玉晶光 (3406)-元大-大天母券商分點個股進出

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
456.0
漲跌
▲5.0
漲幅
+1.11%
成交量
1,426張
產業
上市光電類股
1051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-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0.2	461.50	0	460.00	456.00	0.2	1,205	0.01%
2024/12/09	0	449.00	0	0.00	448.00	0	1,237	0.00%
2024/12/06	0.1	451.69	0	0.00	447.50	0.1	1,276	0.01%
2024/12/04	0	0.00	1	455.99	455.00	-1	1,320	-0.08%
2024/12/03	0	452.50	0	0.00	452.50	0	1,349	0.00%
2024/11/27	0.1	450.36	0	0.00	445.50	0.1	1,536	0.01%
2024/11/26	0.2	456.74	7	456.72	456.50	-6.8	1,541	-0.44%
2024/11/25	0	0.00	5	451.50	451.50	-5	1,543	-0.32%
2024/11/20	0	445.00	0	0.00	437.00	0	1,552	0.00%
2024/11/19	0	449.00	0	450.00	448.50	0	1,547	0.00%
2024/11/18	0	0.00	5	450.00	445.00	-5	1,564	-0.32%
2024/11/15	0.1	453.50	3	454.83	453.00	-3	1,568	-0.19%
2024/11/14	1	446.00	0	0.00	441.00	1	1,564	0.06%
2024/11/13	2	450.27	1	457.98	448.00	1	1,582	0.06%
2024/11/12	2	438.52	0	0.00	438.50	2	1,615	0.13%
2024/11/07	0	0.00	2	459.00	458.00	-2	1,674	-0.12%
2024/11/06	0	0.00	1	462.50	460.00	-1	1,704	-0.06%
2024/11/05	2	443.50	1	444.00	443.00	1	1,714	0.06%
2024/10/29	0	445.00	0	0.00	445.00	0	1,765	0.00%
2024/10/24	0	465.00	0	0.00	456.00	0	1,815	0.00%
2024/10/22	0.1	468.50	0	0.00	466.50	0.1	1,834	0.01%
2024/10/21	0	0.00	2	471.01	471.00	-2	1,850	-0.11%
2024/10/18	3.5	466.01	0	0.00	462.00	3.5	1,850	0.19%
2024/10/16	2	474.00	1	472.50	471.50	1	1,866	0.05%
2024/10/09	0.2	473.00	0	0.00	468.00	0.2	1,991	0.01%
2024/10/08	2.1	481.78	0	0.00	481.00	2.1	1,988	0.10%
2024/10/07	0.1	490.00	1	488.00	490.00	-0.9	2,001	-0.04%
2024/10/01	2	486.00	0	0.00	485.00	2	2,089	0.10%
2024/09/27	2.1	496.26	1	494.50	493.50	1.1	2,191	0.05%
2024/09/26	2	497.00	0	0.00	497.00	2	2,180	0.09%
2024/09/25	0	0.00	7	486.36	488.50	-7	2,156	-0.32%
2024/09/23	8.1	478.26	0	0.00	478.00	8.1	2,172	0.37%
2024/09/20	1.2	488.77	0.1	491.00	484.50	1.1	2,207	0.05%
2024/09/18	1.1	467.26	1	485.00	467.00	0.1	2,292	0.00%
2024/09/16	2.1	488.45	0	0.00	486.00	2.1	2,294	0.09%
2024/09/13	0	0.00	0.1	493.00	491.50	-0.1	2,313	0.00%
2024/09/12	1	483.00	1	489.00	486.50	0	2,355	0.00%
2024/09/11	1	483.00	0.1	483.50	480.00	0.9	2,386	0.04%
2024/09/10	0.3	479.00	0	0.00	477.00	0.3	2,451	0.01%
2024/09/09	2	498.50	0	0.00	495.50	2	2,486	0.08%
2024/09/06	2	520.50	1	525.00	516.00	1	2,515	0.04%
2024/09/04	3	525.00	1	532.00	525.00	2	2,619	0.08%
2024/09/03	0.1	554.00	0	0.00	554.00	0.1	2,631	0.00%
2024/09/02	3.3	564.85	2	570.00	558.00	1.3	2,676	0.05%
2024/08/30	2	573.00	0	0.00	565.00	2	2,701	0.07%
2024/08/29	0	557.00	12	564.26	578.00	-12	2,662	-0.45%
2024/08/28	4	525.76	3	530.33	528.00	1	2,586	0.04%
2024/08/27	1	525.17	4	527.75	532.00	-3	2,616	-0.11%
2024/08/26	2	524.00	1	532.00	520.00	1	2,643	0.04%
2024/08/23	2	524.00	1	529.00	528.00	1	2,687	0.04%
2024/08/22	2	525.50	1	531.00	529.00	1	2,705	0.04%
2024/08/21	0	0.00	1	537.00	530.00	-1	2,711	-0.04%
2024/08/20	3.1	537.02	3	540.33	531.00	0.1	2,713	0.00%
2024/08/19	0.1	528.00	0	0.00	524.00	0.1	2,743	0.00%
2024/08/16	1	520.00	0	0.00	519.00	1	2,766	0.04%
2024/08/15	1	516.00	0	0.00	513.00	1	2,805	0.04%
2024/08/14	3.5	519.57	1	523.00	517.00	2.5	2,839	0.09%
2024/08/13	0	0.00	1	529.82	532.00	-1	2,812	-0.04%
2024/08/09	0.1	497.00	1	506.00	497.00	-0.9	2,932	-0.03%
2024/08/08	1	511.81	1	514.00	501.00	0	2,954	0.00%
2024/08/07	1	498.00	5	490.50	498.00	-4	2,921	-0.14%
2024/08/06	1	436.00	1	437.50	453.00	0	2,896	0.00%
2024/08/05	3	455.67	1	458.00	453.00	2	2,879	0.07%
2024/08/02	1	510.00	1	517.00	503.00	0	2,851	0.00%
2024/08/01	1.1	526.43	0	0.00	528.00	1.1	2,846	0.04%
2024/07/31	1	525.21	1	530.00	524.00	0	2,850	0.00%
2024/07/30	0	507.00	0.2	529.00	527.00	-0.2	2,882	-0.01%
2024/07/29	5	515.00	3	517.33	512.00	2	2,845	0.07%
2024/07/26	6.2	532.25	3	527.00	521.00	3.2	2,835	0.11%
2024/07/23	4	572.50	2	571.50	574.00	2	2,810	0.07%
2024/07/22	1	562.15	1	567.00	572.00	0	2,812	0.00%
2024/07/19	1	589.98	1	597.00	582.00	0	2,797	0.00%
2024/07/18	2.1	582.83	0	0.00	590.00	2.1	2,789	0.08%
2024/07/17	1	606.99	1	615.00	605.00	0	2,766	0.00%
2024/07/16	1.1	610.29	2	615.50	612.00	-0.9	2,735	-0.03%
2024/07/15	4.2	608.72	1	611.00	609.00	3.2	2,734	0.12%
2024/07/12	1	606.21	2.2	614.64	613.00	-1.2	2,708	-0.04%
2024/07/11	4.1	614.61	2	634.98	600.00	2	2,674	0.08%
2024/07/10	0	0.00	1.2	621.00	625.00	-1.2	2,638	-0.05%
2024/07/09	0	608.00	0	0.00	614.00	0	2,623	0.00%
2024/07/08	2	612.03	0	617.00	615.00	2	2,620	0.08%
2024/07/05	4.1	610.27	1.4	612.01	611.00	2.7	2,592	0.11%
2024/07/04	7	630.88	3	631.00	632.00	4	2,525	0.16%
2024/07/03	0	0.00	15	660.67	662.00	-15	2,466	-0.61%
2024/07/02	0	663.00	5	665.00	662.00	-5	2,459	-0.20%
2024/06/28	0	0.00	0	663.00	662.00	0	2,463	0.00%
2024/06/27	0	667.00	0	667.00	663.00	0	2,464	0.00%
2024/06/26	2	675.00	5.7	665.81	668.00	-3.7	2,493	-0.15%
2024/06/25	18	654.05	10	658.10	675.00	8	2,485	0.32%
2024/06/24	5	656.40	4	656.48	650.00	1	2,487	0.04%
2024/06/21	1	628.11	4	635.51	645.00	-3	2,569	-0.12%
2024/06/20	0	0.00	10	632.70	637.00	-10	2,604	-0.38%
2024/06/19	4.1	633.38	5	633.22	626.00	-0.9	2,630	-0.03%
2024/06/18	1	632.91	3	638.65	630.00	-2	2,680	-0.07%
2024/06/17	9.1	634.05	3	638.33	628.00	6.1	2,777	0.22%
2024/06/14	3	615.00	8	622.48	630.00	-5	2,729	-0.18%
2024/06/13	5	590.40	4.1	593.80	599.00	0.9	2,678	0.03%
2024/06/12	3	590.66	9	588.56	591.00	-6	2,641	-0.23%
2024/06/11	1	548.00	8	545.12	545.00	-7	2,592	-0.27%
2024/06/07	4.9	554.57	5.5	556.82	553.00	-0.6	2,574	-0.02%
2024/06/06	11	552.64	4	547.50	549.00	7	2,544	0.28%
2024/06/05	8	548.50	7.6	548.09	551.00	0.5	2,502	0.02%
2024/06/04	5	535.60	6	540.50	535.00	-1	2,473	-0.04%
2024/06/03	3	530.67	4	537.00	532.00	-1	2,468	-0.04%
2024/05/31	4	540.75	3	542.67	530.00	1	2,462	0.04%
2024/05/30	5	531.80	4	539.50	538.00	1	2,442	0.04%
2024/05/29	1	533.00	3	531.00	535.00	-2	2,419	-0.08%
2024/05/28	1	513.00	1	510.00	513.00	0	2,383	0.00%
2024/05/27	1	521.00	0	522.00	517.00	1	2,373	0.04%
2024/05/24	1	526.00	0	0.00	526.00	1	2,387	0.04%
2024/05/23	1.1	532.09	8	521.88	533.00	-6.9	2,436	-0.28%
2024/05/22	1	530.00	2	518.50	518.00	-1	2,385	-0.04%
2024/05/21	4	531.50	4	533.50	535.00	0	2,357	0.00%
2024/05/20	2	534.50	3	541.00	540.00	-1	2,324	-0.04%
2024/05/17	1	530.00	2.1	522.86	530.00	-1.1	2,314	-0.05%
2024/05/16	1	524.00	3.1	519.68	524.00	-2.1	2,330	-0.09%
2024/05/15	3.5	518.54	4	520.50	513.00	-0.5	2,304	-0.02%
2024/05/14	9	477.00	3	486.74	488.50	6	2,209	0.27%
2024/05/09	2	463.75	2	453.00	451.50	0	2,189	0.00%
2024/05/03	1	459.00	6	457.58	460.00	-5	2,173	-0.23%
2024/04/30	1	436.50	0	0.00	441.00	1	2,200	0.05%
2024/04/26	0	0.00	2	430.00	424.50	-2	2,251	-0.09%
2024/04/25	3	429.00	0	0.00	427.50	3	2,251	0.13%
2024/04/24	0.1	432.50	0.1	433.50	433.50	0	2,248	0.00%
2024/04/23	0	422.00	0	0.00	420.00	0	2,268	0.00%
2024/04/19	0	0.00	0.2	415.00	424.00	-0.2	2,292	-0.01%
2024/04/16	0	444.18	0	443.50	442.00	0	2,295	0.00%
2024/04/12	4	478.98	4	482.75	472.00	0	2,314	0.00%
2024/04/11	0.1	471.00	0	0.00	472.50	0.1	2,328	0.00%
2024/04/10	1	477.54	2	479.00	479.00	-1	2,341	-0.04%
2024/04/09	2	478.00	2	476.75	477.00	0	2,356	0.00%
2024/04/03	1	493.00	0.5	474.00	474.00	0.5	2,345	0.02%
2024/04/02	1	491.00	2	484.50	484.50	-1	2,324	-0.04%
2024/04/01	1.1	486.14	2	487.97	489.50	-0.9	2,317	-0.04%
2024/03/29	1	504.00	4.1	495.60	496.00	-3.1	2,294	-0.14%
2024/03/28	4	508.50	5.1	508.22	509.00	-1.1	2,262	-0.05%
2024/03/27	3	503.50	6.3	505.38	505.00	-3.3	2,234	-0.15%
2024/03/26	8.1	515.65	6.1	518.87	499.00	2	2,166	0.09%
2024/03/25	1	497.00	1	499.50	493.00	0	2,049	0.00%
2024/03/22	2	476.50	4.1	480.70	482.50	-2.1	2,013	-0.10%
2024/03/21	6	471.75	6	473.67	476.00	0	1,981	0.00%
2024/03/20	7	456.14	11.3	457.70	462.50	-4.3	1,906	-0.23%
2024/03/19	2	419.75	1.3	419.70	423.00	0.8	1,900	0.04%
2024/03/18	1	422.50	1.1	427.33	428.00	-0.1	1,948	0.00%
2024/03/15	2	421.50	4	419.38	417.50	-2	1,956	-0.10%
2024/03/14	3	415.17	7.2	419.31	418.50	-4.2	1,927	-0.22%
2024/03/13	1	407.00	0	0.00	398.50	1	1,859	0.05%
2024/03/12	2	407.50	1	411.00	408.50	1	1,846	0.05%
2024/03/11	2	397.75	0	0.00	398.00	2	1,843	0.11%
2024/03/08	0.1	404.75	0	402.00	400.00	0.1	1,856	0.00%
2024/03/07	1.1	402.77	0	408.00	401.50	1.1	1,835	0.06%
2024/03/06	0.1	411.42	0	0.00	409.50	0.1	1,837	0.01%
2024/03/05	1	411.04	0	0.00	412.00	1	1,847	0.05%
2024/03/04	1	420.52	0	0.00	420.50	1	1,858	0.05%
2024/03/01	1.5	427.73	0.1	429.00	426.00	1.3	1,876	0.07%
2024/02/29	1.1	422.45	0	0.00	423.50	1.1	1,899	0.06%
2024/02/27	8	425.75	9	426.56	427.00	-1	1,906	-0.05%
2024/02/26	2	425.00	11.2	426.99	429.00	-9.2	1,939	-0.48%
2024/02/23	0	412.17	0	0.00	409.50	0	1,926	0.00%
2024/02/22	0.1	415.05	0	0.00	415.00	0.1	1,962	0.00%
2024/02/21	1	414.00	1	417.50	411.50	0	1,991	0.00%
2024/02/20	4.1	415.08	2	411.00	411.00	2.1	1,988	0.11%
2024/02/19	1	413.51	2	421.25	420.00	-1	1,947	-0.05%
2024/02/16	3	409.67	4	409.25	409.00	-1	1,924	-0.05%
2024/02/15	1	404.00	3	406.33	407.00	-2	1,964	-0.10%
2024/02/05	0	395.50	0	0.00	392.50	0	1,947	0.00%
2024/02/01	1.3	396.08	0	0.00	395.00	1.3	1,941	0.07%
2024/01/30	3	400.00	0	0.00	398.50	3	1,987	0.15%
2024/01/24	2	413.00	4	406.63	406.50	-2	1,988	-0.10%
2024/01/23	1	416.01	4	421.50	423.00	-3	1,957	-0.15%
2024/01/22	0	408.50	4	412.13	414.00	-4	1,903	-0.21%
2024/01/19	2	405.00	1	402.00	403.50	1	1,878	0.05%
2024/01/18	1	400.50	2	403.00	402.50	-1	1,875	-0.05%
2024/01/17	5	399.50	4	399.38	398.50	1	1,874	0.05%
2024/01/16	0	0.00	1	402.00	401.00	-1	1,845	-0.05%
2024/01/15	1	398.00	0	0.00	394.00	1	1,820	0.05%
2024/01/12	0	400.00	2	398.01	397.00	-2	1,819	-0.11%
2024/01/09	3	395.00	0	0.00	390.00	3	1,817	0.17%
2024/01/08	3.3	398.54	0	0.00	396.00	3.3	1,796	0.18%
2024/01/05	3.1	406.33	3.1	401.16	401.50	0	1,794	0.00%
2024/01/04	2	416.00	5	420.50	420.50	-3	1,776	-0.17%
2024/01/03	0	422.00	0	0.00	421.50	0	1,778	0.00%
2024/01/02	1	423.02	2	421.00	422.00	-1	1,771	-0.06%
2023/12/29	0	419.56	1	420.00	420.50	-1	1,771	-0.06%
2023/12/28	0	0.00	1	407.50	407.50	-1	1,760	-0.06%
2023/12/27	1	411.00	0	0.00	410.00	1	1,754	0.06%
2023/12/19	1	412.50	0.1	416.00	412.50	1	1,744	0.05%
2023/12/18	2	420.75	0	0.00	421.50	2	1,749	0.11%
2023/12/15	2.1	426.10	3.1	429.81	428.00	-1	1,753	-0.06%
2023/12/14	1	425.99	8.2	429.47	428.00	-7.2	1,762	-0.41%
2023/12/13	0.1	412.27	2	413.75	415.00	-1.9	1,682	-0.12%
2023/12/12	0	0.00	2	404.50	403.00	-2	1,617	-0.12%
2023/12/08	0	0.00	2.1	397.50	395.00	-2.1	1,616	-0.13%
2023/12/07	4	395.50	0	0.00	393.50	4	1,621	0.25%
2023/12/06	3	394.50	0	0.00	393.00	3	1,630	0.18%
2023/12/05	4.1	395.12	0	0.00	397.00	4.1	1,660	0.25%
2023/12/04	2	396.50	1	393.00	391.00	1	1,652	0.06%
2023/12/01	2	394.26	2.3	395.50	394.50	-0.3	1,663	-0.02%
2023/11/30	2	401.50	0	0.00	400.00	2	1,664	0.12%
2023/11/29	3	405.64	1	408.46	406.50	2	1,662	0.12%
2023/11/28	0.1	404.16	4	403.75	403.00	-3.9	1,630	-0.24%
2023/11/27	0.1	405.00	4	402.50	401.50	-3.9	1,604	-0.25%
2023/11/24	1	401.98	1	403.00	401.50	0	1,579	0.00%
2023/11/23	5	400.01	3	399.50	400.00	2	1,582	0.13%
2023/11/22	1	388.00	4	391.00	394.00	-3	1,519	-0.20%
2023/11/21	2	396.50	1	399.50	396.50	1	1,473	0.07%
2023/11/20	3.1	390.37	5.1	392.85	396.50	-2	1,436	-0.14%
2023/11/17	0	386.00	0	0.00	387.50	0	1,404	0.00%
2023/11/16	2	384.00	1	383.00	383.50	1	1,399	0.07%
2023/11/15	1	385.00	1	384.00	382.50	0	1,401	0.00%
2023/11/14	4	383.25	0	0.00	383.50	4	1,388	0.29%
2023/11/13	1	391.00	0	387.50	392.00	1	1,353	0.07%
2023/11/10	0	0.00	0	386.50	385.50	0	1,358	0.00%
2023/11/09	0	0.00	2	388.75	390.00	-2	1,360	-0.15%
2023/11/08	8	381.75	3	382.50	384.00	5	1,376	0.36%
2023/11/03	0	0.00	0.2	388.83	386.00	-0.2	1,348	-0.02%
2023/11/02	0	0.00	1	390.00	391.00	-1	1,371	-0.07%
2023/11/01	0	0.00	1	385.00	385.50	-1	1,382	-0.07%
2023/10/31	0	0.00	1	388.00	380.50	-1	1,423	-0.07%
2023/10/26	0	0.00	1	377.00	377.00	-1	1,497	-0.07%
2023/10/25	3	387.00	0	0.00	386.00	3	1,493	0.20%
2023/10/20	1.1	382.10	0	0.00	383.50	1.1	1,526	0.07%
2023/10/19	0	0.00	1	383.00	383.50	-1	1,544	-0.06%
2023/10/18	2	379.50	0	0.00	375.50	2	1,546	0.13%
2023/10/17	0	0.00	7	383.50	379.50	-7	1,557	-0.45%
2023/10/16	0	0.00	9	382.11	383.50	-9	1,571	-0.57%
2023/10/13	0	0.00	9	389.22	389.00	-9	1,579	-0.57%
2023/10/12	0	0.00	9	389.00	395.00	-9	1,585	-0.57%
2023/10/11	1	383.01	3	386.33	385.50	-2	1,611	-0.12%
2023/10/06	1	388.50	2	387.00	386.00	-1	1,618	-0.06%
2023/10/05	4	382.88	3	383.67	385.00	1	1,644	0.06%
2023/10/04	0	368.50	0	0.00	376.00	0	1,682	0.00%
2023/10/03	0.1	374.00	0	0.00	372.50	0.1	1,789	0.01%
2023/10/02	1	374.50	1	374.00	374.00	0	1,869	0.00%
2023/09/27	1	370.00	0	0.00	369.50	1	2,004	0.05%
2023/09/25	1	376.00	1.1	381.46	382.00	-0.1	2,033	-0.01%
2023/09/21	2.1	369.23	0	0.00	367.50	2.1	2,002	0.11%
2023/09/20	1	381.99	1	379.50	379.50	0	1,975	0.00%
2023/09/19	1	389.49	0	0.00	386.50	1	1,967	0.05%
2023/09/18	1	400.95	3	404.50	394.50	-2	1,956	-0.10%
2023/09/15	0	0.00	0.1	390.00	388.50	-0.1	1,904	0.00%
2023/09/13	1.1	378.99	1	377.00	379.00	0.1	1,892	0.01%
2023/09/12	0	388.00	0	0.00	388.00	0	1,897	0.00%
2023/09/11	0	0.00	20	388.55	383.50	-20	1,911	-1.05%
2023/09/08	21	400.79	1.1	392.27	390.00	19.9	1,919	1.04%
2023/09/06	1	397.00	1	399.50	399.50	0	1,905	0.00%
2023/09/05	0.2	396.00	0	0.00	397.00	0.2	1,946	0.01%
2023/09/04	1	390.00	1	382.50	390.50	0	1,942	0.00%
2023/09/01	1	383.50	1	384.00	383.50	0	1,961	0.00%
2023/08/31	2	381.75	2	384.00	383.00	0	2,121	0.00%
2023/08/30	1	385.50	1	387.00	383.00	0	2,230	0.00%
2023/08/29	2	387.25	2.1	386.29	386.00	-0.1	2,247	0.00%
2023/08/25	0	0.00	1	373.00	371.50	-1	2,319	-0.04%
2023/08/17	0	0.00	0.1	375.00	373.00	-0.1	2,426	0.00%
2023/08/16	0.1	366.50	0	0.00	360.00	0.1	2,419	0.00%
2023/08/14	2.2	364.52	0	0.00	365.50	2.2	2,485	0.09%
2023/08/11	1	386.00	0	0.00	385.00	1	2,482	0.04%
2023/08/09	0	0.00	2	395.75	395.50	-2	2,530	-0.08%
2023/08/08	1	394.00	2	392.00	389.00	-1	2,519	-0.04%
2023/08/07	1	385.00	0	0.00	383.00	1	2,489	0.04%
2023/08/04	2.1	400.33	0	0.00	390.00	2.1	2,466	0.09%
2023/08/02	1.1	404.36	4.1	407.56	406.50	-3	2,430	-0.12%
2023/08/01	1	401.00	2	399.75	402.00	-1	2,387	-0.04%
2023/07/31	1	395.00	1	392.50	392.50	0	2,352	0.00%
2023/07/28	1.1	394.32	1	392.00	391.50	0.1	2,347	0.00%
2023/07/27	1	389.50	1	392.00	390.50	0	2,354	0.00%
2023/07/26	2	394.25	0	0.00	395.00	2	2,348	0.09%
2023/07/25	1	396.50	1	396.00	395.50	0	2,339	0.00%
2023/07/21	0	389.50	0	0.00	391.50	0	2,337	0.00%
2023/07/20	0	398.00	0	0.00	397.00	0	2,339	0.00%
2023/07/19	0	0.00	1	404.00	403.00	-1	2,321	-0.04%
2023/07/18	0	400.00	0	0.00	397.00	0	2,320	0.00%
2023/07/14	6	403.25	1	402.50	403.00	5	2,300	0.22%
2023/07/13	2	419.50	1	415.00	414.00	1	2,248	0.04%
2023/07/12	3	421.00	3	420.17	417.50	0	2,242	0.00%
2023/07/11	62.2	417.40	66	419.81	426.00	-3.9	2,216	-0.17%
2023/07/10	3	427.50	10	423.14	420.50	-7	2,188	-0.32%
2023/07/07	5	406.80	6	413.08	415.00	-1	2,097	-0.05%
2023/07/06	20	412.70	13.1	421.71	406.50	7	2,017	0.34%
2023/07/04	5	403.40	1	404.00	404.50	4	1,877	0.21%
2023/07/03	1	401.50	11	402.09	399.50	-10	1,871	-0.53%
2023/06/30	1	395.00	0	0.00	396.00	1	1,887	0.05%
2023/06/29	0	0.00	1	396.50	397.00	-1	1,897	-0.05%
2023/06/27	6	398.83	0	0.00	394.50	6	1,916	0.31%
2023/06/26	6	396.17	0	0.00	399.50	6	1,925	0.31%
2023/06/21	0	0.00	1.6	391.19	389.50	-1.6	1,964	-0.08%
2023/06/20	1	398.00	0	0.00	394.50	1	1,976	0.05%
2023/06/19	1	399.00	1	398.00	398.50	0	1,988	0.00%
2023/06/16	2	402.50	2	399.00	397.50	0	1,993	0.00%
2023/06/15	1	399.50	0	0.00	397.50	1	1,975	0.05%
2023/06/14	0	0.00	1	401.00	401.00	-1	1,967	-0.05%
2023/06/13	1.1	398.00	0	0.00	397.00	1.1	1,969	0.05%
2023/06/12	1	398.06	1	398.50	398.50	0	1,987	0.00%
2023/06/09	2	396.25	1.3	396.98	399.00	0.8	1,979	0.04%
2023/06/08	0	0.00	1	390.00	387.50	-1	1,948	-0.05%
2023/06/06	5.4	395.31	0	0.00	388.00	5.4	1,946	0.27%
2023/06/05	2	413.50	9	422.28	421.50	-7	1,844	-0.38%
2023/06/02	0.2	403.50	0	0.00	400.50	0.2	1,810	0.01%
2023/06/01	3	411.50	3	414.17	406.00	0	1,913	0.00%
2023/05/31	2	407.00	0	0.00	408.00	2	1,902	0.11%
2023/05/30	1	407.00	1.2	412.23	408.50	-0.2	1,888	-0.01%
2023/05/29	0	0.00	5	397.00	400.00	-5	1,833	-0.27%
2023/05/25	5	394.00	0.1	395.00	396.00	4.9	1,827	0.27%
2023/05/24	0.1	393.50	0	0.00	393.50	0.1	1,845	0.01%
2023/05/23	0	0.00	6	394.07	393.50	-6	1,897	-0.32%
2023/05/19	1	396.50	2	393.75	390.00	-1	1,890	-0.05%
2023/05/18	0.2	396.50	1	399.50	399.50	-0.8	1,861	-0.04%
2023/05/16	1	395.50	4	398.75	394.00	-3	1,903	-0.16%
2023/05/15	1	384.50	0	0.00	384.50	1	1,848	0.05%
2023/05/12	0	0.00	1	379.00	381.00	-1	1,856	-0.05%
2023/05/11	2	378.25	1	377.00	377.00	1	1,862	0.05%
2023/05/09	0.1	378.00	0	0.00	378.50	0.1	1,885	0.01%
2023/05/05	0	382.00	0	0.00	381.50	0	1,897	0.00%
2023/05/04	1	378.00	1	379.50	378.00	0	1,919	0.00%
2023/05/03	0	0.00	2	377.25	379.50	-2	1,944	-0.10%
2023/04/27	1	373.50	0	0.00	368.00	1	1,987	0.05%
2023/04/26	0.1	358.50	0	0.00	361.50	0.1	1,996	0.01%
2023/04/21	0.2	376.50	11	377.64	371.00	-10.8	2,062	-0.52%
2023/04/20	2	386.75	0	0.00	382.00	2	2,080	0.10%
2023/04/19	0	0.00	2	387.50	387.50	-2	2,118	-0.09%
2023/04/18	0	0.00	9	392.00	390.00	-9	2,174	-0.41%
2023/04/17	6	393.58	9	395.00	393.00	-3	2,183	-0.14%
2023/04/14	1	390.00	9	389.50	389.00	-8	2,211	-0.36%
2023/04/13	7	396.71	0	0.00	390.00	7	2,213	0.32%
2023/04/12	0	0.00	9	392.00	392.50	-9	2,204	-0.41%
2023/04/11	0	0.00	9	384.00	383.00	-9	2,215	-0.41%
2023/04/07	0	0.00	9	386.50	381.50	-9	2,253	-0.40%
2023/03/31	1.3	391.15	0	0.00	385.50	1.3	2,234	0.06%
2023/03/29	0	0.00	1	391.00	391.00	-1	2,226	-0.04%
2023/03/28	0	0.00	3	388.00	385.00	-3	2,255	-0.13%
2023/03/27	0.1	391.00	0	0.00	388.00	0.1	2,311	0.00%
2023/03/24	11	406.73	4	400.50	395.00	7	2,310	0.30%
2023/03/23	0	0.00	0.2	402.00	403.00	-0.2	2,254	-0.01%
2023/03/22	5	400.20	0	0.00	395.50	5	2,258	0.22%
2023/03/20	0	0.00	1	391.00	392.00	-1	2,265	-0.04%
2023/03/17	0	0.00	0.1	391.00	393.00	-0.1	2,298	0.00%
2023/03/16	3	387.33	2	384.25	383.00	1	2,315	0.04%
2023/03/15	1.2	395.08	1	395.50	392.00	0.2	2,336	0.01%
2023/03/14	2	386.25	1	387.50	387.50	1	2,326	0.04%
2023/03/13	1	380.50	3.2	382.97	387.50	-2.2	2,341	-0.09%
2023/03/10	9.1	393.50	8	390.38	389.00	1.1	2,342	0.05%
2023/03/09	0.1	405.98	0	0.00	400.50	0.1	2,365	0.00%
2023/03/08	1.1	407.68	3	408.33	403.50	-1.9	2,406	-0.08%
2023/03/07	4.2	420.40	4	425.88	416.00	0.2	2,376	0.01%
2023/03/06	2	419.00	5	417.30	420.50	-3	2,325	-0.13%
2023/03/03	3	403.33	1	403.50	402.50	2	2,236	0.09%
2023/03/02	4	396.63	5	397.90	399.50	-1	2,249	-0.04%
2023/03/01	0	0.00	1	391.50	394.50	-1	2,397	-0.04%
2023/02/24	3	391.50	3	389.00	389.00	0	2,430	0.00%
2023/02/23	1	402.50	1	398.00	393.00	0	2,465	0.00%
2023/02/22	2	390.00	2	391.25	391.00	0	2,505	0.00%
2023/02/21	1	396.00	0	0.00	394.50	1	2,647	0.04%
2023/02/20	1	389.00	0	0.00	389.00	1	2,677	0.04%
2023/02/17	3	390.00	4	388.25	387.50	-1	2,797	-0.04%
2023/02/16	0	0.00	1	392.00	391.50	-1	2,863	-0.03%
2023/02/15	4	389.88	0	0.00	392.00	4	2,959	0.14%
2023/02/14	1	388.00	4	389.13	388.00	-3	2,976	-0.10%
2023/02/10	0.2	375.50	0	0.00	372.50	0.2	3,003	0.01%
2023/02/07	1	374.50	0	0.00	377.00	1	3,120	0.03%
2023/02/06	2	373.50	0	0.00	373.50	2	3,149	0.06%
2023/02/03	1	377.50	0	0.00	378.00	1	3,189	0.03%
2023/02/02	1	373.00	3	378.33	380.00	-2	3,248	-0.06%
2023/02/01	3	372.50	1	374.50	374.00	2	3,330	0.06%
2023/01/31	2	366.00	0	0.00	365.50	2	3,341	0.06%
2023/01/17	1	345.00	1	345.00	345.00	0	3,373	0.00%
2023/01/16	0	0.00	0.1	347.50	348.50	-0.1	3,383	0.00%
2023/01/13	6.1	339.07	6	340.00	342.50	0.1	3,417	0.00%
2023/01/12	1	354.46	1	349.50	349.50	0	3,416	0.00%
2023/01/11	0	355.00	0	0.00	354.50	0	3,453	0.00%
2023/01/10	1	352.00	0	0.00	352.50	1	3,495	0.03%
2023/01/09	1	355.00	3	356.83	360.50	-2	3,543	-0.06%
2023/01/06	2	350.23	1	352.50	350.50	1	3,579	0.03%
2023/01/05	2	364.50	1	366.50	364.50	1	3,575	0.03%
2023/01/04	1	360.00	1.1	361.90	360.00	-0.1	3,612	0.00%
2023/01/03	0	335.50	0.1	349.00	349.00	-0.1	3,617	0.00%
2022/12/30	1	344.97	1	335.50	335.50	0	3,666	0.00%
2022/12/29	0	340.75	0	0.00	343.50	0	3,710	0.00%
2022/12/28	16.1	359.38	0	0.00	346.00	16.1	3,750	0.43%
2022/12/27	0.1	367.50	0	0.00	368.50	0.1	3,772	0.00%
2022/12/26	0	0.00	1	364.50	363.50	-1	3,826	-0.03%
2022/12/22	0	0.00	15	366.50	366.50	-15	4,089	-0.37%
2022/12/21	0	0.00	0.1	368.00	366.00	-0.1	4,201	0.00%
2022/12/20	1	367.00	1	375.00	367.00	0	4,226	0.00%
2022/12/19	1.1	374.57	2	367.00	376.00	-0.9	4,268	-0.02%
2022/12/15	1	384.00	6	384.92	384.50	-5	4,252	-0.12%
2022/12/14	5	380.70	0.1	383.50	383.50	4.9	4,272	0.11%
2022/12/09	1	373.48	1	366.50	366.50	0	4,289	0.00%
2022/12/07	2.1	386.62	2	387.75	383.00	0.1	4,320	0.00%
2022/12/06	0	400.50	0	0.00	394.50	0	4,334	0.00%
2022/12/05	1	405.00	4	403.25	402.00	-3	4,359	-0.07%
2022/12/02	1	400.50	2	403.25	403.50	-1	4,529	-0.02%
2022/11/30	3	399.67	2	402.00	393.50	1	4,754	0.02%
2022/11/28	1	392.00	2	396.25	395.50	-1	4,914	-0.02%
2022/11/25	4.1	397.30	0	0.00	391.50	4.1	5,037	0.08%
2022/11/24	1	400.50	0	0.00	400.50	1	5,143	0.02%
2022/11/23	2	405.25	4	408.87	398.50	-2	5,217	-0.04%
2022/11/22	2	395.00	3	390.00	395.00	-1	5,094	-0.02%
2022/11/21	3	389.67	1	389.50	388.00	2	5,134	0.04%
2022/11/18	2	386.26	2	388.75	387.00	0	5,114	0.00%
2022/11/17	2	387.75	2.6	390.73	392.50	-0.6	5,053	-0.01%
2022/11/16	2	368.50	3	369.83	371.00	-1	4,898	-0.02%
2022/11/15	3.1	362.71	4.1	363.50	370.50	-1	4,830	-0.02%
2022/11/14	1	353.00	1	356.00	353.00	0	4,741	0.00%
2022/11/11	3	348.83	1	346.00	341.00	2	4,703	0.04%
2022/11/10	1	329.00	1	328.00	330.00	0	4,640	0.00%
2022/11/09	1	324.00	1	327.50	327.50	0	4,641	0.00%
2022/11/08	1	327.50	1	319.50	320.50	0	4,736	0.00%
2022/11/07	1	319.00	1	322.50	322.50	0	4,727	0.00%
2022/11/03	0	0.00	1	307.00	310.50	-1	4,830	-0.02%
2022/11/02	0	0.00	1	309.00	307.00	-1	4,823	-0.02%
2022/11/01	51	306.37	50	302.00	302.00	1	4,853	0.02%
2022/10/31	5	292.50	5.2	300.99	300.50	-0.2	4,858	0.00%
2022/10/28	3.2	282.94	2	280.00	284.00	1.2	4,819	0.02%
2022/10/27	0	0.00	0.1	299.00	299.00	-0.1	4,754	0.00%
2022/10/26	3	289.67	3	289.33	288.00	0	4,755	0.00%
2022/10/25	2	295.50	1	292.00	292.00	1	4,730	0.02%
2022/10/24	0	0.00	1	305.00	297.00	-1	4,778	-0.02%
2022/10/21	23	297.17	22	292.00	292.00	1	4,874	0.02%
2022/10/20	2	304.25	2	301.00	301.00	0	4,859	0.00%
2022/10/19	2	314.50	2	311.00	311.00	0	4,832	0.00%
2022/10/18	3	319.33	3	316.00	316.00	0	4,816	0.00%
2022/10/17	2.1	313.29	2	318.25	316.50	0.1	4,800	0.00%
2022/10/14	1	341.50	1	328.50	328.50	0	4,769	0.00%
2022/10/13	8	343.56	7	328.79	324.50	1	4,763	0.02%
2022/10/12	1	338.50	2	344.25	343.00	-1	4,748	-0.02%
2022/10/11	1	348.00	0	0.00	343.00	1	4,774	0.02%
2022/10/07	2	364.25	2	364.00	363.00	0	4,848	0.00%
2022/10/05	1	363.00	1	367.00	363.00	0	4,806	0.00%
2022/10/04	1	344.00	1.1	352.55	352.50	-0.1	4,766	0.00%
2022/10/03	1.1	336.00	0	0.00	334.00	1.1	4,749	0.02%
2022/09/30	3	333.17	3	338.50	345.50	0	4,790	0.00%
2022/09/29	2	356.00	2	347.00	347.00	0	4,738	0.00%
2022/09/28	3	370.67	0	0.00	360.00	3	4,660	0.06%
2022/09/27	1.1	397.86	1	402.00	399.50	0.1	4,596	0.00%
2022/09/26	0.1	403.25	0	0.00	399.00	0.1	4,564	0.00%
2022/09/22	1	425.50	1	425.00	425.50	0	4,490	0.00%
2022/09/20	2	417.75	7	419.36	418.00	-5	4,471	-0.11%
2022/09/19	3	420.67	3	414.50	414.50	0	4,464	0.00%
2022/09/15	4	428.88	9	433.00	429.00	-5	4,463	-0.11%
2022/09/14	3	425.00	3	425.00	425.00	0	4,477	0.00%
2022/09/13	24	435.98	2	430.50	430.50	22	4,437	0.50%
2022/09/12	2	443.00	2	439.00	439.00	0	4,397	0.00%
2022/09/08	11.1	444.82	6	447.08	439.00	5.1	4,366	0.12%
2022/09/07	6	452.67	24	443.98	451.50	-18	4,188	-0.43%
2022/09/06	5.2	445.06	6	454.00	442.00	-0.8	4,099	-0.02%
2022/09/05	5.1	447.93	5	437.80	440.00	0.1	3,934	0.00%
2022/09/02	1.7	451.41	9	453.11	451.00	-7.3	3,830	-0.19%
2022/09/01	7.4	446.31	10	449.90	440.50	-2.6	3,708	-0.07%
2022/08/31	11.3	446.89	4	449.62	449.00	7.3	3,572	0.20%
2022/08/30	2	425.50	2.1	427.83	434.50	-0.1	3,433	0.00%
2022/08/29	2.1	410.85	1	410.50	410.00	1.1	3,315	0.03%
2022/08/26	2	413.25	3.1	420.06	426.50	-1.1	3,317	-0.03%
2022/08/25	1	407.00	1	405.00	405.00	0	3,240	0.00%
2022/08/24	1	407.00	1	403.00	403.00	0	3,243	0.00%
2022/08/23	2	405.75	2	405.75	407.50	0	3,270	0.00%
2022/08/22	1	406.00	2	410.75	406.00	-1	3,281	-0.03%
2022/08/19	4	418.75	2	422.00	415.50	2	3,282	0.06%
2022/08/18	0	0.00	2	415.25	422.00	-2	3,260	-0.06%
2022/08/17	1	414.50	2	411.00	414.50	-1	3,237	-0.03%
2022/08/16	2.1	413.38	4	412.75	408.50	-1.9	3,186	-0.06%
2022/08/15	7	436.07	4	427.38	423.00	3	3,131	0.10%
2022/08/12	4	423.50	1	426.50	420.00	3	3,020	0.10%
2022/08/11	2	422.25	4	424.63	427.00	-2	2,985	-0.07%
2022/08/10	7	397.14	5	404.90	414.00	2	2,884	0.07%
2022/08/08	5	393.00	10	394.75	391.00	-5	2,779	-0.18%
2022/08/05	7.1	396.70	2.2	396.86	397.00	4.9	2,725	0.18%
2022/08/04	1	379.00	1	373.50	373.50	0	2,684	0.00%
2022/08/03	3	384.33	4	379.00	378.00	-1	2,660	-0.04%
2022/08/02	2	385.50	1	383.50	385.50	1	2,640	0.04%
2022/08/01	0	0.00	1	393.00	391.00	-1	2,626	-0.04%
2022/07/29	4	395.25	3	398.00	394.50	1	2,625	0.04%
2022/07/28	4	380.13	7.1	388.26	389.50	-3.1	2,563	-0.12%
2022/07/27	2.1	403.24	1.1	407.00	402.00	1	2,441	0.04%
2022/07/26	2.1	414.05	2.1	407.00	406.50	0	2,408	0.00%
2022/07/25	1	422.00	0	0.00	418.00	1	2,403	0.04%
2022/07/22	3.1	421.77	3	412.50	412.50	0.1	2,385	0.00%
2022/07/21	3	428.50	3	428.83	434.50	0	2,349	0.00%
2022/07/20	1	442.00	6	444.58	429.00	-5	2,299	-0.22%
2022/07/19	1.2	438.92	3	439.50	439.00	-1.8	2,235	-0.08%
2022/07/18	11	445.18	5	449.00	450.50	6	2,207	0.27%
2022/07/15	11	428.45	18	433.89	446.00	-7	2,127	-0.33%
2022/07/14	7	413.14	7.2	418.07	420.00	-0.2	2,000	-0.01%
2022/07/13	0	0.00	2	411.75	407.00	-2	1,953	-0.10%
2022/07/12	2	393.25	1	395.00	403.00	1	1,911	0.05%
2022/07/11	4	402.50	0	0.00	402.00	4	1,893	0.21%
2022/07/08	3	401.00	2	409.00	408.00	1	1,853	0.05%
2022/07/07	3	394.67	4	395.63	400.00	-1	1,756	-0.06%
2022/07/06	2	370.75	3	370.33	370.00	-1	1,676	-0.06%
2022/07/05	5	368.00	6	361.00	368.00	-1	1,628	-0.06%
2022/07/04	1	344.00	0	0.00	345.00	1	1,595	0.06%
2022/06/29	1	343.00	0.1	361.00	363.00	0.9	1,553	0.06%
2022/06/27	0	0.00	0.1	364.00	362.50	-0.1	1,559	-0.01%
2022/06/23	1.1	343.32	1	346.00	346.00	0.1	1,553	0.01%
2022/06/22	3.1	361.56	0	0.00	356.50	3.1	1,513	0.20%
2022/06/21	0	0.00	0.1	394.00	396.00	-0.1	1,455	-0.01%
2022/06/17	2	398.00	2	394.00	391.00	0	1,446	0.00%
2022/06/16	4	411.88	4	401.50	401.50	0	1,430	0.00%
2022/06/15	0	0.00	1	413.50	406.50	-1	1,416	-0.07%
2022/06/14	3	405.17	2	404.00	404.50	1	1,421	0.07%
2022/06/10	1	414.50	1	416.00	417.50	0	1,415	0.00%
2022/06/09	3	412.17	3	415.50	415.50	0	1,409	0.00%
2022/06/08	4	420.25	2	415.00	415.00	2	1,403	0.14%
2022/06/07	1	420.00	1	418.00	418.00	0	1,396	0.00%
2022/06/06	3	426.67	4	426.75	422.00	-1	1,385	-0.07%
2022/06/02	3	409.33	3.5	414.93	415.50	-0.5	1,364	-0.04%
2022/06/01	0.1	408.50	1	412.50	413.00	-0.9	1,382	-0.07%
2022/05/31	1	398.00	4	411.75	415.50	-3	1,361	-0.22%
2022/05/27	2	374.75	2	382.50	382.50	0	1,301	0.00%
2022/05/26	1	370.50	3	369.67	369.50	-2	1,288	-0.16%
2022/05/25	1	357.50	1	366.00	370.50	0	1,288	0.00%
2022/05/24	1.1	358.91	1	357.00	355.00	0.1	1,293	0.01%
2022/05/20	1	359.00	2	362.50	360.50	-1	1,312	-0.08%
2022/05/19	1	346.50	1	354.00	357.50	0	1,301	0.00%
2022/05/18	1	355.00	1	356.50	356.50	0	1,296	0.00%
2022/05/17	2	346.50	1	350.00	352.50	1	1,293	0.08%
2022/05/16	1	355.00	3	339.00	335.50	-2	1,286	-0.16%
2022/05/13	5	353.50	2	348.00	348.00	3	1,277	0.23%
2022/05/12	3	358.50	2	351.00	351.00	1	1,279	0.08%
2022/05/11	1	354.00	2	353.25	352.00	-1	1,272	-0.08%
2022/05/10	1	332.50	0	0.00	353.00	1	1,281	0.08%
2022/05/09	1	349.50	1	343.00	345.50	0	1,268	0.00%
2022/05/06	3	367.67	1	371.02	364.00	2	1,246	0.16%
2022/05/05	3	383.67	3	386.83	384.00	0	1,236	0.00%
2022/05/03	1	382.50	1	386.50	383.50	0	1,292	0.00%
2022/04/29	4	385.00	4	385.38	379.00	0	1,324	0.00%
2022/04/26	1	385.50	0	0.00	393.50	1	1,341	0.07%
2022/04/25	3	382.83	0	0.00	384.00	3	1,386	0.22%
2022/04/22	1	408.00	1	401.00	401.00	0	1,405	0.00%
2022/04/21	1	416.00	1	417.50	417.50	0	1,460	0.00%
2022/04/20	1	419.00	1	417.00	417.00	0	1,490	0.00%
2022/04/18	1	411.00	1	413.50	413.50	0	1,544	0.00%
2022/04/15	2.1	425.48	1	421.00	418.00	1.1	1,573	0.07%
2022/04/14	1	449.00	1	449.00	449.00	0	1,673	0.00%
2022/04/13	1	447.50	1	444.00	444.00	0	1,774	0.00%
2022/04/11	2	441.25	2	444.00	444.00	0	1,947	0.00%
2022/04/08	1	453.50	1	449.50	449.50	0	1,981	0.00%
2022/04/07	2	446.25	2	437.00	437.00	0	1,970	0.00%
2022/04/01	1	446.50	1	450.00	450.00	0	1,974	0.00%
2022/03/31	1	454.00	1	455.50	455.50	0	1,978	0.00%
2022/03/30	1	440.00	1	456.00	461.50	0	1,979	0.00%
2022/03/25	2	445.50	2	438.00	438.00	0	2,054	0.00%
2022/03/24	1	433.00	1	437.50	447.50	0	2,061	0.00%
2022/03/23	1	436.50	1	439.50	443.50	0	2,078	0.00%
2022/03/22	1	432.00	1	432.50	432.50	0	2,080	0.00%
2022/03/21	1	441.50	1	438.50	438.50	0	2,089	0.00%
2022/03/18	0	432.75	0	0.00	432.00	0	2,117	0.00%
2022/03/16	1	411.00	1	414.00	413.00	0	2,158	0.00%
2022/03/14	1.1	424.86	2	422.25	422.50	-0.9	2,280	-0.04%
2022/03/11	0.1	427.00	0	0.00	425.00	0.1	2,311	0.00%
2022/03/10	1	435.00	1	437.00	439.00	0	2,325	0.00%
2022/03/08	2	429.75	2	416.00	416.00	0	2,454	0.00%
2022/03/07	1	423.50	1	431.00	431.00	0	2,497	0.00%
2022/03/04	2.1	447.86	4	444.13	442.50	-1.9	2,601	-0.07%
2022/03/03	3	461.50	3	455.00	455.00	0	2,700	0.00%
2022/03/02	3	453.67	3	458.17	459.00	0	2,770	0.00%
2022/02/25	1.2	447.04	1	455.00	455.00	0.2	2,852	0.01%
2022/02/24	2	447.00	2	435.00	438.50	0	2,928	0.00%
2022/02/23	3.1	457.90	3	458.00	458.00	0.1	3,056	0.00%
2022/02/22	2	467.50	2	460.50	460.50	0	3,168	0.00%
2022/02/21	1	475.50	1	477.00	477.00	0	3,262	0.00%
2022/02/18	1	476.00	1	481.00	481.00	0	3,290	0.00%
2022/02/17	1	488.50	1	482.00	481.00	0	3,332	0.00%
2022/02/16	1	498.50	1	491.00	492.00	0	3,387	0.00%
2022/02/14	1	479.50	2	479.50	476.00	-1	3,492	-0.03%
2022/02/11	1	485.50	0	0.00	494.00	1	3,512	0.03%
2022/02/10	1	487.00	1	485.50	484.00	0	3,520	0.00%
2022/02/07	1.2	470.92	1	475.00	475.00	0.2	3,553	0.01%
2022/01/26	1.3	472.50	1	470.00	470.00	0.3	3,567	0.01%
2022/01/25	1.1	477.68	0	0.00	473.50	1.1	3,635	0.03%
2022/01/24	2	465.50	2	475.50	488.50	0	3,613	0.00%
2022/01/21	2.1	473.24	4	470.00	467.00	-1.9	3,609	-0.05%
2022/01/20	1	483.00	1	487.00	484.50	0	3,627	0.00%
2022/01/19	0.2	489.25	0	0.00	487.00	0.2	3,697	0.01%
2022/01/18	2	486.00	0	0.00	487.00	2	3,766	0.05%
2022/01/17	2	492.00	2	493.00	496.00	0	3,733	0.00%
2022/01/14	0	0.00	1	496.00	500.00	-1	3,714	-0.03%
2022/01/13	2	528.50	1	527.00	528.00	1	3,668	0.03%
2022/01/12	1	534.00	0.1	536.00	540.00	1	3,662	0.03%
2022/01/11	1	548.00	0	0.00	549.00	1	3,663	0.03%
2022/01/10	0	0.00	1	560.00	560.00	-1	3,648	-0.03%
2022/01/07	2	559.00	0	0.00	542.00	2	3,628	0.06%
2022/01/06	3	568.33	2.9	573.31	584.00	0.1	3,520	0.00%
2022/01/05	1.1	571.38	4.1	563.29	572.00	-3.1	3,458	-0.09%
2022/01/04	1	550.00	3	556.33	559.00	-2	3,404	-0.06%
2022/01/03	0	0.00	2	548.00	548.00	-2	3,414	-0.06%
2021/12/30	0	0.00	2	527.00	529.00	-2	3,407	-0.06%
2021/12/29	1.1	536.82	0	0.00	524.00	1.1	3,440	0.03%
2021/12/27	1	544.00	0	0.00	539.00	1	3,509	0.03%
2021/12/24	1	552.00	0	0.00	545.00	1	3,558	0.03%
2021/12/23	1	548.00	0	0.00	544.00	1	3,564	0.03%
2021/12/22	1	544.00	2	560.50	544.00	-1	3,621	-0.03%
2021/12/21	2	542.50	3	547.33	556.00	-1	3,610	-0.03%
2021/12/17	2	529.00	1	540.00	529.00	1	3,565	0.03%
2021/12/15	0	0.00	2	532.00	536.00	-2	3,596	-0.06%
2021/12/14	2	535.00	2	540.50	532.00	0	3,609	0.00%
2021/12/13	1	554.00	0	0.00	551.00	1	3,634	0.03%
2021/12/10	2	545.50	1	545.00	545.00	1	3,659	0.03%
2021/12/09	3	555.67	5.5	552.16	557.00	-2.5	3,635	-0.07%
2021/12/08	1	539.00	10	526.30	539.00	-9	3,561	-0.25%
2021/12/07	9	520.56	0	0.00	520.00	9	3,513	0.26%
2021/12/06	0.2	512.00	0	0.00	511.00	0.2	3,505	0.01%
2021/12/03	5	516.60	3	516.67	512.00	2	3,538	0.06%
2021/12/02	6.4	537.30	1	553.00	517.00	5.4	3,544	0.15%
2021/12/01	1	557.00	2	550.00	557.00	-1	3,534	-0.03%
2021/11/30	5	551.60	8	553.50	548.00	-3	3,521	-0.09%
2021/11/29	0	0.00	7	514.36	536.00	-7	3,468	-0.20%
2021/11/26	2	510.00	0	0.00	501.00	2	3,450	0.06%
2021/11/25	0	0.00	1	531.00	520.00	-1	3,382	-0.03%
2021/11/24	0.1	512.04	0	0.00	518.00	0.1	3,344	0.00%
2021/11/23	4.1	518.17	4	521.50	514.00	0.1	3,305	0.00%
2021/11/22	2.1	526.10	9	513.67	530.00	-6.9	3,247	-0.21%
2021/11/19	5	494.60	5	497.40	495.00	0	3,109	0.00%
2021/11/18	1	476.50	5.5	479.37	490.00	-4.5	3,002	-0.15%
2021/11/17	1	460.00	0	0.00	464.00	1	2,894	0.03%
2021/11/16	1	460.00	4.1	466.98	466.00	-3.1	2,881	-0.11%
2021/11/15	2	458.00	4	457.25	455.50	-2	2,862	-0.07%
2021/11/12	2.3	446.07	4	447.00	448.00	-1.7	2,833	-0.06%
2021/11/11	2	418.75	0	0.00	418.50	2	2,747	0.07%
2021/11/10	3	429.00	2	429.75	429.50	1	2,767	0.04%
2021/11/09	1	419.00	1	420.50	420.50	0	2,768	0.00%
2021/11/08	0	0.00	1	423.00	419.00	-1	2,850	-0.04%
2021/11/05	4	420.38	3	421.50	421.50	1	2,861	0.03%
2021/11/04	3	425.67	6	419.83	416.50	-3	2,873	-0.10%
2021/11/03	1	435.00	1	426.00	426.00	0	2,861	0.00%
2021/11/02	4	439.00	2.1	464.33	434.00	1.9	2,841	0.07%
2021/11/01	4.1	433.63	2	442.75	444.50	2.1	2,769	0.08%
2021/10/29	4	432.38	4	433.63	427.50	0	2,741	0.00%
2021/10/28	10	431.20	2	430.27	427.00	8	2,712	0.29%
2021/10/27	2	432.00	4.2	434.76	440.00	-2.2	2,667	-0.08%
2021/10/26	5	408.50	6.1	412.90	420.00	-1.1	2,587	-0.04%
2021/10/25	1	393.00	0	0.00	393.00	1	2,500	0.04%
2021/10/22	2.1	387.55	2	388.00	388.00	0.1	2,517	0.00%
2021/10/21	2.1	394.19	1	391.00	391.00	1.1	2,518	0.04%
2021/10/20	2	394.00	2	392.00	391.50	0	2,501	0.00%
2021/10/19	2	395.50	3	397.00	399.00	-1	2,515	-0.04%
2021/10/18	1	382.50	1	381.50	381.50	0	2,508	0.00%
2021/10/15	2.2	387.36	2	387.25	384.00	0.2	2,513	0.01%
2021/10/14	2	382.25	1	384.50	384.50	1	2,529	0.04%
2021/10/13	3	387.00	2	380.50	380.50	1	2,536	0.04%
2021/10/12	1	375.50	2	392.50	392.00	-1	2,520	-0.04%
2021/10/08	3.5	401.86	4	388.63	386.00	-0.5	2,490	-0.02%
2021/10/07	1	404.00	1	413.00	413.00	0	2,439	0.00%
2021/10/06	1	391.00	1	398.00	398.00	0	2,436	0.00%
2021/10/05	2	386.27	1	389.00	389.00	1	2,429	0.04%
2021/10/04	5	388.50	4	383.25	383.00	1	2,471	0.04%
2021/10/01	2.1	397.62	3	387.50	387.50	-0.9	2,506	-0.04%
2021/09/30	1	413.00	1	412.00	412.00	0	2,476	0.00%
2021/09/29	2.1	410.45	1	404.50	404.50	1.1	2,493	0.04%
2021/09/28	2.1	439.10	6	441.33	431.00	-3.9	2,523	-0.15%
2021/09/27	1	457.50	1	454.00	454.00	0	2,539	0.00%
2021/09/24	2	456.00	2	457.00	454.00	0	2,564	0.00%
2021/09/23	4.1	452.68	3	446.50	446.50	1.1	2,583	0.04%
2021/09/22	6	448.17	6	452.67	452.50	0	2,616	0.00%
2021/09/17	2	454.50	6	461.83	464.50	-4	2,630	-0.15%
2021/09/16	8.1	457.51	4	449.75	450.00	4.1	2,773	0.15%
2021/09/15	3.3	465.94	3	470.00	460.00	0.3	2,780	0.01%
2021/09/14	1	495.50	1	490.00	490.00	0	2,754	0.00%
2021/09/13	0	505.00	0	0.00	500.00	0	2,774	0.00%
2021/09/09	2	499.25	2	497.25	496.50	0	2,819	0.00%
2021/09/08	9	509.84	6	508.17	498.50	3	2,832	0.11%
2021/09/07	10	526.40	3	519.00	523.00	7	2,797	0.25%
2021/09/06	6	536.17	8	531.38	524.00	-2	2,768	-0.07%
2021/09/03	1	536.00	3	533.00	526.00	-2	2,718	-0.07%
2021/09/02	3	525.67	5.1	524.72	516.00	-2.1	2,713	-0.08%
2021/09/01	9	512.22	9	519.56	518.00	0	2,674	0.00%
2021/08/31	2	476.75	2.1	480.39	483.50	-0.1	2,670	0.00%
2021/08/30	2	475.25	2	476.00	476.00	0	2,700	0.00%
2021/08/27	2	469.00	2	480.00	476.00	0	2,725	0.00%
2021/08/26	3.1	476.99	2	468.50	468.50	1.1	2,755	0.04%
2021/08/25	1	483.00	1	491.00	492.00	0	2,777	0.00%
2021/08/24	1	491.50	1	488.00	487.00	0	2,862	0.00%
2021/08/23	4	478.63	1	482.50	482.50	3	2,880	0.10%
2021/08/20	1	462.00	1.1	466.98	467.00	-0.1	2,895	0.00%
2021/08/19	2.6	469.62	1.1	456.20	455.00	1.5	2,896	0.05%
2021/08/18	2	469.00	2	484.50	486.00	0	2,922	0.00%
2021/08/17	2	483.25	1	482.00	471.00	1	2,958	0.03%
2021/08/16	2.1	486.19	2	494.50	481.00	0.1	3,019	0.00%
2021/08/13	3	499.00	4	501.75	504.00	-1	3,009	-0.03%
2021/08/12	6	463.92	7	479.00	511.00	-1	3,027	-0.03%
2021/08/11	0.2	500.00	1	493.00	493.00	-0.9	2,977	-0.03%
2021/08/10	2	519.00	7	507.57	503.00	-5	3,012	-0.17%
2021/08/09	4	520.00	1	523.00	523.00	3	3,046	0.10%
2021/08/06	3	523.00	0	0.00	523.00	3	3,104	0.10%
2021/08/05	2	519.01	0	0.00	517.00	2	3,155	0.06%
2021/08/04	1	523.00	1	526.00	526.00	0	3,227	0.00%
2021/08/03	1	524.00	1	525.00	525.00	0	3,289	0.00%
2021/08/02	1	518.00	3	522.33	526.00	-2	3,315	-0.06%
2021/07/30	0.1	524.00	0	0.00	519.00	0.1	3,344	0.00%
2021/07/29	1.1	525.00	1	530.00	527.00	0.1	3,387	0.00%
2021/07/28	3.1	541.87	4	532.75	528.00	-0.9	3,444	-0.03%
2021/07/27	2	562.50	1	567.00	553.00	1	3,497	0.03%
2021/07/26	2	567.00	4	568.50	564.00	-2	3,555	-0.06%
2021/07/23	3.1	564.13	6	571.47	561.00	-3	3,647	-0.08%
2021/07/22	1	552.00	1	556.00	562.00	0	3,753	0.00%
2021/07/21	2	545.50	8	544.75	542.00	-6	3,788	-0.16%
2021/07/20	5.5	557.19	3	549.33	543.00	2.5	3,916	0.06%
2021/07/16	0	0.00	4.3	570.39	578.00	-4.3	3,927	-0.11%
2021/07/15	3	565.67	2	568.00	567.00	1	3,947	0.03%
2021/07/14	0	0.00	6	565.50	563.00	-6	3,947	-0.15%
2021/07/13	4.2	572.24	3	575.67	564.00	1.2	3,982	0.03%
2021/07/12	3	570.33	1	569.00	568.00	2	4,169	0.05%
2021/07/09	8.2	585.50	3	584.00	570.00	5.2	4,325	0.12%
2021/07/08	9	612.89	14.1	618.97	600.00	-5.1	4,275	-0.12%
2021/07/07	3	596.00	3.5	592.14	598.00	-0.5	4,193	-0.01%
2021/07/06	4	593.50	6.2	593.56	590.00	-2.2	4,171	-0.05%
2021/07/05	3	583.67	6	602.00	598.00	-3	4,158	-0.07%
2021/07/02	4.2	572.53	2	572.00	583.00	2.2	4,079	0.05%
2021/07/01	3.1	554.29	30	555.00	550.00	-26.9	4,034	-0.67%
2021/06/30	34	574.38	6.3	563.97	564.00	27.7	4,017	0.69%
2021/06/29	2	582.50	6.1	577.74	572.00	-4.1	3,991	-0.10%
2021/06/28	3.3	581.39	1	584.00	582.00	2.3	3,963	0.06%
2021/06/25	7	586.00	10	579.00	588.00	-3	3,942	-0.08%
2021/06/24	5	540.00	2	545.00	546.00	3	3,807	0.08%
2021/06/23	1	518.00	2	525.00	528.00	-1	3,744	-0.03%
2021/06/22	3	522.67	2	523.50	512.00	1	3,715	0.03%
2021/06/21	3	508.67	2	518.50	522.00	1	3,696	0.03%
2021/06/18	3	526.00	2	532.00	520.00	1	3,660	0.03%
2021/06/17	1	515.00	5.1	516.18	527.00	-4.1	3,644	-0.11%
2021/06/16	4	514.50	2	509.50	506.00	2	3,617	0.06%
2021/06/15	1	524.00	2	523.00	521.00	-1	3,607	-0.03%
2021/06/11	1	514.00	5	517.20	514.00	-4	3,603	-0.11%
2021/06/10	3	516.67	2	521.00	520.00	1	3,583	0.03%
2021/06/09	6	509.83	4	505.75	505.00	2	3,547	0.06%
2021/06/08	2	514.00	22	515.05	513.00	-20	3,537	-0.57%
2021/06/07	2	485.00	8	494.44	497.00	-6	3,468	-0.17%
2021/06/04	7	490.64	1	494.00	492.50	6	3,465	0.17%
2021/06/03	2	490.25	0	0.00	488.50	2	3,490	0.06%
2021/06/02	20	492.53	12	491.42	493.00	8	3,465	0.23%
2021/06/01	9	483.94	21	481.43	486.00	-12	3,435	-0.35%
2021/05/31	7	455.29	17	460.74	467.00	-10	3,376	-0.30%
2021/05/28	4.1	462.20	1	458.00	458.00	3.1	3,384	0.09%
2021/05/27	14	459.93	8	460.44	460.50	6	3,390	0.18%
2021/05/26	3.1	456.58	2	460.00	465.50	1.1	3,402	0.03%
2021/05/25	0	0.00	34	454.78	455.00	-34	3,388	-1.00%
2021/05/24	20	430.43	12	435.58	442.50	8	3,371	0.24%
2021/05/21	5	413.20	4	416.63	413.50	1	3,308	0.03%
2021/05/20	4	403.25	3	409.83	403.50	1	3,343	0.03%
2021/05/19	1	387.50	1	398.00	398.00	0	3,409	0.00%
2021/05/18	3	381.50	3	398.67	397.50	0	3,424	0.00%
2021/05/17	13	374.42	6	382.83	369.00	7	3,416	0.20%
2021/05/14	9.1	414.97	7	420.41	409.50	2.1	3,420	0.06%
2021/05/13	8	413.00	12	412.63	423.00	-4	3,401	-0.12%
2021/05/12	9	426.00	28	417.59	410.00	-19	3,509	-0.54%
2021/05/11	16	451.16	32	450.30	441.50	-16	3,460	-0.46%
2021/05/10	2	485.50	0	0.00	480.00	2	3,436	0.06%
2021/05/07	9.1	492.56	1	484.50	494.00	8.1	3,442	0.23%
2021/05/06	7	477.36	5	473.90	474.50	2	3,464	0.06%
2021/05/05	5	491.80	4	491.13	477.00	1	3,451	0.03%
2021/05/04	9	504.61	12	505.71	497.00	-3	3,442	-0.09%
2021/05/03	20	527.65	10	526.60	510.00	10	3,473	0.29%
2021/04/29	48	553.90	31	553.39	550.00	17	3,543	0.48%
2021/04/28	19	548.11	16	545.46	551.00	3	3,500	0.08%
2021/04/27	3	529.00	6	528.17	529.00	-3	3,428	-0.09%
2021/04/26	11	527.10	36	527.47	533.00	-25	3,445	-0.72%
2021/04/23	3	487.67	4	495.73	503.00	-1	3,376	-0.03%
2021/04/22	14	488.11	9	489.06	483.00	5	3,441	0.15%
2021/04/21	11	507.09	8	500.19	490.00	3	3,461	0.09%
2021/04/20	5	516.00	1	523.96	511.00	4	3,465	0.12%
2021/04/19	20	528.25	9.1	528.46	515.00	10.9	3,530	0.31%
2021/04/16	37.2	528.98	18	537.83	520.00	19.2	3,617	0.53%
2021/04/15	19	517.66	14	510.68	525.00	5	3,527	0.14%
2021/04/14	0	0.00	17	480.53	477.50	-17	3,408	-0.50%
2021/04/12	0	0.00	1.1	479.48	477.00	-1.1	3,498	-0.03%
2021/04/09	2	474.00	12	481.67	479.50	-10	3,529	-0.28%
2021/04/08	1	480.00	11	473.68	478.50	-10	3,553	-0.28%
2021/04/07	2	469.50	1	470.00	470.00	1	3,550	0.03%
2021/04/06	4	473.75	12.3	479.09	473.00	-8.3	3,566	-0.23%
2021/04/01	1	487.00	4	487.50	480.00	-3	3,569	-0.08%
2021/03/31	0	0.00	9.1	488.99	484.00	-9.1	3,573	-0.25%
2021/03/30	6.2	491.19	15	488.60	489.00	-8.8	3,573	-0.25%
2021/03/29	6	481.42	28	479.36	481.00	-22	3,566	-0.62%
2021/03/26	1	469.00	9	468.17	467.50	-8	3,575	-0.22%
2021/03/25	0	0.00	9	469.72	467.00	-9	3,613	-0.25%
2021/03/24	0.1	466.57	10	462.55	470.50	-9.9	3,682	-0.27%
2021/03/23	4	466.50	4	467.88	463.00	0	3,712	0.00%
2021/03/19	2	476.00	3	476.83	474.00	-1	3,829	-0.03%
2021/03/18	0	0.00	4	479.50	479.00	-4	3,852	-0.10%
2021/03/17	1	478.00	0.1	485.00	480.50	0.9	3,930	0.02%
2021/03/16	1	483.50	0	0.00	482.50	1	3,939	0.03%
2021/03/15	3.1	482.98	0	0.00	479.00	3.1	3,963	0.08%
2021/03/12	4	481.00	8	484.19	483.00	-4	4,019	-0.10%
2021/03/11	2	486.53	10	486.90	487.50	-8	4,077	-0.20%
2021/03/10	4	485.00	12	487.75	485.00	-8	4,117	-0.19%
2021/03/09	14	489.29	14	487.36	491.50	0	4,166	0.00%
2021/03/08	0	0.00	5	490.50	480.50	-5	4,184	-0.12%
2021/03/05	1	487.00	10	485.80	483.00	-9	4,272	-0.21%
2021/03/04	2.1	489.09	1	481.00	487.50	1.1	4,400	0.02%
2021/03/03	3	499.14	11	495.73	498.50	-8	4,661	-0.17%
2021/03/02	2	489.75	2	488.75	483.00	0	4,671	0.00%
2021/02/26	5	495.20	3	497.83	494.00	2	4,696	0.04%
2021/02/25	1.1	502.41	8	496.50	506.00	-6.9	4,756	-0.15%
2021/02/24	6	512.17	2	506.00	496.00	4	4,786	0.08%
2021/02/23	2	512.00	0.1	514.00	512.00	1.9	4,781	0.04%
2021/02/22	15	522.27	16	518.26	514.00	-1	4,818	-0.02%
2021/02/19	8.1	511.03	20	514.19	510.00	-12	4,871	-0.25%
2021/02/18	8	490.09	11	490.95	496.50	-3	4,805	-0.06%
2021/02/17	6.1	476.85	5	476.40	482.00	1.1	4,817	0.02%
2021/02/05	13	482.77	11	490.86	477.00	2	4,874	0.04%
2021/02/04	4	503.25	3	504.00	497.50	1	4,900	0.02%
2021/02/03	8.1	514.38	15.2	512.81	503.00	-7.1	4,883	-0.15%
2021/02/02	6	495.08	23	496.39	491.00	-17	4,799	-0.36%
2021/02/01	4	488.13	20	488.68	491.50	-16	4,868	-0.33%
2021/01/29	1.1	485.61	27	489.80	482.00	-25.9	4,875	-0.53%
2021/01/28	9	481.50	10	488.15	487.00	-1	4,882	-0.02%
2021/01/26	8	490.50	3	485.67	482.00	5	4,894	0.10%
2021/01/25	14.2	498.91	9	497.67	490.00	5.2	4,905	0.11%
2021/01/22	53	475.42	22.2	488.44	493.00	30.8	4,857	0.63%
2021/01/21	5	454.00	7	449.36	454.50	-2	4,766	-0.04%
2021/01/20	9	458.50	7.1	453.19	452.00	1.9	4,759	0.04%
2021/01/19	20	475.63	9	472.33	471.00	11	4,749	0.23%
2021/01/18	5	454.10	5.1	458.57	462.00	-0.1	4,773	0.00%
2021/01/15	22	478.27	14	476.43	468.00	8	4,790	0.17%
2021/01/14	6	495.16	7	497.79	492.00	-1	4,791	-0.02%
2021/01/13	6	496.67	4.2	500.19	502.00	1.8	4,790	0.04%
2021/01/12	7	496.43	9.1	490.51	489.00	-2.1	4,789	-0.04%
2021/01/11	7	501.72	8	499.13	490.00	-1	4,786	-0.02%
2021/01/08	7	531.57	9	522.33	518.00	-2	4,753	-0.04%
2021/01/07	10	537.20	28	543.18	539.00	-18	4,672	-0.39%
2021/01/06	13.1	560.20	9	559.00	550.00	4.1	4,659	0.09%
2021/01/05	0	575.00	9	572.33	574.00	-9	4,653	-0.19%
2021/01/04	1	576.00	11	573.73	571.00	-10	4,791	-0.21%
2020/12/31	7	568.57	6	576.50	567.00	1	4,877	0.02%
2020/12/30	2	562.50	10	565.10	568.00	-8	4,875	-0.16%
2020/12/29	4	564.50	2	563.50	562.00	2	4,904	0.04%
2020/12/28	4	570.50	2	571.00	571.00	2	4,930	0.04%
2020/12/24	5.3	564.43	3	569.33	564.00	2.3	4,982	0.05%
2020/12/23	6.2	569.97	3	565.67	568.00	3.2	5,008	0.06%
2020/12/22	2	570.00	2	572.00	566.00	0	5,091	0.00%
2020/12/21	4	583.75	1	583.00	582.00	3	5,123	0.06%
2020/12/18	7	578.00	7	579.71	579.00	0	5,128	0.00%
2020/12/17	4	560.75	3	560.00	562.00	1	5,119	0.02%
2020/12/16	3	569.03	2	573.50	567.00	1	5,197	0.02%
2020/12/15	13	565.77	13	564.08	560.00	0	5,206	0.00%
2020/12/14	5	586.83	18	592.44	584.00	-13	5,224	-0.25%
2020/12/11	20.1	597.98	20	598.40	590.00	0.1	5,305	0.00%
2020/12/10	2	611.00	3	612.33	611.00	-1	5,279	-0.02%
2020/12/09	3	621.66	15	622.00	622.00	-12	5,346	-0.22%
2020/12/08	24	619.75	19	627.68	618.00	5	5,412	0.09%
2020/12/07	18	619.61	15	613.87	613.00	3	5,427	0.06%
2020/12/04	16	643.25	9	636.67	637.00	7	5,424	0.13%
2020/12/03	21	643.67	21	647.52	637.00	0	5,489	0.00%
2020/12/02	8	637.63	5	635.20	633.00	3	5,511	0.05%
2020/12/01	18	643.22	8	638.00	641.00	10	5,553	0.18%
2020/11/30	20.5	648.76	15	643.87	636.00	5.5	5,534	0.10%
2020/11/27	33	653.76	43	654.07	663.00	-10	5,516	-0.18%
2020/11/26	7	610.43	1	606.00	615.00	6	5,365	0.11%
2020/11/25	0	0.00	3	595.00	595.00	-3	5,445	-0.06%
2020/11/24	8	607.00	4	604.75	601.00	4	5,497	0.07%
2020/11/23	0	598.00	0	0.00	592.00	0	5,478	0.00%
2020/11/20	4	595.50	7	599.57	593.00	-3	5,466	-0.05%
2020/11/19	7	611.86	13.1	605.56	603.00	-6.1	5,497	-0.11%
2020/11/18	13.1	604.84	11.2	608.27	609.00	1.9	5,527	0.03%
2020/11/17	3	595.99	3	598.67	590.00	0	5,517	0.00%
2020/11/16	7	601.71	7.2	593.01	589.00	-0.2	5,637	0.00%
2020/11/13	10	590.90	9.1	591.95	591.00	0.9	5,691	0.02%
2020/11/12	16	582.00	13.1	582.94	583.00	2.9	5,756	0.05%
2020/11/11	5	576.40	5	576.00	578.00	0	5,725	0.00%
2020/11/10	11	583.63	8	580.75	579.00	3	5,836	0.05%
2020/11/09	4.1	591.41	18.1	583.76	598.00	-14	5,814	-0.24%
2020/11/06	14	570.43	6	569.67	569.00	8	5,792	0.14%
2020/11/05	7	575.71	9	577.33	576.00	-2	5,819	-0.03%
2020/11/04	6	574.33	4	575.50	577.00	2	5,941	0.03%
2020/11/03	1.1	564.90	2	561.00	565.00	-0.9	6,090	-0.01%
2020/11/02	5	548.40	4	552.25	546.00	1	6,177	0.02%
2020/10/30	12	570.33	10	567.80	561.00	2	6,202	0.03%
2020/10/29	9.3	579.41	9	572.11	581.00	0.3	6,258	0.00%
2020/10/28	9	586.67	8	589.13	586.00	1	6,293	0.02%
2020/10/27	4	594.25	5	587.40	594.00	-1	6,374	-0.02%
2020/10/26	5	587.01	6	587.67	585.00	-1	6,457	-0.02%
2020/10/23	6	584.67	7	583.57	587.00	-1	6,507	-0.02%
2020/10/22	4	571.00	6	564.50	575.00	-2	6,670	-0.03%
2020/10/21	4	557.75	3	556.00	555.00	1	6,800	0.01%
2020/10/20	4	544.25	7	544.00	550.00	-3	6,999	-0.04%
2020/10/19	7	547.86	7	549.14	551.00	0	7,198	0.00%
2020/10/16	2	537.00	3	563.33	535.00	-1	7,283	-0.01%
2020/10/15	6	569.00	6	568.33	567.00	0	7,279	0.00%
2020/10/14	8	575.25	8	571.00	568.00	0	7,306	0.00%
2020/10/13	25	570.56	22	567.59	569.00	3	7,319	0.04%
2020/10/12	20	576.80	21	572.62	569.00	-1	7,342	-0.01%
2020/10/08	33	613.27	27	618.33	606.00	6	7,296	0.08%
2020/10/07	12	595.67	15	596.53	599.00	-3	7,291	-0.04%
2020/10/06	5	592.60	4	593.75	590.00	1	7,370	0.01%
2020/10/05	11	587.73	9	590.00	586.00	2	7,537	0.03%
2020/09/30	7	581.29	6	578.67	586.00	1	7,649	0.01%
2020/09/29	12	586.17	9	588.00	586.00	3	7,868	0.04%
2020/09/28	12	585.17	15	581.33	581.00	-3	7,979	-0.04%
2020/09/25	18	579.78	13	589.38	579.00	5	8,058	0.06%
2020/09/24	6	597.00	7	599.86	584.00	-1	8,127	-0.01%
2020/09/23	3	612.67	1	613.00	610.00	2	8,220	0.02%
2020/09/22	4	613.00	6	606.83	611.00	-2	8,420	-0.02%
2020/09/21	11	623.00	12	621.17	615.00	-1	8,551	-0.01%
2020/09/18	10	608.60	8	602.50	608.00	2	8,617	0.02%
2020/09/17	3	608.00	4	607.50	598.00	-1	8,841	-0.01%
2020/09/16	23	606.04	23	609.70	613.00	0	8,885	0.00%
2020/09/15	7	594.71	8	592.88	591.00	-1	8,933	-0.01%
2020/09/14	12	595.67	12	590.83	597.00	0	9,134	0.00%
2020/09/11	1	576.00	1	570.00	585.00	0	9,156	0.00%
2020/09/10	16	572.63	12	571.83	566.00	4	9,256	0.04%
2020/09/09	13	570.54	7	567.86	576.00	6	9,527	0.06%
2020/09/08	23	587.91	22	589.27	581.00	1	9,557	0.01%
2020/09/07	11	572.27	10	580.40	571.00	1	9,562	0.01%
2020/09/04	9	590.56	8	586.00	592.00	1	9,598	0.01%
2020/09/03	6	615.33	7	618.57	609.00	-1	9,594	-0.01%
2020/09/02	8	614.75	15	617.07	620.00	-7	9,637	-0.07%
2020/09/01	14	595.57	11	590.00	598.00	3	9,674	0.03%
2020/08/31	22	590.09	18	586.61	572.00	4	9,660	0.04%
2020/08/28	10.2	606.10	5	614.00	601.00	5.2	9,672	0.05%
2020/08/27	7	639.29	7	633.71	634.00	0	9,861	0.00%
2020/08/26	7	629.00	9	627.11	626.00	-2	10,059	-0.02%
2020/08/25	13	629.85	13	625.69	634.00	0	10,124	0.00%
2020/08/24	7	626.29	6	619.33	629.00	1	10,108	0.01%
2020/08/21	5	615.00	10	607.50	613.00	-5	10,137	-0.05%
2020/08/20	27	599.78	26	614.85	593.00	1	10,083	0.01%
2020/08/19	18	634.00	18	631.00	640.00	0	9,977	0.00%
2020/08/18	37	643.86	30	620.37	617.00	7	9,929	0.07%
2020/08/17	9	667.67	8	665.63	665.00	1	9,841	0.01%
2020/08/14	14	672.43	6	671.83	677.00	8	9,837	0.08%
2020/08/13	2	650.00	3	657.67	650.00	-1	9,788	-0.01%
2020/08/12	10	655.10	10	652.50	656.00	0	9,829	0.00%
2020/08/11	21	657.10	20	658.45	652.00	1	9,880	0.01%
2020/08/10	15	659.80	17	670.18	662.00	-2	9,942	-0.02%
2020/08/07	23	655.39	19	665.74	661.00	4	9,921	0.04%
2020/08/06	25	688.24	23	690.22	682.00	2	9,839	0.02%
2020/08/05	8	688.38	27	688.15	686.00	-19	9,838	-0.19%
2020/08/04	11	688.36	23	680.43	693.00	-12	9,891	-0.12%
2020/08/03	12	667.83	9	669.00	667.00	3	9,925	0.03%
2020/07/31	52	678.44	32	673.13	678.00	20	9,994	0.20%
2020/07/30	17	665.94	15	670.53	668.00	2	9,963	0.02%
2020/07/29	20	674.60	20	660.75	679.00	0	9,928	0.00%
2020/07/28	16	681.00	19	680.37	667.00	-3	9,888	-0.03%
2020/07/27	41	658.34	29	659.24	669.00	12	9,824	0.12%
2020/07/24	34	646.15	29	658.38	630.00	5	9,696	0.05%
2020/07/23	32	686.31	37	698.86	679.00	-5	9,550	-0.05%
2020/07/22	26	732.77	20	759.15	715.00	6	9,418	0.06%
2020/07/21	2	771.00	3	772.33	779.00	-1	9,337	-0.01%
2020/07/20	6	740.83	8	742.75	740.00	-2	9,347	-0.02%
2020/07/17	1	761.00	1	727.00	725.00	0	9,421	0.00%
2020/07/16	22	759.27	17	752.53	760.00	5	9,509	0.05%
2020/07/15	17	766.53	32	783.84	756.00	-15	9,495	-0.16%
2020/07/14	13	782.15	15	780.20	781.00	-2	9,549	-0.02%
2020/07/13	13	792.77	11	790.27	777.00	2	9,517	0.02%
2020/07/10	34	778.76	24	785.17	773.00	10	9,473	0.11%
2020/07/09	12	824.58	13	815.23	818.00	-1	9,323	-0.01%
2020/07/08	30	797.33	31	800.06	804.00	-1	9,208	-0.01%
2020/07/07	11	766.35	12	771.33	761.00	-1	9,005	-0.01%
2020/07/06	1	758.00	1	764.00	760.00	0	9,093	0.00%
2020/07/03	20	747.05	20	747.85	741.00	0	9,133	0.00%
2020/07/02	7	749.00	19	751.21	753.00	-12	9,191	-0.13%
2020/07/01	52	725.88	46	738.96	733.00	6	9,239	0.06%
2020/06/30	12	700.83	14	694.64	700.00	-2	9,140	-0.02%
2020/06/29	18	681.94	31	675.65	677.00	-13	9,160	-0.14%
2020/06/24	14	672.00	21	679.95	690.00	-7	9,175	-0.08%
2020/06/23	22	640.91	34	639.71	639.00	-12	9,166	-0.13%
2020/06/22	14	635.64	24	629.58	630.00	-10	9,280	-0.11%
2020/06/19	49	647.73	50	656.14	627.00	-1	9,347	-0.01%
2020/06/18	24	617.33	19	616.21	620.00	5	9,180	0.05%
2020/06/17	36	621.06	13	611.23	612.00	23	9,294	0.25%
2020/06/16	33	595.67	41	616.56	627.00	-8	9,253	-0.09%
2020/06/15	14	585.29	11	573.09	570.00	3	9,157	0.03%
2020/06/12	6	571.67	13	558.27	583.00	-7	9,291	-0.08%
2020/06/11	11	585.45	16	577.63	572.00	-5	9,417	-0.05%
2020/06/10	10	586.80	6	584.00	590.00	4	9,442	0.04%
2020/06/09	4	576.25	5	579.78	575.00	-1	9,519	-0.01%
2020/06/08	5	578.20	21	582.52	578.00	-16	9,576	-0.17%
2020/06/05	25	568.24	21	570.24	569.00	4	9,508	0.04%
2020/06/04	23	566.16	29	567.52	561.00	-6	9,544	-0.06%
2020/06/03	32	570.81	59	569.14	566.00	-27	9,544	-0.28%
2020/06/02	33	525.30	28	541.11	553.00	5	9,336	0.05%
2020/06/01	33	495.32	23	497.52	503.00	10	9,186	0.11%
2020/05/29	5	475.50	0	0.00	482.50	5	9,197	0.05%
2020/05/28	22	487.66	17	487.79	481.00	5	9,267	0.05%
2020/05/27	17	477.50	5	474.80	477.00	12	9,336	0.13%
2020/05/26	20	484.38	20	483.33	477.50	0	9,446	0.00%
2020/05/25	26	473.12	27	477.19	479.00	-1	9,547	-0.01%
2020/05/22	18	474.22	13	477.96	475.00	5	9,620	0.05%
2020/05/21	7	489.71	14	491.18	486.50	-7	9,608	-0.07%
2020/05/20	7	484.07	8	487.50	490.00	-1	9,650	-0.01%
2020/05/19	17	476.12	19	473.32	475.50	-2	9,728	-0.02%
2020/05/18	32	479.39	18	478.92	464.50	14	9,709	0.14%
2020/05/15	9	500.28	12	498.33	493.00	-3	9,652	-0.03%
2020/05/14	20	504.44	17	502.97	498.50	3	9,603	0.03%
2020/05/13	26	495.35	25	503.64	504.00	1	9,530	0.01%
2020/05/12	30	508.27	28	505.96	500.00	2	9,510	0.02%
2020/05/11	32	501.61	25.2	504.07	508.00	6.8	9,533	0.07%
2020/05/08	20	494.23	24	493.56	490.00	-4	9,472	-0.04%
2020/05/07	19	478.87	16	482.81	485.50	3	9,440	0.03%
2020/05/06	11	470.73	9	468.22	467.00	2	9,392	0.02%
2020/05/05	14	466.46	15	471.27	465.00	-1	9,437	-0.01%
2020/05/04	17	471.38	14	472.39	471.50	3	9,433	0.03%
2020/04/30	6	473.00	24	475.23	485.50	-18	9,440	-0.19%
2020/04/29	17	459.62	18	457.58	458.00	-1	9,384	-0.01%
2020/04/28	8	452.50	1	453.00	448.50	7	9,394	0.07%
2020/04/27	10	444.80	20	441.98	452.00	-10	9,447	-0.11%
2020/04/24	16	433.69	3	431.33	431.00	13	9,442	0.14%
2020/04/23	9	444.67	10	441.65	440.50	-1	9,435	-0.01%
2020/04/22	21	440.57	17	441.18	444.00	4	9,413	0.04%
2020/04/21	14	448.07	12	448.58	443.00	2	9,355	0.02%
2020/04/20	12	460.83	7	458.79	463.00	5	9,315	0.05%
2020/04/17	17	470.47	12	472.42	465.50	5	9,337	0.05%
2020/04/16	0	0.00	6	467.00	470.00	-6	9,371	-0.06%
2020/04/15	1	457.00	7	460.07	460.00	-6	9,472	-0.06%
2020/04/14	5	457.40	3	452.67	452.00	2	9,522	0.02%
2020/04/13	4	450.63	3	439.50	439.50	1	9,684	0.01%
2020/04/10	3	450.50	4	450.75	445.50	-1	9,730	-0.01%
2020/04/09	37	469.28	21	460.69	445.00	16	9,862	0.16%
2020/04/08	15	456.67	23	459.83	465.00	-8	9,795	-0.08%
2020/04/07	33	461.95	31	456.61	456.00	2	9,855	0.02%
2020/04/06	6	429.92	13	421.35	443.50	-7	9,765	-0.07%
2020/04/01	26	414.17	30	408.98	414.50	-4	9,592	-0.04%
2020/03/31	27	407.04	28	411.02	413.00	-1	9,512	-0.01%
2020/03/30	21	396.38	17	397.32	403.50	4	9,362	0.04%
2020/03/27	20	419.20	18	410.39	410.00	2	9,307	0.02%
2020/03/26	7	401.79	8	407.56	419.50	-1	9,148	-0.01%
2020/03/25	4	400.00	3	399.50	403.00	1	9,014	0.01%
2020/03/24	1	358.00	3	367.50	371.00	-2	9,013	-0.02%
2020/03/23	11	338.45	11	325.82	337.50	0	9,182	0.00%
2020/03/20	6	323.50	6	317.33	327.00	0	9,121	0.00%
2020/03/19	16	310.78	13	314.08	297.50	3	9,194	0.03%
2020/03/18	25	334.92	27	347.11	330.50	-2	9,186	-0.02%
2020/03/17	6	357.00	5	358.00	345.50	1	9,132	0.01%
2020/03/16	20	399.38	21	405.55	373.50	-1	9,172	-0.01%
2020/03/13	14	398.61	14	402.89	415.00	0	9,244	0.00%
2020/03/12	16	435.25	12	456.00	432.00	4	9,254	0.04%
2020/03/11	11	485.82	15	495.63	480.00	-4	9,150	-0.04%
2020/03/10	29	487.60	25	488.58	493.50	4	9,218	0.04%
2020/03/09	13	495.38	11	505.36	490.00	2	9,106	0.02%
2020/03/06	9	516.78	21	518.38	515.00	-12	9,014	-0.13%
2020/03/05	21	531.38	14	532.71	528.00	7	9,002	0.08%
2020/03/04	15	511.20	8	500.56	521.00	7	8,965	0.08%
2020/03/03	11	512.18	12	508.08	507.00	-1	8,905	-0.01%
2020/03/02	15	500.37	14.1	491.60	489.50	0.9	8,856	0.01%
2020/02/27	16	513.94	13	525.31	505.00	3	8,719	0.03%
2020/02/26	12	551.33	15	545.67	534.00	-3	8,612	-0.03%
2020/02/25	8	555.38	7	549.71	563.00	1	8,514	0.01%
2020/02/24	3	548.00	2	541.00	551.00	1	8,518	0.01%
2020/02/21	10	552.00	8	552.50	552.00	2	8,550	0.02%
2020/02/20	19	544.95	20	547.90	547.00	-1	8,498	-0.01%
2020/02/19	2	524.50	2	527.00	531.00	0	8,398	0.00%
2020/02/18	16	521.69	13	522.08	518.00	3	8,380	0.04%
2020/02/17	10	530.50	9	531.67	530.00	1	8,459	0.01%
2020/02/14	11	542.36	10	538.40	545.00	1	8,466	0.01%
2020/02/13	11	537.73	18	543.28	537.00	-7	8,490	-0.08%
2020/02/12	19	545.89	20	547.20	547.00	-1	8,550	-0.01%
2020/02/11	10	531.00	6	531.00	531.00	4	8,481	0.05%
2020/02/10	6	514.83	6	514.67	522.00	0	8,516	0.00%
2020/02/07	2	526.00	1	526.00	518.00	1	8,532	0.01%
2020/02/06	2	523.50	2	527.50	538.00	0	8,622	0.00%
2020/02/05	9	531.44	7	538.71	520.00	2	8,553	0.02%
2020/02/04	3	540.33	1	545.00	535.00	2	8,490	0.02%
2020/02/03	5	520.00	7	504.14	538.00	-2	8,476	-0.02%
2020/01/31	12	541.75	10.5	540.95	536.00	1.5	8,364	0.02%
2020/01/30	13	535.54	20	554.35	531.00	-7	8,370	-0.08%
2020/01/20	12	589.75	10	587.90	590.00	2	8,304	0.02%
2020/01/17	5	573.60	7	576.14	572.00	-2	8,278	-0.02%
2020/01/16	7	581.57	6	585.50	589.00	1	8,323	0.01%
2020/01/15	3	576.33	1	584.00	573.00	2	8,315	0.02%
2020/01/14	3	584.33	2	582.50	590.00	1	8,322	0.01%
2020/01/13	8	589.13	7	590.57	584.00	1	8,284	0.01%
2020/01/10	5	608.80	6	609.83	601.00	-1	8,273	-0.01%
2020/01/09	6	592.17	12	594.17	608.00	-6	8,201	-0.07%
2020/01/08	3	566.67	7	562.71	572.00	-4	8,170	-0.05%
2020/01/07	16	565.94	13	548.00	561.00	3	8,197	0.04%
2020/01/06	4	574.00	3	579.33	571.00	1	8,113	0.01%
2020/01/03	9	593.11	9.1	596.84	579.00	-0.1	8,316	0.00%
2020/01/02	11	600.45	12	597.83	605.00	-1	8,251	-0.01%
2019/12/31	5	572.20	4	575.50	587.00	1	8,285	0.01%
2019/12/30	2	552.50	5	554.80	552.00	-3	8,230	-0.04%
2019/12/27	0	0.00	2	539.50	538.00	-2	8,409	-0.02%
2019/12/26	2	538.00	0	0.00	540.00	2	8,795	0.02%
2019/12/24	11	544.09	11	539.73	531.00	0	8,969	0.00%
2019/12/23	10	532.10	8	533.88	539.00	2	8,897	0.02%
2019/12/20	5	527.60	6.1	524.63	522.00	-1.1	8,849	-0.01%
2019/12/19	14	529.14	10	532.50	526.00	4	8,823	0.05%
2019/12/18	23	528.57	32.1	535.47	537.00	-9.1	8,791	-0.10%
2019/12/17	19	515.21	8	518.88	519.00	11	8,616	0.13%
2019/12/16	2	522.00	6.5	510.43	522.00	-4.5	8,600	-0.05%
2019/12/13	6	483.58	9.1	483.25	497.50	-3.1	8,505	-0.04%
2019/12/12	10	479.95	7	479.43	479.50	3	8,352	0.04%
2019/12/11	9	462.89	11	466.27	474.50	-2	8,276	-0.02%
2019/12/10	13	446.50	13	451.00	452.50	0	8,191	0.00%
2019/12/09	1	440.00	6	432.00	440.00	-5	8,232	-0.06%
2019/12/06	1	418.00	0	0.00	419.50	1	8,427	0.01%
2019/12/05	14	420.14	14	416.93	415.50	0	8,534	0.00%
2019/12/04	3	399.83	2.2	399.21	401.00	0.8	8,612	0.01%
2019/12/03	3	410.50	3	405.67	404.50	0	8,778	0.00%
2019/12/02	4	405.13	4	402.63	406.00	0	8,878	0.00%
2019/11/29	0	0.00	0.1	406.00	408.00	-0.1	8,957	0.00%
2019/11/28	5	414.00	17	410.59	408.00	-12	8,974	-0.13%
2019/11/27	11	420.00	2	418.00	418.00	9	9,088	0.10%
2019/11/26	2	410.50	1	414.50	409.00	1	9,124	0.01%
2019/11/22	5	407.70	4	405.88	405.00	1	9,313	0.01%
2019/11/21	3	406.33	3	411.33	413.50	0	9,357	0.00%
2019/11/20	4	410.25	4	409.38	402.00	0	9,295	0.00%
2019/11/19	1	421.50	1	418.00	421.50	0	9,361	0.00%
2019/11/18	1	417.00	5	415.20	417.00	-4	9,581	-0.04%
2019/11/15	2	421.50	1	421.00	421.00	1	9,633	0.01%
2019/11/14	8	422.19	6	423.08	418.00	2	9,708	0.02%
2019/11/13	5.1	425.37	8	422.38	420.00	-3	9,685	-0.03%
2019/11/12	4	422.25	1	418.00	425.00	3	9,814	0.03%
2019/11/11	2	416.50	1	417.50	417.00	1	9,980	0.01%
2019/11/08	3	443.00	3	440.50	440.50	0	10,042	0.00%
2019/11/07	8	444.50	9	444.22	443.00	-1	10,167	-0.01%
2019/11/06	1	455.00	6	458.58	455.00	-5	10,477	-0.05%
2019/11/05	5	467.30	9	466.94	466.50	-4	10,484	-0.04%
2019/11/04	4	453.63	2	448.25	448.00	2	10,535	0.02%
2019/11/01	6	450.00	6	447.00	447.00	0	10,629	0.00%
2019/10/31	9	452.06	7	447.14	440.00	2	10,851	0.02%
2019/10/30	0	0.00	1	443.00	439.50	-1	10,941	-0.01%
2019/10/29	5	444.80	6	443.83	441.00	-1	11,084	-0.01%
2019/10/28	7	452.79	6	451.50	450.00	1	11,166	0.01%
2019/10/25	4.1	448.88	1	452.00	446.00	3.1	11,207	0.03%
2019/10/24	13	453.15	10	455.85	455.00	3	11,237	0.03%
2019/10/23	5	440.50	7	438.43	444.50	-2	11,255	-0.02%
2019/10/22	1	447.00	2	445.75	443.00	-1	11,226	-0.01%
2019/10/21	8	449.25	7	449.21	448.50	1	11,230	0.01%
2019/10/18	1	445.50	1	455.00	445.50	0	11,225	0.00%
2019/10/17	6	451.42	5	454.20	458.00	1	11,276	0.01%
2019/10/16	2	461.75	3	456.17	447.00	-1	11,358	-0.01%
2019/10/15	12	453.63	12	450.67	456.00	0	11,372	0.00%
2019/10/14	2	462.75	2	456.50	456.50	0	11,351	0.00%
2019/10/09	19	474.11	18	468.39	459.50	1	11,378	0.01%
2019/10/08	11	487.23	9	486.50	487.50	2	11,335	0.02%
2019/10/07	10	493.20	5	483.40	482.00	5	11,456	0.04%
2019/10/04	5	483.90	3	484.00	481.50	2	11,430	0.02%
2019/10/03	11	485.77	13	483.85	485.50	-2	11,549	-0.02%
2019/10/02	24	457.77	34	467.40	483.50	-10	11,389	-0.09%
2019/10/01	20	434.83	19	437.68	441.00	1	11,125	0.01%
2019/09/27	7	417.93	6	417.00	421.50	1	11,076	0.01%
2019/09/26	2	427.25	2	421.25	420.00	0	11,184	0.00%
2019/09/25	2	422.50	2	421.50	421.50	0	11,333	0.00%
2019/09/24	4	428.00	2	427.50	428.00	2	11,426	0.02%
2019/09/23	5	432.50	8	435.31	428.00	-3	11,580	-0.03%
2019/09/20	1	421.50	0	0.00	424.00	1	11,786	0.01%
2019/09/19	6	420.67	7	418.86	418.00	-1	11,912	-0.01%
2019/09/18	6	425.92	6	426.42	425.50	0	11,968	0.00%
2019/09/16	7	425.14	8	422.56	424.00	-1	12,175	-0.01%
2019/09/12	4	434.25	6	426.17	427.00	-2	12,253	-0.02%
2019/09/11	15	429.17	10	424.35	432.00	5	12,379	0.04%
2019/09/10	15	431.10	17	432.76	417.00	-2	12,268	-0.02%
2019/09/09	7	452.07	7	450.29	453.00	0	12,079	0.00%
2019/09/06	22	443.34	21	442.24	449.00	1	12,043	0.01%
2019/09/05	14	443.75	18	440.42	439.50	-4	12,006	-0.03%
2019/09/04	19	430.29	15	430.50	435.00	4	12,055	0.03%
2019/09/03	11	425.45	19	424.42	419.00	-8	12,273	-0.07%
2019/09/02	11	421.45	7	419.14	425.00	4	12,332	0.03%
2019/08/30	9	418.72	13	413.65	414.00	-4	12,454	-0.03%
2019/08/29	7	405.71	6	405.08	403.00	1	12,517	0.01%
2019/08/28	12	397.21	11	393.45	404.50	1	12,637	0.01%
2019/08/27	2	383.00	2	389.50	383.00	0	12,693	0.00%
2019/08/26	7	384.07	7	384.79	383.50	0	13,044	0.00%
2019/08/23	9	401.06	6	399.67	399.50	3	13,162	0.02%
2019/08/22	7	405.50	7	404.21	404.00	0	13,306	0.00%
2019/08/21	17	398.29	19	394.16	396.50	-2	13,355	-0.01%
2019/08/20	13	405.81	10	406.30	404.00	3	13,423	0.02%
2019/08/19	14	405.00	13	406.23	405.00	1	13,734	0.01%
2019/08/16	11	411.41	12	410.29	409.50	-1	13,853	-0.01%
2019/08/15	19	409.11	16	407.81	410.00	3	13,996	0.02%
2019/08/14	33	425.42	44	431.76	419.00	-11	14,092	-0.08%
2019/08/13	13	430.31	13	430.42	422.00	0	14,105	0.00%
2019/08/12	13	453.19	13	449.88	442.50	0	14,194	0.00%
2019/08/08	19	438.53	38	438.14	444.00	-19	14,186	-0.13%
2019/08/07	6	418.50	12	421.33	413.00	-6	13,990	-0.04%
2019/08/06	6	413.25	6	421.00	422.50	0	14,126	0.00%
2019/08/05	3	421.33	3	417.33	418.00	0	14,113	0.00%
2019/08/02	5	416.30	9	423.94	417.00	-4	14,186	-0.03%
2019/08/01	36	431.13	5	425.10	439.00	31	14,170	0.22%
2019/07/31	6	415.00	6	421.50	427.50	0	14,146	0.00%
2019/07/30	11	425.59	7	426.86	417.00	4	14,191	0.03%
2019/07/29	5	430.00	5	429.50	430.00	0	14,216	0.00%
2019/07/26	10	424.90	9	426.78	425.00	1	14,306	0.01%
2019/07/25	2	418.50	5	425.10	420.00	-3	14,297	-0.02%
2019/07/24	1	415.00	1	416.50	416.50	0	14,255	0.00%
2019/07/23	1	416.00	2	409.50	410.00	-1	14,406	-0.01%
2019/07/22	2	413.75	1	421.00	399.50	1	14,461	0.01%
2019/07/19	7	411.29	5	417.90	419.00	2	14,463	0.01%
2019/07/18	9	412.11	10	413.50	404.00	-1	14,359	-0.01%
2019/07/17	3	427.50	9	425.61	424.00	-6	14,271	-0.04%
2019/07/16	10	439.40	8	436.50	431.00	2	14,222	0.01%
2019/07/15	8	434.50	9	436.00	438.00	-1	14,271	-0.01%
2019/07/12	17	433.35	16	434.13	430.50	1	14,440	0.01%
2019/07/11	24	446.25	27	438.17	435.00	-3	14,510	-0.02%
2019/07/10	9	435.83	8	436.94	440.00	1	14,392	0.01%
2019/07/09	23	435.57	24	433.65	425.50	-1	14,305	-0.01%
2019/07/08	9	440.17	7	441.14	442.50	2	14,198	0.01%
2019/07/05	23	432.76	21	432.69	436.00	2	14,144	0.01%
2019/07/04	15	435.10	11	430.59	428.00	4	14,114	0.03%
2019/07/03	11	425.68	9	432.78	428.00	2	14,084	0.01%
2019/07/02	19	443.32	22	436.14	439.00	-3	14,111	-0.02%
2019/07/01	0	0.00	4	443.00	445.00	-4	13,994	-0.03%
2019/06/28	16	402.06	13	403.77	407.00	3	14,038	0.02%
2019/06/27	23	400.70	24	406.79	399.00	-1	14,040	-0.01%
2019/06/26	9	377.78	6	379.25	383.00	3	13,818	0.02%
2019/06/25	5	386.40	7	380.64	375.50	-2	13,687	-0.01%
2019/06/24	4	391.25	5	393.40	395.50	-1	13,564	-0.01%
2019/06/21	5	393.70	11	389.73	385.50	-6	13,535	-0.04%
2019/06/20	9	387.33	10	387.20	386.50	-1	13,384	-0.01%
2019/06/19	7	377.29	7	377.71	382.00	0	13,304	0.00%
2019/06/18	3	360.17	3	357.00	357.00	0	13,075	0.00%
2019/06/17	5	358.90	5	363.80	363.00	0	13,025	0.00%
2019/06/14	4	352.75	3	351.83	350.00	1	12,957	0.01%
2019/06/13	15	350.83	14	348.96	354.50	1	12,918	0.01%
2019/06/12	4	352.00	7	352.14	352.00	-3	12,870	-0.02%
2019/06/11	10	341.70	6	342.00	353.00	4	12,828	0.03%
2019/06/10	3	318.83	5	318.60	321.00	-2	12,610	-0.02%
2019/06/06	6	303.42	6	308.00	312.50	0	12,634	0.00%
2019/06/05	6	313.08	6	313.58	310.00	0	12,544	0.00%
2019/06/04	14	314.68	12	313.25	308.00	2	12,469	0.02%
2019/06/03	5	312.40	6	313.83	314.50	-1	12,393	-0.01%
2019/05/31	27	313.72	24	313.17	320.00	3	12,296	0.02%
2019/05/30	4	298.88	3	298.33	295.00	1	12,216	0.01%
2019/05/29	7	295.43	12	295.42	306.50	-5	12,179	-0.04%
2019/05/28	4	308.25	3	301.00	301.00	1	12,141	0.01%
2019/05/27	18	308.58	14	305.71	310.00	4	12,116	0.03%
2019/05/24	28	347.23	27	336.02	309.50	1	12,074	0.01%
2019/05/23	10	340.25	12	341.75	343.50	-2	11,726	-0.02%
2019/05/22	20	359.93	14	364.18	351.50	6	11,635	0.05%
2019/05/21	14	358.89	14	364.39	371.00	0	11,701	0.00%
2019/05/20	11	343.27	10	341.75	342.50	1	11,708	0.01%
2019/05/17	8	359.50	5	364.00	343.50	3	11,578	0.03%
2019/05/16	12	373.17	19	371.95	371.50	-7	11,340	-0.06%
2019/05/15	19	380.21	16	375.41	375.00	3	11,183	0.03%
2019/05/14	15	360.37	10	354.30	368.00	5	11,043	0.05%
2019/05/13	17	373.32	18	376.11	360.00	-1	10,827	-0.01%
2019/05/10	14	392.64	16	394.63	392.50	-2	10,680	-0.02%
2019/05/09	12	396.96	9	404.06	395.00	3	10,605	0.03%
2019/05/08	11	412.77	9	412.06	416.50	2	10,432	0.02%
2019/05/07	11	419.55	11	414.32	418.50	0	10,340	0.00%
2019/05/06	18	408.61	16	418.19	399.00	2	10,218	0.02%
2019/05/03	2	412.50	4	426.75	432.50	-2	10,071	-0.02%
2019/05/02	5	402.90	2	401.75	395.50	3	9,918	0.03%
2019/04/30	12	400.04	11	396.59	395.50	1	9,967	0.01%
2019/04/29	4	395.63	3	396.33	401.00	1	10,102	0.01%
2019/04/26	6	402.25	8	395.81	388.50	-2	10,081	-0.02%
2019/04/25	12	415.58	13	415.85	410.50	-1	9,987	-0.01%
2019/04/24	11	424.82	11	421.09	415.00	0	9,953	0.00%
2019/04/23	12	425.04	11	422.82	415.00	1	9,934	0.01%
2019/04/22	7	462.29	6	430.92	423.00	1	9,873	0.01%
2019/04/19	32	474.83	29	470.52	470.00	3	9,900	0.03%
2019/04/18	26	484.69	57	487.41	480.00	-31	9,813	-0.32%
2019/04/17	16	460.84	21	476.79	493.00	-5	9,625	-0.05%
2019/04/16	13	445.73	10	445.20	448.50	3	9,360	0.03%
2019/04/15	10	441.40	10	440.80	442.50	0	9,311	0.00%
2019/04/12	23	445.20	18	441.94	433.50	5	9,320	0.05%
2019/04/11	14	441.32	16	440.84	436.00	-2	9,236	-0.02%
2019/04/10	16	446.19	27	447.13	442.00	-11	9,196	-0.12%
2019/04/09	17	441.32	13	442.31	453.00	4	9,104	0.04%
2019/04/08	18	432.94	13	432.04	435.00	5	9,014	0.06%
2019/04/03	12	406.67	13	406.04	408.50	-1	8,854	-0.01%
2019/04/02	14	409.36	18	402.64	409.00	-4	8,873	-0.05%
2019/04/01	7	392.50	11	393.18	396.50	-4	8,692	-0.05%
2019/03/29	11	340.64	10	346.60	360.50	1	8,477	0.01%
2019/03/28	5	331.80	10	333.00	328.00	-5	8,490	-0.06%
2019/03/27	14	340.86	11	338.18	336.00	3	8,476	0.04%
2019/03/26	17	336.76	12	337.50	342.00	5	8,481	0.06%
2019/03/25	10	326.80	9	326.06	325.00	1	8,393	0.01%
2019/03/22	6	343.75	4	352.13	338.00	2	8,321	0.02%
2019/03/21	9	346.94	8	347.69	348.50	1	8,258	0.01%
2019/03/20	5	347.00	5	353.70	344.00	0	8,210	0.00%
2019/03/19	12	347.08	11	346.91	353.00	1	8,154	0.01%
2019/03/18	15	346.40	15	352.40	345.00	0	8,078	0.00%
2019/03/15	6	352.33	13	351.62	353.00	-7	8,067	-0.09%
2019/03/14	18	345.06	20	345.78	351.50	-2	7,993	-0.03%
2019/03/13	12	333.17	9	330.89	335.00	3	7,894	0.04%
2019/03/12	13	331.04	8	330.13	329.50	5	7,842	0.06%
2019/03/11	10	318.20	9	310.17	319.00	1	7,746	0.01%
2019/03/08	21	314.90	21	310.21	314.00	0	7,795	0.00%
2019/03/07	17	314.47	18	321.83	317.00	-1	7,748	-0.01%
2019/03/06	9	329.39	10	329.45	330.00	-1	7,777	-0.01%
2019/03/05	28	323.93	25	316.24	324.50	3	7,768	0.04%
2019/03/04	19	317.95	19	321.74	310.00	0	7,597	0.00%
2019/02/27	18	308.06	21	304.05	320.00	-3	7,506	-0.04%
2019/02/26	16	311.44	18	316.61	310.00	-2	7,458	-0.03%
2019/02/25	24	307.44	31	304.68	316.50	-7	7,531	-0.09%
2019/02/22	9	285.06	10	282.50	288.00	-1	7,291	-0.01%
2019/02/21	24	285.15	23	282.52	286.00	1	7,272	0.01%
2019/02/20	28	279.64	27	279.74	282.50	1	7,163	0.01%
2019/02/19	16	266.91	19	267.21	273.00	-3	6,942	-0.04%
2019/02/18	6	243.50	7	238.50	248.50	-1	6,742	-0.01%
2019/02/15	10	229.75	10	229.40	226.00	0	6,734	0.00%
2019/02/14	3	240.00	3	238.00	239.00	0	6,802	0.00%
2019/02/13	3	239.00	7	240.29	237.00	-4	6,941	-0.06%
2019/02/12	4	242.50	1	238.50	241.00	3	7,012	0.04%
2019/02/11	2	231.25	1	241.00	241.00	1	7,180	0.01%
2019/01/30	6	227.00	7	230.43	226.00	-1	7,493	-0.01%
2019/01/29	2	222.75	3	221.00	225.50	-1	7,628	-0.01%
2019/01/28	1	221.50	6	221.33	222.00	-5	7,698	-0.06%
2019/01/25	2	218.50	3	220.83	219.00	-1	7,921	-0.01%
2019/01/24	7	217.86	6	216.75	213.50	1	7,971	0.01%
2019/01/23	3	213.17	5	214.90	218.50	-2	8,048	-0.02%
2019/01/22	11	217.64	10	216.95	217.00	1	8,133	0.01%
2019/01/21	19	218.24	14	217.86	215.00	5	8,151	0.06%
2019/01/18	12	204.88	8	212.25	217.50	4	8,066	0.05%
2019/01/17	7	205.86	0	0.00	198.00	7	8,045	0.09%
2019/01/16	2	199.75	2	201.75	202.00	0	8,166	0.00%
2019/01/15	7	197.93	2	199.50	201.00	5	8,231	0.06%
2019/01/14	10	194.50	1	196.00	197.00	9	8,349	0.11%
2019/01/11	4	199.75	3	197.33	194.00	1	8,486	0.01%
2019/01/10	2	190.50	2	194.50	194.50	0	8,483	0.00%
2019/01/09	4	186.00	6	187.25	190.00	-2	8,462	-0.02%
2019/01/08	2	175.75	1	178.00	178.00	1	8,422	0.01%
2019/01/07	2	171.50	3	175.33	174.00	-1	8,440	-0.01%
2019/01/04	10	165.70	9	165.00	165.00	1	8,482	0.01%
2019/01/03	2	173.25	2	171.00	172.50	0	8,447	0.00%
2019/01/02	2	184.25	0	0.00	178.50	2	8,528	0.02%
2018/12/28	1	188.00	1	185.00	185.00	0	8,564	0.00%
2018/12/27	5	190.50	3	189.00	189.00	2	8,665	0.02%
2018/12/26	1	194.00	1	184.00	184.00	0	8,743	0.00%
2018/12/25	2	184.75	2	187.75	193.00	0	8,815	0.00%
2018/12/21	3	198.83	8	195.50	201.50	-5	8,795	-0.06%
2018/12/20	3	205.17	3	204.67	203.50	0	8,721	0.00%
2018/12/19	8	208.56	0	0.00	206.50	8	8,732	0.09%
2018/12/18	0	0.00	1	201.00	204.00	-1	8,736	-0.01%
2018/12/17	1	203.50	0	0.00	205.00	1	8,854	0.01%
2018/12/14	1	198.00	2	201.25	202.50	-1	8,907	-0.01%
2018/12/13	1	203.00	1	202.50	202.50	0	8,922	0.00%
2018/12/12	2	204.75	5	205.80	205.00	-3	8,982	-0.03%
2018/12/11	2	198.75	5	198.80	198.50	-3	9,006	-0.03%
2018/12/10	1	197.50	0	0.00	196.00	1	9,045	0.01%
2018/12/07	1	201.50	2	205.50	204.00	-1	9,048	-0.01%
2018/12/06	6	203.75	2	200.75	200.00	4	9,049	0.04%
2018/12/05	2	217.50	1	218.00	218.00	1	9,033	0.01%
2018/12/04	2	229.50	2	225.00	225.00	0	9,052	0.00%
2018/12/03	73	234.53	5	233.40	239.50	68	8,971	0.76%
2018/11/29	10	219.35	31	216.69	211.50	-21	8,816	-0.24%
2018/11/28	4	213.25	9	209.94	211.50	-5	8,686	-0.06%
2018/11/27	12	208.29	11	206.50	207.00	1	8,602	0.01%
2018/11/26	6	201.50	3	200.00	200.00	3	8,479	0.04%
2018/11/23	12	200.67	28	197.38	196.00	-16	8,421	-0.19%
2018/11/22	6	210.00	43	208.14	207.50	-37	8,323	-0.44%
2018/11/21	1	193.50	2	197.75	199.50	-1	8,129	-0.01%
2018/11/20	119	194.99	2	194.50	195.00	117	8,130	1.44%	大買/鉅額交易
2018/11/16	5	201.10	6	196.92	192.50	-1	8,102	-0.01%
2018/11/15	12	189.96	12	189.38	195.00	0	8,036	0.00%
2018/11/14	6	193.25	7	193.57	191.00	-1	8,017	-0.01%
2018/11/13	8	191.63	4	193.63	193.50	4	7,972	0.05%
2018/11/12	17	198.53	15	202.40	198.00	2	7,923	0.03%
2018/11/09	14	207.89	14	207.04	209.50	0	7,860	0.00%
2018/11/08	18	218.31	102	215.68	210.00	-84	7,800	-1.08%	大賣/
2018/11/07	159	202.26	25	199.16	216.00	134	7,692	1.74%	大買/鉅額交易
2018/11/06	32	206.19	29	212.86	196.50	3	7,419	0.04%
2018/11/05	11	217.73	11	217.18	218.00	0	7,174	0.00%
2018/11/02	27	225.57	24	224.54	220.00	3	7,164	0.04%
2018/11/01	16	206.94	9	218.83	220.00	7	6,992	0.10%
2018/10/31	12	203.92	11	203.73	200.00	1	6,914	0.01%
2018/10/30	24	204.29	41	200.39	197.00	-17	6,872	-0.25%
2018/10/29	39	208.51	37	204.43	209.50	2	6,826	0.03%
2018/10/26	20	214.95	21	210.02	208.50	-1	6,785	-0.01%
2018/10/25	28	212.25	28	209.63	208.00	0	6,721	0.00%
2018/10/24	32	230.88	20	226.25	225.00	12	6,621	0.18%
2018/10/23	2	220.00	2	221.25	220.00	0	6,546	0.00%
2018/10/22	232	229.91	182	226.54	224.50	50	6,494	0.77%	大買/大賣/
2018/10/19	28	218.98	18	219.36	233.00	10	6,403	0.16%
2018/10/18	36	226.74	132	225.58	222.00	-96	6,255	-1.53%	大賣/
2018/10/17	12	234.33	143	234.13	234.50	-131	6,209	-2.11%	大賣/鉅額交易
2018/10/16	26	232.25	24	233.90	231.50	2	6,267	0.03%
2018/10/15	196	234.21	10	233.50	239.00	186	6,285	2.96%	大買/鉅額交易
2018/10/12	13	232.88	22	232.25	232.00	-9	6,295	-0.14%
2018/10/11	12	234.08	13	235.62	229.50	-1	6,254	-0.02%
2018/10/09	21	250.86	14	251.00	255.00	7	6,277	0.11%
2018/10/08	28	260.71	28	258.59	253.50	0	6,215	0.00%
2018/10/05	25	264.04	24	268.77	263.00	1	6,247	0.02%
2018/10/04	14	280.21	11	284.23	287.50	3	6,207	0.05%
2018/10/03	34	287.72	31	309.73	285.50	3	6,163	0.05%
2018/10/02	5	325.50	9	318.89	317.00	-4	6,120	-0.07%
2018/10/01	0	0.00	6	317.00	322.00	-6	6,130	-0.10%
2018/09/28	4	318.63	2	317.00	317.00	2	6,263	0.03%
2018/09/27	22	323.09	21	322.55	319.00	1	6,297	0.02%
2018/09/26	5	322.10	16	317.16	323.00	-11	6,242	-0.18%
2018/09/25	12	311.83	8	308.00	312.00	4	6,229	0.06%
2018/09/21	3	300.67	5	291.70	300.00	-2	6,230	-0.03%
2018/09/20	6	304.50	6	301.00	306.50	0	6,185	0.00%
2018/09/19	14	312.21	86	313.57	306.50	-72	6,282	-1.15%
2018/09/18	2	316.00	2	324.50	313.00	0	6,336	0.00%
2018/09/17	4	334.50	4	323.75	335.50	0	6,335	0.00%
2018/09/14	102	340.83	129	338.83	338.00	-27	6,328	-0.43%	大買/大賣/
2018/09/13	30	328.92	111	328.51	329.50	-81	6,324	-1.28%	大賣/
2018/09/12	116	350.84	97	349.05	346.50	19	6,318	0.30%	大買/
2018/09/11	7	353.29	7	345.14	357.00	0	6,439	0.00%
2018/09/10	11	348.73	12	339.67	336.00	-1	6,425	-0.02%
2018/09/07	3	375.17	6	371.17	369.00	-3	6,475	-0.05%
2018/09/06	28	374.14	24	375.98	384.00	4	6,530	0.06%
2018/09/05	1	377.00	1	375.00	374.00	0	6,611	0.00%
2018/09/04	5	377.60	2	372.00	383.50	3	6,736	0.04%
2018/09/03	1	389.00	1	366.00	366.00	0	6,890	0.00%
2018/08/31	11	400.18	11	391.00	398.50	0	6,913	0.00%
2018/08/30	9	403.50	7	406.43	400.00	2	6,931	0.03%
2018/08/29	22	409.75	22	410.09	410.50	0	7,033	0.00%
2018/08/28	7	416.50	47	413.24	412.50	-40	7,129	-0.56%
2018/08/27	35	400.00	10	398.90	405.00	25	7,237	0.35%
2018/08/24	18	386.22	18	380.33	393.00	0	7,304	0.00%
2018/08/23	11	390.73	12	389.38	388.00	-1	7,422	-0.01%
2018/08/22	8	390.44	6	387.50	387.00	2	7,499	0.03%
2018/08/21	40	384.68	41	390.01	395.00	-1	7,592	-0.01%
2018/08/20	42	375.85	39	372.58	376.00	3	7,701	0.04%
2018/08/17	38	388.18	43	387.95	381.50	-5	7,808	-0.06%
2018/08/16	31	386.76	31	382.21	384.00	0	8,003	0.00%
2018/08/15	45	372.33	45	363.54	379.00	0	8,127	0.00%
2018/08/14	28	369.43	25	365.50	375.00	3	8,380	0.04%
2018/08/13	46	375.42	45	380.21	371.50	1	8,466	0.01%
2018/08/10	23	404.72	25	408.28	403.50	-2	8,407	-0.02%
2018/08/09	47	412.51	27	410.39	412.00	20	8,436	0.24%
2018/08/08	64	427.70	63	436.76	414.50	1	8,373	0.01%
2018/08/07	15	432.73	15	430.17	440.00	0	8,350	0.00%
2018/08/06	38	427.11	45	425.08	426.50	-7	8,471	-0.08%
2018/08/03	58	439.73	72	441.15	439.50	-14	8,485	-0.16%
2018/08/02	55	446.82	56	457.72	441.50	-1	8,454	-0.01%
2018/08/01	43	476.93	49	480.27	471.50	-6	8,453	-0.07%
2018/07/31	22	475.30	17	469.94	483.50	5	8,453	0.06%
2018/07/30	68	472.82	68	476.99	476.50	0	8,615	0.00%
2018/07/27	9	485.50	9	477.56	488.00	0	8,694	0.00%
2018/07/26	19	481.74	23	489.00	475.50	-4	8,716	-0.05%
2018/07/25	15	482.10	12	478.13	481.00	3	8,765	0.03%
2018/07/24	14	480.07	15	468.53	482.50	-1	8,867	-0.01%
2018/07/23	53	469.12	51	476.70	472.50	2	8,844	0.02%
2018/07/20	30	498.50	29	496.38	498.00	1	8,845	0.01%
2018/07/19	25	489.64	26	485.94	486.00	-1	8,780	-0.01%
2018/07/18	26	481.58	26	488.75	480.00	0	8,807	0.00%
2018/07/17	33	495.55	32	493.91	491.50	1	8,803	0.01%
2018/07/16	29	499.88	28	510.89	496.00	1	8,821	0.01%
2018/07/13	19	517.21	20	511.95	515.00	-1	8,829	-0.01%
2018/07/12	4	493.50	4	483.00	493.00	0	8,948	0.00%
2018/07/11	3	487.33	3	481.67	468.00	0	9,132	0.00%
2018/07/10	1	478.50	2	470.50	483.00	-1	9,265	-0.01%
2018/07/09	1	451.00	0	0.00	441.00	1	9,371	0.01%
2018/07/06	30	435.97	30	437.87	460.00	0	9,430	0.00%
2018/07/05	18	455.61	16	462.94	427.50	2	9,529	0.02%
2018/07/04	12	471.75	13	464.88	474.50	-1	9,617	-0.01%
2018/07/03	15	465.07	16	467.03	459.00	-1	9,590	-0.01%
2018/07/02	10	477.00	9	479.39	471.50	1	9,602	0.01%
2018/06/29	27	467.39	29	464.16	478.50	-2	9,542	-0.02%
2018/06/28	29	462.72	22	467.86	453.50	7	9,468	0.07%
2018/06/27	12	484.38	10	490.75	464.50	2	9,363	0.02%
2018/06/26	8	484.00	8	475.19	487.00	0	9,445	0.00%
2018/06/25	2	479.00	2	485.00	480.50	0	9,483	0.00%
2018/06/22	4	492.00	3	496.50	490.00	1	9,561	0.01%
2018/06/21	4	529.25	18	532.11	518.00	-14	9,698	-0.14%
2018/06/20	40	528.28	28	517.07	531.00	12	9,699	0.12%
2018/06/19	7	542.71	6	530.17	530.00	1	9,747	0.01%
2018/06/15	6	556.00	6	541.17	555.00	0	9,803	0.00%
2018/06/14	5	535.00	17	543.06	530.00	-12	9,680	-0.12%
2018/06/13	4	543.00	3	536.67	554.00	1	9,603	0.01%
2018/06/12	14	503.21	6	503.08	512.00	8	9,598	0.08%
2018/06/11	4	489.25	5	482.60	488.00	-1	9,538	-0.01%
2018/06/08	4	469.75	2	476.50	458.50	2	9,340	0.02%
2018/06/07	2	469.50	3	472.67	469.00	-1	9,285	-0.01%
2018/06/06	12	478.50	4	479.38	470.50	8	9,237	0.09%
2018/06/05	6	466.00	3	466.50	477.50	3	9,155	0.03%
2018/06/04	2	468.75	5	474.60	458.00	-3	9,031	-0.03%
2018/06/01	4	461.13	7	459.07	468.00	-3	8,903	-0.03%
2018/05/31	4	462.75	5	452.80	448.00	-1	8,808	-0.01%
2018/05/30	3	439.83	4	449.50	458.00	-1	8,669	-0.01%
2018/05/29	2	441.25	2	448.00	436.00	0	8,553	0.00%
2018/05/28	2	467.75	3	469.50	452.00	-1	8,438	-0.01%
2018/05/25	5	460.90	3	464.33	455.00	2	8,313	0.02%
2018/05/24	2	453.50	4.4	449.95	462.00	-2.4	8,131	-0.03%
2018/05/23	4	431.13	4	435.00	430.50	0	7,872	0.00%
2018/05/22	7	418.36	7	421.36	426.00	0	7,649	0.00%
2018/05/21	1	364.00	6	385.58	396.00	-5	7,341	-0.07%
2018/05/17	1	366.50	1	366.00	366.00	0	7,199	0.00%
2018/05/15	2	377.50	3	381.50	372.00	-1	7,211	-0.01%
2018/05/14	2	371.50	2	371.75	381.00	0	7,210	0.00%
2018/05/11	4	381.00	5	378.00	371.00	-1	7,062	-0.01%
2018/05/10	2	373.50	3	373.50	372.50	-1	7,012	-0.01%
2018/05/09	2	375.50	2	373.25	373.00	0	7,094	0.00%
2018/05/08	4	367.13	6	366.33	363.00	-2	6,987	-0.03%
2018/05/07	6	374.08	4	377.00	371.00	2	6,920	0.03%
2018/05/04	1	352.00	6	352.58	362.00	-5	6,744	-0.07%
2018/05/03	2	338.25	1	334.50	332.50	1	6,614	0.02%
2018/05/02	1	354.00	6	352.17	343.00	-5	6,615	-0.08%
2018/04/30	5	344.70	2	346.50	352.00	3	6,551	0.05%
2018/04/27	2	336.50	3.1	329.29	330.00	-1.1	6,451	-0.02%
2018/04/26	4	348.25	2	337.50	323.50	2	6,430	0.03%
2018/04/25	1	353.00	2	356.00	352.50	-1	6,328	-0.02%
2018/04/24	4	364.63	5	368.50	351.00	-1	6,296	-0.02%
2018/04/23	5	370.20	5	376.80	351.00	0	6,216	0.00%
2018/04/20	4	378.25	4	375.50	368.00	0	6,189	0.00%
2018/04/19	7	388.57	4	389.88	388.00	3	6,190	0.05%
2018/04/18	5	387.90	5	390.20	384.50	0	6,269	0.00%
2018/04/17	8	409.19	9	414.50	388.00	-1	6,043	-0.02%
2018/04/16	10	393.20	12	392.50	407.00	-2	5,798	-0.03%
2018/04/13	3.4	362.62	4	365.13	370.00	-0.6	5,742	-0.01%
2018/04/12	3	346.17	2	350.50	350.00	1	5,665	0.02%
2018/04/11	4	346.63	8	347.63	340.50	-4	5,593	-0.07%
2018/04/10	5	324.80	4	335.50	339.50	1	5,379	0.02%
2018/04/09	1	309.00	0	0.00	309.00	1	5,261	0.02%
2018/04/03	1	294.00	2	306.00	309.00	-1	5,425	-0.02%
2018/03/31	3	311.00	1	308.50	308.50	2	5,527	0.04%
2018/03/30	3	304.67	4	305.75	308.00	-1	5,568	-0.02%
2018/03/29	3	314.50	4	309.75	303.50	-1	5,660	-0.02%
2018/03/28	5	308.30	6	305.33	307.00	-1	5,612	-0.02%
2018/03/27	5	309.70	3	299.67	300.50	2	5,526	0.04%
2018/03/26	5	295.00	12	297.50	301.00	-7	5,436	-0.13%
2018/03/23	6	273.17	2	278.25	285.00	4	5,268	0.08%
2018/03/22	7	283.64	8	281.00	280.00	-1	5,330	-0.02%
2018/03/21	5	263.30	5	270.20	274.00	0	5,272	0.00%
2018/03/20	1	256.50	0	0.00	249.50	1	5,218	0.02%
2018/03/19	1	257.50	1	260.00	257.50	0	5,274	0.00%
2018/03/16	2	263.00	6	263.67	260.50	-4	5,304	-0.08%
2018/03/15	0	0.00	2	256.50	260.50	-2	5,203	-0.04%
2018/03/14	0	0.00	2	237.00	237.00	-2	5,197	-0.04%
2018/03/13	2	237.00	2	236.00	236.00	0	5,386	0.00%
2018/03/12	2	232.75	1	229.50	229.50	1	5,504	0.02%
2018/03/09	3	232.33	1	236.00	230.00	2	5,698	0.04%
2018/03/07	3	225.17	1	223.00	223.00	2	5,948	0.03%
2018/03/06	1	235.50	1	228.50	231.00	0	6,161	0.00%
2018/03/05	1	242.50	1	231.00	231.00	0	6,269	0.00%
2018/02/27	2	245.50	1	250.50	244.00	1	6,529	0.02%
2018/02/23	0	0.00	1	247.00	242.00	-1	6,767	-0.01%
2018/02/21	1	238.00	1	238.50	238.50	0	7,089	0.00%
2018/02/09	2	224.25	1	228.50	231.00	1	7,217	0.01%
2018/02/08	2	241.50	2	240.00	236.50	0	7,170	0.00%
2018/02/07	5	258.70	1	250.50	250.50	4	7,239	0.06%
2018/02/06	1	261.50	1	251.50	247.50	0	7,300	0.00%
2018/02/02	0	0.00	1	291.00	284.50	-1	7,362	-0.01%
2018/02/01	2	290.75	3	290.00	290.00	-1	7,417	-0.01%
2018/01/31	0	0.00	1	278.50	279.50	-1	7,463	-0.01%
2018/01/30	1	281.50	0	0.00	276.00	1	7,506	0.01%
2018/01/29	2	278.50	2	280.25	279.00	0	7,566	0.00%
2018/01/26	3	278.33	2	274.00	274.00	1	7,700	0.01%
2018/01/25	1	285.50	1	277.00	277.00	0	7,813	0.00%
2018/01/24	2	278.50	3	282.17	283.00	-1	7,961	-0.01%
2018/01/23	5	283.20	4	284.50	276.00	1	8,115	0.01%
2018/01/22	2	276.75	2	280.75	282.00	0	8,217	0.00%
2018/01/19	3	284.00	1	280.50	282.00	2	8,376	0.02%
2018/01/17	1	293.00	2	290.00	287.00	-1	8,647	-0.01%
2018/01/16	1	291.00	2	290.75	292.00	-1	8,791	-0.01%
2018/01/15	17.1	295.33	16	297.19	284.00	1.1	8,859	0.01%
2018/01/12	3	290.83	4	293.38	294.00	-1	8,879	-0.01%
2018/01/11	1	280.00	2	280.75	281.00	-1	8,829	-0.01%
2018/01/10	1	283.00	1	283.50	280.00	0	9,134	0.00%
2018/01/09	6	288.92	3	287.00	284.00	3	9,232	0.03%
2018/01/08	2	271.50	19	283.13	285.00	-17	9,126	-0.19%
2018/01/05	3	276.33	1	275.50	274.50	2	9,065	0.02%
2018/01/04	0	0.00	1	278.00	280.50	-1	9,107	-0.01%
2018/01/03	9	281.67	18	280.44	275.50	-9	9,168	-0.10%
2018/01/02	3	271.33	4	268.75	280.00	-1	9,165	-0.01%