0.00%
2024/06/06	16	556.31	6.1	545.10	549.00	9.9	2,544	0.39%
2024/06/05	5	549.00	5	533.80	551.00	0	2,502	0.00%
2024/06/03	6	535.50	6	528.50	532.00	0	2,468	0.00%
2024/05/31	6	530.00	6.3	540.05	530.00	-0.3	2,462	-0.01%
2024/05/30	0.1	530.00	0	0.00	538.00	0.1	2,442	0.00%
2024/05/29	0	0.00	14.2	524.78	535.00	-14.2	2,419	-0.58%
2024/05/28	15.1	509.79	3	505.00	513.00	12.1	2,383	0.51%
2024/05/27	9	517.11	8	517.50	517.00	1	2,373	0.04%
2024/05/24	0.1	524.00	4	526.00	526.00	-4	2,387	-0.17%
2024/05/23	0	0.00	0.5	534.00	533.00	-0.5	2,436	-0.02%
2024/05/22	1	520.00	2	520.00	518.00	-1	2,385	-0.04%
2024/05/21	0	531.00	1	532.00	535.00	-1	2,357	-0.04%
2024/05/20	5	541.80	93.2	540.77	540.00	-88.2	2,324	-3.79%
2024/05/17	16	523.38	2.2	526.93	530.00	13.9	2,314	0.60%
2024/05/16	76	518.14	1.1	520.00	524.00	74.9	2,330	3.21%
2024/05/15	1	520.00	3	521.67	513.00	-2	2,304	-0.09%
2024/05/14	0	0.00	0.2	480.00	488.50	-0.2	2,209	-0.01%
2024/05/10	1	447.50	0	0.00	448.00	1	2,180	0.05%
2024/05/09	0	0.00	0	461.00	451.50	0	2,189	0.00%
2024/05/08	1	449.50	0	0.00	455.50	1	2,180	0.05%
2024/05/03	1	455.50	0	0.00	460.00	1	2,173	0.05%
2024/05/02	0	0.00	0.1	438.50	437.50	-0.1	2,155	0.00%
2024/04/29	0	0.00	0.2	441.00	435.00	-0.2	2,240	-0.01%
2024/04/26	0	0.00	1	427.00	424.50	-1	2,251	-0.04%
2024/04/24	0	0.00	1	433.00	433.50	-1	2,248	-0.04%
2024/04/22	0	0.00	3	417.00	415.00	-3	2,293	-0.13%
2024/04/17	1	446.50	2	449.25	447.50	-1	2,302	-0.04%
2024/04/16	1	442.00	2.1	444.21	442.00	-1.1	2,295	-0.05%
2024/04/15	0	0.00	0.1	460.75	458.50	-0.1	2,307	0.00%
2024/04/12	4	474.25	2	475.00	472.00	2	2,314	0.09%
2024/04/11	1	471.50	0	0.00	472.50	1	2,328	0.04%
2024/04/09	1.1	472.38	1	476.00	477.00	0.1	2,356	0.00%
2024/04/08	1	469.00	0.1	469.50	468.50	1	2,340	0.04%
2024/04/03	6	478.42	5.2	479.63	474.00	0.8	2,345	0.03%
2024/04/02	6	484.50	7	485.36	484.50	-1	2,324	-0.04%
2024/04/01	16.1	489.75	16.3	484.97	489.50	-0.3	2,317	-0.01%
2024/03/29	13	497.23	10	496.80	496.00	3	2,294	0.13%
2024/03/28	5	509.00	5	503.00	509.00	0	2,262	0.00%
2024/03/27	10	506.55	10	497.10	505.00	0	2,234	0.00%
2024/03/26	7	507.43	11.1	503.78	499.00	-4.1	2,166	-0.19%
2024/03/25	3	485.33	1.1	483.45	493.00	1.9	2,049	0.09%
2024/03/22	2	479.75	2	473.49	482.50	0	2,013	0.00%
2024/03/21	4	470.63	4.4	472.19	476.00	-0.4	1,981	-0.02%
2024/03/20	2.1	450.60	8.2	443.26	462.50	-6.2	1,906	-0.32%
2024/03/19	1	417.00	0	0.00	423.00	1	1,900	0.05%
2024/03/18	0	0.00	2	425.96	428.00	-2	1,948	-0.10%
2024/03/15	0	0.00	0.4	425.38	417.50	-0.4	1,956	-0.02%
2024/03/14	2	414.25	5	415.10	418.50	-3	1,927	-0.16%
2024/03/13	1	402.95	0	0.00	398.50	1	1,859	0.05%
2024/03/11	1	397.09	0	0.00	398.00	1	1,843	0.06%
2024/03/08	0.2	401.80	0	0.00	400.00	0.2	1,856	0.01%
2024/03/07	0.2	405.56	0.2	405.00	401.50	0	1,835	0.00%
2024/03/06	0.1	411.80	1	411.50	409.50	-0.9	1,837	-0.05%
2024/03/05	1.1	416.00	10	412.50	412.00	-8.9	1,847	-0.48%
2024/03/01	12	426.00	2	425.00	426.00	10	1,876	0.53%
2024/02/29	0.3	422.17	0	0.00	423.50	0.3	1,899	0.02%
2024/02/27	9	429.00	18	422.58	427.00	-9	1,906	-0.47%
2024/02/26	2	425.50	7.2	425.62	429.00	-5.2	1,939	-0.27%
2024/02/23	0	412.80	0	0.00	409.50	0	1,926	0.00%
2024/02/22	0	417.00	0	0.00	415.00	0	1,962	0.00%
2024/02/21	2	415.00	2.1	411.56	411.50	-0.1	1,991	0.00%
2024/02/20	5	416.60	4.2	419.11	411.00	0.8	1,988	0.04%
2024/02/19	6	413.17	8.4	418.35	420.00	-2.4	1,947	-0.12%
2024/02/15	1	401.00	6	400.67	407.00	-5	1,964	-0.25%
2024/02/05	1	393.00	1	392.50	392.50	0	1,947	0.00%
2024/02/02	2	393.25	0	0.00	393.50	2	1,941	0.10%
2024/02/01	3.1	394.39	2	395.75	395.00	1.1	1,941	0.06%
2024/01/31	0	0.00	1	402.50	400.00	-1	1,981	-0.05%
2024/01/30	3.1	400.84	2	399.50	398.50	1.1	1,987	0.06%
2024/01/29	2	400.50	2.1	400.55	401.00	-0.1	1,988	-0.01%
2024/01/26	2	404.00	2	401.00	402.50	0	1,995	0.00%
2024/01/25	1	402.50	0	0.00	402.00	1	2,006	0.05%
2024/01/24	5	413.70	10.1	411.59	406.50	-5.1	1,988	-0.26%
2024/01/23	3.1	417.39	3	421.67	423.00	0.1	1,957	0.01%
2024/01/22	1	410.50	4.1	411.02	414.00	-3.1	1,903	-0.16%
2024/01/19	2.1	405.81	3	402.17	403.50	-0.9	1,878	-0.05%
2024/01/18	1	404.00	0	0.00	402.50	1	1,875	0.05%
2024/01/17	2.2	401.82	2	399.75	398.50	0.2	1,874	0.01%
2024/01/16	1.2	402.54	2	402.00	401.00	-0.9	1,845	-0.05%
2024/01/15	3	397.50	1	394.50	394.00	2	1,820	0.11%
2024/01/12	1	400.00	3.1	400.48	397.00	-2.1	1,819	-0.12%
2024/01/11	4	391.50	3.2	391.92	390.50	0.8	1,812	0.04%
2024/01/10	1	392.50	1	394.00	393.00	0	1,815	0.00%
2024/01/09	12.2	389.99	10	392.75	390.00	2.2	1,817	0.12%
2024/01/08	2	397.75	2	398.50	396.00	0	1,796	0.00%
2024/01/05	6.6	405.69	0	0.00	401.50	6.6	1,794	0.37%
2024/01/04	0.5	419.40	5	417.50	420.50	-4.5	1,776	-0.25%
2023/12/29	0.1	411.00	5	416.20	420.50	-4.9	1,771	-0.28%
2023/12/28	2	409.25	1	410.00	407.50	1	1,760	0.06%
2023/12/27	2	408.75	2	411.00	410.00	0	1,754	0.00%
2023/12/25	2	410.25	2	412.50	407.50	0	1,753	0.00%
2023/12/20	4	410.63	9	410.67	409.50	-5	1,745	-0.29%
2023/12/19	1	411.00	1.1	417.45	412.50	-0.1	1,744	-0.01%
2023/12/18	1	420.50	5	420.90	421.50	-4	1,749	-0.23%
2023/12/15	5	426.50	1.2	425.10	428.00	3.8	1,753	0.22%
2023/12/14	1.1	430.89	13.2	428.67	428.00	-12.1	1,762	-0.69%
2023/12/13	3	411.67	8	412.62	415.00	-5	1,682	-0.30%
2023/12/12	9	402.56	10.1	403.49	403.00	-1.1	1,617	-0.06%
2023/12/11	0	0.00	1	395.00	395.00	-1	1,603	-0.06%
2023/12/07	1	396.50	4	394.63	393.50	-3	1,621	-0.19%
2023/12/06	1.1	393.07	0	0.00	393.00	1.1	1,630	0.06%
2023/12/05	4	391.63	2	394.75	397.00	2	1,660	0.12%
2023/12/04	0.1	393.50	1.3	394.46	391.00	-1.2	1,652	-0.07%
2023/12/01	6	395.17	0	0.00	394.50	6	1,663	0.36%
2023/11/30	2.2	401.00	0	402.50	400.00	2.2	1,664	0.13%
2023/11/29	1.1	406.27	2	407.75	406.50	-0.9	1,662	-0.05%
2023/11/28	1.3	399.42	5.1	401.13	403.00	-3.8	1,630	-0.23%
2023/11/27	3	404.17	4.1	407.66	401.50	-1.1	1,604	-0.07%
2023/11/24	0	0.00	2	402.00	401.50	-2	1,579	-0.13%
2023/11/23	2	401.00	10.1	400.71	400.00	-8.1	1,582	-0.51%
2023/11/22	2.1	389.00	2	389.75	394.00	0.1	1,519	0.00%
2023/11/21	0.3	396.26	1	399.00	396.50	-0.7	1,473	-0.05%
2023/11/20	1	392.50	2	392.76	396.50	-1	1,436	-0.07%
2023/11/17	2	386.50	2	387.50	387.50	0	1,404	0.00%
2023/11/16	4.1	384.00	0	0.00	383.50	4.1	1,399	0.29%
2023/11/15	1	382.50	0.1	385.00	382.50	0.9	1,401	0.06%
2023/11/14	13.1	382.54	5	382.90	383.50	8.1	1,388	0.58%
2023/11/13	0	0.00	2.2	391.14	392.00	-2.2	1,353	-0.16%
2023/11/10	6	385.92	0	0.00	385.50	6	1,358	0.44%
2023/11/09	0	0.00	3.1	389.71	390.00	-3.1	1,360	-0.23%
2023/11/08	8.2	381.21	0.3	376.00	384.00	7.9	1,376	0.58%
2023/11/07	6	391.75	1.1	392.48	392.00	4.9	1,326	0.37%
2023/11/06	8.1	390.56	2.1	391.26	390.50	6	1,338	0.45%
2023/11/03	2	387.25	6	387.42	386.00	-4	1,348	-0.30%
2023/11/02	0	0.00	1	390.00	391.00	-1	1,371	-0.07%
2023/11/01	0	0.00	1	385.50	385.50	-1	1,382	-0.07%
2023/10/31	0	0.00	2	385.50	380.50	-2	1,423	-0.14%
2023/10/27	1	377.00	0	0.00	376.00	1	1,489	0.07%
2023/10/26	1.1	380.40	0	0.00	377.00	1.1	1,497	0.07%
2023/10/24	2	379.00	3	379.33	383.00	-1	1,503	-0.07%
2023/10/23	1.1	380.60	1	382.00	380.00	0.1	1,517	0.00%
2023/10/20	1	382.50	1	381.50	383.50	0	1,526	0.00%
2023/10/19	5	383.60	1	382.00	383.50	4	1,544	0.26%
2023/10/18	2	376.50	2.4	375.50	375.50	-0.4	1,546	-0.03%
2023/10/17	0	0.00	0.1	386.25	379.50	-0.1	1,557	-0.01%
2023/10/16	0.1	383.00	0	0.00	383.50	0.1	1,571	0.01%
2023/10/13	2	389.50	1	396.50	389.00	1	1,579	0.06%
2023/10/12	0	0.00	5.2	393.68	395.00	-5.2	1,585	-0.33%
2023/10/11	0.2	384.33	1	386.00	385.50	-0.9	1,611	-0.05%
2023/10/05	2.1	380.51	4	382.50	385.00	-2	1,644	-0.12%
2023/10/04	4	375.38	3	375.67	376.00	1	1,682	0.06%
2023/10/03	0	0.00	7	374.00	372.50	-7	1,789	-0.39%
2023/10/02	1	373.50	0	375.00	374.00	1	1,869	0.05%
2023/09/28	1	366.00	0	0.00	368.00	1	1,979	0.05%
2023/09/27	2	369.25	0	0.00	369.50	2	2,004	0.10%
2023/09/26	4	376.00	0	0.00	375.00	4	2,019	0.20%
2023/09/25	5	381.60	6	378.58	382.00	-1	2,033	-0.05%
2023/09/22	0	0.00	0	370.00	374.00	0	2,017	0.00%
2023/09/21	2.1	369.52	1	367.51	367.50	1.1	2,002	0.05%
2023/09/20	3	382.83	1	384.00	379.50	2	1,975	0.10%
2023/09/19	5.1	394.85	2	402.75	386.50	3.1	1,967	0.16%
2023/09/18	1	396.00	14	400.29	394.50	-13	1,956	-0.66%
2023/09/15	1	388.50	0	0.00	388.50	1	1,904	0.05%
2023/09/14	0	0.00	3	388.00	391.50	-3	1,901	-0.16%
2023/09/13	1	381.50	0	0.00	379.00	1	1,892	0.05%
2023/09/12	0	0.00	1	387.50	388.00	-1	1,897	-0.05%
2023/09/11	1	383.50	0.1	386.50	383.50	1	1,911	0.05%
2023/09/08	1.1	395.10	2.2	395.99	390.00	-1.1	1,919	-0.06%
2023/09/07	2.2	392.52	0	0.00	391.00	2.2	1,899	0.12%
2023/09/04	8	390.50	3.1	388.02	390.50	5	1,942	0.25%
2023/09/01	3	383.50	2	383.50	383.50	1	1,961	0.05%
2023/08/31	0	384.00	0	0.00	383.00	0	2,121	0.00%
2023/08/30	3	386.17	1	383.00	383.00	2	2,230	0.09%
2023/08/29	0	0.00	2	382.50	386.00	-2	2,247	-0.09%
2023/08/28	0	0.00	8	376.81	377.50	-8	2,288	-0.35%
2023/08/24	0.1	376.00	0	0.00	377.00	0.1	2,383	0.00%
2023/08/23	1	375.50	1	379.00	376.00	0	2,420	0.00%
2023/08/17	1	364.00	0	0.00	373.00	1	2,426	0.04%
2023/08/16	1	357.50	7	363.00	360.00	-6	2,419	-0.25%
2023/08/15	0	0.00	3.2	365.53	363.50	-3.2	2,455	-0.13%
2023/08/14	2	368.02	0	0.00	365.50	2	2,485	0.08%
2023/08/11	1	385.50	0.2	387.00	385.00	0.8	2,482	0.03%
2023/08/10	3.2	384.88	1.1	386.45	384.50	2.1	2,540	0.08%
2023/08/09	2	393.50	2.1	396.15	395.50	-0.1	2,530	-0.01%
2023/08/08	5.4	395.60	8.2	393.92	389.00	-2.8	2,519	-0.11%
2023/08/07	8.2	383.15	3	382.00	383.00	5.2	2,489	0.21%
2023/08/04	7	390.86	7	390.29	390.00	0	2,466	0.00%
2023/08/02	1	400.00	2.6	406.06	406.50	-1.6	2,430	-0.07%
2023/08/01	1	398.50	5	401.00	402.00	-4	2,387	-0.17%
2023/07/31	5	394.00	2	394.25	392.50	3	2,352	0.13%
2023/07/28	1	390.00	1	392.00	391.50	0	2,347	0.00%
2023/07/27	1	390.50	3	391.50	390.50	-2	2,354	-0.08%
2023/07/26	1.3	395.02	0	0.00	395.00	1.3	2,348	0.05%
2023/07/25	0	0.00	1	395.50	395.50	-1	2,339	-0.04%
2023/07/24	4	392.75	2	395.50	392.50	2	2,342	0.09%
2023/07/21	2	391.96	3	390.00	391.50	-1	2,337	-0.04%
2023/07/20	3.2	398.52	2	399.25	397.00	1.2	2,339	0.05%
2023/07/19	3	403.00	4	405.50	403.00	-1	2,321	-0.04%
2023/07/18	1.1	397.18	2	400.50	397.00	-0.9	2,320	-0.04%
2023/07/17	6	403.33	0	0.00	401.50	6	2,313	0.26%
2023/07/14	4.1	406.74	3	403.00	403.00	1.1	2,300	0.05%
2023/07/13	2.7	419.34	5.1	417.47	414.00	-2.5	2,248	-0.11%
2023/07/12	3.3	422.76	1	417.50	417.50	2.3	2,242	0.10%
2023/07/11	4.2	419.35	5	422.10	426.00	-0.8	2,216	-0.04%
2023/07/10	10.3	423.51	16.2	427.18	420.50	-5.9	2,188	-0.27%
2023/07/07	12	408.29	4.2	407.30	415.00	7.9	2,097	0.37%
2023/07/06	12.1	417.71	47.1	415.93	406.50	-35	2,017	-1.74%
2023/07/05	25.1	404.86	3	407.00	403.00	22.1	1,904	1.16%
2023/07/04	11.1	400.52	1.5	403.73	404.50	9.6	1,877	0.51%
2023/07/03	0	0.00	5	402.10	399.50	-5	1,871	-0.27%
2023/06/30	1.1	394.64	1	396.00	396.00	0.1	1,887	0.00%
2023/06/29	0.1	397.00	1	399.50	397.00	-1	1,897	-0.05%
2023/06/28	1	395.50	0	398.00	395.50	1	1,902	0.05%
2023/06/27	7	394.57	7.3	396.62	394.50	-0.3	1,916	-0.01%
2023/06/26	0.3	402.06	8	397.50	399.50	-7.8	1,925	-0.40%
2023/06/21	4	390.63	0	0.00	389.50	4	1,964	0.20%
2023/06/20	3.1	396.85	0	0.00	394.50	3.1	1,976	0.16%
2023/06/19	0	0.00	2	398.00	398.50	-2	1,988	-0.10%
2023/06/16	2.7	399.54	3.1	402.97	397.50	-0.4	1,993	-0.02%
2023/06/15	6.1	396.84	3	394.50	397.50	3.1	1,975	0.16%
2023/06/14	0	0.00	1	403.50	401.00	-1	1,967	-0.05%
2023/06/13	9	398.11	0	0.00	397.00	9	1,969	0.46%
2023/06/12	3	399.00	3.1	399.23	398.50	-0.1	1,987	-0.01%
2023/06/09	3.1	397.58	2.2	397.97	399.00	1	1,979	0.05%
2023/06/08	1.2	389.52	0	0.00	387.50	1.2	1,948	0.06%
2023/06/07	1.1	390.58	2.2	390.13	389.50	-1	1,958	-0.05%
2023/06/06	15.3	397.22	7	396.04	388.00	8.2	1,946	0.42%
2023/06/05	3	419.37	5.2	420.29	421.50	-2.2	1,844	-0.12%
2023/06/02	3.1	402.39	1	405.50	400.50	2.1	1,810	0.12%
2023/06/01	6	412.92	0	0.00	406.00	6	1,913	0.31%
2023/05/31	0	0.00	1	406.00	408.00	-1	1,902	-0.05%
2023/05/30	2	404.25	10.3	404.21	408.50	-8.3	1,888	-0.44%
2023/05/29	5	400.20	10	400.40	400.00	-5	1,833	-0.27%
2023/05/26	2.1	392.19	2	397.25	389.00	0.1	1,804	0.01%
2023/05/25	0	0.00	1	396.00	396.00	-1	1,827	-0.05%
2023/05/24	0	0.00	0.1	394.00	393.50	-0.1	1,845	-0.01%
2023/05/23	0	392.00	0	0.00	393.50	0	1,897	0.00%
2023/05/22	2	387.25	2	386.75	390.00	0	1,895	0.00%
2023/05/19	3.3	393.50	2.2	397.03	390.00	1.1	1,890	0.06%
2023/05/18	1	400.50	2	399.75	399.50	-1	1,861	-0.05%
2023/05/17	10.1	396.14	9	394.17	393.50	1.1	1,872	0.06%
2023/05/16	3	398.00	11	397.05	394.00	-8	1,903	-0.42%
2023/05/15	1	382.00	2	382.00	384.50	-1	1,848	-0.05%
2023/05/12	0	0.00	0.1	382.50	381.00	-0.1	1,856	-0.01%
2023/05/11	1	379.50	0	0.00	377.00	1	1,862	0.05%
2023/05/10	1	376.50	0	0.00	378.00	1	1,878	0.05%
2023/05/09	2	379.00	0	0.00	378.50	2	1,885	0.11%
2023/05/05	0	0.00	1	383.00	381.50	-1	1,897	-0.05%
2023/05/04	11	378.09	0	0.00	378.00	11	1,919	0.57%
2023/05/02	0	378.00	10	378.00	378.00	-10	1,956	-0.51%
2023/04/28	0	0.00	1	371.00	370.50	-1	1,973	-0.05%
2023/04/27	1	370.00	0	0.00	368.00	1	1,987	0.05%
2023/04/26	2	354.75	2	357.75	361.50	0	1,996	0.00%
2023/04/25	1.2	371.32	0.1	368.50	356.00	1	2,046	0.05%
2023/04/24	0.1	373.75	2.1	369.71	371.00	-2	2,037	-0.10%
2023/04/21	6.2	379.97	4.2	380.00	371.00	2.1	2,062	0.10%
2023/04/20	3.1	383.78	0	0.00	382.00	3.1	2,080	0.15%
2023/04/19	0.1	388.92	0	393.00	387.50	0	2,118	0.00%
2023/04/18	5.1	391.72	2	395.00	390.00	3.1	2,174	0.14%
2023/04/17	2.1	394.00	2.2	394.02	393.00	-0.1	2,183	0.00%
2023/04/14	5.2	389.44	15	389.80	389.00	-9.8	2,211	-0.44%
2023/04/13	6	392.75	1.2	393.88	390.00	4.8	2,213	0.22%
2023/04/12	2.1	393.65	0.4	392.93	392.50	1.7	2,204	0.07%
2023/04/11	1	384.03	0	0.00	383.00	1	2,215	0.05%
2023/04/10	1	383.01	1.1	383.10	381.50	0	2,251	0.00%
2023/04/07	0.2	385.61	1	383.50	381.50	-0.8	2,253	-0.04%
2023/04/06	0	0.00	10	378.75	386.00	-10	2,246	-0.45%
2023/03/31	3.2	385.54	5	386.80	385.50	-1.8	2,234	-0.08%
2023/03/30	2.2	390.14	10	391.95	394.00	-7.8	2,210	-0.35%
2023/03/29	1.1	386.93	1.1	387.09	391.00	0	2,226	0.00%
2023/03/28	0	385.00	0.1	390.50	385.00	-0.1	2,255	0.00%
2023/03/27	9.2	389.35	12.4	390.28	388.00	-3.1	2,311	-0.14%
2023/03/24	24	398.68	26.7	399.56	395.00	-2.6	2,310	-0.11%
2023/03/23	5.2	400.08	3.1	397.45	403.00	2.1	2,254	0.09%
2023/03/22	4.2	396.57	2	398.50	395.50	2.2	2,258	0.10%
2023/03/21	3	396.00	2	398.00	395.50	1	2,256	0.04%
2023/03/20	2	391.25	3.2	390.64	392.00	-1.2	2,265	-0.05%
2023/03/17	4	389.25	7.6	389.62	393.00	-3.6	2,298	-0.15%
2023/03/16	18.4	385.70	14.5	384.66	383.00	3.9	2,315	0.17%
2023/03/15	14.5	393.98	11.2	395.04	392.00	3.3	2,336	0.14%
2023/03/14	5.1	387.22	3.8	388.24	387.50	1.3	2,326	0.06%
2023/03/13	3	386.33	2.8	386.86	387.50	0.2	2,341	0.01%
2023/03/10	3.1	387.45	16	388.59	389.00	-12.9	2,342	-0.55%
2023/03/09	6.1	406.50	1	407.00	400.50	5.1	2,365	0.22%
2023/03/08	16.1	406.52	9	406.11	403.50	7.1	2,406	0.30%
2023/03/07	16.3	419.89	6	424.33	416.00	10.3	2,376	0.43%
2023/03/06	25.8	428.77	10.3	423.49	420.50	15.6	2,325	0.67%
2023/03/03	2.4	404.17	3	404.17	402.50	-0.6	2,236	-0.03%
2023/03/02	1	399.50	2	396.50	399.50	-1	2,249	-0.05%
2023/03/01	3	389.00	4	387.25	394.50	-1	2,397	-0.04%
2023/02/24	3.1	391.69	2	391.50	389.00	1.1	2,430	0.04%
2023/02/23	15.1	398.20	13	398.19	393.00	2.1	2,465	0.09%
2023/02/22	6	388.16	1	389.50	391.00	5	2,505	0.20%
2023/02/21	4	396.88	34	396.72	394.50	-30	2,647	-1.13%
2023/02/20	11	389.41	2	389.50	389.00	9	2,677	0.34%
2023/02/17	25.1	390.48	2	388.75	387.50	23.1	2,797	0.83%
2023/02/16	3.1	391.19	3	393.33	391.50	0.1	2,863	0.00%
2023/02/15	4.1	388.05	4.1	387.07	392.00	0	2,959	0.00%
2023/02/14	4	379.38	2.1	383.81	388.00	1.9	2,976	0.06%
2023/02/13	2	370.50	3.1	371.32	370.50	-1	2,951	-0.03%
2023/02/10	6	375.58	7	376.64	372.50	-1	3,003	-0.03%
2023/02/09	1.1	374.59	1	376.50	374.00	0.1	3,046	0.00%
2023/02/08	2	382.75	1	382.50	381.00	1	3,101	0.03%
2023/02/07	2.1	375.51	2.1	376.71	377.00	0	3,120	0.00%
2023/02/06	4.1	371.84	4	372.75	373.50	0.1	3,149	0.00%
2023/02/03	2.1	375.14	2.1	376.43	378.00	0	3,189	0.00%
2023/02/02	1	377.50	1	379.00	380.00	0	3,248	0.00%
2023/02/01	11.1	368.07	11	370.68	374.00	0.1	3,330	0.00%
2023/01/31	2	363.00	4	363.75	365.50	-2	3,341	-0.06%
2023/01/30	1	358.50	4.2	357.47	360.00	-3.2	3,372	-0.09%
2023/01/17	1	345.50	1	347.50	345.00	0	3,373	0.00%
2023/01/16	1	348.50	1	345.50	348.50	0	3,383	0.00%
2023/01/13	7.2	339.69	6	338.33	342.50	1.2	3,417	0.04%
2023/01/12	3	351.33	4	354.00	349.50	-1	3,416	-0.03%
2023/01/11	12	355.21	12.1	355.33	354.50	-0.1	3,453	0.00%
2023/01/10	6	352.50	6.3	353.22	352.50	-0.3	3,495	-0.01%
2023/01/09	4	358.13	3	356.33	360.50	1	3,543	0.03%
2023/01/06	2	346.75	2	350.04	350.50	0	3,579	0.00%
2023/01/05	5	364.20	4	364.13	364.50	1	3,575	0.03%
2023/01/04	5	359.80	5	358.00	360.00	0	3,612	0.00%
2023/01/03	1	333.50	3	338.37	349.00	-2	3,617	-0.06%
2022/12/30	3.1	337.42	3	345.50	335.50	0.1	3,666	0.00%
2022/12/29	1	336.00	1	342.99	343.50	0	3,710	0.00%
2022/12/28	3	354.01	1	347.50	346.00	2	3,750	0.05%
2022/12/22	3	371.00	3	369.33	366.50	0	4,089	0.00%
2022/12/21	1	366.00	1	370.00	366.00	0	4,201	0.00%
2022/12/20	0	0.00	1	368.50	367.00	-1	4,226	-0.02%
2022/12/19	2	368.70	2	366.50	376.00	0	4,268	0.00%
2022/12/16	3	375.99	0	0.00	372.00	3	4,244	0.07%
2022/12/15	0	0.00	0.1	383.35	384.50	-0.1	4,252	0.00%
2022/12/14	2	377.75	3.3	380.89	383.50	-1.3	4,272	-0.03%
2022/12/13	4	374.74	3	375.38	371.50	1	4,263	0.02%
2022/12/12	1	369.14	2	370.25	374.00	-1	4,279	-0.02%
2022/12/09	2.1	374.61	2	370.00	366.50	0.1	4,289	0.00%
2022/12/08	1.1	375.78	1	380.00	375.00	0.1	4,302	0.00%
2022/12/07	1	384.57	1	386.00	383.00	0	4,320	0.00%
2022/12/06	3	395.34	1.2	402.17	394.50	1.8	4,334	0.04%
2022/12/05	2	404.25	2.1	407.70	402.00	-0.1	4,359	0.00%
2022/12/02	0.1	401.75	0	0.00	403.50	0.1	4,529	0.00%
2022/12/01	4.1	403.10	5.2	403.24	400.50	-1.1	4,611	-0.02%
2022/11/30	3	398.33	4	395.88	393.50	-1	4,754	-0.02%
2022/11/29	1	393.50	1.1	390.18	394.50	-0.1	4,806	0.00%
2022/11/28	2	395.00	1.2	387.00	395.50	0.8	4,914	0.02%
2022/11/25	7	394.16	6	395.40	391.50	1	5,037	0.02%
2022/11/24	3	401.99	3	401.17	400.50	0	5,143	0.00%
2022/11/23	15.2	402.27	19	403.50	398.50	-3.8	5,217	-0.07%
2022/11/22	3	391.00	2	391.54	395.00	1	5,094	0.02%
2022/11/21	7	390.50	6.3	390.60	388.00	0.7	5,134	0.01%
2022/11/18	17.3	387.79	18	387.58	387.00	-0.7	5,114	-0.01%
2022/11/17	8	386.31	7	392.36	392.50	1	5,053	0.02%
2022/11/16	2.2	370.14	2	370.24	371.00	0.2	4,898	0.00%
2022/11/15	8	365.50	5	363.90	370.50	3	4,830	0.06%
2022/11/14	1	346.50	6	352.75	353.00	-5	4,741	-0.11%
2022/11/11	22.3	344.30	22	340.67	341.00	0.3	4,703	0.01%
2022/11/10	2	329.00	2.1	329.64	330.00	-0.1	4,640	0.00%
2022/11/09	1	326.50	1	326.50	327.50	0	4,641	0.00%
2022/11/08	8.1	322.61	8	322.31	320.50	0.1	4,736	0.00%
2022/11/07	3	322.50	3	321.52	322.50	0	4,727	0.00%
2022/11/04	1	322.50	1	310.08	322.50	0	4,780	0.00%
2022/11/03	1	308.00	1	302.05	310.50	0	4,830	0.00%
2022/11/02	1	307.00	1	303.00	307.00	0	4,823	0.00%
2022/11/01	1.1	302.19	3	305.00	302.00	-2	4,853	-0.04%
2022/10/31	17.1	300.76	26	301.37	300.50	-8.9	4,858	-0.18%
2022/10/28	4	285.75	4	284.88	284.00	0	4,819	0.00%
2022/10/27	0	0.00	2	294.75	299.00	-2	4,754	-0.04%
2022/10/26	1	287.50	1	294.00	288.00	0	4,755	0.00%
2022/10/25	2	294.50	1	299.00	292.00	1	4,730	0.02%
2022/10/24	7	297.50	7	300.07	297.00	0	4,778	0.00%
2022/10/21	10	292.65	10	295.70	292.00	0	4,874	0.00%
2022/10/20	11	303.40	6	302.00	301.00	5	4,859	0.10%
2022/10/19	8	312.75	7	312.79	311.00	1	4,832	0.02%
2022/10/18	25	316.50	32	319.72	316.00	-7	4,816	-0.15%
2022/10/17	4	317.13	4.1	312.81	316.50	-0.1	4,800	0.00%
2022/10/14	5	333.20	1	331.51	328.50	4	4,769	0.08%
2022/10/13	9	329.78	9	334.28	324.50	0	4,763	0.00%
2022/10/12	10	345.05	6	345.42	343.00	4	4,748	0.08%
2022/10/11	7	344.14	7.1	345.08	343.00	-0.1	4,774	0.00%
2022/10/07	18	365.83	15	363.57	363.00	3	4,848	0.06%
2022/10/06	1	367.00	3	359.33	369.50	-2	4,826	-0.04%
2022/10/05	3	364.67	5	362.30	363.00	-2	4,806	-0.04%
2022/10/04	24	349.37	23	344.35	352.50	1	4,766	0.02%
2022/10/03	3	337.83	2	339.75	334.00	1	4,749	0.02%
2022/09/30	3	330.83	4	335.00	345.50	-1	4,790	-0.02%
2022/09/29	18	349.42	18.2	358.32	347.00	-0.2	4,738	0.00%
2022/09/28	15.1	370.38	12	371.00	360.00	3.1	4,660	0.07%
2022/09/27	0	0.00	0.1	394.10	399.50	-0.1	4,596	0.00%
2022/09/26	15	412.86	11.1	410.14	399.00	3.9	4,564	0.09%
2022/09/23	3	425.00	16	428.53	425.50	-13	4,521	-0.29%
2022/09/22	11	424.09	2	424.25	425.50	9	4,490	0.20%
2022/09/21	3.1	422.33	4	423.63	425.00	-0.9	4,488	-0.02%
2022/09/20	4	418.13	4	417.75	418.00	0	4,471	0.00%
2022/09/19	13	416.12	7	416.43	414.50	6	4,464	0.13%
2022/09/16	2	430.00	1.2	431.69	425.00	0.8	4,449	0.02%
2022/09/15	4	431.62	6.1	430.05	429.00	-2.1	4,463	-0.05%
2022/09/14	1.1	419.09	1.3	421.75	425.00	-0.2	4,477	0.00%
2022/09/13	12.1	435.66	9.1	437.65	430.50	3.1	4,437	0.07%
2022/09/12	8.3	440.74	8	443.69	439.00	0.3	4,397	0.01%
2022/09/08	12.1	447.99	11.4	446.64	439.00	0.6	4,366	0.01%
2022/09/07	8.1	446.64	8.4	452.18	451.50	-0.3	4,188	-0.01%
2022/09/06	4	442.00	7.1	449.41	442.00	-3.1	4,099	-0.08%
2022/09/05	13.2	439.26	10	437.35	440.00	3.2	3,934	0.08%
2022/09/02	5.2	450.28	5.1	453.59	451.00	0.1	3,830	0.00%
2022/09/01	3.1	444.73	3.1	446.31	440.50	0	3,708	0.00%
2022/08/31	10	439.95	9	436.89	449.00	1	3,572	0.03%
2022/08/30	6	430.00	13	425.66	434.50	-7	3,433	-0.20%
2022/08/29	6.1	411.20	1	412.00	410.00	5.1	3,315	0.15%
2022/08/26	3.2	419.46	8	421.76	426.50	-4.9	3,317	-0.15%
2022/08/25	7	408.36	3	408.50	405.00	4	3,240	0.12%
2022/08/24	1.1	405.57	0	0.00	403.00	1.1	3,243	0.03%
2022/08/23	0	0.00	1	406.00	407.50	-1	3,270	-0.03%
2022/08/22	4	406.51	6	408.08	406.00	-2	3,281	-0.06%
2022/08/19	13	416.38	11	419.00	415.50	2	3,282	0.06%
2022/08/18	1	414.50	2	417.50	422.00	-1	3,260	-0.03%
2022/08/17	3	414.50	3	411.00	414.50	0	3,237	0.00%
2022/08/16	2.1	415.94	2.1	414.69	408.50	0	3,186	0.00%
2022/08/15	7.1	431.37	8	426.06	423.00	-0.9	3,131	-0.03%
2022/08/12	3	423.33	2.1	426.02	420.00	0.9	3,020	0.03%
2022/08/11	18	426.03	18.2	422.23	427.00	-0.2	2,985	-0.01%
2022/08/10	3	401.67	5	408.91	414.00	-2	2,884	-0.07%
2022/08/09	0.2	390.00	0	0.00	391.00	0.2	2,791	0.01%
2022/08/08	3.2	394.81	3	393.00	391.00	0.2	2,779	0.01%
2022/08/05	2	396.00	2	394.75	397.00	0	2,725	0.00%
2022/08/04	11.1	373.10	5.3	373.70	373.50	5.8	2,684	0.21%
2022/08/03	9	379.00	8	382.75	378.00	1	2,660	0.04%
2022/08/02	1	386.00	0	0.00	385.50	1	2,640	0.04%
2022/08/01	1	391.00	2	393.75	391.00	-1	2,626	-0.04%
2022/07/29	3.3	395.06	3	395.36	394.50	0.3	2,625	0.01%
2022/07/28	5.1	387.05	11.1	377.44	389.50	-6	2,563	-0.23%
2022/07/27	2.5	404.80	1	407.00	402.00	1.5	2,441	0.06%
2022/07/25	2	418.50	2	421.75	418.00	0	2,403	0.00%
2022/07/22	1	426.00	1	423.50	412.50	0	2,385	0.00%
2022/07/21	5	430.70	4	425.50	434.50	1	2,349	0.04%
2022/07/20	12	435.54	10	437.65	429.00	2	2,299	0.09%
2022/07/19	6	439.83	7	438.71	439.00	-1	2,235	-0.04%
2022/07/18	16	448.97	15	447.00	450.50	1	2,207	0.05%
2022/07/15	7.1	433.87	7	432.30	446.00	0.1	2,127	0.00%
2022/07/14	1	417.50	1	404.00	420.00	0	2,000	0.00%
2022/07/13	10	411.35	9	408.00	407.00	1	1,953	0.05%
2022/07/12	4	398.25	4	393.13	403.00	0	1,911	0.00%
2022/07/11	0	0.00	1	394.00	402.00	-1	1,893	-0.05%
2022/07/08	12	408.83	11	404.14	408.00	1	1,853	0.05%
2022/07/07	4	394.75	6	384.54	400.00	-2	1,756	-0.11%
2022/07/06	8	370.44	6	367.75	370.00	2	1,676	0.12%
2022/07/05	0	0.00	4	361.25	368.00	-4	1,628	-0.25%
2022/07/04	0	0.00	0	348.00	345.00	0	1,595	0.00%
2022/07/01	0	350.50	1	364.00	342.50	-1	1,590	-0.06%
2022/06/30	0	0.00	1	360.50	366.50	-1	1,566	-0.06%
2022/06/29	0	353.00	1	355.57	363.00	-1	1,553	-0.06%
2022/06/23	2	344.00	2	354.99	346.00	0	1,553	0.00%
2022/06/22	4	363.25	0	0.00	356.50	4	1,513	0.26%
2022/06/20	2	381.00	2	386.75	378.00	0	1,456	0.00%
2022/06/17	1	391.50	1	391.00	391.00	0	1,446	0.00%
2022/06/16	1	412.00	0	0.00	401.50	1	1,430	0.07%
2022/06/15	1	411.00	1	409.49	406.50	0	1,416	0.00%
2022/06/13	1	410.00	1	407.50	409.00	0	1,409	0.00%
2022/06/10	2	418.25	2	415.50	417.50	0	1,415	0.00%
2022/06/08	4	416.63	4	420.50	415.00	0	1,403	0.00%
2022/06/07	1	419.90	2	416.00	418.00	-1	1,396	-0.07%
2022/06/06	1	428.50	1	427.48	422.00	0	1,385	0.00%
2022/06/02	0	0.00	12	408.83	415.50	-12	1,364	-0.88%
2022/06/01	4	413.00	4	410.00	413.00	0	1,382	0.00%
2022/05/31	1	404.00	1	397.74	415.50	0	1,361	0.00%
2022/05/30	1.1	391.82	0	392.00	399.50	1.1	1,321	0.08%
2022/05/27	0	0.00	1	382.00	382.50	-1	1,301	-0.08%
2022/05/26	11	371.82	11	366.36	369.50	0	1,288	0.00%
2022/05/25	0	0.00	0	368.00	370.50	0	1,288	0.00%
2022/05/24	0	365.00	0	0.00	355.00	0	1,293	0.00%
2022/05/23	2	360.00	2	361.75	362.50	0	1,299	0.00%
2022/05/20	1	366.00	0	0.00	360.50	1	1,312	0.08%
2022/05/17	1	345.50	1	348.53	352.50	0	1,293	0.00%
2022/05/16	1	336.50	1	342.50	335.50	0	1,286	0.00%
2022/05/13	0	350.00	0	0.00	348.00	0	1,277	0.00%
2022/05/12	8	353.13	8	353.19	351.00	0	1,279	0.00%
2022/05/10	0	0.00	0	340.00	353.00	0	1,281	0.00%
2022/05/09	1.1	350.43	0	0.00	345.50	1.1	1,268	0.09%
2022/05/06	0	370.50	1	367.01	364.00	-1	1,246	-0.08%
2022/05/05	1	389.49	1	384.01	384.00	0	1,236	0.00%
2022/05/04	1	381.51	1	380.50	382.50	0	1,241	0.00%
2022/05/03	0	0.00	2.1	385.04	383.50	-2.1	1,292	-0.16%
2022/04/29	2.1	379.70	0	0.00	379.00	2.1	1,324	0.15%
2022/04/28	1	383.50	1	387.50	384.00	0	1,326	0.00%
2022/04/25	1.1	381.86	1	385.00	384.00	0.1	1,386	0.01%
2022/04/22	0	0.00	0	412.00	401.00	0	1,405	0.00%
2022/04/21	0	0.00	0	416.50	417.50	0	1,460	0.00%
2022/04/20	1	417.53	1	419.00	417.00	0	1,490	0.00%
2022/04/19	0	0.00	1	419.50	419.50	-1	1,515	-0.07%
2022/04/18	0	0.00	1	418.00	413.50	-1	1,544	-0.06%
2022/04/15	2.1	428.16	0	0.00	418.00	2.1	1,573	0.13%
2022/04/14	1	450.50	1	454.00	449.00	0	1,673	0.00%
2022/04/13	1	445.50	1	448.00	444.00	0	1,774	0.00%
2022/04/12	1	443.00	2	445.75	439.50	-1	1,889	-0.05%
2022/04/11	0	441.00	0	0.00	444.00	0	1,947	0.00%
2022/04/08	1	445.66	1	453.00	449.50	0	1,981	0.00%
2022/04/07	3	448.50	2	438.51	437.00	1	1,970	0.05%
2022/04/06	0	440.50	0	445.00	450.00	0	1,978	0.00%
2022/04/01	0	450.00	0	0.00	450.00	0	1,974	0.00%
2022/03/30	1	441.50	4	454.21	461.50	-3	1,979	-0.15%
2022/03/29	5	421.91	5	424.80	430.50	0	1,956	0.00%
2022/03/28	0	0.00	0	423.00	424.50	0	1,994	0.00%
2022/03/25	1	450.98	1	443.50	438.00	0	2,054	0.00%
2022/03/24	1	444.50	2	436.50	447.50	-1	2,061	-0.05%
2022/03/23	1	441.50	2	441.50	443.50	-1	2,078	-0.05%
2022/03/22	3	431.83	2	432.00	432.50	1	2,080	0.05%
2022/03/17	2	424.50	3	428.71	435.50	-1	2,147	-0.05%
2022/03/16	1	412.00	1	417.00	413.00	0	2,158	0.00%
2022/03/15	0	410.00	0	0.00	406.50	0	2,229	0.00%
2022/03/14	0	0.00	0	427.50	422.50	0	2,280	0.00%
2022/03/11	3	429.65	2	426.00	425.00	1	2,311	0.04%
2022/03/08	0.1	422.38	0.2	422.00	416.00	-0.1	2,454	0.00%
2022/03/07	0	424.00	0	0.00	431.00	0	2,497	0.00%
2022/03/03	3	456.83	1	455.50	455.00	2	2,700	0.07%
2022/03/02	1	456.50	1	454.50	459.00	0	2,770	0.00%
2022/02/25	0	0.00	0	455.00	455.00	0	2,852	0.00%
2022/02/24	1.1	446.48	2	450.00	438.50	-0.9	2,928	-0.03%
2022/02/23	2.1	456.67	3	455.17	458.00	-0.9	3,056	-0.03%
2022/02/22	3.2	464.20	2	472.75	460.50	1.2	3,168	0.04%
2022/02/21	2	475.50	2	476.25	477.00	0	3,262	0.00%
2022/02/18	1	481.00	1	478.01	481.00	0	3,290	0.00%
2022/02/17	1	482.50	1	488.51	481.00	0	3,332	0.00%
2022/02/16	0	492.00	0	0.00	492.00	0	3,387	0.00%
2022/02/15	0	0.00	1	482.00	486.50	-1	3,485	-0.03%
2022/02/14	1	478.50	0	0.00	476.00	1	3,492	0.03%
2022/02/11	0	0.00	1	490.00	494.00	-1	3,512	-0.03%
2022/02/10	2	487.50	1	490.50	484.00	1	3,520	0.03%
2022/02/07	2.1	469.61	4	474.50	475.00	-2	3,553	-0.05%
2022/01/26	3	471.50	2	475.25	470.00	1	3,567	0.03%
2022/01/25	2.1	481.84	4	486.88	473.50	-2	3,635	-0.05%
2022/01/24	5	484.60	1	474.50	488.50	4	3,613	0.11%
2022/01/21	1.1	470.27	2	473.50	467.00	-0.9	3,609	-0.02%
2022/01/20	4	484.63	3	485.50	484.50	1	3,627	0.03%
2022/01/19	1	491.50	1	490.00	487.00	0	3,697	0.00%
2022/01/18	2.1	488.10	0	0.00	487.00	2.1	3,766	0.06%
2022/01/17	3	494.33	8	494.44	496.00	-5	3,733	-0.13%
2022/01/14	3	498.17	4	499.75	500.00	-1	3,714	-0.03%
2022/01/13	5	534.39	4	532.25	528.00	1	3,668	0.03%
2022/01/12	2.1	536.85	1	540.00	540.00	1.1	3,662	0.03%
2022/01/11	2	547.00	2	549.50	549.00	0	3,663	0.00%
2022/01/10	2	548.50	3	552.32	560.00	-1	3,648	-0.03%
2022/01/07	5	552.20	0.2	546.00	542.00	4.9	3,628	0.13%
2022/01/06	2	564.00	4	577.00	584.00	-2	3,520	-0.06%
2022/01/05	2.1	566.61	14	572.14	572.00	-12	3,458	-0.35%
2022/01/04	1.1	556.91	1	554.00	559.00	0.1	3,404	0.00%
2022/01/03	0	0.00	1.1	546.81	548.00	-1.1	3,414	-0.03%
2021/12/30	2	529.00	2	524.00	529.00	0	3,407	0.00%
2021/12/29	2	526.01	5.1	527.57	524.00	-3.1	3,440	-0.09%
2021/12/28	0	0.00	9	538.00	538.00	-9	3,458	-0.26%
2021/12/27	2	542.00	1	553.00	539.00	1	3,509	0.03%
2021/12/24	1	545.00	2	548.50	545.00	-1	3,558	-0.03%
2021/12/23	1	545.00	5	547.80	544.00	-4	3,564	-0.11%
2021/12/22	3	555.28	2	545.50	544.00	1	3,621	0.03%
2021/12/21	3	542.33	2	554.99	556.00	1	3,610	0.03%
2021/12/20	0	0.00	2	535.00	531.00	-2	3,553	-0.06%
2021/12/17	1	529.00	2	528.50	529.00	-1	3,565	-0.03%
2021/12/16	0	537.00	0	545.00	537.00	0	3,563	0.00%
2021/12/15	1	534.00	2	536.50	536.00	-1	3,596	-0.03%
2021/12/14	0	0.00	0.1	531.00	532.00	-0.1	3,609	0.00%
2021/12/13	1	554.00	2.1	555.77	551.00	-1.1	3,634	-0.03%
2021/12/10	1	548.00	0.1	547.00	545.00	0.9	3,659	0.03%
2021/12/09	2	555.00	1.2	554.15	557.00	0.8	3,635	0.02%
2021/12/08	0	0.00	3.4	532.63	539.00	-3.4	3,561	-0.10%
2021/12/07	3.1	518.48	5	521.20	520.00	-1.9	3,513	-0.05%
2021/12/06	0	0.00	1.3	507.54	511.00	-1.3	3,505	-0.04%
2021/12/03	3	515.99	1	519.00	512.00	2	3,538	0.06%
2021/12/02	8.4	530.98	2.3	534.43	517.00	6.1	3,544	0.17%
2021/12/01	1	557.00	4	555.50	557.00	-3	3,534	-0.08%
2021/11/30	2	554.00	2	558.50	548.00	0	3,521	0.00%
2021/11/29	0	0.00	7	521.29	536.00	-7	3,468	-0.20%
2021/11/26	4.1	513.27	1	513.02	501.00	3.1	3,450	0.09%
2021/11/25	1	530.00	3.4	523.32	520.00	-2.4	3,382	-0.07%
2021/11/24	0	0.00	3.1	520.52	518.00	-3.1	3,344	-0.09%
2021/11/23	6	519.83	12	519.42	514.00	-6	3,305	-0.18%
2021/11/22	3.1	509.03	10	522.41	530.00	-6.9	3,247	-0.21%
2021/11/19	4	484.88	2	495.00	495.00	2	3,109	0.06%
2021/11/18	1	474.50	8	484.82	490.00	-7	3,002	-0.23%
2021/11/17	3	462.00	2	459.50	464.00	1	2,894	0.03%
2021/11/16	0	0.00	5	466.00	466.00	-5	2,881	-0.17%
2021/11/15	12	458.17	6	457.00	455.50	6	2,862	0.21%
2021/11/12	12.1	444.71	19.1	443.88	448.00	-7	2,833	-0.25%
2021/11/11	4	420.63	3	423.17	418.50	1	2,747	0.04%
2021/11/10	3	431.17	3	431.00	429.50	0	2,767	0.00%
2021/11/09	0	0.00	2	418.25	420.50	-2	2,768	-0.07%
2021/11/08	1	420.00	0.1	421.50	419.00	0.9	2,850	0.03%
2021/11/05	2	421.00	4.2	424.04	421.50	-2.2	2,861	-0.08%
2021/11/04	7.3	420.53	8	420.81	416.50	-0.7	2,873	-0.02%
2021/11/03	7	432.57	5	434.70	426.00	2	2,861	0.07%
2021/11/02	5	446.60	4	446.50	434.00	1	2,841	0.04%
2021/11/01	2.2	435.41	4.2	435.94	444.50	-2	2,769	-0.07%
2021/10/29	8	433.44	4.1	435.62	427.50	4	2,741	0.14%
2021/10/28	4.2	430.95	2	433.25	427.00	2.2	2,712	0.08%
2021/10/27	0.1	434.50	5	428.50	440.00	-5	2,667	-0.19%
2021/10/26	3	406.83	6	410.60	420.00	-3	2,587	-0.12%
2021/10/25	3	392.67	1	393.00	393.00	2	2,500	0.08%
2021/10/22	6	387.83	2	389.00	388.00	4	2,517	0.16%
2021/10/21	2	394.75	2	398.00	391.00	0	2,518	0.00%
2021/10/20	1	395.00	1	391.50	391.50	0	2,501	0.00%
2021/10/19	1.1	397.59	5	393.80	399.00	-4	2,515	-0.16%
2021/10/18	3	384.00	2	385.75	381.50	1	2,508	0.04%
2021/10/15	5	388.80	5	390.70	384.00	0	2,513	0.00%
2021/10/14	8	381.25	17.1	382.25	384.50	-9.1	2,529	-0.36%
2021/10/13	8.1	383.86	5	386.70	380.50	3.1	2,536	0.12%
2021/10/12	10	379.00	6	383.00	392.00	4	2,520	0.16%
2021/10/08	5	396.69	1	401.00	386.00	4	2,490	0.16%
2021/10/07	2	406.00	2	411.00	413.00	0	2,439	0.00%
2021/10/06	1	392.50	4	395.50	398.00	-3	2,436	-0.12%
2021/10/05	2	382.00	2	376.50	389.00	0	2,429	0.00%
2021/10/04	1.2	385.04	2	387.00	383.00	-0.8	2,471	-0.03%
2021/10/01	2	396.26	2.1	393.90	387.50	0	2,506	0.00%
2021/09/30	7	412.21	2	410.75	412.00	5	2,476	0.20%
2021/09/29	2	408.25	2.1	411.48	404.50	-0.1	2,493	0.00%
2021/09/28	6.1	438.41	1	441.50	431.00	5.1	2,523	0.20%
2021/09/24	1	460.00	0	0.00	454.00	1	2,564	0.04%
2021/09/23	0.2	451.00	0	0.00	446.50	0.2	2,583	0.01%
2021/09/22	0	445.50	1	452.49	452.50	-1	2,616	-0.04%
2021/09/17	0.2	458.00	0	0.00	464.50	0.2	2,630	0.01%
2021/09/16	5	457.89	0	0.00	450.00	5	2,773	0.18%
2021/09/15	5.1	468.93	42	476.07	460.00	-36.9	2,780	-1.33%
2021/09/14	4.1	492.81	4	499.13	490.00	0.1	2,754	0.00%
2021/09/13	2	504.00	1	508.00	500.00	1	2,774	0.04%
2021/09/10	1	504.00	1	502.08	504.00	0	2,808	0.00%
2021/09/09	1	500.00	0	0.00	496.50	1	2,819	0.04%
2021/09/08	9.1	511.54	3	512.00	498.50	6.1	2,832	0.22%
2021/09/07	8	520.86	4	515.52	523.00	4	2,797	0.14%
2021/09/06	23	537.43	7.1	536.04	524.00	16	2,768	0.58%
2021/09/03	4	529.50	5	531.00	526.00	-1	2,718	-0.04%
2021/09/02	2.1	517.25	0.1	517.00	516.00	2	2,713	0.07%
2021/09/01	26	518.87	6.1	520.13	518.00	19.9	2,674	0.74%
2021/08/31	2	480.00	0	483.00	483.50	2	2,670	0.07%
2021/08/30	0.1	475.00	0	0.00	476.00	0.1	2,700	0.00%
2021/08/27	2	476.50	2	475.25	476.00	0	2,725	0.00%
2021/08/26	3.1	472.20	1	478.50	468.50	2.1	2,755	0.08%
2021/08/24	1	490.50	0	0.00	487.00	1	2,862	0.03%
2021/08/20	2	464.25	1	459.50	467.00	1	2,895	0.03%
2021/08/19	2.1	471.79	3.2	472.25	455.00	-1.1	2,896	-0.04%
2021/08/18	3.1	478.19	4.1	473.47	486.00	-1	2,922	-0.03%
2021/08/17	4.2	479.95	3	482.87	471.00	1.2	2,958	0.04%
2021/08/16	0	487.42	1	485.00	481.00	-1	3,019	-0.03%
2021/08/13	4	502.37	4	503.50	504.00	0	3,009	0.00%
2021/08/12	8.1	473.27	5.8	469.90	511.00	2.3	3,027	0.08%
2021/08/11	1	496.09	1.2	500.00	493.00	-0.2	2,977	-0.01%
2021/08/10	2.1	509.93	1	517.00	503.00	1.1	3,012	0.04%
2021/08/09	0	0.00	2	528.48	523.00	-2	3,046	-0.07%
2021/08/06	0	0.00	1	525.00	523.00	-1	3,104	-0.03%
2021/08/05	4	517.26	7	519.43	517.00	-3	3,155	-0.09%
2021/08/04	1	526.00	1	528.00	526.00	0	3,227	0.00%
2021/08/03	7	525.86	3.2	527.95	525.00	3.8	3,289	0.12%
2021/08/02	1	520.00	0	0.00	526.00	1	3,315	0.03%
2021/07/30	5.1	521.44	1	533.00	519.00	4.1	3,344	0.12%
2021/07/29	1	521.00	1	530.00	527.00	0	3,387	0.00%
2021/07/28	0	525.37	1	530.00	528.00	-1	3,444	-0.03%
2021/07/27	2	561.50	6.1	572.00	553.00	-4	3,497	-0.12%
2021/07/26	4	564.75	6	570.17	564.00	-2	3,555	-0.06%
2021/07/23	6	566.00	7	571.43	561.00	-1	3,647	-0.03%
2021/07/22	4	559.50	2	559.50	562.00	2	3,753	0.05%
2021/07/21	9	545.33	5	541.00	542.00	4	3,788	0.11%
2021/07/20	2.2	550.07	53	549.70	543.00	-50.9	3,916	-1.30%
2021/07/19	6	570.18	1	568.00	568.00	5	3,916	0.13%
2021/07/16	2.1	567.69	4.1	573.84	578.00	-2	3,927	-0.05%
2021/07/15	2.1	567.57	1	573.00	567.00	1.1	3,947	0.03%
2021/07/14	2	567.00	3	566.00	563.00	-1	3,947	-0.03%
2021/07/13	2.2	572.72	2	580.00	564.00	0.2	3,982	0.00%
2021/07/12	6.1	568.68	2	570.00	568.00	4.1	4,169	0.10%
2021/07/09	6.4	580.50	1	572.00	570.00	5.4	4,325	0.12%
2021/07/08	3	611.36	9	618.22	600.00	-6	4,275	-0.14%
2021/07/07	3.1	598.35	1	599.00	598.00	2.1	4,193	0.05%
2021/07/06	0	0.00	4	588.75	590.00	-4	4,171	-0.10%
2021/07/05	5	598.80	7.1	600.95	598.00	-2.1	4,158	-0.05%
2021/07/02	8.1	563.26	10.2	563.80	583.00	-2.1	4,079	-0.05%
2021/07/01	17	552.00	3.1	553.30	550.00	13.9	4,034	0.34%
2021/06/30	5.1	565.59	2	565.00	564.00	3.1	4,017	0.08%
2021/06/29	24.2	587.04	4	582.00	572.00	20.2	3,991	0.51%
2021/06/28	11	586.36	1	582.00	582.00	10	3,963	0.25%
2021/06/25	15	584.00	12	581.51	588.00	3	3,942	0.08%
2021/06/24	6	538.53	5	545.20	546.00	1	3,807	0.03%
2021/06/23	2	518.50	6	524.00	528.00	-4	3,744	-0.11%
2021/06/22	5	515.60	10.3	520.54	512.00	-5.3	3,715	-0.14%
2021/06/21	1	515.00	1	520.00	522.00	0	3,696	0.00%
2021/06/18	0	0.00	1	527.00	520.00	-1	3,660	-0.03%
2021/06/17	1	524.00	7	523.56	527.00	-6	3,644	-0.17%
2021/06/16	3	514.33	0	0.00	506.00	3	3,617	0.08%
2021/06/15	0	520.00	2	522.00	521.00	-2	3,607	-0.05%
2021/06/11	1	514.00	1	516.00	514.00	0	3,603	0.00%
2021/06/10	0	0.00	1	520.00	520.00	-1	3,583	-0.03%
2021/06/09	0	0.00	2	508.00	505.00	-2	3,547	-0.06%
2021/06/08	2	516.00	2	513.00	513.00	0	3,537	0.00%
2021/06/07	0	0.00	2	492.75	497.00	-2	3,468	-0.06%
2021/06/04	6	491.17	2	491.75	492.50	4	3,465	0.12%
2021/06/03	2	499.25	0	0.00	488.50	2	3,490	0.06%
2021/06/02	2	495.00	1	490.50	493.00	1	3,465	0.03%
2021/06/01	0	0.00	4	483.14	486.00	-4	3,435	-0.12%
2021/05/31	1	465.50	8	450.63	467.00	-7	3,376	-0.21%
2021/05/28	2	462.25	0	0.00	458.00	2	3,384	0.06%
2021/05/27	0	463.00	0	0.00	460.50	0	3,390	0.00%
2021/05/26	1	452.48	4	462.00	465.50	-3	3,402	-0.09%
2021/05/25	11.1	463.10	0	0.00	455.00	11.1	3,388	0.33%
2021/05/24	3	442.50	3	431.83	442.50	0	3,371	0.00%
2021/05/21	1	421.50	1	418.00	413.50	0	3,308	0.00%
2021/05/20	0.1	410.50	0	0.00	403.50	0.1	3,343	0.00%
2021/05/19	1	396.00	1	391.50	398.00	0	3,409	0.00%
2021/05/18	3	394.17	5	392.00	397.50	-2	3,424	-0.06%
2021/05/17	4.1	377.49	0	0.00	369.00	4.1	3,416	0.12%
2021/05/14	3	419.00	3	408.33	409.50	0	3,420	0.00%
2021/05/13	1	424.76	7.5	422.80	423.00	-6.5	3,401	-0.19%
2021/05/12	7	419.14	3	411.17	410.00	4	3,509	0.11%
2021/05/11	3	455.50	2	453.75	441.50	1	3,460	0.03%
2021/05/10	2	482.00	0	0.00	480.00	2	3,436	0.06%
2021/05/07	2	484.50	1	494.00	494.00	1	3,442	0.03%
2021/05/06	3	471.50	1	472.00	474.50	2	3,464	0.06%
2021/05/05	6	492.08	4.3	490.43	477.00	1.7	3,451	0.05%
2021/05/04	3.1	506.38	5	505.10	497.00	-2	3,442	-0.06%
2021/05/03	8.1	522.58	3	517.00	510.00	5.1	3,473	0.15%
2021/04/29	10.2	555.25	4.1	555.29	550.00	6.1	3,543	0.17%
2021/04/28	7.1	545.99	12.4	549.39	551.00	-5.3	3,500	-0.15%
2021/04/27	5.1	526.98	3	527.33	529.00	2.1	3,428	0.06%
2021/04/26	3	524.70	7	528.71	533.00	-4	3,445	-0.12%
2021/04/23	1	486.00	0	0.00	503.00	1	3,376	0.03%
2021/04/22	1	484.00	1	488.00	483.00	0	3,441	0.00%
2021/04/21	3	500.33	5	499.10	490.00	-2	3,461	-0.06%
2021/04/20	2	514.00	1	512.97	511.00	1	3,465	0.03%
2021/04/19	4	522.75	2	526.50	515.00	2	3,530	0.06%
2021/04/16	9.2	531.86	4.1	531.29	520.00	5.1	3,617	0.14%
2021/04/15	4	515.75	17	519.35	525.00	-13	3,527	-0.37%
2021/04/14	0	0.00	2	482.00	477.50	-2	3,408	-0.06%
2021/04/13	0	0.00	0.1	479.00	477.00	-0.1	3,487	0.00%
2021/04/12	0	0.00	1	479.00	477.00	-1	3,498	-0.03%
2021/04/09	1	474.00	1	483.00	479.50	0	3,529	0.00%
2021/04/08	1	471.00	1	479.50	478.50	0	3,553	0.00%
2021/04/06	1	477.50	1	472.00	473.00	0	3,566	0.00%
2021/04/01	6	480.58	5	483.10	480.00	1	3,569	0.03%
2021/03/31	7	487.71	5	484.60	484.00	2	3,573	0.06%
2021/03/30	3	489.50	5	489.50	489.00	-2	3,573	-0.06%
2021/03/29	3	480.33	3	480.50	481.00	0	3,566	0.00%
2021/03/26	1	467.00	0	0.00	467.50	1	3,575	0.03%
2021/03/25	0	0.00	1	468.50	467.00	-1	3,613	-0.03%
2021/03/24	1	460.00	1	464.00	470.50	0	3,682	0.00%
2021/03/23	0	0.00	1	462.00	463.00	-1	3,712	-0.03%
2021/03/22	3	471.00	3	467.50	468.50	0	3,760	0.00%
2021/03/19	3	474.83	1	477.00	474.00	2	3,829	0.05%
2021/03/18	2	479.00	2	479.50	479.00	0	3,852	0.00%
2021/03/17	2	480.50	2.4	482.19	480.50	-0.4	3,930	-0.01%
2021/03/15	1.1	479.14	2.5	479.80	479.00	-1.4	3,963	-0.04%
2021/03/12	3.2	482.78	2	480.50	483.00	1.2	4,019	0.03%
2021/03/11	1	487.50	2	486.25	487.50	-1	4,077	-0.02%
2021/03/10	2	492.39	1	484.50	485.00	1	4,117	0.03%
2021/03/09	1	490.50	1	490.00	491.50	0	4,166	0.00%
2021/03/08	1	480.50	3	487.17	480.50	-2	4,184	-0.05%
2021/03/05	1.1	487.40	1	486.50	483.00	0.1	4,272	0.00%
2021/03/04	2	488.00	2.1	487.27	487.50	-0.1	4,400	0.00%
2021/03/03	1	479.50	2.1	493.14	498.50	-1.1	4,661	-0.02%
2021/03/02	1	491.50	26	482.12	483.00	-25	4,671	-0.54%
2021/02/26	2	498.50	1	496.00	494.00	1	4,696	0.02%
2021/02/25	1	495.00	3	504.01	506.00	-2	4,756	-0.04%
2021/02/24	7	507.43	3.1	511.35	496.00	3.9	4,786	0.08%
2021/02/23	6	511.33	3	515.00	512.00	3	4,781	0.06%
2021/02/22	18	523.61	9	520.11	514.00	9	4,818	0.19%
2021/02/19	24	514.42	6	507.83	510.00	18	4,871	0.37%
2021/02/18	1	490.00	4	488.88	496.50	-3	4,805	-0.06%
2021/02/17	3	480.17	2	475.25	482.00	1	4,817	0.02%
2021/02/05	7	491.84	3	483.83	477.00	4	4,874	0.08%
2021/02/04	2.1	502.71	2	504.75	497.50	0.1	4,900	0.00%
2021/02/03	7	512.71	4	506.25	503.00	3	4,883	0.06%
2021/02/02	2	495.75	8	495.44	491.00	-6	4,799	-0.13%
2021/02/01	6	488.58	5	489.60	491.50	1	4,868	0.02%
2021/01/29	6	488.17	2	483.50	482.00	4	4,875	0.08%
2021/01/28	5	482.80	5	486.30	487.00	0	4,882	0.00%
2021/01/27	5	485.90	3	488.50	484.50	2	4,888	0.04%
2021/01/26	10	489.85	3	487.33	482.00	7	4,894	0.14%
2021/01/25	4	494.79	7	494.86	490.00	-3	4,905	-0.06%
2021/01/22	5	477.30	4	489.50	493.00	1	4,857	0.02%
2021/01/21	7	452.86	6	451.25	454.50	1	4,766	0.02%
2021/01/20	0	0.00	2	454.50	452.00	-2	4,759	-0.04%
2021/01/19	4	473.63	2	473.00	471.00	2	4,749	0.04%
2021/01/18	2	455.80	2	460.25	462.00	0	4,773	0.00%
2021/01/15	6	474.75	4	470.88	468.00	2	4,790	0.04%
2021/01/14	11	501.00	5	503.60	492.00	6	4,791	0.13%
2021/01/13	6.1	499.79	4	501.75	502.00	2.1	4,790	0.04%
2021/01/12	4.1	493.54	3	488.33	489.00	1.1	4,789	0.02%
2021/01/11	7.2	498.22	14	501.43	490.00	-6.9	4,786	-0.14%
2021/01/08	10.2	521.94	15	521.40	518.00	-4.8	4,753	-0.10%
2021/01/07	3.1	544.33	7	538.14	539.00	-4	4,672	-0.08%
2021/01/06	7.1	563.20	18	554.56	550.00	-10.9	4,659	-0.23%
2021/01/05	5	573.20	8.1	572.55	574.00	-3.1	4,653	-0.07%
2021/01/04	5	571.02	2	572.00	571.00	3	4,791	0.06%
2020/12/31	2	576.50	2	570.00	567.00	0	4,877	0.00%
2020/12/30	4	565.25	9	565.22	568.00	-5	4,875	-0.10%
2020/12/29	2	565.50	2	564.00	562.00	0	4,904	0.00%
2020/12/28	1	569.00	0	0.00	571.00	1	4,930	0.02%
2020/12/25	1	564.00	1	561.00	569.00	0	4,955	0.00%
2020/12/24	1	567.00	1	569.00	564.00	0	4,982	0.00%
2020/12/23	1	567.00	1	567.00	568.00	0	5,008	0.00%
2020/12/22	5	570.80	7	570.61	566.00	-2	5,091	-0.04%
2020/12/21	4	581.75	2	583.03	582.00	2	5,123	0.04%
2020/12/18	2	579.00	5	576.00	579.00	-3	5,128	-0.06%
2020/12/17	2	562.50	6	560.00	562.00	-4	5,119	-0.08%
2020/12/16	4	573.25	1	577.00	567.00	3	5,197	0.06%
2020/12/15	2	576.44	5	566.80	560.00	-3	5,206	-0.06%
2020/12/14	1	588.00	1	585.00	584.00	0	5,224	0.00%
2020/12/11	9.1	595.10	10	594.80	590.00	-0.9	5,305	-0.02%
2020/12/10	3	612.33	3	614.33	611.00	0	5,279	0.00%
2020/12/09	1	619.00	2	621.50	622.00	-1	5,346	-0.02%
2020/12/08	4	622.77	7	623.57	618.00	-3	5,412	-0.05%
2020/12/07	6.2	618.68	2	612.00	613.00	4.2	5,427	0.08%
2020/12/04	10.1	640.88	13	637.69	637.00	-2.9	5,424	-0.05%
2020/12/03	6	641.67	7	645.57	637.00	-1	5,489	-0.02%
2020/12/02	5	639.00	2	637.00	633.00	3	5,511	0.05%
2020/12/01	23	644.74	4.7	644.26	641.00	18.3	5,553	0.33%
2020/11/30	13.1	649.14	3	643.00	636.00	10.1	5,534	0.18%
2020/11/27	19	644.68	31.1	649.53	663.00	-12.1	5,516	-0.22%
2020/11/26	1	612.65	8	609.25	615.00	-7	5,365	-0.13%
2020/11/25	8	600.99	3	602.67	595.00	5	5,445	0.09%
2020/11/24	6	603.18	7	606.71	601.00	-1	5,497	-0.02%
2020/11/23	7	598.27	6	600.50	592.00	1	5,478	0.02%
2020/11/20	5	594.61	2	595.50	593.00	3	5,466	0.06%
2020/11/19	7	608.44	4	606.25	603.00	3	5,497	0.06%
2020/11/18	10.1	605.25	6	607.00	609.00	4.1	5,527	0.07%
2020/11/17	0	0.00	5	596.20	590.00	-5	5,517	-0.09%
2020/11/16	5	594.00	1	604.00	589.00	4	5,637	0.07%
2020/11/13	3	591.00	3	594.00	591.00	0	5,691	0.00%
2020/11/12	1	585.00	4	572.25	583.00	-3	5,756	-0.05%
2020/11/11	3	574.68	3	574.67	578.00	0	5,725	0.00%
2020/11/10	3	588.62	0	0.00	579.00	3	5,836	0.05%
2020/11/09	2	596.50	5	593.80	598.00	-3	5,814	-0.05%
2020/11/06	2	569.00	2	572.50	569.00	0	5,792	0.00%
2020/11/05	2	576.50	2	578.00	576.00	0	5,819	0.00%
2020/11/04	0	0.00	12	573.08	577.00	-12	5,941	-0.20%
2020/11/03	10	560.00	2	564.00	565.00	8	6,090	0.13%
2020/11/02	4	550.75	3	551.33	546.00	1	6,177	0.02%
2020/10/30	5	569.60	0	0.00	561.00	5	6,202	0.08%
2020/10/29	6	575.33	1	581.00	581.00	5	6,258	0.08%
2020/10/28	0	0.00	3	584.00	586.00	-3	6,293	-0.05%
2020/10/27	1	594.00	4	590.50	594.00	-3	6,374	-0.05%
2020/10/26	4	593.50	2	592.50	585.00	2	6,457	0.03%
2020/10/23	2	581.50	6	581.00	587.00	-4	6,507	-0.06%
2020/10/22	4	558.75	6	563.17	575.00	-2	6,670	-0.03%
2020/10/21	4	555.25	7	556.57	555.00	-3	6,800	-0.04%
2020/10/20	5	543.60	5	546.40	550.00	0	6,999	0.00%
2020/10/19	3	544.67	4	549.50	551.00	-1	7,198	-0.01%
2020/10/16	9	548.76	8	553.63	535.00	1	7,283	0.01%
2020/10/15	3	571.67	6	566.17	567.00	-3	7,279	-0.04%
2020/10/14	14	571.14	8	571.13	568.00	6	7,306	0.08%
2020/10/13	8	568.25	57	567.74	569.00	-49	7,319	-0.67%
2020/10/12	11	574.73	2	570.50	569.00	9	7,342	0.12%
2020/10/08	26	613.65	6	616.83	606.00	20	7,296	0.27%
2020/10/07	3	592.67	7	596.71	599.00	-4	7,291	-0.05%
2020/10/06	3	590.00	2	594.00	590.00	1	7,370	0.01%
2020/10/05	6	588.00	6	590.33	586.00	0	7,537	0.00%
2020/09/30	5	583.40	5	582.40	586.00	0	7,649	0.00%
2020/09/29	5	584.00	4	587.50	586.00	1	7,868	0.01%
2020/09/28	2	581.00	2	586.00	581.00	0	7,979	0.00%
2020/09/25	10	582.20	53	586.36	579.00	-43	8,058	-0.53%
2020/09/24	12	595.83	5	595.60	584.00	7	8,127	0.09%
2020/09/23	3	614.00	4	612.00	610.00	-1	8,220	-0.01%
2020/09/22	4	613.00	2	611.50	611.00	2	8,420	0.02%
2020/09/21	28	620.64	10	623.10	615.00	18	8,551	0.21%
2020/09/18	4	604.75	6	607.17	608.00	-2	8,617	-0.02%
2020/09/17	11	603.00	4	605.75	598.00	7	8,841	0.08%
2020/09/16	5	612.60	4	606.25	613.00	1	8,885	0.01%
2020/09/15	1	593.02	2	593.00	591.00	-1	8,933	-0.01%
2020/09/14	2	593.50	4	593.00	597.00	-2	9,134	-0.02%
2020/09/11	43	581.37	3	572.67	585.00	40	9,156	0.44%
2020/09/10	6	568.33	5	574.20	566.00	1	9,256	0.01%
2020/09/09	3	568.67	1	569.00	576.00	2	9,527	0.02%
2020/09/08	3	585.66	5	590.00	581.00	-2	9,557	-0.02%
2020/09/07	11	578.00	4	582.50	571.00	7	9,562	0.07%
2020/09/04	1	586.00	2	588.50	592.00	-1	9,598	-0.01%
2020/09/03	7	615.00	4	616.00	609.00	3	9,594	0.03%
2020/09/02	2	615.00	1	618.00	620.00	1	9,637	0.01%
2020/09/01	3	590.00	2	590.50	598.00	1	9,674	0.01%
2020/08/31	4	584.00	2	579.50	572.00	2	9,660	0.02%
2020/08/28	3	608.32	1	608.00	601.00	2	9,672	0.02%
2020/08/27	1	633.00	1	632.00	634.00	0	9,861	0.00%
2020/08/26	1	628.00	1	627.00	626.00	0	10,059	0.00%
2020/08/25	2	632.00	1	626.00	634.00	1	10,124	0.01%
2020/08/24	2	625.50	2	626.00	629.00	0	10,108	0.00%
2020/08/21	1	609.00	1	615.00	613.00	0	10,137	0.00%
2020/08/20	5	610.00	5	603.40	593.00	0	10,083	0.00%
2020/08/19	2	635.00	3.1	638.36	640.00	-1.1	9,977	-0.01%
2020/08/18	12	625.75	8	625.88	617.00	4	9,929	0.04%
2020/08/17	1	664.00	1	671.00	665.00	0	9,841	0.00%
2020/08/14	4	668.00	7	672.86	677.00	-3	9,837	-0.03%
2020/08/13	2	658.00	2	652.00	650.00	0	9,788	0.00%
2020/08/12	3	658.67	3	652.00	656.00	0	9,829	0.00%
2020/08/11	4	655.25	5	656.80	652.00	-1	9,880	-0.01%
2020/08/10	7	660.14	6	659.33	662.00	1	9,942	0.01%
2020/08/07	10	664.60	5	669.20	661.00	5	9,921	0.05%
2020/08/06	13	692.08	10	686.90	682.00	3	9,839	0.03%
2020/08/05	10	691.80	8	692.00	686.00	2	9,838	0.02%
2020/08/04	3.1	683.89	9	686.22	693.00	-5.9	9,891	-0.06%
2020/08/03	6	668.67	6	670.83	667.00	0	9,925	0.00%
2020/07/31	9	672.44	7	671.14	678.00	2	9,994	0.02%
2020/07/30	11	674.00	5	675.40	668.00	6	9,963	0.06%
2020/07/29	7	676.29	8	669.50	679.00	-1	9,928	-0.01%
2020/07/28	13	685.69	25	692.20	667.00	-12	9,888	-0.12%
2020/07/27	25	659.40	17	661.53	669.00	8	9,824	0.08%
2020/07/24	21	646.13	8	661.50	630.00	13	9,696	0.13%
2020/07/23	12	691.17	28	690.93	679.00	-16	9,550	-0.17%
2020/07/22	17	748.06	15	758.60	715.00	2	9,418	0.02%
2020/07/21	13	784.60	5	777.60	779.00	8	9,337	0.09%
2020/07/20	4	745.25	0	0.00	740.00	4	9,347	0.04%
2020/07/17	2	775.00	1	767.00	725.00	1	9,421	0.01%
2020/07/16	8	749.50	13	750.15	760.00	-5	9,509	-0.05%
2020/07/15	8	767.25	17	783.65	756.00	-9	9,495	-0.09%
2020/07/14	16	781.88	11	782.91	781.00	5	9,549	0.05%
2020/07/13	20	793.55	10	790.80	777.00	10	9,517	0.11%
2020/07/10	23	785.43	35	772.17	773.00	-12	9,473	-0.13%
2020/07/09	17	818.35	15	821.80	818.00	2	9,323	0.02%
2020/07/08	23	803.65	46	795.22	804.00	-23	9,208	-0.25%
2020/07/07	28	765.61	15	773.60	761.00	13	9,005	0.14%
2020/07/06	12	753.92	11	761.27	760.00	1	9,093	0.01%
2020/07/03	28	754.25	21	753.81	741.00	7	9,133	0.08%
2020/07/02	17	751.65	10	751.80	753.00	7	9,191	0.08%
2020/07/01	28	727.50	16	730.50	733.00	12	9,239	0.13%
2020/06/30	7	694.14	10	692.90	700.00	-3	9,140	-0.03%
2020/06/29	16	673.25	9	681.89	677.00	7	9,160	0.08%
2020/06/24	12	672.92	19	678.84	690.00	-7	9,175	-0.08%
2020/06/23	8	641.25	18.1	640.93	639.00	-10.1	9,166	-0.11%
2020/06/22	13	634.54	11	635.82	630.00	2	9,280	0.02%
2020/06/19	17	646.00	28	644.21	627.00	-11	9,347	-0.12%
2020/06/18	10	615.30	8	616.75	620.00	2	9,180	0.02%
2020/06/17	20	619.25	8	615.13	612.00	12	9,294	0.13%
2020/06/16	7	599.14	29	600.90	627.00	-22	9,253	-0.24%
2020/06/15	12	579.67	7	579.57	570.00	5	9,157	0.05%
2020/06/12	15	575.80	9	554.56	583.00	6	9,291	0.06%
2020/06/11	15	582.20	7	578.43	572.00	8	9,417	0.08%
2020/06/10	3	580.00	13	584.62	590.00	-10	9,442	-0.11%
2020/06/09	20	582.60	10	579.70	575.00	10	9,519	0.11%
2020/06/08	10	580.80	10	581.70	578.00	0	9,576	0.00%
2020/06/05	12	565.25	7	569.00	569.00	5	9,508	0.05%
2020/06/04	9	565.44	10	560.10	561.00	-1	9,544	-0.01%
2020/06/03	15	572.27	14	571.36	566.00	1	9,544	0.01%
2020/06/02	8	526.63	22	540.73	553.00	-14	9,336	-0.15%
2020/06/01	4	502.00	7	493.36	503.00	-3	9,186	-0.03%
2020/05/29	3	480.50	2	477.75	482.50	1	9,197	0.01%
2020/05/28	7	484.36	5	484.60	481.00	2	9,267	0.02%
2020/05/27	2	477.75	1	476.00	477.00	1	9,336	0.01%
2020/05/26	8	486.75	1	482.00	477.50	7	9,446	0.07%
2020/05/25	1	469.00	1	475.50	479.00	0	9,547	0.00%
2020/05/22	3	473.67	2	474.75	475.00	1	9,620	0.01%
2020/05/21	5	490.50	6	494.00	486.50	-1	9,608	-0.01%
2020/05/20	9	484.33	7	487.00	490.00	2	9,650	0.02%
2020/05/19	5	476.10	5	477.30	475.50	0	9,728	0.00%
2020/05/18	11	475.91	7	484.79	464.50	4	9,709	0.04%
2020/05/15	2	496.50	4	500.75	493.00	-2	9,652	-0.02%
2020/05/14	6	505.25	2	501.50	498.50	4	9,603	0.04%
2020/05/13	7	506.71	13	495.50	504.00	-6	9,530	-0.06%
2020/05/12	22	507.64	21	510.10	500.00	1	9,510	0.01%
2020/05/11	11	502.77	16	499.78	508.00	-5	9,533	-0.05%
2020/05/08	6	495.83	10	494.20	490.00	-4	9,472	-0.04%
2020/05/07	31	483.74	26	476.92	485.50	5	9,440	0.05%
2020/05/06	28	466.14	29	468.10	467.00	-1	9,392	-0.01%
2020/05/05	7	466.07	18	467.78	465.00	-11	9,437	-0.12%
2020/05/04	16	470.03	12	472.54	471.50	4	9,433	0.04%
2020/04/30	25	480.72	27	475.10	485.50	-2	9,440	-0.02%
2020/04/29	8	458.31	3	461.00	458.00	5	9,384	0.05%
2020/04/28	8	452.75	5	450.40	448.50	3	9,394	0.03%
2020/04/27	5	448.10	28	441.25	452.00	-23	9,447	-0.24%
2020/04/24	9	432.11	5	433.80	431.00	4	9,442	0.04%
2020/04/23	9	444.06	23	443.59	440.50	-14	9,435	-0.15%
2020/04/22	19	436.74	8	439.25	444.00	11	9,413	0.12%
2020/04/21	16	451.34	46	446.54	443.00	-30	9,355	-0.32%
2020/04/20	20	461.08	24	462.19	463.00	-4	9,315	-0.04%
2020/04/17	45	480.00	11	474.27	465.50	34	9,337	0.36%
2020/04/16	4	470.75	4	465.38	470.00	0	9,371	0.00%
2020/04/15	4	462.25	12	460.33	460.00	-8	9,472	-0.08%
2020/04/14	4	453.63	4	454.13	452.00	0	9,522	0.00%
2020/04/13	3	453.67	3	453.00	439.50	0	9,684	0.00%
2020/04/10	10	450.20	4	447.88	445.50	6	9,730	0.06%
2020/04/09	17	463.02	16	462.75	445.00	1	9,862	0.01%
2020/04/08	10	459.50	10	461.30	465.00	0	9,795	0.00%
2020/04/07	23	459.07	16	459.97	456.00	7	9,855	0.07%
2020/04/06	48	435.55	39.3	422.83	443.50	8.7	9,765	0.09%
2020/04/01	43	414.91	43	410.53	414.50	0	9,592	0.00%
2020/03/31	5	408.40	27	409.43	413.00	-22	9,512	-0.23%
2020/03/30	22	403.95	7	391.86	403.50	15	9,362	0.16%
2020/03/27	14	420.89	10	422.95	410.00	4	9,307	0.04%
2020/03/26	9	393.39	31	391.50	419.50	-22	9,148	-0.24%
2020/03/25	31	398.05	28	395.91	403.00	3	9,014	0.03%
2020/03/24	37	366.59	9	361.11	371.00	28	9,013	0.31%
2020/03/23	12	328.67	13	338.23	337.50	-1	9,182	-0.01%
2020/03/20	9	320.44	10	319.70	327.00	-1	9,121	-0.01%
2020/03/19	7	311.43	13	315.54	297.50	-6	9,194	-0.07%
2020/03/18	5	342.20	3	341.67	330.50	2	9,186	0.02%
2020/03/17	25	365.06	23	367.37	345.50	2	9,132	0.02%
2020/03/16	7	383.79	6	399.67	373.50	1	9,172	0.01%
2020/03/13	7	409.07	8	409.19	415.00	-1	9,244	-0.01%
2020/03/12	3	449.83	9	437.39	432.00	-6	9,254	-0.06%
2020/03/11	5	485.20	6	491.50	480.00	-1	9,150	-0.01%
2020/03/10	18	487.61	18	489.75	493.50	0	9,218	0.00%
2020/03/09	6	498.58	6.2	506.52	490.00	-0.2	9,106	0.00%
2020/03/06	6	517.33	3	515.67	515.00	3	9,014	0.03%
2020/03/05	13	530.38	15	528.27	528.00	-2	9,002	-0.02%
2020/03/04	19	503.97	18	509.97	521.00	1	8,965	0.01%
2020/03/03	25	508.04	20	508.65	507.00	5	8,905	0.06%
2020/03/02	20	491.65	19.2	494.69	489.50	0.8	8,856	0.01%
2020/02/27	16	516.81	16	525.06	505.00	0	8,719	0.00%
2020/02/26	7	534.43	5	545.00	534.00	2	8,612	0.02%
2020/02/25	26	554.35	25	550.48	563.00	1	8,514	0.01%
2020/02/24	19.2	549.95	19	543.58	551.00	0.2	8,518	0.00%
2020/02/21	19	552.05	17	551.00	552.00	2	8,550	0.02%
2020/02/20	21.2	544.67	24	547.91	547.00	-2.8	8,498	-0.03%
2020/02/19	14	528.64	16	525.81	531.00	-2	8,398	-0.02%
2020/02/18	7	525.00	30	525.57	518.00	-23	8,380	-0.27%
2020/02/17	6	533.33	9	530.22	530.00	-3	8,459	-0.04%
2020/02/14	2	542.50	6	542.83	545.00	-4	8,466	-0.05%
2020/02/13	7	536.43	2	541.00	537.00	5	8,490	0.06%
2020/02/12	21	545.24	22	545.27	547.00	-1	8,550	-0.01%
2020/02/11	24	530.13	23	528.65	531.00	1	8,481	0.01%
2020/02/10	24	516.06	25	513.82	522.00	-1	8,516	-0.01%
2020/02/07	24	524.17	19	518.84	518.00	5	8,532	0.06%
2020/02/06	24	531.92	24	531.25	538.00	0	8,622	0.00%
2020/02/05	9	534.44	11	539.36	520.00	-2	8,553	-0.02%
2020/02/04	24	536.88	23	539.83	535.00	1	8,490	0.01%
2020/02/03	23	534.48	26	517.60	538.00	-3	8,476	-0.04%
2020/01/31	4	540.75	22	543.68	536.00	-18	8,364	-0.22%
2020/01/30	21	542.81	5	548.00	531.00	16	8,370	0.19%
2020/01/20	30	589.03	31	584.55	590.00	-1	8,304	-0.01%
2020/01/17	6	575.00	3	579.33	572.00	3	8,278	0.04%
2020/01/16	4	576.50	2	584.50	589.00	2	8,323	0.02%
2020/01/15	6	579.50	4.4	578.62	573.00	1.6	8,315	0.02%
2020/01/14	16	586.69	13	587.38	590.00	3	8,322	0.04%
2020/01/13	9	593.56	16	585.75	584.00	-7	8,284	-0.08%
2020/01/10	17	614.00	17	609.29	601.00	0	8,273	0.00%
2020/01/09	15	591.62	6	593.67	608.00	9	8,201	0.11%
2020/01/08	4	566.75	9.8	566.08	572.00	-5.8	8,170	-0.07%
2020/01/07	8	563.38	39	552.18	561.00	-31	8,197	-0.38%
2020/01/06	5	575.20	8	575.75	571.00	-3	8,113	-0.04%
2020/01/03	21	595.08	17	593.47	579.00	4	8,316	0.05%
2020/01/02	10.1	600.45	6	600.83	605.00	4.1	8,251	0.05%
2019/12/31	9	573.11	12	568.58	587.00	-3	8,285	-0.04%
2019/12/30	9	552.33	11	554.72	552.00	-2	8,230	-0.02%
2019/12/27	4	539.25	5	538.60	538.00	-1	8,409	-0.01%
2019/12/26	4	536.50	4	538.75	540.00	0	8,795	0.00%
2019/12/25	32	529.47	5	530.20	533.00	27	8,951	0.30%
2019/12/24	8	538.38	5	541.80	531.00	3	8,969	0.03%
2019/12/23	29	536.48	32	528.66	539.00	-3	8,897	-0.03%
2019/12/20	19	524.11	16	527.38	522.00	3	8,849	0.03%
2019/12/19	12	528.67	12.1	536.78	526.00	-0.1	8,823	0.00%
2019/12/18	10	534.60	15	528.33	537.00	-5	8,791	-0.06%
2019/12/17	10	517.90	10	515.80	519.00	0	8,616	0.00%
2019/12/16	31	507.43	26	513.96	522.00	5	8,600	0.06%
2019/12/13	5	486.70	15	489.47	497.50	-10	8,505	-0.12%
2019/12/12	4	478.50	12.1	477.50	479.50	-8.1	8,352	-0.10%
2019/12/11	40	465.63	10	466.45	474.50	30	8,276	0.36%
2019/12/10	78	452.45	79.3	442.42	452.50	-1.3	8,191	-0.02%
2019/12/09	5	429.70	12	428.75	440.00	-7	8,232	-0.09%
2019/12/06	38	418.25	38	417.74	419.50	0	8,427	0.00%
2019/12/05	49	417.24	45	412.11	415.50	4	8,534	0.05%
2019/12/04	29	400.45	30	402.50	401.00	-1	8,612	-0.01%
2019/12/03	21	404.90	21	406.74	404.50	0	8,778	0.00%
2019/12/02	18	405.44	29	406.64	406.00	-11	8,878	-0.12%
2019/11/29	30	407.45	30	410.43	408.00	0	8,957	0.00%
2019/11/28	4	409.87	0	0.00	408.00	4	8,974	0.04%
2019/11/27	27	416.98	26	417.42	418.00	1	9,088	0.01%
2019/11/26	17	410.65	17	412.88	409.00	0	9,124	0.00%
2019/11/25	17	409.09	19	410.00	409.00	-2	9,288	-0.02%
2019/11/22	37	407.09	39	410.95	405.00	-2	9,313	-0.02%
2019/11/21	33	413.45	33	404.80	413.50	0	9,357	0.00%
2019/11/20	24	409.00	19	414.97	402.00	5	9,295	0.05%
2019/11/19	15	421.27	15	417.30	421.50	0	9,361	0.00%
2019/11/18	4	416.63	9	414.67	417.00	-5	9,581	-0.05%
2019/11/15	2	422.50	11	421.09	421.00	-9	9,633	-0.09%
2019/11/14	6	425.92	4	422.13	418.00	2	9,708	0.02%
2019/11/13	9	422.94	13	420.69	420.00	-4	9,685	-0.04%
2019/11/12	28	420.71	11	422.05	425.00	17	9,814	0.17%
2019/11/11	8	418.44	6	419.67	417.00	2	9,980	0.02%
2019/11/08	3	442.50	3	441.00	440.50	0	10,042	0.00%
2019/11/07	30	444.25	24	445.69	443.00	6	10,167	0.06%
2019/11/06	14	463.68	6	456.42	455.00	8	10,477	0.08%
2019/11/05	48	466.66	57	462.89	466.50	-9	10,484	-0.09%
2019/11/04	25	452.00	23	454.67	448.00	2	10,535	0.02%
2019/11/01	0	0.00	11.1	448.45	447.00	-11.1	10,629	-0.10%
2019/10/31	2	445.00	2	451.00	440.00	0	10,851	0.00%
2019/10/29	29	442.28	24	450.69	441.00	5	11,084	0.05%
2019/10/28	32.1	451.07	35	451.64	450.00	-3	11,166	-0.03%
2019/10/25	26	447.81	26	451.00	446.00	0	11,207	0.00%
2019/10/24	30	455.40	27	451.39	455.00	3	11,237	0.03%
2019/10/23	2	439.25	4	439.75	444.50	-2	11,255	-0.02%
2019/10/22	19	445.87	17	450.74	443.00	2	11,226	0.02%
2019/10/21	16	448.03	17	450.03	448.50	-1	11,230	-0.01%
2019/10/18	4	447.75	3	449.33	445.50	1	11,225	0.01%
2019/10/17	18	456.94	23	450.39	458.00	-5	11,276	-0.04%
2019/10/16	6	454.58	4	450.13	447.00	2	11,358	0.02%
2019/10/15	10	453.05	9	453.67	456.00	1	11,372	0.01%
2019/10/14	7	462.07	6	465.17	456.50	1	11,351	0.01%
2019/10/09	20	473.20	33	479.58	459.50	-13	11,378	-0.11%
2019/10/08	31	484.08	33	487.98	487.50	-2	11,335	-0.02%
2019/10/07	29	490.12	24	492.98	482.00	5	11,456	0.04%
2019/10/04	5	478.70	7	483.07	481.50	-2	11,430	-0.02%
2019/10/03	20	486.05	21	486.60	485.50	-1	11,549	-0.01%
2019/10/02	90	468.69	75	465.46	483.50	15	11,389	0.13%
2019/10/01	22	437.09	17	437.56	441.00	5	11,125	0.04%
2019/09/27	28	421.25	28	419.80	421.50	0	11,076	0.00%
2019/09/26	3	423.67	4	425.75	420.00	-1	11,184	-0.01%
2019/09/25	8	422.19	6	421.17	421.50	2	11,333	0.02%
2019/09/24	14	427.86	15	429.43	428.00	-1	11,426	-0.01%
2019/09/23	10	430.80	8	431.31	428.00	2	11,580	0.02%
2019/09/20	26	423.52	25	420.82	424.00	1	11,786	0.01%
2019/09/19	6	423.00	6	422.67	418.00	0	11,912	0.00%
2019/09/18	24	425.58	24	427.00	425.50	0	11,968	0.00%
2019/09/17	2	417.75	2	423.50	416.00	0	12,003	0.00%
2019/09/16	19	423.42	20	426.48	424.00	-1	12,175	-0.01%
2019/09/12	12	427.92	11	431.68	427.00	1	12,253	0.01%
2019/09/11	51	429.05	53	424.32	432.00	-2	12,379	-0.02%
2019/09/10	27	436.76	40	435.40	417.00	-13	12,268	-0.11%
2019/09/09	6	447.67	6	447.17	453.00	0	12,079	0.00%
2019/09/06	10	442.40	9	441.67	449.00	1	12,043	0.01%
2019/09/05	17	442.00	8	442.56	439.50	9	12,006	0.07%
2019/09/04	22	425.34	12	429.33	435.00	10	12,055	0.08%
2019/09/03	5	423.50	3	424.33	419.00	2	12,273	0.02%
2019/09/02	24	424.40	23	417.83	425.00	1	12,332	0.01%
2019/08/30	5	416.20	4	416.25	414.00	1	12,454	0.01%
2019/08/29	6	404.75	3	404.67	403.00	3	12,517	0.02%
2019/08/28	9	399.56	9	394.67	404.50	0	12,637	0.00%
2019/08/27	0	0.00	1	390.00	383.00	-1	12,693	-0.01%
2019/08/26	4	386.75	3	384.50	383.50	1	13,044	0.01%
2019/08/23	17	400.18	16	403.56	399.50	1	13,162	0.01%
2019/08/22	35	404.03	35.1	404.19	404.00	-0.1	13,306	0.00%
2019/08/21	32	394.27	33	399.21	396.50	-1	13,355	-0.01%
2019/08/20	11	406.59	22	408.43	404.00	-11	13,423	-0.08%
2019/08/19	11	407.91	17	409.97	405.00	-6	13,734	-0.04%
2019/08/16	23	411.09	31	412.71	409.50	-8	13,853	-0.06%
2019/08/15	42	409.50	33	409.86	410.00	9	13,996	0.06%
2019/08/14	59	428.41	59	429.15	419.00	0	14,092	0.00%
2019/08/13	57	431.61	74	430.08	422.00	-17	14,105	-0.12%
2019/08/12	23	449.61	17	452.29	442.50	6	14,194	0.04%
2019/08/08	57	437.24	63	444.89	444.00	-6	14,186	-0.04%
2019/08/07	5	424.40	5	425.90	413.00	0	13,990	0.00%
2019/08/06	49	415.37	56	403.26	422.50	-7	14,126	-0.05%
2019/08/05	23	416.91	39	420.65	418.00	-16	14,113	-0.11%
2019/08/02	40	416.78	32	422.42	417.00	8	14,186	0.06%
2019/08/01	40	431.40	27	423.94	439.00	13	14,170	0.09%
2019/07/31	55	424.44	33	418.56	427.50	22	14,146	0.16%
2019/07/30	15	423.63	15	424.23	417.00	0	14,191	0.00%
2019/07/29	16	427.84	14	429.89	430.00	2	14,216	0.01%
2019/07/26	45	424.77	44	422.97	425.00	1	14,306	0.01%
2019/07/25	22	420.23	22	420.93	420.00	0	14,297	0.00%
2019/07/24	5	415.70	2	417.00	416.50	3	14,255	0.02%
2019/07/23	1	410.00	7	419.43	410.00	-6	14,406	-0.04%
2019/07/22	1	403.00	2	416.00	399.50	-1	14,461	-0.01%
2019/07/19	35	412.60	35	413.19	419.00	0	14,463	0.00%
2019/07/18	73	421.06	68	406.87	404.00	5	14,359	0.03%
2019/07/17	39	428.05	37	431.85	424.00	2	14,271	0.01%
2019/07/16	4	438.00	4	438.00	431.00	0	14,222	0.00%
2019/07/15	54	435.63	53	430.86	438.00	1	14,271	0.01%
2019/07/12	54	431.29	89	432.99	430.50	-35	14,440	-0.24%
2019/07/11	36	442.94	37	448.96	435.00	-1	14,510	-0.01%
2019/07/10	10	435.95	6	436.42	440.00	4	14,392	0.03%
2019/07/09	24	442.08	26	438.71	425.50	-2	14,305	-0.01%
2019/07/08	23	440.48	14	439.29	442.50	9	14,198	0.06%
2019/07/05	21	428.64	24	431.73	436.00	-3	14,144	-0.02%
2019/07/04	15	432.47	12	433.92	428.00	3	14,114	0.02%
2019/07/03	27	431.17	19	428.24	428.00	8	14,084	0.06%
2019/07/02	20	438.60	16	442.88	439.00	4	14,111	0.03%
2019/07/01	22	441.14	27	442.33	445.00	-5	13,994	-0.04%
2019/06/28	27	399.69	25	404.10	407.00	2	14,038	0.01%
2019/06/27	38	397.36	50	405.19	399.00	-12	14,040	-0.09%
2019/06/26	30	377.55	22	377.89	383.00	8	13,818	0.06%
2019/06/25	12	381.96	9	388.83	375.50	3	13,687	0.02%
2019/06/24	18	392.58	15	389.93	395.50	3	13,564	0.02%
2019/06/21	24	392.23	6	388.00	385.50	18	13,535	0.13%
2019/06/20	37	385.05	27	385.24	386.50	10	13,384	0.07%
2019/06/19	19	379.79	20	381.50	382.00	-1	13,304	-0.01%
2019/06/18	10	359.95	11	361.18	357.00	-1	13,075	-0.01%
2019/06/17	37	361.23	36	350.29	363.00	1	13,025	0.01%
2019/06/14	28	352.18	28	354.54	350.00	0	12,957	0.00%
2019/06/13	26	353.48	24	350.65	354.50	2	12,918	0.02%
2019/06/12	21	352.40	21	354.24	352.00	0	12,870	0.00%
2019/06/11	12	343.96	12	339.42	353.00	0	12,828	0.00%
2019/06/10	17	318.32	18	318.81	321.00	-1	12,610	-0.01%
2019/06/06	25	301.98	22	303.16	312.50	3	12,634	0.02%
2019/06/05	49	312.74	49	310.76	310.00	0	12,544	0.00%
2019/06/04	11	315.64	10	313.05	308.00	1	12,469	0.01%
2019/06/03	38	311.66	34	313.90	314.50	4	12,393	0.03%
2019/05/31	50	313.94	50	320.68	320.00	0	12,296	0.00%
2019/05/30	7	301.71	5	300.10	295.00	2	12,216	0.02%
2019/05/29	4	297.38	5	297.00	306.50	-1	12,179	-0.01%
2019/05/28	5	309.40	6	305.58	301.00	-1	12,141	-0.01%
2019/05/27	7	306.71	10	306.55	310.00	-3	12,116	-0.02%
2019/05/24	8	338.81	16	345.78	309.50	-8	12,074	-0.07%
2019/05/23	16	339.00	12	339.29	343.50	4	11,726	0.03%
2019/05/22	14	365.21	5	365.00	351.50	9	11,635	0.08%
2019/05/21	22	367.59	27	353.83	371.00	-5	11,701	-0.04%
2019/05/20	29	341.76	34	343.79	342.50	-5	11,708	-0.04%
2019/05/17	9	360.72	18	365.17	343.50	-9	11,578	-0.08%
2019/05/16	34	370.96	32	374.44	371.50	2	11,340	0.02%
2019/05/15	21	379.40	14	385.25	375.00	7	11,183	0.06%
2019/05/14	23	358.28	25	361.76	368.00	-2	11,043	-0.02%
2019/05/13	24	374.92	22	363.66	360.00	2	10,827	0.02%
2019/05/10	23	393.76	22	399.16	392.50	1	10,680	0.01%
2019/05/09	14	397.39	13	397.19	395.00	1	10,605	0.01%
2019/05/08	7	410.29	6	409.67	416.50	1	10,432	0.01%
2019/05/07	3	415.00	5	414.30	418.50	-2	10,340	-0.02%
2019/05/06	11	415.86	5	413.40	399.00	6	10,218	0.06%
2019/05/03	15	411.63	12	412.46	432.50	3	10,071	0.03%
2019/05/02	1	399.00	2	402.00	395.50	-1	9,918	-0.01%
2019/04/30	5	398.40	2	395.75	395.50	3	9,967	0.03%
2019/04/29	7	387.86	3	396.83	401.00	4	10,102	0.04%
2019/04/26	2	398.50	10	400.70	388.50	-8	10,081	-0.08%
2019/04/25	2	420.00	0	0.00	410.50	2	9,987	0.02%
2019/04/24	9	422.33	1	429.00	415.00	8	9,953	0.08%
2019/04/23	2	428.25	3	426.50	415.00	-1	9,934	-0.01%
2019/04/22	15	462.70	14	440.86	423.00	1	9,873	0.01%
2019/04/19	9	472.06	12	469.83	470.00	-3	9,900	-0.03%
2019/04/18	9	498.39	7	477.50	480.00	2	9,813	0.02%
2019/04/17	1	478.50	5	467.90	493.00	-4	9,625	-0.04%
2019/04/16	5	447.80	2	445.25	448.50	3	9,360	0.03%
2019/04/15	1	444.50	4	443.00	442.50	-3	9,311	-0.03%
2019/04/12	3	443.00	3	446.00	433.50	0	9,320	0.00%
2019/04/11	2	445.75	4	442.00	436.00	-2	9,236	-0.02%
2019/04/10	2	452.00	4	448.00	442.00	-2	9,196	-0.02%
2019/04/09	7	438.29	9	444.72	453.00	-2	9,104	-0.02%
2019/04/08	6	431.25	9	427.39	435.00	-3	9,014	-0.03%
2019/04/03	32	404.94	1.2	406.42	408.50	30.8	8,854	0.35%
2019/04/02	14	406.89	4.1	404.83	409.00	9.9	8,873	0.11%
2019/04/01	10	395.15	6	392.00	396.50	4	8,692	0.05%
2019/03/29	2	346.25	5.1	355.30	360.50	-3.1	8,477	-0.04%
2019/03/28	1	332.50	3	330.83	328.00	-2	8,490	-0.02%
2019/03/27	4	342.50	3	338.67	336.00	1	8,476	0.01%
2019/03/26	3	338.83	4	336.38	342.00	-1	8,481	-0.01%
2019/03/25	3	328.50	3	327.83	325.00	0	8,393	0.00%
2019/03/22	6	346.00	5	348.20	338.00	1	8,321	0.01%
2019/03/21	4	348.75	3	348.33	348.50	1	8,258	0.01%
2019/03/20	3	352.33	2	353.25	344.00	1	8,210	0.01%
2019/03/19	2.1	348.48	1	341.00	353.00	1.1	8,154	0.01%
2019/03/18	0	0.00	5	357.40	345.00	-5	8,078	-0.06%
2019/03/15	3	353.33	2	350.50	353.00	1	8,067	0.01%
2019/03/14	7.2	347.00	2	346.50	351.50	5.2	7,993	0.07%
2019/03/13	3	329.17	7	330.14	335.00	-4	7,894	-0.05%
2019/03/12	8	330.75	22	329.77	329.50	-14	7,842	-0.18%
2019/03/11	10.1	315.29	4	314.25	319.00	6.1	7,746	0.08%
2019/03/08	13	308.96	6	310.75	314.00	7	7,795	0.09%
2019/03/07	7	321.64	16	325.00	317.00	-9	7,748	-0.12%
2019/03/06	2	327.50	2	330.50	330.00	0	7,777	0.00%
2019/03/05	11	326.23	10	324.35	324.50	1	7,768	0.01%
2019/03/04	1	326.49	2	317.50	310.00	-1	7,597	-0.01%
2019/02/27	12	317.21	1	306.50	320.00	11	7,506	0.15%
2019/02/26	18	313.97	28	314.95	310.00	-10	7,458	-0.13%
2019/02/25	3	307.50	9	304.89	316.50	-6	7,531	-0.08%
2019/02/22	4	280.63	2	281.75	288.00	2	7,291	0.03%
2019/02/21	16	283.47	16	285.03	286.00	0	7,272	0.00%
2019/02/20	6	281.00	4	278.50	282.50	2	7,163	0.03%
2019/02/19	4	255.50	5	259.90	273.00	-1	6,942	-0.01%
2019/02/18	1	233.00	7	240.07	248.50	-6	6,742	-0.09%
2019/02/15	4	231.00	2	237.50	226.00	2	6,734	0.03%
2019/02/14	2	239.00	2	239.75	239.00	0	6,802	0.00%
2019/02/13	7	242.00	5	244.20	237.00	2	6,941	0.03%
2019/02/12	0	0.00	1	241.00	241.00	-1	7,012	-0.01%
2019/02/11	11	241.00	22	234.61	241.00	-11	7,180	-0.15%
2019/01/30	22	235.45	1	234.00	226.00	21	7,493	0.28%
2019/01/28	3	222.67	8	221.63	222.00	-5	7,698	-0.06%
2019/01/24	2	217.50	2	217.00	213.50	0	7,971	0.00%
2019/01/23	1	215.00	1	212.50	218.50	0	8,048	0.00%
2019/01/22	7	219.50	6	219.17	217.00	1	8,133	0.01%
2019/01/21	10	217.25	4	220.63	215.00	6	8,151	0.07%
2019/01/18	1	207.00	19	211.39	217.50	-18	8,066	-0.22%
2019/01/16	2	201.50	25	200.02	202.00	-23	8,166	-0.28%
2019/01/15	1	199.50	1	196.00	201.00	0	8,231	0.00%
2019/01/11	5	200.70	3	197.33	194.00	2	8,486	0.02%
2019/01/09	6	182.08	8	185.50	190.00	-2	8,462	-0.02%
2019/01/08	1	172.50	1	176.00	178.00	0	8,422	0.00%
2019/01/07	7	172.79	7	175.64	174.00	0	8,440	0.00%
2019/01/04	17	165.24	17	167.06	165.00	0	8,482	0.00%
2019/01/03	3	174.00	3	174.00	172.50	0	8,447	0.00%
2019/01/02	4	180.00	3	181.50	178.50	1	8,528	0.01%
2018/12/28	2	185.50	2	187.75	185.00	0	8,564	0.00%
2018/12/27	4	188.88	4	189.50	189.00	0	8,665	0.00%
2018/12/25	1	185.50	2	185.75	193.00	-1	8,815	-0.01%
2018/12/24	1	195.00	0	0.00	195.50	1	8,742	0.01%
2018/12/22	1	197.00	2	196.00	195.00	-1	8,736	-0.01%
2018/12/21	2	194.75	1	195.00	201.50	1	8,795	0.01%
2018/12/20	13	205.73	13	206.35	203.50	0	8,721	0.00%
2018/12/19	3	209.50	2	208.50	206.50	1	8,732	0.01%
2018/12/18	1	203.50	1	206.50	204.00	0	8,736	0.00%
2018/12/17	1	201.50	1	202.50	205.00	0	8,854	0.00%
2018/12/14	6	196.67	5	196.50	202.50	1	8,907	0.01%
2018/12/13	0	0.00	1	203.50	202.50	-1	8,922	-0.01%
2018/12/11	1	201.00	1	199.50	198.50	0	9,006	0.00%
2018/12/10	1	191.50	2	194.25	196.00	-1	9,045	-0.01%
2018/12/07	3	204.17	2	204.75	204.00	1	9,048	0.01%
2018/12/06	52	197.14	3	203.33	200.00	49	9,049	0.54%
2018/12/05	12	218.71	31	216.55	218.00	-19	9,033	-0.21%
2018/12/04	8	229.50	8	232.81	225.00	0	9,052	0.00%
2018/12/03	23	237.11	9	233.28	239.50	14	8,971	0.16%
2018/11/30	4	215.88	8	215.81	218.50	-4	8,906	-0.04%
2018/11/29	7	216.86	3	217.00	211.50	4	8,816	0.05%
2018/11/28	4	213.88	4	209.50	211.50	0	8,686	0.00%
2018/11/27	5	203.40	44	209.57	207.00	-39	8,602	-0.45%
2018/11/23	0	0.00	1	197.00	196.00	-1	8,421	-0.01%
2018/11/22	3	212.83	11	209.91	207.50	-8	8,323	-0.10%
2018/11/21	7	192.93	7	196.64	199.50	0	8,129	0.00%
2018/11/20	7	195.43	9	194.56	195.00	-2	8,130	-0.02%
2018/11/19	7	193.64	6	195.50	198.00	1	8,108	0.01%
2018/11/16	56	195.54	6	195.17	192.50	50	8,102	0.62%
2018/11/15	10	191.90	8	192.69	195.00	2	8,036	0.02%
2018/11/14	6	195.33	7	191.79	191.00	-1	8,017	-0.01%
2018/11/13	9	185.39	5	192.00	193.50	4	7,972	0.05%
2018/11/12	8	203.81	7	200.86	198.00	1	7,923	0.01%
2018/11/09	9	208.56	8	207.81	209.50	1	7,860	0.01%
2018/11/08	8	219.69	30	212.28	210.00	-22	7,800	-0.28%
2018/11/07	14	205.43	70	209.29	216.00	-56	7,692	-0.73%
2018/11/06	82	202.80	37	202.23	196.50	45	7,419	0.61%
2018/11/05	10	215.05	9	217.06	218.00	1	7,174	0.01%
2018/11/02	20	228.70	37	227.80	220.00	-17	7,164	-0.24%
2018/11/01	10	203.95	37	217.34	220.00	-27	6,992	-0.39%
2018/10/31	11	202.23	7	202.14	200.00	4	6,914	0.06%
2018/10/30	14	202.21	14	200.36	197.00	0	6,872	0.00%
2018/10/29	10	204.45	32	208.83	209.50	-22	6,826	-0.32%
2018/10/26	9	213.44	8	212.69	208.50	1	6,785	0.01%
2018/10/25	21	209.93	6	212.00	208.00	15	6,721	0.22%
2018/10/24	28	229.64	39	229.55	225.00	-11	6,621	-0.17%
2018/10/23	2	222.50	4	225.25	220.00	-2	6,546	-0.03%
2018/10/22	9	227.78	5	229.90	224.50	4	6,494	0.06%
2018/10/19	3	220.00	4	221.88	233.00	-1	6,403	-0.02%
2018/10/18	3	224.33	22	237.75	222.00	-19	6,255	-0.30%
2018/10/17	1	235.50	5	235.60	234.50	-4	6,209	-0.06%
2018/10/16	3	233.17	3	233.67	231.50	0	6,267	0.00%
2018/10/15	1	237.50	1	232.00	239.00	0	6,285	0.00%
2018/10/12	2	241.50	3	233.00	232.00	-1	6,295	-0.02%
2018/10/11	3	235.50	0	0.00	229.50	3	6,254	0.05%
2018/10/09	24	248.42	9	237.06	255.00	15	6,277	0.24%
2018/10/08	4	259.50	1	259.50	253.50	3	6,215	0.05%
2018/10/05	10	263.65	10	265.30	263.00	0	6,247	0.00%
2018/10/04	2	280.25	3	283.67	287.50	-1	6,207	-0.02%
2018/10/03	14	300.36	9	296.94	285.50	5	6,163	0.08%
2018/10/02	6	322.83	5	321.60	317.00	1	6,120	0.02%
2018/10/01	2	321.25	0	0.00	322.00	2	6,130	0.03%
2018/09/28	4	320.88	3	321.33	317.00	1	6,263	0.02%
2018/09/27	24	321.79	21	318.67	319.00	3	6,297	0.05%
2018/09/26	1	320.50	3	319.33	323.00	-2	6,242	-0.03%
2018/09/25	1	311.00	22	308.68	312.00	-21	6,229	-0.34%
2018/09/21	3	294.67	2	298.50	300.00	1	6,230	0.02%
2018/09/20	20	301.63	2	300.00	306.50	18	6,185	0.29%
2018/09/19	6	313.83	4	317.00	306.50	2	6,282	0.03%
2018/09/18	1	320.50	0	0.00	313.00	1	6,336	0.02%
2018/09/17	4	326.00	2	326.00	335.50	2	6,335	0.03%
2018/09/14	1	338.50	3	334.00	338.00	-2	6,328	-0.03%
2018/09/13	4	334.13	8	337.25	329.50	-4	6,324	-0.06%
2018/09/12	4	349.25	5	347.00	346.50	-1	6,318	-0.02%
2018/09/11	2	351.00	2	358.00	357.00	0	6,439	0.00%
2018/09/10	25	354.00	5	350.30	336.00	20	6,425	0.31%
2018/09/07	4	373.63	2	374.75	369.00	2	6,475	0.03%
2018/09/06	22	362.70	24	372.08	384.00	-2	6,530	-0.03%
2018/09/05	2	376.50	1	376.50	374.00	1	6,611	0.02%
2018/09/04	1	380.00	2	377.50	383.50	-1	6,736	-0.01%
2018/09/03	24	370.71	3	369.67	366.00	21	6,890	0.30%
2018/08/31	3	396.50	5	391.90	398.50	-2	6,913	-0.03%
2018/08/30	10	406.30	9	411.56	400.00	1	6,931	0.01%
2018/08/29	1	414.00	3	408.83	410.50	-2	7,033	-0.03%
2018/08/28	12	412.75	12	413.38	412.50	0	7,129	0.00%
2018/08/27	5	400.20	7	400.14	405.00	-2	7,237	-0.03%
2018/08/24	9	384.33	18	391.36	393.00	-9	7,304	-0.12%
2018/08/23	2	392.25	7	391.64	388.00	-5	7,422	-0.07%
2018/08/22	9	388.28	3	387.67	387.00	6	7,499	0.08%
2018/08/21	11	386.41	27	389.04	395.00	-16	7,592	-0.21%
2018/08/20	18	370.44	16	376.28	376.00	2	7,701	0.03%
2018/08/17	4	390.13	4	389.75	381.50	0	7,808	0.00%
2018/08/16	17	383.09	26	377.33	384.00	-9	8,003	-0.11%
2018/08/15	14	367.18	18	368.97	379.00	-4	8,127	-0.05%
2018/08/14	17	369.82	24	374.92	375.00	-7	8,380	-0.08%
2018/08/13	32	370.22	34	375.69	371.50	-2	8,466	-0.02%
2018/08/10	6	409.83	3	409.17	403.50	3	8,407	0.04%
2018/08/09	13	408.73	13	408.15	412.00	0	8,436	0.00%
2018/08/08	12	426.38	2	430.25	414.50	10	8,373	0.12%
2018/08/07	1	429.00	4	435.13	440.00	-3	8,350	-0.04%
2018/08/06	12	423.08	6	429.08	426.50	6	8,471	0.07%
2018/08/03	4	442.13	2	440.25	439.50	2	8,485	0.02%
2018/08/02	27	459.15	8	452.50	441.50	19	8,454	0.22%
2018/08/01	8	477.31	19	474.61	471.50	-11	8,453	-0.13%
2018/07/31	9	475.56	8	480.50	483.50	1	8,453	0.01%
2018/07/30	12	467.42	11	473.09	476.50	1	8,615	0.01%
2018/07/27	1	488.00	4	483.13	488.00	-3	8,694	-0.03%
2018/07/26	24	482.08	24	490.52	475.50	0	8,716	0.00%
2018/07/25	3	481.67	3	479.50	481.00	0	8,765	0.00%
2018/07/24	2	460.25	12	480.50	482.50	-10	8,867	-0.11%
2018/07/23	25	465.18	9	466.78	472.50	16	8,844	0.18%
2018/07/20	10	497.20	21	503.45	498.00	-11	8,845	-0.12%
2018/07/19	7	484.57	3	488.17	486.00	4	8,780	0.05%
2018/07/18	4	477.63	4	480.37	480.00	0	8,807	0.00%
2018/07/17	5	489.70	5	492.10	491.50	0	8,803	0.00%
2018/07/16	4	512.00	3	514.67	496.00	1	8,821	0.01%
2018/07/13	6	509.17	9	514.11	515.00	-3	8,829	-0.03%
2018/07/12	11	481.05	14	486.04	493.00	-3	8,948	-0.03%
2018/07/11	13	487.12	12	470.67	468.00	1	9,132	0.01%
2018/07/10	10	456.00	18	479.17	483.00	-8	9,265	-0.09%
2018/07/09	28	466.41	26	447.65	441.00	2	9,371	0.02%
2018/07/06	21	447.21	20	448.00	460.00	1	9,430	0.01%
2018/07/05	49	455.87	38	437.79	427.50	11	9,529	0.12%
2018/07/04	17	463.21	22	468.64	474.50	-5	9,617	-0.05%
2018/07/03	25	472.56	24	460.44	459.00	1	9,590	0.01%
2018/07/02	29	476.07	28	480.86	471.50	1	9,602	0.01%
2018/06/29	14	466.75	14.2	473.78	478.50	-0.2	9,542	0.00%
2018/06/28	42	468.81	38	465.08	453.50	4	9,468	0.04%
2018/06/27	11	479.00	9	478.11	464.50	2	9,363	0.02%
2018/06/26	4	465.63	11	473.95	487.00	-7	9,445	-0.07%
2018/06/25	4	481.75	15	485.13	480.50	-11	9,483	-0.12%
2018/06/22	3	494.83	6.1	505.28	490.00	-3.1	9,561	-0.03%
2018/06/21	4	530.25	4	528.25	518.00	0	9,698	0.00%
2018/06/20	16	526.00	16	509.00	531.00	0	9,699	0.00%
2018/06/19	1	531.00	1	538.00	530.00	0	9,747	0.00%
2018/06/15	1.1	550.45	154	579.60	555.00	-152.9	9,803	-1.56%	大賣/鉅額交易
2018/06/14	3	534.97	4.1	541.95	530.00	-1.1	9,680	-0.01%
2018/06/13	4.1	539.13	3	532.00	554.00	1.1	9,603	0.01%
2018/06/12	21	500.81	23	505.00	512.00	-2	9,598	-0.02%
2018/06/11	8.1	477.11	15	486.50	488.00	-6.9	9,538	-0.07%
2018/06/08	6	465.75	8	468.69	458.50	-2	9,340	-0.02%
2018/06/07	25	473.58	25	469.00	469.00	0	9,285	0.00%
2018/06/06	21	472.14	21	478.71	470.50	0	9,237	0.00%
2018/06/05	38	466.53	39	472.03	477.50	-1	9,155	-0.01%
2018/06/04	22	473.00	19	479.76	458.00	3	9,031	0.03%
2018/06/01	44	457.43	36	463.42	468.00	8	8,903	0.09%
2018/05/31	48	462.97	53	449.47	448.00	-5	8,808	-0.06%
2018/05/30	27	438.80	31	441.61	458.00	-4	8,669	-0.05%
2018/05/29	51	450.17	62	437.83	436.00	-11	8,553	-0.13%
2018/05/28	49	476.46	31	456.02	452.00	18	8,438	0.21%
2018/05/25	36	459.78	35	459.53	455.00	1	8,313	0.01%
2018/05/24	30	441.03	31	457.13	462.00	-1	8,131	-0.01%
2018/05/23	33	434.30	40	432.48	430.50	-7	7,872	-0.09%
2018/05/22	42	419.80	44	421.20	426.00	-2	7,649	-0.03%
2018/05/21	12	379.75	44	377.82	396.00	-32	7,341	-0.44%
2018/05/18	22	367.27	22	360.50	360.00	0	7,160	0.00%
2018/05/17	21	373.33	28	368.34	366.00	-7	7,199	-0.10%
2018/05/16	3	371.00	1	377.00	369.50	2	7,201	0.03%
2018/05/15	26	380.31	17	379.94	372.00	9	7,211	0.12%
2018/05/14	26	376.67	25	378.32	381.00	1	7,210	0.01%
2018/05/11	102	384.51	106.1	374.04	371.00	-4.1	7,062	-0.06%	大買/大賣/
2018/05/10	11	379.27	12	373.58	372.50	-1	7,012	-0.01%
2018/05/09	50	375.09	50	375.72	373.00	0	7,094	0.00%
2018/05/08	11	368.91	8	363.19	363.00	3	6,987	0.04%
2018/05/07	53	374.57	47	377.81	371.00	6	6,920	0.09%
2018/05/04	68.1	355.82	59	347.96	362.00	9.1	6,744	0.13%
2018/05/03	10	343.40	11	337.27	332.50	-1	6,614	-0.02%
2018/05/02	19	352.82	38	344.21	343.00	-19	6,615	-0.29%
2018/04/30	22	339.23	2	352.00	352.00	20	6,551	0.31%
2018/04/27	0	0.00	0.1	333.00	330.00	-0.1	6,451	0.00%
2018/04/26	50	355.06	113	322.74	323.50	-63	6,430	-0.98%	大賣/
2018/04/25	50	357.59	27	353.24	352.50	23	6,328	0.36%
2018/04/24	20	363.00	10	368.00	351.00	10	6,296	0.16%
2018/04/23	20	371.00	22	354.18	351.00	-2	6,216	-0.03%
2018/04/20	5	380.50	4	377.25	368.00	1	6,189	0.02%
2018/04/19	20	393.03	19	388.55	388.00	1	6,190	0.02%
2018/04/18	54	390.67	97	385.35	384.50	-43	6,269	-0.69%
2018/04/17	43.1	414.83	29	403.36	388.00	14.1	6,043	0.23%
2018/04/16	27	384.39	38	401.33	407.00	-11	5,798	-0.19%
2018/04/13	16	360.34	18	364.36	370.00	-2	5,742	-0.03%
2018/04/12	26	349.25	20	348.63	350.00	6	5,665	0.11%
2018/04/11	63	347.80	48	344.42	340.50	15	5,593	0.27%
2018/04/10	31	324.21	34	330.28	339.50	-3	5,379	-0.06%
2018/04/09	4	308.63	3	309.17	309.00	1	5,261	0.02%
2018/04/03	13	295.46	13	298.19	309.00	0	5,425	0.00%
2018/04/02	5	302.00	4	302.50	300.50	1	5,461	0.02%
2018/03/31	5	310.50	5	308.50	308.50	0	5,527	0.00%
2018/03/30	7	306.07	8	302.88	308.00	-1	5,568	-0.02%
2018/03/29	37	316.30	10	310.15	303.50	27	5,660	0.48%
2018/03/28	32	306.34	44	306.52	307.00	-12	5,612	-0.21%
2018/03/27	8	305.56	5	309.40	300.50	3	5,526	0.05%
2018/03/26	48	295.02	33	299.32	301.00	15	5,436	0.28%
2018/03/23	10	272.60	27	268.44	285.00	-17	5,268	-0.32%
2018/03/22	43	285.42	46	283.74	280.00	-3	5,330	-0.06%
2018/03/21	40	263.30	29	266.91	274.00	11	5,272	0.21%
2018/03/20	9	253.11	0	0.00	249.50	9	5,218	0.17%
2018/03/16	12	263.75	18	267.47	260.50	-6	5,304	-0.11%
2018/03/15	10	257.50	2	260.00	260.50	8	5,203	0.15%
2018/03/13	1	233.50	1	234.50	236.00	0	5,386	0.00%
2018/03/12	3	229.33	3	231.50	229.50	0	5,504	0.00%
2018/03/09	1	230.50	1	232.00	230.00	0	5,698	0.00%
2018/03/07	1	223.50	1	226.50	223.00	0	5,948	0.00%
2018/03/06	1	232.00	0	0.00	231.00	1	6,161	0.02%
2018/03/05	2	237.50	2	231.00	231.00	0	6,269	0.00%
2018/03/02	1	240.50	1	240.00	242.00	0	6,322	0.00%
2018/03/01	7	242.71	7	241.57	243.50	0	6,400	0.00%
2018/02/27	12	249.50	14	244.82	244.00	-2	6,529	-0.03%
2018/02/22	1	235.50	1	234.00	241.00	0	6,997	0.00%
2018/02/21	1	237.00	1	237.50	238.50	0	7,089	0.00%
2018/02/12	1	229.00	1	230.50	228.00	0	7,100	0.00%
2018/02/09	5	218.70	3	222.17	231.00	2	7,217	0.03%
2018/02/08	5	238.80	3	244.67	236.50	2	7,170	0.03%
2018/02/07	2	255.00	2	264.50	250.50	0	7,239	0.00%
2018/02/06	11	255.23	2	259.00	247.50	9	7,300	0.12%
2018/02/02	11	292.00	16	285.00	284.50	-5	7,362	-0.07%
2018/02/01	20	287.00	25	290.72	290.00	-5	7,417	-0.07%
2018/01/31	3	278.00	0	0.00	279.50	3	7,463	0.04%
2018/01/30	6	278.58	4	277.38	276.00	2	7,506	0.03%
2018/01/29	1	277.50	1	279.00	279.00	0	7,566	0.00%
2018/01/26	3	275.17	1	277.50	274.00	2	7,700	0.03%
2018/01/25	13	287.58	11	280.50	277.00	2	7,813	0.03%
2018/01/24	6	279.67	7	280.29	283.00	-1	7,961	-0.01%
2018/01/23	10	286.00	10	276.00	276.00	0	8,115	0.00%
2018/01/22	2	275.75	1	279.00	282.00	1	8,217	0.01%
2018/01/18	1	292.50	2	291.75	286.00	-1	8,522	-0.01%
2018/01/17	1	288.50	10	288.85	287.00	-9	8,647	-0.10%
2018/01/16	10	288.00	10	290.00	292.00	0	8,791	0.00%
2018/01/15	13	300.08	11	284.00	284.00	2	8,859	0.02%
2018/01/12	32	290.27	36	294.42	294.00	-4	8,879	-0.05%
2018/01/11	5	280.90	25	279.94	281.00	-20	8,829	-0.23%
2018/01/10	4	283.88	2	282.50	280.00	2	9,134	0.02%
2018/01/09	36	294.22	13	291.96	284.00	23	9,232	0.25%
2018/01/08	6	283.50	15	272.27	285.00	-9	9,126	-0.10%
2018/01/05	7	276.07	5	278.00	274.50	2	9,065	0.02%
2018/01/04	6	278.50	6	277.17	280.50	0	9,107	0.00%
2018/01/03	8	278.75	8	278.94	275.50	0	9,168	0.00%
2018/01/02	11	264.45	12	268.79	280.00	-1	9,165	-0.01%