玉晶光 (3406)-元大-大同券商分點個股進出

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

玉晶光

(3406)

可現股當沖

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

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	451.00	2	453.75	452.50	-1	1,349	-0.07%
2024/12/02	1	446.00	0.3	449.52	446.50	0.8	1,355	0.06%
2024/11/29	0	0.00	1	445.00	445.50	-1	1,383	-0.07%
2024/11/28	2.3	438.80	1	443.00	440.00	1.3	1,450	0.09%
2024/11/27	12.3	446.10	0	0.00	445.50	12.3	1,536	0.80%
2024/11/26	0	0.00	4	460.00	456.50	-4	1,541	-0.26%
2024/11/25	2	450.50	13.2	449.65	451.50	-11.2	1,543	-0.73%
2024/11/22	1	443.00	1	443.00	440.50	0	1,543	0.00%
2024/11/21	6	436.00	6.1	440.01	439.50	-0.1	1,546	0.00%
2024/11/20	16.2	442.45	0	0.00	437.00	16.2	1,552	1.04%
2024/11/19	3.2	444.37	6	449.83	448.50	-2.9	1,547	-0.18%
2024/11/18	5	445.20	0	0.00	445.00	5	1,564	0.32%
2024/11/15	6.2	454.50	14.3	454.88	453.00	-8.1	1,568	-0.52%
2024/11/14	3	448.00	1	442.00	441.00	2	1,564	0.13%
2024/11/13	10.2	449.21	18	456.78	448.00	-7.8	1,582	-0.49%
2024/11/12	3.2	438.56	0	0.00	438.50	3.2	1,615	0.19%
2024/11/11	0.1	447.25	0	0.00	446.50	0.1	1,647	0.01%
2024/11/08	7.1	449.49	0	0.00	445.00	7.1	1,660	0.43%
2024/11/07	2	458.00	2.2	460.67	458.00	-0.2	1,674	-0.01%
2024/11/06	0	0.00	6.4	458.35	460.00	-6.4	1,704	-0.37%
2024/11/05	1	443.00	5	443.80	443.00	-4	1,714	-0.23%
2024/11/01	1.1	440.31	1	446.50	445.50	0.1	1,767	0.00%
2024/10/29	6.1	446.29	2	447.00	445.00	4.1	1,765	0.23%
2024/10/28	5	458.60	0	0.00	453.50	5	1,764	0.28%
2024/10/25	1.1	451.98	2.1	459.40	459.00	-1.1	1,805	-0.06%
2024/10/24	10.7	460.83	0	0.00	456.00	10.7	1,815	0.59%
2024/10/23	0	0.00	1.1	473.50	467.50	-1.1	1,833	-0.06%
2024/10/22	2	467.50	1	470.00	466.50	1	1,834	0.05%
2024/10/21	0.2	472.00	5	470.40	471.00	-4.8	1,850	-0.26%
2024/10/18	15.2	465.37	0	0.00	462.00	15.2	1,850	0.82%
2024/10/17	0	0.00	2	477.00	475.50	-2	1,836	-0.11%
2024/10/16	4	471.88	1	473.50	471.50	3	1,866	0.16%
2024/10/15	0	0.00	2	475.00	475.00	-2	1,880	-0.11%
2024/10/14	0	0.00	0.1	478.50	475.50	-0.1	1,905	0.00%
2024/10/11	7	466.36	7	473.71	471.00	0	1,946	0.00%
2024/10/09	12.3	472.86	0	0.00	468.00	12.3	1,991	0.62%
2024/10/08	8.5	479.15	0	0.00	481.00	8.5	1,988	0.43%
2024/10/07	1.1	491.83	4	489.63	490.00	-2.9	2,001	-0.15%
2024/10/04	2	481.75	4	480.50	480.50	-2	2,025	-0.10%
2024/10/01	6	484.83	0	0.00	485.00	6	2,089	0.29%
2024/09/30	2.2	488.29	0	490.50	486.00	2.2	2,178	0.10%
2024/09/27	2.4	494.88	0	0.00	493.50	2.4	2,191	0.11%
2024/09/26	2	499.00	9	496.78	497.00	-7	2,180	-0.32%
2024/09/25	4	490.50	16.3	487.26	488.50	-12.3	2,156	-0.57%
2024/09/24	6	478.17	1	480.00	480.00	5	2,162	0.23%
2024/09/23	9	478.22	0	0.00	478.00	9	2,172	0.41%
2024/09/20	1	485.50	0.1	492.00	484.50	1	2,207	0.04%
2024/09/19	1	488.00	17.2	487.37	490.50	-16.2	2,261	-0.71%
2024/09/18	13.1	477.02	0	0.00	467.00	13.1	2,292	0.57%
2024/09/16	1	492.00	1	492.00	486.00	0	2,294	0.00%
2024/09/13	1	487.50	6	492.83	491.50	-5	2,313	-0.22%
2024/09/12	7	486.79	1	487.00	486.50	6	2,355	0.25%
2024/09/11	0	0.00	8.2	482.78	480.00	-8.2	2,386	-0.34%
2024/09/10	12.1	485.85	14	483.68	477.00	-1.9	2,451	-0.08%
2024/09/09	6.1	497.25	13	504.37	495.50	-6.9	2,486	-0.28%
2024/09/06	3.1	520.02	1	516.00	516.00	2.1	2,515	0.08%
2024/09/05	3	526.66	3	529.67	535.00	0	2,608	0.00%
2024/09/04	3.1	534.47	8	527.48	525.00	-4.9	2,619	-0.19%
2024/09/03	7.1	556.85	3	556.33	554.00	4.1	2,631	0.16%
2024/09/02	2	559.00	0	0.00	558.00	2	2,676	0.07%
2024/08/30	12	568.58	1	561.00	565.00	11	2,701	0.41%
2024/08/29	5	551.44	25	558.60	578.00	-20	2,662	-0.75%
2024/08/28	1	531.91	1	529.00	528.00	0	2,586	0.00%
2024/08/27	1	526.00	5	528.80	532.00	-4	2,616	-0.15%
2024/08/26	1	531.00	1	527.00	520.00	0	2,643	0.00%
2024/08/23	0	525.00	0	0.00	528.00	0	2,687	0.00%
2024/08/21	2	536.00	2	530.50	530.00	0	2,711	0.00%
2024/08/20	4	540.50	5	536.80	531.00	-1	2,713	-0.04%
2024/08/19	0	0.00	3	529.33	524.00	-3	2,743	-0.11%
2024/08/16	1	522.00	3	521.67	519.00	-2	2,766	-0.07%
2024/08/15	3	519.00	3	520.33	513.00	0	2,805	0.00%
2024/08/14	7	517.14	3	518.33	517.00	4	2,839	0.14%
2024/08/13	2	522.50	3.4	517.32	532.00	-1.4	2,812	-0.05%
2024/08/12	3	504.00	6	506.49	508.00	-3	2,820	-0.11%
2024/08/09	18	511.10	3	503.33	497.00	15	2,932	0.51%
2024/08/08	5	500.40	4	506.50	501.00	1	2,954	0.03%
2024/08/07	1	471.50	3.2	490.14	498.00	-2.2	2,921	-0.07%
2024/08/06	1	428.00	17	443.47	453.00	-16	2,896	-0.55%
2024/08/05	7.6	458.42	3	470.00	453.00	4.6	2,879	0.16%
2024/08/02	3.1	510.92	0	0.00	503.00	3.1	2,851	0.11%
2024/08/01	3	526.00	2.2	532.30	528.00	0.8	2,846	0.03%
2024/07/31	1	521.04	0.1	528.00	524.00	0.9	2,850	0.03%
2024/07/30	1.1	516.43	4.1	522.84	527.00	-3	2,882	-0.10%
2024/07/29	0	513.00	0	0.00	512.00	0	2,845	0.00%
2024/07/26	5.3	525.51	0	0.00	521.00	5.3	2,835	0.19%
2024/07/23	6	577.83	1.1	577.77	574.00	4.9	2,810	0.17%
2024/07/22	0.1	563.00	0	0.00	572.00	0.1	2,812	0.00%
2024/07/19	1	595.00	0	0.00	582.00	1	2,797	0.04%
2024/07/18	4	586.52	0.4	595.86	590.00	3.7	2,789	0.13%
2024/07/17	5.6	603.06	0	0.00	605.00	5.6	2,766	0.20%
2024/07/16	6	609.83	19.1	614.11	612.00	-13.1	2,735	-0.48%
2024/07/15	12	606.25	1.1	614.05	609.00	11	2,734	0.40%
2024/07/12	24.1	612.40	10	613.70	613.00	14.1	2,708	0.52%
2024/07/11	10.1	609.10	2	632.50	600.00	8.1	2,674	0.30%
2024/07/10	1.1	619.18	4.1	617.25	625.00	-3	2,638	-0.11%
2024/07/09	4.1	606.82	3	614.00	614.00	1.1	2,623	0.04%
2024/07/08	1	614.06	2	615.99	615.00	-1	2,620	-0.04%
2024/07/05	7	616.28	0	0.00	611.00	7	2,592	0.27%
2024/07/04	12	646.58	6	656.00	632.00	6	2,525	0.24%
2024/07/03	15	667.26	12	674.25	662.00	3	2,466	0.12%
2024/07/02	7	661.57	5	662.40	662.00	2	2,459	0.08%
2024/07/01	5	661.00	3	671.00	656.00	2	2,467	0.08%
2024/06/28	12	664.00	6	673.00	662.00	6	2,463	0.24%
2024/06/27	0	0.00	1	666.00	663.00	-1	2,464	-0.04%
2024/06/26	2	669.00	1	668.00	668.00	1	2,493	0.04%
2024/06/25	17	661.12	30.1	664.19	675.00	-13.1	2,485	-0.53%
2024/06/24	7	650.86	20.1	652.83	650.00	-13.1	2,487	-0.53%
2024/06/21	3	631.07	19.1	642.35	645.00	-16	2,569	-0.62%
2024/06/20	2	632.01	3	632.33	637.00	-1	2,604	-0.04%
2024/06/19	85	639.35	13	639.76	626.00	72	2,630	2.74%
2024/06/18	21	626.15	11	643.18	630.00	10	2,680	0.37%
2024/06/17	14	630.36	9	633.78	628.00	5	2,777	0.18%
2024/06/14	23	622.78	24	621.55	630.00	-1	2,729	-0.04%
2024/06/13	2.1	594.86	8	596.88	599.00	-5.9	2,678	-0.22%
2024/06/12	5	584.80	33.5	587.45	591.00	-28.5	2,641	-1.08%
2024/06/11	1	542.00	0	0.00	545.00	1	2,592	0.04%
2024/06/07	6.5	553.08	6.4	562.06	553.00	0.1	2,574	0.00%
2024/06/06	8.4	545.12	14.1	552.56	549.00	-5.7	2,544	-0.22%
2024/06/05	3	543.33	10.1	546.44	551.00	-7.1	2,502	-0.29%
2024/06/04	8	536.13	12.5	541.84	535.00	-4.5	2,473	-0.18%
2024/05/31	4.5	533.69	2	546.00	530.00	2.5	2,462	0.10%
2024/05/30	2.1	525.57	2	536.14	538.00	0.1	2,442	0.00%
2024/05/29	1	517.00	6.5	531.08	535.00	-5.5	2,419	-0.23%
2024/05/28	3	508.67	1	514.00	513.00	2	2,383	0.08%
2024/05/27	4.5	519.37	0	0.00	517.00	4.5	2,373	0.19%
2024/05/24	0.1	527.00	0	0.00	526.00	0.1	2,387	0.00%
2024/05/23	0	0.00	8.1	531.62	533.00	-8.1	2,436	-0.33%
2024/05/22	18.1	520.00	0	0.00	518.00	18.1	2,385	0.76%
2024/05/21	0	529.00	3	538.98	535.00	-3	2,357	-0.13%
2024/05/20	8	536.50	11	541.91	540.00	-3	2,324	-0.13%
2024/05/17	4	527.00	6	525.49	530.00	-2	2,314	-0.09%
2024/05/16	7	517.58	6	520.33	524.00	1	2,330	0.04%
2024/05/15	2.1	520.83	23.1	525.46	513.00	-21.1	2,304	-0.91%
2024/05/14	3	473.33	31.1	481.32	488.50	-28.1	2,209	-1.27%
2024/05/13	1	450.50	2	451.25	453.00	-1	2,167	-0.05%
2024/05/10	2	451.50	1	453.00	448.00	1	2,180	0.05%
2024/05/08	1	455.50	4	455.63	455.50	-3	2,180	-0.14%
2024/05/07	9	455.61	4	455.50	453.00	5	2,178	0.23%
2024/05/06	4.1	462.57	4	463.50	459.00	0.1	2,184	0.01%
2024/05/03	2	451.75	16	458.78	460.00	-14	2,173	-0.64%
2024/05/02	2	439.50	4	440.37	437.50	-2	2,155	-0.09%
2024/04/30	3	433.68	1	439.50	441.00	2	2,200	0.09%
2024/04/29	0	0.00	2	438.00	435.00	-2	2,240	-0.09%
2024/04/26	7	427.30	0	0.00	424.50	7	2,251	0.31%
2024/04/24	1	431.00	1	431.00	433.50	0	2,248	0.00%
2024/04/23	5	420.00	1	421.98	420.00	4	2,268	0.18%
2024/04/22	5	419.60	1	417.51	415.00	4	2,293	0.17%
2024/04/19	3	431.50	2	420.50	424.00	1	2,292	0.04%
2024/04/18	0	445.00	0	0.00	442.00	0	2,298	0.00%
2024/04/17	0	0.00	2	447.00	447.50	-2	2,302	-0.09%
2024/04/16	4	441.00	2	443.50	442.00	2	2,295	0.09%
2024/04/15	1	463.01	1	460.00	458.50	0	2,307	0.00%
2024/04/12	11	477.85	10	482.35	472.00	1	2,314	0.04%
2024/04/11	8	470.19	0	0.00	472.50	8	2,328	0.34%
2024/04/10	4	477.01	2	483.94	479.00	2	2,341	0.08%
2024/04/09	8	480.56	5	476.60	477.00	3	2,356	0.13%
2024/04/03	4	478.75	1	480.00	474.00	3	2,345	0.13%
2024/04/02	7	487.07	0	0.00	484.50	7	2,324	0.30%
2024/04/01	1	487.00	1	489.50	489.50	0	2,317	0.00%
2024/03/29	4	496.75	1.2	495.83	496.00	2.8	2,294	0.12%
2024/03/27	8	503.88	9	507.89	505.00	-1	2,234	-0.04%
2024/03/26	14	504.17	29	517.65	499.00	-15	2,166	-0.69%
2024/03/25	17	490.29	26.1	493.64	493.00	-9.1	2,049	-0.44%
2024/03/22	0	0.00	11	476.23	482.50	-11	2,013	-0.55%
2024/03/21	14.3	470.13	14	472.36	476.00	0.3	1,981	0.02%
2024/03/20	10	460.60	24	449.39	462.50	-14	1,906	-0.74%
2024/03/19	7	417.57	3	421.83	423.00	4	1,900	0.21%
2024/03/18	0	0.00	13	425.65	428.00	-13	1,948	-0.67%
2024/03/15	7	420.22	11.1	423.80	417.50	-4.1	1,956	-0.21%
2024/03/14	2.1	414.88	8	416.81	418.50	-5.9	1,927	-0.31%
2024/03/13	1	402.50	0	400.50	398.50	1	1,859	0.05%
2024/03/12	0	0.00	3	407.00	408.50	-3	1,846	-0.16%
2024/03/11	3	398.33	0	0.00	398.00	3	1,843	0.16%
2024/03/08	8	400.87	0.1	401.40	400.00	8	1,856	0.43%
2024/03/07	7	404.43	0	0.00	401.50	7	1,835	0.38%
2024/03/06	1	410.50	0	0.00	409.50	1	1,837	0.05%
2024/03/05	4	412.01	1	423.00	412.00	3	1,847	0.16%
2024/03/04	5	424.10	5	427.20	420.50	0	1,858	0.00%
2024/03/01	1	426.48	3	428.33	426.00	-2	1,876	-0.11%
2024/02/29	4	421.38	3	423.33	423.50	1	1,899	0.05%
2024/02/27	8	423.56	5	429.00	427.00	3	1,906	0.16%
2024/02/26	0	0.00	11.5	427.13	429.00	-11.5	1,939	-0.59%
2024/02/23	2	410.51	0	411.00	409.50	2	1,926	0.10%
2024/02/22	0	0.00	3	416.33	415.00	-3	1,962	-0.15%
2024/02/20	10	413.60	4	416.53	411.00	6	1,988	0.30%
2024/02/19	2	420.50	62	421.56	420.00	-60	1,947	-3.08%
2024/02/16	1	409.00	4	409.62	409.00	-3	1,924	-0.16%
2024/02/15	2	399.50	12.1	402.77	407.00	-10.1	1,964	-0.51%
2024/02/05	4	392.88	0.8	393.00	392.50	3.2	1,947	0.17%
2024/02/02	1	392.00	0	0.00	393.50	1	1,941	0.05%
2024/02/01	1	396.51	0	0.00	395.00	1	1,941	0.05%
2024/01/31	0.8	401.49	0.1	401.00	400.00	0.7	1,981	0.04%
2024/01/30	0	400.50	0	0.00	398.50	0	1,987	0.00%
2024/01/29	2	402.25	1	401.01	401.00	1	1,988	0.05%
2024/01/26	1	404.00	1	402.51	402.50	0	1,995	0.00%
2024/01/25	5	403.30	1	403.51	402.00	4	2,006	0.20%
2024/01/24	22	413.61	4	417.75	406.50	18	1,988	0.91%
2024/01/23	1	423.50	15.1	424.13	423.00	-14.1	1,957	-0.72%
2024/01/22	0.1	407.25	13	409.73	414.00	-12.9	1,903	-0.68%
2024/01/19	1	401.52	2	406.75	403.50	-1	1,878	-0.05%
2024/01/18	2	401.75	0	0.00	402.50	2	1,875	0.11%
2024/01/17	0	0.00	5	400.98	398.50	-5	1,874	-0.27%
2024/01/16	3	400.16	7	401.79	401.00	-4	1,845	-0.22%
2024/01/15	12	395.71	0	0.00	394.00	12	1,820	0.66%
2024/01/12	1	400.01	10	399.35	397.00	-9	1,819	-0.49%
2024/01/11	1	390.00	0	0.00	390.50	1	1,812	0.06%
2024/01/10	1	393.49	0	393.00	393.00	1	1,815	0.06%
2024/01/09	20	390.48	0	0.00	390.00	20	1,817	1.10%
2024/01/08	5	398.50	0	0.00	396.00	5	1,796	0.28%
2024/01/05	9	411.16	3	424.00	401.50	6	1,794	0.34%
2024/01/04	9	415.78	13	422.00	420.50	-4	1,776	-0.22%
2024/01/03	1	415.50	3.1	421.89	421.50	-2.1	1,778	-0.12%
2024/01/02	2.1	422.18	0	422.00	422.00	2.1	1,771	0.12%
2023/12/29	2	415.25	4	417.13	420.50	-2	1,771	-0.11%
2023/12/28	2	408.75	2	412.50	407.50	0	1,760	0.00%
2023/12/27	1	408.00	0	0.00	410.00	1	1,754	0.06%
2023/12/26	0	0.00	1	412.50	411.00	-1	1,749	-0.06%
2023/12/25	1	408.00	1	412.00	407.50	0	1,753	0.00%
2023/12/22	12	405.04	0	0.00	405.00	12	1,745	0.69%
2023/12/21	0	0.00	1.1	407.04	406.50	-1.1	1,734	-0.06%
2023/12/20	2	407.03	0	0.00	409.50	2	1,745	0.12%
2023/12/19	2	414.00	0	0.00	412.50	2	1,744	0.12%
2023/12/18	12	422.54	1.1	421.43	421.50	10.9	1,749	0.62%
2023/12/15	1	424.99	0.6	427.55	428.00	0.5	1,753	0.03%
2023/12/14	10.5	431.66	35.1	431.43	428.00	-24.5	1,762	-1.39%
2023/12/13	4	412.63	10.3	411.49	415.00	-6.3	1,682	-0.37%
2023/12/12	5.1	402.23	19.1	404.25	403.00	-14	1,617	-0.87%
2023/12/08	1	395.51	0	0.00	395.00	1	1,616	0.06%
2023/12/07	0	396.00	1	398.50	393.50	-1	1,621	-0.06%
2023/12/06	1.1	395.05	2	397.50	393.00	-0.9	1,630	-0.06%
2023/12/05	1	396.50	0	0.00	397.00	1	1,660	0.06%
2023/12/04	0	393.50	0	393.00	391.00	0	1,652	0.00%
2023/12/01	3	394.51	0	0.00	394.50	3	1,663	0.18%
2023/11/30	22.1	401.12	0	0.00	400.00	22.1	1,664	1.33%
2023/11/29	4	405.00	3	407.33	406.50	1	1,662	0.06%
2023/11/28	2	404.00	2	403.25	403.00	0	1,630	0.00%
2023/11/27	3	404.49	4.1	405.75	401.50	-1.1	1,604	-0.07%
2023/11/24	0	401.71	4	402.25	401.50	-4	1,579	-0.25%
2023/11/23	4	398.25	7.1	401.66	400.00	-3.1	1,582	-0.20%
2023/11/22	4.1	388.44	5	392.10	394.00	-0.9	1,519	-0.06%
2023/11/21	5	398.50	4	395.63	396.50	1	1,473	0.07%
2023/11/20	0	0.00	5	393.30	396.50	-5	1,436	-0.35%
2023/11/17	0	386.50	1	386.00	387.50	-1	1,404	-0.07%
2023/11/16	15	383.17	2	385.25	383.50	13	1,399	0.93%
2023/11/15	4	382.75	0.1	383.50	382.50	3.9	1,401	0.28%
2023/11/14	6.2	383.18	1	383.51	383.50	5.2	1,388	0.37%
2023/11/13	1	391.50	1	391.00	392.00	0	1,353	0.00%
2023/11/10	1	384.50	1	388.50	385.50	0	1,358	0.00%
2023/11/09	0	0.00	1	386.00	390.00	-1	1,360	-0.07%
2023/11/08	3	378.68	1	384.00	384.00	2	1,376	0.15%
2023/11/06	0	0.00	2	391.25	390.50	-2	1,338	-0.15%
2023/11/03	1	386.50	0	387.72	386.00	1	1,348	0.07%
2023/11/02	0	0.00	1	390.00	391.00	-1	1,371	-0.07%
2023/11/01	0	0.00	2	384.00	385.50	-2	1,382	-0.14%
2023/10/31	0	385.21	7	384.29	380.50	-7	1,423	-0.49%
2023/10/30	3	378.50	0	0.00	377.00	3	1,450	0.21%
2023/10/26	1	378.00	2	380.74	377.00	-1	1,497	-0.07%
2023/10/25	1	387.00	4	387.13	386.00	-3	1,493	-0.20%
2023/10/24	1	379.00	0	382.00	383.00	1	1,503	0.07%
2023/10/23	0	382.20	0	381.50	380.00	0	1,517	0.00%
2023/10/20	1	380.02	1	382.50	383.50	0	1,526	0.00%
2023/10/19	1	384.01	2	383.00	383.50	-1	1,544	-0.06%
2023/10/18	4	378.75	1.1	375.03	375.50	2.9	1,546	0.19%
2023/10/17	1	384.50	1	386.50	379.50	0	1,557	0.00%
2023/10/16	7	383.57	0	0.00	383.50	7	1,571	0.45%
2023/10/13	1	388.00	0	0.00	389.00	1	1,579	0.06%
2023/10/12	0	0.00	8.1	391.72	395.00	-8.1	1,585	-0.51%
2023/10/11	1	387.50	1	386.00	385.50	0	1,611	0.00%
2023/10/06	3	385.50	5	390.30	386.00	-2	1,618	-0.12%
2023/10/05	1	385.00	3	382.83	385.00	-2	1,644	-0.12%
2023/10/04	4.3	368.50	3	375.67	376.00	1.3	1,682	0.08%
2023/10/03	0	0.00	7	374.14	372.50	-7	1,789	-0.39%
2023/10/02	1	375.50	0	0.00	374.00	1	1,869	0.05%
2023/09/28	0	367.50	0	0.00	368.00	0	1,979	0.00%
2023/09/27	5	370.20	0	0.00	369.50	5	2,004	0.25%
2023/09/26	1	376.50	0	0.00	375.00	1	2,019	0.05%
2023/09/22	4	366.50	4	371.00	374.00	0	2,017	0.00%
2023/09/21	3.1	369.24	0	0.00	367.50	3.1	2,002	0.15%
2023/09/20	6	380.08	0	0.00	379.50	6	1,975	0.30%
2023/09/19	3	393.00	1	403.00	386.50	2	1,967	0.10%
2023/09/18	2	396.50	2	403.25	394.50	0	1,956	0.00%
2023/09/15	2.2	386.22	3	389.33	388.50	-0.8	1,904	-0.04%
2023/09/14	0	0.00	10	387.30	391.50	-10	1,901	-0.53%
2023/09/13	10	380.40	0	380.00	379.00	10	1,892	0.53%
2023/09/11	0	0.00	0.4	388.44	383.50	-0.4	1,911	-0.02%
2023/09/08	4	394.38	3	399.67	390.00	1	1,919	0.05%
2023/09/07	3	392.50	2	394.25	391.00	1	1,899	0.05%
2023/09/06	1	397.48	0	0.00	399.50	1	1,905	0.05%
2023/09/05	0	395.50	3	396.66	397.00	-3	1,946	-0.15%
2023/09/04	1	392.00	4	390.50	390.50	-3	1,942	-0.15%
2023/08/31	1	381.00	0	0.00	383.00	1	2,121	0.05%
2023/08/30	6	387.25	1	383.00	383.00	5	2,230	0.22%
2023/08/29	1	381.00	6.1	386.62	386.00	-5.1	2,247	-0.23%
2023/08/28	0	0.00	1	376.00	377.50	-1	2,288	-0.04%
2023/08/25	0.1	373.00	0	373.00	371.50	0.1	2,319	0.00%
2023/08/24	0	378.50	0	0.00	377.00	0	2,383	0.00%
2023/08/23	1	378.50	0	0.00	376.00	1	2,420	0.04%
2023/08/22	2	375.50	2	377.49	380.50	0	2,431	0.00%
2023/08/21	2	373.27	7	375.64	376.00	-5	2,435	-0.20%
2023/08/18	1	367.50	0	369.00	371.00	1	2,436	0.04%
2023/08/17	0	0.00	3	373.39	373.00	-3	2,426	-0.12%
2023/08/16	1	363.00	0	0.00	360.00	1	2,419	0.04%
2023/08/15	2	367.75	0	0.00	363.50	2	2,455	0.08%
2023/08/14	2	367.48	0	0.00	365.50	2	2,485	0.08%
2023/08/11	5	386.50	0	0.00	385.00	5	2,482	0.20%
2023/08/10	3	385.00	1	387.50	384.50	2	2,540	0.08%
2023/08/09	1	397.00	1	394.50	395.50	0	2,530	0.00%
2023/08/08	5	390.91	15	394.10	389.00	-10	2,519	-0.40%
2023/08/07	6	382.92	0	385.00	383.00	6	2,489	0.24%
2023/08/04	13	391.96	1	392.95	390.00	12	2,466	0.49%
2023/08/02	0	0.00	6	406.75	406.50	-6	2,430	-0.25%
2023/08/01	1	398.51	3.2	400.54	402.00	-2.2	2,387	-0.09%
2023/07/31	0	0.00	4	395.25	392.50	-4	2,352	-0.17%
2023/07/28	1.1	391.12	0	0.00	391.50	1.1	2,347	0.05%
2023/07/27	1	390.50	2	392.50	390.50	-1	2,354	-0.04%
2023/07/26	0.1	394.50	0	0.00	395.00	0.1	2,348	0.00%
2023/07/25	0	398.34	0	0.00	395.50	0	2,339	0.00%
2023/07/24	2	395.00	3	397.50	392.50	-1	2,342	-0.04%
2023/07/21	0	392.16	1	390.00	391.50	-1	2,337	-0.04%
2023/07/20	8	397.75	0	398.00	397.00	8	2,339	0.34%
2023/07/19	1	403.00	12	405.96	403.00	-11	2,321	-0.47%
2023/07/18	4	398.50	0	0.00	397.00	4	2,320	0.17%
2023/07/17	2	403.50	3	405.00	401.50	-1	2,313	-0.04%
2023/07/14	12	404.04	2	403.00	403.00	10	2,300	0.44%
2023/07/13	0.1	415.50	27	423.81	414.00	-26.9	2,248	-1.20%
2023/07/12	15	425.63	9	428.89	417.50	6	2,242	0.27%
2023/07/11	4	418.62	5.2	423.35	426.00	-1.2	2,216	-0.05%
2023/07/10	1	428.50	13.1	427.44	420.50	-12.1	2,188	-0.55%
2023/07/07	3	417.67	5	413.60	415.00	-2	2,097	-0.10%
2023/07/06	9.2	413.14	13	415.23	406.50	-3.8	2,017	-0.19%
2023/07/05	1	403.50	1	411.37	403.00	0	1,904	0.00%
2023/07/04	2	402.00	6	403.08	404.50	-4	1,877	-0.21%
2023/07/03	0	400.50	1	402.00	399.50	-1	1,871	-0.05%
2023/06/30	0	0.00	0	396.00	396.00	0	1,887	0.00%
2023/06/29	0.1	397.00	0	0.00	397.00	0.1	1,897	0.01%
2023/06/27	0	398.68	0.1	402.00	394.50	-0.1	1,916	0.00%
2023/06/26	3	398.83	13	398.73	399.50	-10	1,925	-0.52%
2023/06/21	6.1	390.42	0.1	391.50	389.50	6	1,964	0.31%
2023/06/19	1	396.00	1	398.00	398.50	0	1,988	0.00%
2023/06/16	0	0.00	3.1	402.48	397.50	-3.1	1,993	-0.15%
2023/06/15	9	395.39	0	0.00	397.50	9	1,975	0.46%
2023/06/14	2.1	401.95	13	401.58	401.00	-10.9	1,967	-0.55%
2023/06/13	3.1	397.53	0	0.00	397.00	3.1	1,969	0.16%
2023/06/12	1.1	400.96	22	400.05	398.50	-20.9	1,987	-1.05%
2023/06/09	1	395.59	16.4	399.01	399.00	-15.4	1,979	-0.78%
2023/06/08	1	389.00	0	0.00	387.50	1	1,948	0.05%
2023/06/07	5	390.80	0	0.00	389.50	5	1,958	0.26%
2023/06/06	29.1	396.54	11.1	396.97	388.00	18	1,946	0.92%
2023/06/05	6.1	417.93	23.2	421.62	421.50	-17.1	1,844	-0.93%
2023/06/02	13.1	402.51	8.3	402.35	400.50	4.8	1,810	0.26%
2023/06/01	7.3	410.33	7	413.36	406.00	0.3	1,913	0.02%
2023/05/31	8.2	411.71	3.1	410.76	408.00	5.2	1,902	0.27%
2023/05/30	7	402.93	20.1	407.83	408.50	-13.1	1,888	-0.69%
2023/05/29	1	403.47	5.3	400.59	400.00	-4.3	1,833	-0.24%
2023/05/26	2	392.99	2.1	394.76	389.00	0	1,804	0.00%
2023/05/24	0	0.00	1.1	394.42	393.50	-1.1	1,845	-0.06%
2023/05/23	4	392.50	1	393.50	393.50	3	1,897	0.16%
2023/05/22	1	387.50	0.1	390.50	390.00	1	1,895	0.05%
2023/05/19	11	394.45	3	394.83	390.00	8	1,890	0.42%
2023/05/18	2	399.75	12.1	399.78	399.50	-10.1	1,861	-0.54%
2023/05/17	3	397.17	2	395.75	393.50	1	1,872	0.05%
2023/05/16	3.3	399.65	6.3	398.04	394.00	-3.1	1,903	-0.16%
2023/05/15	1	381.50	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	0	379.25	0	0.00	377.00	0	1,862	0.00%
2023/05/05	1	381.50	9.1	382.05	381.50	-8.1	1,897	-0.43%
2023/05/04	1	381.00	1	378.50	378.00	0	1,919	0.00%
2023/04/28	1	373.00	0	0.00	370.50	1	1,973	0.05%
2023/04/27	1	361.50	1	366.50	368.00	0	1,987	0.00%
2023/04/26	1	356.00	0	0.00	361.50	1	1,996	0.05%
2023/04/25	0	360.00	2.1	358.05	356.00	-2.1	2,046	-0.10%
2023/04/24	1.1	371.14	1	370.00	371.00	0.1	2,037	0.00%
2023/04/21	0.1	373.50	2	376.50	371.00	-1.9	2,062	-0.09%
2023/04/20	12	385.08	0	0.00	382.00	12	2,080	0.58%
2023/04/19	1.1	390.48	0	0.00	387.50	1.1	2,118	0.05%
2023/04/18	1	390.00	2	394.00	390.00	-1	2,174	-0.05%
2023/04/17	5	392.90	12	393.75	393.00	-7	2,183	-0.32%
2023/04/14	11	389.09	0	0.00	389.00	11	2,211	0.50%
2023/04/13	2	393.75	1	390.00	390.00	1	2,213	0.05%
2023/04/12	1	392.50	10	392.85	392.50	-9	2,204	-0.41%
2023/04/11	0	0.00	1	383.50	383.00	-1	2,215	-0.05%
2023/04/10	5	381.00	0	0.00	381.50	5	2,251	0.22%
2023/04/07	1	384.00	0	0.00	381.50	1	2,253	0.04%
2023/04/06	0	384.00	0	0.00	386.00	0	2,246	0.00%
2023/03/31	10	385.35	0	0.00	385.50	10	2,234	0.45%
2023/03/30	0	0.00	2	391.00	394.00	-2	2,210	-0.09%
2023/03/29	1	386.50	4.2	390.87	391.00	-3.2	2,226	-0.14%
2023/03/28	5	387.00	0	0.00	385.00	5	2,255	0.22%
2023/03/27	1.4	390.46	18	391.00	388.00	-16.7	2,311	-0.72%
2023/03/24	11.1	400.05	1	406.00	395.00	10.1	2,310	0.43%
2023/03/23	3.3	402.69	1	403.00	403.00	2.3	2,254	0.10%
2023/03/22	0	0.00	1	396.50	395.50	-1	2,258	-0.04%
2023/03/21	0	0.00	7	397.21	395.50	-7	2,256	-0.31%
2023/03/20	0	0.00	14	392.11	392.00	-14	2,265	-0.62%
2023/03/17	3	388.50	1	393.00	393.00	2	2,298	0.09%
2023/03/16	4.1	386.57	0	0.00	383.00	4.1	2,315	0.18%
2023/03/15	14.1	393.06	8	394.13	392.00	6.1	2,336	0.26%
2023/03/14	1	385.00	1	385.00	387.50	0	2,326	0.00%
2023/03/13	6	383.33	0	0.00	387.50	6	2,341	0.26%
2023/03/10	2.1	391.87	0	0.00	389.00	2.1	2,342	0.09%
2023/03/09	5	404.40	0	0.00	400.50	5	2,365	0.21%
2023/03/08	9.1	405.56	6	404.83	403.50	3.1	2,406	0.13%
2023/03/07	4.1	422.82	3	419.83	416.00	1.1	2,376	0.04%
2023/03/06	19	422.61	22.4	426.52	420.50	-3.4	2,325	-0.15%
2023/03/03	18	402.86	14	406.29	402.50	4	2,236	0.18%
2023/03/02	19	394.39	5	398.50	399.50	14	2,249	0.62%
2023/03/01	0	0.00	1	391.00	394.50	-1	2,397	-0.04%
2023/02/24	1.1	390.95	1.5	390.66	389.00	-0.4	2,430	-0.02%
2023/02/23	4	396.37	2	399.75	393.00	2	2,465	0.08%
2023/02/22	10	389.99	0	0.00	391.00	10	2,505	0.40%
2023/02/21	67	399.30	4	396.75	394.50	63	2,647	2.38%
2023/02/20	1	389.00	0	0.00	389.00	1	2,677	0.04%
2023/02/17	0	389.50	0	0.00	387.50	0	2,797	0.00%
2023/02/16	2	390.00	0	0.00	391.50	2	2,863	0.07%
2023/02/15	9	390.06	8	392.00	392.00	1	2,959	0.03%
2023/02/14	5	382.30	6	387.00	388.00	-1	2,976	-0.03%
2023/02/13	0	371.00	5	370.00	370.50	-5	2,951	-0.17%
2023/02/10	0	374.42	0	0.00	372.50	0	3,003	0.00%
2023/02/09	3	376.00	0	0.00	374.00	3	3,046	0.10%
2023/02/08	4	382.63	1	384.00	381.00	3	3,101	0.10%
2023/02/07	1	378.00	0	0.00	377.00	1	3,120	0.03%
2023/02/06	0.1	372.70	0	0.00	373.50	0.1	3,149	0.00%
2023/02/03	0	378.38	0	0.00	378.00	0	3,189	0.00%
2023/02/02	2	379.46	3	375.83	380.00	-1	3,248	-0.03%
2023/02/01	0	371.71	4	374.00	374.00	-4	3,330	-0.12%
2023/01/31	0	0.00	3	364.67	365.50	-3	3,341	-0.09%
2023/01/30	1	356.00	3	357.83	360.00	-2	3,372	-0.06%
2023/01/17	1	345.00	0	0.00	345.00	1	3,373	0.03%
2023/01/16	1	342.66	1	349.00	348.50	0	3,383	0.00%
2023/01/13	4	337.88	3	339.50	342.50	1	3,417	0.03%
2023/01/12	2	355.50	1	352.00	349.50	1	3,416	0.03%
2023/01/11	5	356.10	5	358.00	354.50	0	3,453	0.00%
2023/01/09	7	359.57	1	355.50	360.50	6	3,543	0.17%
2023/01/06	2	349.32	1	351.00	350.50	1	3,579	0.03%
2023/01/04	2	361.69	2	359.50	360.00	0	3,612	0.00%
2023/01/03	1	342.50	3	343.83	349.00	-2	3,617	-0.06%
2022/12/30	1	335.50	0	0.00	335.50	1	3,666	0.03%
2022/12/28	4	348.75	0	0.00	346.00	4	3,750	0.11%
2022/12/27	0	0.00	1	369.50	368.50	-1	3,772	-0.03%
2022/12/26	0.5	365.00	0	0.00	363.50	0.5	3,826	0.01%
2022/12/23	0	0.00	1	364.00	364.00	-1	3,959	-0.03%
2022/12/22	4	369.87	0	0.00	366.50	4	4,089	0.10%
2022/12/20	4	367.88	3	372.33	367.00	1	4,226	0.02%
2022/12/19	2	362.96	5	356.60	376.00	-3	4,268	-0.07%
2022/12/16	3	374.83	0	0.00	372.00	3	4,244	0.07%
2022/12/15	1	385.02	0	0.00	384.50	1	4,252	0.02%
2022/12/14	0	0.00	3	381.00	383.50	-3	4,272	-0.07%
2022/12/13	1	372.00	1	377.50	371.50	0	4,263	0.00%
2022/12/12	0	372.50	8	374.00	374.00	-8	4,279	-0.19%
2022/12/09	8	368.75	1	367.50	366.50	7	4,289	0.16%
2022/12/08	1	376.00	2.1	379.70	375.00	-1.1	4,302	-0.02%
2022/12/07	2.1	383.74	1	385.50	383.00	1.1	4,320	0.03%
2022/12/06	6	394.19	0	0.00	394.50	6	4,334	0.14%
2022/12/05	6.1	403.03	8	407.31	402.00	-1.9	4,359	-0.04%
2022/12/02	2	402.00	1	404.00	403.50	1	4,529	0.02%
2022/12/01	2	402.25	2.8	402.97	400.50	-0.8	4,611	-0.02%
2022/11/30	12	395.29	8	398.25	393.50	4	4,754	0.08%
2022/11/29	1.6	391.95	0	0.00	394.50	1.6	4,806	0.03%
2022/11/28	1	396.00	3	395.00	395.50	-2	4,914	-0.04%
2022/11/25	8.3	392.84	1	396.50	391.50	7.3	5,037	0.15%
2022/11/24	9	402.28	6	402.17	400.50	3	5,143	0.06%
2022/11/23	18	407.11	20.1	404.35	398.50	-2.1	5,217	-0.04%
2022/11/22	5	389.80	8	391.69	395.00	-3	5,094	-0.06%
2022/11/21	3	389.33	35	390.27	388.00	-32	5,134	-0.62%
2022/11/18	3.5	391.57	9	389.39	387.00	-5.5	5,114	-0.11%
2022/11/17	28	391.16	28.2	393.16	392.50	-0.2	5,053	0.00%
2022/11/16	3	367.83	2	367.25	371.00	1	4,898	0.02%
2022/11/15	6	361.58	8	365.81	370.50	-2	4,830	-0.04%
2022/11/14	6	352.00	2	349.00	353.00	4	4,741	0.08%
2022/11/11	16	349.28	32	346.95	341.00	-16	4,703	-0.34%
2022/11/10	18	332.00	1	330.00	330.00	17	4,640	0.37%
2022/11/09	1	325.50	3	326.67	327.50	-2	4,641	-0.04%
2022/11/08	34	325.75	5	327.50	320.50	29	4,736	0.61%
2022/11/07	1	322.00	3	322.83	322.50	-2	4,727	-0.04%
2022/11/04	1	316.00	5	312.80	322.50	-4	4,780	-0.08%
2022/11/03	5	305.40	7	306.93	310.50	-2	4,830	-0.04%
2022/11/02	2	304.02	4	306.88	307.00	-2	4,823	-0.04%
2022/11/01	7.1	304.31	6	305.83	302.00	1.1	4,853	0.02%
2022/10/31	4	296.75	20	299.43	300.50	-16	4,858	-0.33%
2022/10/28	14	284.18	9	286.56	284.00	5	4,819	0.10%
2022/10/27	6	298.67	2	294.00	299.00	4	4,754	0.08%
2022/10/26	4	289.88	3	290.50	288.00	1	4,755	0.02%
2022/10/25	3	293.66	4	294.00	292.00	-1	4,730	-0.02%
2022/10/24	2	298.00	2	303.52	297.00	0	4,778	0.00%
2022/10/21	2	296.25	1.1	296.06	292.00	0.9	4,874	0.02%
2022/10/20	4	304.50	3	301.50	301.00	1	4,859	0.02%
2022/10/19	2	313.75	6	315.17	311.00	-4	4,832	-0.08%
2022/10/18	9	318.39	11	317.73	316.00	-2	4,816	-0.04%
2022/10/17	8.1	313.46	5	315.80	316.50	3.1	4,800	0.06%
2022/10/14	4	335.63	9	335.00	328.50	-5	4,769	-0.10%
2022/10/13	3.1	337.14	1	324.50	324.50	2.1	4,763	0.04%
2022/10/12	7	344.50	6	346.08	343.00	1	4,748	0.02%
2022/10/11	2	349.00	2	347.25	343.00	0	4,774	0.00%
2022/10/07	2	366.25	1	372.00	363.00	1	4,848	0.02%
2022/10/06	5	362.10	5	363.21	369.50	0	4,826	0.00%
2022/10/05	5	361.44	8	362.56	363.00	-3	4,806	-0.06%
2022/10/04	6	346.83	7	349.29	352.50	-1	4,766	-0.02%
2022/10/03	2	338.75	2	334.25	334.00	0	4,749	0.00%
2022/09/30	9	334.11	9	334.83	345.50	0	4,790	0.00%
2022/09/29	17	354.64	4	357.88	347.00	13	4,738	0.27%
2022/09/28	9.2	367.93	5	367.27	360.00	4.2	4,660	0.09%
2022/09/27	8	397.06	9	400.06	399.50	-1	4,596	-0.02%
2022/09/26	4.3	401.78	2	406.25	399.00	2.3	4,564	0.05%
2022/09/23	2	429.75	2	427.00	425.50	0	4,521	0.00%
2022/09/22	3	420.83	0	0.00	425.50	3	4,490	0.07%
2022/09/21	1	421.00	1	422.50	425.00	0	4,488	0.00%
2022/09/20	1	416.00	0	0.00	418.00	1	4,471	0.02%
2022/09/19	10.1	417.21	2	418.25	414.50	8.1	4,464	0.18%
2022/09/16	3	430.50	4	428.13	425.00	-1	4,449	-0.02%
2022/09/15	1	430.50	2	429.75	429.00	-1	4,463	-0.02%
2022/09/13	2	439.50	1	431.50	430.50	1	4,437	0.02%
2022/09/12	5	443.50	5.2	444.03	439.00	-0.2	4,397	0.00%
2022/09/08	13	445.99	5	442.60	439.00	8	4,366	0.18%
2022/09/07	4	449.10	9	448.39	451.50	-5	4,188	-0.12%
2022/09/06	1	454.00	18	454.49	442.00	-17	4,099	-0.42%
2022/09/05	20	430.70	6	442.42	440.00	14	3,934	0.36%
2022/09/02	63	453.48	18	453.67	451.00	45	3,830	1.18%
2022/09/01	11	446.14	22	446.66	440.50	-11	3,708	-0.30%
2022/08/31	10	440.55	21	445.05	449.00	-11	3,572	-0.31%
2022/08/30	7	426.00	27.1	431.88	434.50	-20.1	3,433	-0.58%
2022/08/29	11	408.45	1	412.50	410.00	10	3,315	0.30%
2022/08/26	14	424.64	14	425.71	426.50	0	3,317	0.00%
2022/08/25	2	410.00	0	0.00	405.00	2	3,240	0.06%
2022/08/24	2	408.00	4	404.75	403.00	-2	3,243	-0.06%
2022/08/23	11	404.86	2.1	406.51	407.50	9	3,270	0.27%
2022/08/22	9.1	407.02	9	408.67	406.00	0.1	3,281	0.00%
2022/08/19	2.1	422.99	5	416.10	415.50	-3	3,282	-0.09%
2022/08/17	2.1	411.04	2	413.00	414.50	0.1	3,237	0.00%
2022/08/16	2	408.50	1	412.50	408.50	1	3,186	0.03%
2022/08/15	4.1	423.50	10	440.50	423.00	-5.9	3,131	-0.19%
2022/08/12	8	422.25	8	429.44	420.00	0	3,020	0.00%
2022/08/11	9	422.33	42	426.85	427.00	-33	2,985	-1.11%
2022/08/10	11.1	405.65	40	408.26	414.00	-29	2,884	-1.00%
2022/08/09	3	390.33	3	391.50	391.00	0	2,791	0.00%
2022/08/08	1	399.22	1	401.50	391.00	0	2,779	0.00%
2022/08/05	3	396.67	9	393.50	397.00	-6	2,725	-0.22%
2022/08/03	20	380.78	0	0.00	378.00	20	2,660	0.75%
2022/08/02	11	385.64	5	387.00	385.50	6	2,640	0.23%
2022/08/01	2	393.50	8	391.00	391.00	-6	2,626	-0.23%
2022/07/29	4	394.00	9	401.00	394.50	-5	2,625	-0.19%
2022/07/28	13	386.00	17	391.50	389.50	-4	2,563	-0.16%
2022/07/27	0	0.00	2	406.50	402.00	-2	2,441	-0.08%
2022/07/26	5	409.20	11	406.62	406.50	-6	2,408	-0.25%
2022/07/25	4	423.63	4.2	421.28	418.00	-0.2	2,403	-0.01%
2022/07/22	1	415.50	3	414.83	412.50	-2	2,385	-0.08%
2022/07/21	1	422.00	2	429.50	434.50	-1	2,349	-0.04%
2022/07/20	8.1	443.51	3	435.72	429.00	5	2,299	0.22%
2022/07/19	3	442.67	3	442.50	439.00	0	2,235	0.00%
2022/07/18	22	448.18	7	448.43	450.50	15	2,207	0.68%
2022/07/15	13	436.27	18.1	436.72	446.00	-5.1	2,127	-0.24%
2022/07/14	4	415.34	3	418.50	420.00	1	2,000	0.05%
2022/07/13	6.1	411.12	4	413.25	407.00	2.1	1,953	0.11%
2022/07/12	2	393.26	17.1	392.66	403.00	-15	1,911	-0.79%
2022/07/11	3	400.28	4	400.38	402.00	-1	1,893	-0.05%
2022/07/08	11.1	409.57	6	411.75	408.00	5.1	1,853	0.27%
2022/07/07	11	387.36	9	389.56	400.00	2	1,756	0.11%
2022/07/06	3	373.83	8	370.25	370.00	-5	1,676	-0.30%
2022/07/05	18	364.67	3	363.50	368.00	15	1,628	0.92%
2022/07/04	0	0.00	1	344.50	345.00	-1	1,595	-0.06%
2022/07/01	6	358.92	3	359.00	342.50	3	1,590	0.19%
2022/06/30	2	360.25	1	361.50	366.50	1	1,566	0.06%
2022/06/29	2	349.50	9	359.44	363.00	-7	1,553	-0.45%
2022/06/28	0	0.00	1	347.50	348.50	-1	1,542	-0.06%
2022/06/27	0	363.00	2	363.25	362.50	-2	1,559	-0.13%
2022/06/24	3	356.33	1	354.50	350.50	2	1,559	0.13%
2022/06/23	5	344.60	2	351.00	346.00	3	1,553	0.19%
2022/06/22	12	367.96	0	0.00	356.50	12	1,513	0.79%
2022/06/21	1	396.00	8	385.88	396.00	-7	1,455	-0.48%
2022/06/20	8.1	382.06	2	386.25	378.00	6.1	1,456	0.42%
2022/06/17	3	392.83	0	0.00	391.00	3	1,446	0.21%
2022/06/16	3	410.83	7	415.50	401.50	-4	1,430	-0.28%
2022/06/15	3	410.17	7	411.79	406.50	-4	1,416	-0.28%
2022/06/14	3	405.17	5	407.80	404.50	-2	1,421	-0.14%
2022/06/13	1	409.00	4	412.00	409.00	-3	1,409	-0.21%
2022/06/10	2	411.75	4	415.00	417.50	-2	1,415	-0.14%
2022/06/09	5	414.50	1	417.00	415.50	4	1,409	0.28%
2022/06/08	9	421.06	10	418.55	415.00	-1	1,403	-0.07%
2022/06/07	10	417.45	1	420.00	418.00	9	1,396	0.64%
2022/06/06	5	421.60	9	428.61	422.00	-4	1,385	-0.29%
2022/06/02	2	415.50	3	412.33	415.50	-1	1,364	-0.07%
2022/06/01	13	411.38	11	413.41	413.00	2	1,382	0.14%
2022/05/31	3	406.33	12	410.50	415.50	-9	1,361	-0.66%
2022/05/30	3	394.83	71	394.92	399.50	-68	1,321	-5.15%
2022/05/27	2	375.76	2	382.00	382.50	0	1,301	0.00%
2022/05/26	2	366.75	3	373.33	369.50	-1	1,288	-0.08%
2022/05/25	0	0.00	3	365.50	370.50	-3	1,288	-0.23%
2022/05/24	2	358.75	1	355.00	355.00	1	1,293	0.08%
2022/05/23	1	363.00	2	366.73	362.50	-1	1,299	-0.08%
2022/05/20	4	360.75	4	363.25	360.50	0	1,312	0.00%
2022/05/19	1	354.00	3	353.17	357.50	-2	1,301	-0.15%
2022/05/18	0	0.00	2	356.00	356.50	-2	1,296	-0.15%
2022/05/17	2	344.50	3	345.67	352.50	-1	1,293	-0.08%
2022/05/16	6	343.17	1	335.50	335.50	5	1,286	0.39%
2022/05/13	1	349.50	0	0.00	348.00	1	1,277	0.08%
2022/05/11	1.1	351.95	3	355.00	352.00	-2	1,272	-0.15%
2022/05/10	0	0.00	1	332.50	353.00	-1	1,281	-0.08%
2022/05/09	15	349.90	4	347.50	345.50	11	1,268	0.87%
2022/05/06	3	366.17	0	0.00	364.00	3	1,246	0.24%
2022/05/05	0	383.50	0	0.00	384.00	0	1,236	0.00%
2022/05/04	4	383.38	1	382.00	382.50	3	1,241	0.24%
2022/05/03	10	380.95	1	385.00	383.50	9	1,292	0.70%
2022/04/29	2	383.26	1	381.00	379.00	1	1,324	0.08%
2022/04/28	53	391.92	2	391.50	384.00	51	1,326	3.85%
2022/04/27	2	379.50	2	387.00	393.50	0	1,333	0.00%
2022/04/26	0	0.00	2	392.25	393.50	-2	1,341	-0.15%
2022/04/25	5	383.00	0	0.00	384.00	5	1,386	0.36%
2022/04/22	4.1	401.70	0	0.00	401.00	4.1	1,405	0.29%
2022/04/21	8	417.19	0	0.00	417.50	8	1,460	0.55%
2022/04/20	2	419.25	0	0.00	417.00	2	1,490	0.13%
2022/04/18	0.1	418.50	0	0.00	413.50	0.1	1,544	0.00%
2022/04/15	1.1	432.33	0	0.00	418.00	1.1	1,573	0.07%
2022/04/14	0	0.00	1.1	451.57	449.00	-1.1	1,673	-0.06%
2022/04/12	0	0.00	1	451.00	439.50	-1	1,889	-0.05%
2022/04/11	0	440.00	1	442.00	444.00	-1	1,947	-0.05%
2022/04/08	4	448.63	3	452.33	449.50	1	1,981	0.05%
2022/04/07	1	449.00	7	450.50	437.00	-6	1,970	-0.30%
2022/04/06	20	441.25	13	450.00	450.00	7	1,978	0.35%
2022/04/01	0	0.00	2	446.75	450.00	-2	1,974	-0.10%
2022/03/31	2	455.00	1	452.50	455.50	1	1,978	0.05%
2022/03/30	1	461.50	3	446.48	461.50	-2	1,979	-0.10%
2022/03/29	2	424.00	6	430.50	430.50	-4	1,956	-0.20%
2022/03/28	7	422.50	0	0.00	424.50	7	1,994	0.35%
2022/03/25	0	0.00	1	450.00	438.00	-1	2,054	-0.05%
2022/03/24	1	437.50	0	0.00	447.50	1	2,061	0.05%
2022/03/23	0	0.00	4	441.50	443.50	-4	2,078	-0.19%
2022/03/22	4	430.75	0	0.00	432.50	4	2,080	0.19%
2022/03/21	8	439.94	4	441.63	438.50	4	2,089	0.19%
2022/03/17	0	0.00	1	433.00	435.50	-1	2,147	-0.05%
2022/03/16	6.1	411.00	2	416.50	413.00	4.1	2,158	0.19%
2022/03/15	7	408.21	68	408.88	406.50	-61	2,229	-2.74%
2022/03/14	1	427.00	0	0.00	422.50	1	2,280	0.04%
2022/03/10	0	0.00	1	434.00	439.00	-1	2,325	-0.04%
2022/03/09	2	421.75	2	423.50	421.50	0	2,370	0.00%
2022/03/08	1.1	416.24	0	0.00	416.00	1.1	2,454	0.04%
2022/03/07	25	429.52	0	0.00	431.00	25	2,497	1.00%
2022/03/04	17	444.06	0	0.00	442.50	17	2,601	0.65%
2022/03/01	1	456.50	1	463.00	461.00	0	2,804	0.00%
2022/02/25	0	0.00	3	451.00	455.00	-3	2,852	-0.11%
2022/02/24	2	450.50	0	0.00	438.50	2	2,928	0.07%
2022/02/23	8	456.81	2	458.00	458.00	6	3,056	0.20%
2022/02/22	22	461.98	1	463.00	460.50	21	3,168	0.66%
2022/02/21	1	474.00	0	0.00	477.00	1	3,262	0.03%
2022/02/18	2	475.75	2	480.50	481.00	0	3,290	0.00%
2022/02/16	2	494.50	22	499.91	492.00	-20	3,387	-0.59%
2022/02/15	1	480.00	3	487.67	486.50	-2	3,485	-0.06%
2022/02/14	8	472.81	0	0.00	476.00	8	3,492	0.23%
2022/02/11	0	0.00	3	491.83	494.00	-3	3,512	-0.09%
2022/02/10	2	488.50	1	497.00	484.00	1	3,520	0.03%
2022/02/09	1	488.00	1	489.50	494.00	0	3,514	0.00%
2022/02/08	1	478.50	0	0.00	485.00	1	3,530	0.03%
2022/02/07	5	466.00	1	475.50	475.00	4	3,553	0.11%
2022/01/26	23	470.61	2	472.00	470.00	21	3,567	0.59%
2022/01/25	6	477.33	3	483.00	473.50	3	3,635	0.08%
2022/01/24	0	0.00	3	485.00	488.50	-3	3,613	-0.08%
2022/01/21	6	475.00	3	479.33	467.00	3	3,609	0.08%
2022/01/20	1	487.00	0	0.00	484.50	1	3,627	0.03%
2022/01/18	11	488.36	2	490.00	487.00	9	3,766	0.24%
2022/01/17	7	490.86	1	495.00	496.00	6	3,733	0.16%
2022/01/14	27.1	500.05	4	506.50	500.00	23.1	3,714	0.62%
2022/01/13	16	526.69	0	0.00	528.00	16	3,668	0.44%
2022/01/12	13	537.77	1	538.00	540.00	12	3,662	0.33%
2022/01/11	2	555.00	1	560.00	549.00	1	3,663	0.03%
2022/01/10	1	560.00	1	552.00	560.00	0	3,648	0.00%
2022/01/07	15	569.13	5	578.40	542.00	10	3,628	0.28%
2022/01/06	3	569.00	11.1	577.53	584.00	-8.1	3,520	-0.23%
2022/01/05	5	565.60	27	569.63	572.00	-22	3,458	-0.64%
2022/01/04	2	547.00	16	558.56	559.00	-14	3,404	-0.41%
2022/01/03	1	543.00	16.6	544.78	548.00	-15.6	3,414	-0.46%
2021/12/30	2.1	526.96	1	526.98	529.00	1.1	3,407	0.03%
2021/12/29	10.1	528.41	0	0.00	524.00	10.1	3,440	0.29%
2021/12/28	9.1	537.78	0	0.00	538.00	9.1	3,458	0.26%
2021/12/27	0	543.50	0	0.00	539.00	0	3,509	0.00%
2021/12/24	2	551.00	2	552.00	545.00	0	3,558	0.00%
2021/12/22	3	555.33	5	561.20	544.00	-2	3,621	-0.06%
2021/12/21	2	551.51	12.4	551.45	556.00	-10.4	3,610	-0.29%
2021/12/20	0	0.00	0	532.00	531.00	0	3,553	0.00%
2021/12/17	1.1	540.37	0.1	531.01	529.00	1	3,565	0.03%
2021/12/16	8	537.75	1.2	545.13	537.00	6.9	3,563	0.19%
2021/12/15	2	535.00	2	536.00	536.00	0	3,596	0.00%
2021/12/14	1.1	535.01	0	0.00	532.00	1.1	3,609	0.03%
2021/12/13	2	555.00	3.5	557.04	551.00	-1.5	3,634	-0.04%
2021/12/10	5	544.80	4.1	545.75	545.00	0.9	3,659	0.03%
2021/12/09	5	551.80	15.3	553.64	557.00	-10.3	3,635	-0.28%
2021/12/08	7	529.71	6.3	536.86	539.00	0.8	3,561	0.02%
2021/12/07	2	516.50	2	523.00	520.00	0	3,513	0.00%
2021/12/06	1	509.97	1	515.00	511.00	0	3,505	0.00%
2021/12/03	5	515.60	1	516.00	512.00	4	3,538	0.11%
2021/12/02	6.2	532.06	1	547.00	517.00	5.2	3,544	0.15%
2021/12/01	4	554.21	3	552.35	557.00	1	3,534	0.03%
2021/11/30	11.1	548.98	31.1	551.00	548.00	-20	3,521	-0.57%
2021/11/29	11	520.27	22.2	525.00	536.00	-11.2	3,468	-0.32%
2021/11/26	9	512.44	1.1	529.41	501.00	7.9	3,450	0.23%
2021/11/25	0	0.00	3.1	526.93	520.00	-3.1	3,382	-0.09%
2021/11/24	4	517.00	7	520.28	518.00	-3	3,344	-0.09%
2021/11/23	11	521.27	9	516.33	514.00	2	3,305	0.06%
2021/11/22	10	518.60	25.1	521.72	530.00	-15.1	3,247	-0.47%
2021/11/19	101	502.00	96	492.15	495.00	5	3,109	0.16%	大買/
2021/11/18	6	481.00	30	482.05	490.00	-24	3,002	-0.80%
2021/11/17	2	461.25	2	461.75	464.00	0	2,894	0.00%
2021/11/16	0	0.00	14	464.93	466.00	-14	2,881	-0.49%
2021/11/15	6.2	454.34	4	455.88	455.50	2.2	2,862	0.08%
2021/11/12	8	447.81	15	442.93	448.00	-7	2,833	-0.25%
2021/11/11	3	423.99	0.1	425.00	418.50	3	2,747	0.11%
2021/11/10	0	0.00	1	432.00	429.50	-1	2,767	-0.04%
2021/11/08	1	420.50	1	421.00	419.00	0	2,850	0.00%
2021/11/05	0	0.00	2	422.75	421.50	-2	2,861	-0.07%
2021/11/04	6	421.75	5	418.80	416.50	1	2,873	0.03%
2021/11/03	8	428.06	6	436.17	426.00	2	2,861	0.07%
2021/11/02	10	441.60	36	441.71	434.00	-26	2,841	-0.91%
2021/11/01	29	435.02	4	443.50	444.50	25	2,769	0.90%
2021/10/29	3	433.67	5	429.50	427.50	-2	2,741	-0.07%
2021/10/28	4	435.75	2	436.50	427.00	2	2,712	0.07%
2021/10/27	7	430.43	5	434.70	440.00	2	2,667	0.08%
2021/10/26	3	409.51	5	418.00	420.00	-2	2,587	-0.08%
2021/10/25	0	388.67	0	0.00	393.00	0	2,500	0.00%
2021/10/22	0	0.00	1	388.00	388.00	-1	2,517	-0.04%
2021/10/21	3	397.50	3	391.17	391.00	0	2,518	0.00%
2021/10/20	1	393.00	0	0.00	391.50	1	2,501	0.04%
2021/10/19	4	394.63	9	393.83	399.00	-5	2,515	-0.20%
2021/10/18	3	381.83	2	389.00	381.50	1	2,508	0.04%
2021/10/15	5	387.20	4	389.13	384.00	1	2,513	0.04%
2021/10/14	7	379.86	13	385.58	384.50	-6	2,529	-0.24%
2021/10/13	18	383.08	9	390.56	380.50	9	2,536	0.35%
2021/10/12	1	386.54	11	392.32	392.00	-10	2,520	-0.40%
2021/10/08	16	394.72	2	388.08	386.00	14	2,490	0.56%
2021/10/07	0	0.00	3	404.00	413.00	-3	2,439	-0.12%
2021/10/06	0	0.00	4	395.75	398.00	-4	2,436	-0.16%
2021/10/05	1	387.00	0	0.00	389.00	1	2,429	0.04%
2021/10/04	4	390.25	4	389.13	383.00	0	2,471	0.00%
2021/10/01	10	397.89	1	388.50	387.50	9	2,506	0.36%
2021/09/30	1	412.50	1	412.00	412.00	0	2,476	0.00%
2021/09/29	4.1	410.77	1	408.50	404.50	3.1	2,493	0.12%
2021/09/28	14	438.93	2	430.50	431.00	12	2,523	0.48%
2021/09/27	1	453.50	1	456.50	454.00	0	2,539	0.00%
2021/09/24	7	455.43	7	459.36	454.00	0	2,564	0.00%
2021/09/23	8	451.69	2	450.50	446.50	6	2,583	0.23%
2021/09/22	4	450.50	4	450.75	452.50	0	2,616	0.00%
2021/09/17	3.1	452.90	10	461.10	464.50	-6.9	2,630	-0.26%
2021/09/16	16	454.31	4	457.13	450.00	12	2,773	0.43%
2021/09/15	7	463.79	0	0.00	460.00	7	2,780	0.25%
2021/09/14	0	496.25	1	497.50	490.00	-1	2,754	-0.04%
2021/09/13	1	509.00	1	506.00	500.00	0	2,774	0.00%
2021/09/10	1	499.50	1	504.00	504.00	0	2,808	0.00%
2021/09/09	2.1	502.62	0	0.00	496.50	2.1	2,819	0.07%
2021/09/08	20	503.82	7	516.14	498.50	13	2,832	0.46%
2021/09/07	3	515.33	0	0.00	523.00	3	2,797	0.11%
2021/09/06	11	540.91	13	542.38	524.00	-2	2,768	-0.07%
2021/09/03	3	530.33	9	531.33	526.00	-6	2,718	-0.22%
2021/09/02	5	523.40	20	524.40	516.00	-15	2,713	-0.55%
2021/09/01	13	515.42	14	515.96	518.00	-1	2,674	-0.04%
2021/08/31	2	473.75	2	481.75	483.50	0	2,670	0.00%
2021/08/30	1	474.00	1	474.50	476.00	0	2,700	0.00%
2021/08/27	4	472.38	8	478.25	476.00	-4	2,725	-0.15%
2021/08/26	6	475.08	2	480.75	468.50	4	2,755	0.15%
2021/08/25	4	490.63	3	485.50	492.00	1	2,777	0.04%
2021/08/24	2	492.75	2	487.50	487.00	0	2,862	0.00%
2021/08/23	1	475.00	1	474.00	482.50	0	2,880	0.00%
2021/08/20	1	466.50	3	464.33	467.00	-2	2,895	-0.07%
2021/08/19	2	479.72	2	457.50	455.00	0	2,896	0.00%
2021/08/18	1	482.50	2.1	488.10	486.00	-1.1	2,922	-0.04%
2021/08/17	4	482.25	1	493.00	471.00	3	2,958	0.10%
2021/08/16	2	489.99	0	0.00	481.00	2	3,019	0.07%
2021/08/13	6	495.67	5	502.00	504.00	1	3,009	0.03%
2021/08/12	4	464.88	6	487.17	511.00	-2	3,027	-0.07%
2021/08/11	2	503.00	1	513.00	493.00	1	2,977	0.03%
2021/08/10	3	507.67	1	503.00	503.00	2	3,012	0.07%
2021/08/09	1	524.00	2	524.50	523.00	-1	3,046	-0.03%
2021/08/06	0	0.00	2	520.50	523.00	-2	3,104	-0.06%
2021/08/05	1	516.00	0	0.00	517.00	1	3,155	0.03%
2021/08/04	1	526.00	0	0.00	526.00	1	3,227	0.03%
2021/08/03	1	524.00	1	533.00	525.00	0	3,289	0.00%
2021/08/02	1.1	518.39	1	523.00	526.00	0.1	3,315	0.00%
2021/07/30	3	522.67	3.3	528.69	519.00	-0.3	3,344	-0.01%
2021/07/29	3.1	525.95	0	0.00	527.00	3.1	3,387	0.09%
2021/07/28	4	534.75	1	531.00	528.00	3	3,444	0.09%
2021/07/27	1.1	553.28	0	0.00	553.00	1.1	3,497	0.03%
2021/07/26	1	570.00	3	567.67	564.00	-2	3,555	-0.06%
2021/07/23	9	561.78	5	570.20	561.00	4	3,647	0.11%
2021/07/22	4	554.00	3	558.67	562.00	1	3,753	0.03%
2021/07/21	1.1	542.18	29	542.28	542.00	-27.9	3,788	-0.74%
2021/07/20	3	550.30	0	557.00	543.00	3	3,916	0.08%
2021/07/19	0	569.00	1.1	572.81	568.00	-1	3,916	-0.03%
2021/07/16	1	571.02	0	0.00	578.00	1	3,927	0.03%
2021/07/15	4.1	574.92	2	570.00	567.00	2.1	3,947	0.05%
2021/07/13	1	565.04	2	565.00	564.00	-1	3,982	-0.02%
2021/07/12	2	568.01	0	0.00	568.00	2	4,169	0.05%
2021/07/09	7.1	583.81	2	570.00	570.00	5.1	4,325	0.12%
2021/07/08	6	612.01	8	619.25	600.00	-2	4,275	-0.05%
2021/07/07	4	595.74	2	597.00	598.00	2	4,193	0.05%
2021/07/06	1.1	590.68	0	0.00	590.00	1.1	4,171	0.03%
2021/07/05	4	596.00	5	600.60	598.00	-1	4,158	-0.02%
2021/07/02	30	583.87	21	570.95	583.00	9	4,079	0.22%
2021/07/01	8	554.13	4	560.00	550.00	4	4,034	0.10%
2021/06/30	11.1	563.49	3	571.67	564.00	8.1	4,017	0.20%
2021/06/29	4	577.50	3.2	580.02	572.00	0.8	3,991	0.02%
2021/06/28	5	584.20	1	585.00	582.00	4	3,963	0.10%
2021/06/25	4	579.52	28.1	581.74	588.00	-24.1	3,942	-0.61%
2021/06/24	2	546.00	14.2	543.65	546.00	-12.2	3,807	-0.32%
2021/06/23	0	0.00	6.1	525.16	528.00	-6.1	3,744	-0.16%
2021/06/22	3	520.00	2	526.00	512.00	1	3,715	0.03%
2021/06/21	1	527.00	4.1	519.35	522.00	-3.1	3,696	-0.08%
2021/06/18	2	527.50	2	521.00	520.00	0	3,660	0.00%
2021/06/17	5	515.60	2.1	525.86	527.00	2.9	3,644	0.08%
2021/06/16	1	519.00	0.1	508.58	506.00	0.9	3,617	0.02%
2021/06/15	4	524.25	3	521.67	521.00	1	3,607	0.03%
2021/06/11	2	519.00	1	515.00	514.00	1	3,603	0.03%
2021/06/10	2	516.50	5.1	519.59	520.00	-3.1	3,583	-0.09%
2021/06/09	0	0.00	1	505.04	505.00	-1	3,547	-0.03%
2021/06/08	3	516.33	8.1	510.78	513.00	-5.1	3,537	-0.14%
2021/06/07	2	491.00	0	0.00	497.00	2	3,468	0.06%
2021/06/04	0	0.00	2	491.25	492.50	-2	3,465	-0.06%
2021/06/03	2.1	492.40	1	490.00	488.50	1.1	3,490	0.03%
2021/06/02	3	492.83	6	493.25	493.00	-3	3,465	-0.09%
2021/06/01	7	483.14	17	488.12	486.00	-10	3,435	-0.29%
2021/05/31	1	459.00	4	465.50	467.00	-3	3,376	-0.09%
2021/05/28	4	464.38	0	0.00	458.00	4	3,384	0.12%
2021/05/27	3	460.33	2	462.00	460.50	1	3,390	0.03%
2021/05/26	1	453.00	4	466.75	465.50	-3	3,402	-0.09%
2021/05/25	2	454.50	4	459.38	455.00	-2	3,388	-0.06%
2021/05/24	31	427.15	32	434.89	442.50	-1	3,371	-0.03%
2021/05/21	1	415.50	2	411.50	413.50	-1	3,308	-0.03%
2021/05/20	2	410.25	7	407.00	403.50	-5	3,343	-0.15%
2021/05/19	2	390.05	2	397.37	398.00	0	3,409	0.00%
2021/05/18	2	380.50	4	389.38	397.50	-2	3,424	-0.06%
2021/05/17	4	371.77	0	0.00	369.00	4	3,416	0.12%
2021/05/14	6	410.92	7	423.86	409.50	-1	3,420	-0.03%
2021/05/13	1	419.50	11	421.95	423.00	-10	3,401	-0.29%
2021/05/12	12	410.08	0	0.00	410.00	12	3,509	0.34%
2021/05/11	9.2	460.51	4	445.63	441.50	5.2	3,460	0.15%
2021/05/10	12	481.29	1	479.50	480.00	11	3,436	0.32%
2021/05/07	1	493.00	3	491.17	494.00	-2	3,442	-0.06%
2021/05/06	3	470.67	4	473.25	474.50	-1	3,464	-0.03%
2021/05/05	1	500.00	1	508.00	477.00	0	3,451	0.00%
2021/05/04	8	506.18	3	514.00	497.00	5	3,442	0.15%
2021/05/03	4.1	516.56	1	514.00	510.00	3.1	3,473	0.09%
2021/04/29	1	554.00	3	551.33	550.00	-2	3,543	-0.06%
2021/04/28	3	557.00	11	547.36	551.00	-8	3,500	-0.23%
2021/04/27	3	532.00	3	532.33	529.00	0	3,428	0.00%
2021/04/26	2	533.00	29.1	532.93	533.00	-27.1	3,445	-0.79%
2021/04/23	0	0.00	3	500.00	503.00	-3	3,376	-0.09%
2021/04/22	2	491.28	3	494.83	483.00	-1	3,441	-0.03%
2021/04/21	4	496.64	0	0.00	490.00	4	3,461	0.12%
2021/04/20	8	511.88	1	520.02	511.00	7	3,465	0.20%
2021/04/19	16	520.94	1	534.99	515.00	15	3,530	0.42%
2021/04/16	15	532.66	34	539.56	520.00	-19	3,617	-0.53%
2021/04/15	68	516.56	70.1	519.12	525.00	-2.1	3,527	-0.06%
2021/04/14	1.1	485.95	4	482.88	477.50	-2.9	3,408	-0.09%
2021/04/13	1	478.00	1	477.00	477.00	0	3,487	0.00%
2021/04/09	0	0.00	1	473.00	479.50	-1	3,529	-0.03%
2021/04/08	0	0.00	3	478.83	478.50	-3	3,553	-0.08%
2021/04/07	3.1	469.41	1	471.00	470.00	2.1	3,550	0.06%
2021/04/06	2.2	471.84	0	0.00	473.00	2.2	3,566	0.06%
2021/04/01	0	483.00	18	480.19	480.00	-18	3,569	-0.50%
2021/03/31	5	486.50	2	489.00	484.00	3	3,573	0.08%
2021/03/30	2	489.75	6	491.33	489.00	-4	3,573	-0.11%
2021/03/29	0	481.50	4	481.13	481.00	-4	3,566	-0.11%
2021/03/26	0	468.50	6	467.50	467.50	-6	3,575	-0.17%
2021/03/25	1	467.00	1	468.50	467.00	0	3,613	0.00%
2021/03/24	0	0.00	1.1	465.00	470.50	-1.1	3,682	-0.03%
2021/03/23	1.1	462.14	0	0.00	463.00	1.1	3,712	0.03%
2021/03/22	3	468.50	0	0.00	468.50	3	3,760	0.08%
2021/03/19	3.2	473.18	2	472.00	474.00	1.2	3,829	0.03%
2021/03/18	3	479.50	0	0.00	479.00	3	3,852	0.08%
2021/03/17	0.1	480.00	0	0.00	480.50	0.1	3,930	0.00%
2021/03/15	20.2	479.01	9	482.50	479.00	11.2	3,963	0.28%
2021/03/12	3.1	481.42	5	483.00	483.00	-1.9	4,019	-0.05%
2021/03/11	2	486.50	0	0.00	487.50	2	4,077	0.05%
2021/03/10	3	491.26	1	485.00	485.00	2	4,117	0.05%
2021/03/09	1	491.50	10	488.45	491.50	-9	4,166	-0.22%
2021/03/08	5	485.30	1	492.00	480.50	4	4,184	0.10%
2021/03/05	1	488.50	0	0.00	483.00	1	4,272	0.02%
2021/03/04	3	484.83	2	481.05	487.50	1	4,400	0.02%
2021/03/03	3	490.99	4	497.13	498.50	-1	4,661	-0.02%
2021/03/02	1	483.00	0	0.00	483.00	1	4,671	0.02%
2021/02/26	7	496.43	3.1	499.68	494.00	3.9	4,696	0.08%
2021/02/25	2	498.01	5	502.50	506.00	-3	4,756	-0.06%
2021/02/24	13	506.38	9	498.89	496.00	4	4,786	0.08%
2021/02/23	3	510.67	0	0.00	512.00	3	4,781	0.06%
2021/02/22	7	518.29	9	521.11	514.00	-2	4,818	-0.04%
2021/02/19	10	512.90	12	513.50	510.00	-2	4,871	-0.04%
2021/02/18	8	493.44	6	495.42	496.50	2	4,805	0.04%
2021/02/17	0	0.00	2	482.25	482.00	-2	4,817	-0.04%
2021/02/05	9	482.94	1	481.00	477.00	8	4,874	0.16%
2021/02/04	2	502.25	12	502.42	497.50	-10	4,900	-0.20%
2021/02/03	27	511.74	24	512.63	503.00	3	4,883	0.06%
2021/02/02	13	497.69	12	491.75	491.00	1	4,799	0.02%
2021/02/01	2	481.25	7	486.79	491.50	-5	4,868	-0.10%
2021/01/29	2	483.00	3	489.33	482.00	-1	4,875	-0.02%
2021/01/28	6	485.00	13	480.88	487.00	-7	4,882	-0.14%
2021/01/27	1	482.00	1	492.00	484.50	0	4,888	0.00%
2021/01/26	14	488.18	11	488.82	482.00	3	4,894	0.06%
2021/01/25	25.1	496.61	11	500.05	490.00	14.1	4,905	0.29%
2021/01/22	17.1	483.72	8.1	483.36	493.00	9	4,857	0.19%
2021/01/21	4	450.38	4	452.50	454.50	0	4,766	0.00%
2021/01/20	1	454.00	4	455.13	452.00	-3	4,759	-0.06%
2021/01/19	9	473.06	3	471.00	471.00	6	4,749	0.13%
2021/01/18	1	455.50	0	0.00	462.00	1	4,773	0.02%
2021/01/15	6	470.58	13.1	478.07	468.00	-7.1	4,790	-0.15%
2021/01/14	3	499.00	0	0.00	492.00	3	4,791	0.06%
2021/01/13	0	503.00	12	502.83	502.00	-12	4,790	-0.25%
2021/01/12	29.1	495.86	7	493.79	489.00	22.1	4,789	0.46%
2021/01/11	9	497.33	5	502.40	490.00	4	4,786	0.08%
2021/01/08	10	521.30	8.1	521.87	518.00	1.9	4,753	0.04%
2021/01/07	16	540.63	5.1	541.39	539.00	10.9	4,672	0.23%
2021/01/06	42	559.38	7	554.14	550.00	35	4,659	0.75%
2021/01/05	2	571.50	1.1	576.73	574.00	0.9	4,653	0.02%
2021/01/04	11	574.27	4	575.00	571.00	7	4,791	0.15%
2020/12/31	5	576.80	2	575.00	567.00	3	4,877	0.06%
2020/12/30	0	0.00	2	566.50	568.00	-2	4,875	-0.04%
2020/12/29	13	564.38	6	563.83	562.00	7	4,904	0.14%
2020/12/28	3	567.67	2.2	569.46	571.00	0.8	4,930	0.02%
2020/12/25	0	570.00	0	0.00	569.00	0	4,955	0.00%
2020/12/24	12	573.33	10.1	569.41	564.00	1.9	4,982	0.04%
2020/12/23	5	565.60	4.1	568.83	568.00	0.9	5,008	0.02%
2020/12/22	4.1	571.87	12.2	571.66	566.00	-8.2	5,091	-0.16%
2020/12/21	1	582.00	9	587.00	582.00	-8	5,123	-0.16%
2020/12/18	23	574.83	20.1	577.72	579.00	2.9	5,128	0.06%
2020/12/17	5	560.61	2.1	560.57	562.00	2.9	5,119	0.06%
2020/12/16	2	567.50	37	574.05	567.00	-35	5,197	-0.67%
2020/12/15	40	563.48	6	567.50	560.00	34	5,206	0.65%
2020/12/14	6	590.17	2	590.00	584.00	4	5,224	0.08%
2020/12/11	11	596.64	5	592.60	590.00	6	5,305	0.11%
2020/12/10	5	613.00	4	614.75	611.00	1	5,279	0.02%
2020/12/09	5	621.80	3.1	621.29	622.00	1.9	5,346	0.04%
2020/12/08	11	622.09	14	624.86	618.00	-3	5,412	-0.06%
2020/12/07	18.1	621.48	12.1	616.18	613.00	6	5,427	0.11%
2020/12/04	5.1	639.35	5	640.60	637.00	0.1	5,424	0.00%
2020/12/03	4.2	644.17	5	648.00	637.00	-0.8	5,489	-0.01%
2020/12/02	10.1	638.60	9	637.89	633.00	1.1	5,511	0.02%
2020/12/01	19.1	641.77	3	644.00	641.00	16.1	5,553	0.29%
2020/11/30	13.7	646.99	22	646.55	636.00	-8.4	5,534	-0.15%
2020/11/27	66	653.29	63	647.00	663.00	3	5,516	0.05%
2020/11/26	11	614.82	13	610.62	615.00	-2	5,365	-0.04%
2020/11/25	8	603.88	11	608.64	595.00	-3	5,445	-0.06%
2020/11/24	21	604.43	8	605.63	601.00	13	5,497	0.24%
2020/11/23	5	595.84	2	603.50	592.00	3	5,478	0.06%
2020/11/20	7	597.43	3	595.33	593.00	4	5,466	0.07%
2020/11/19	12	610.08	4	609.00	603.00	8	5,497	0.15%
2020/11/18	54	596.48	59	603.75	609.00	-5	5,527	-0.09%
2020/11/17	3.1	593.69	4	599.25	590.00	-0.9	5,517	-0.02%
2020/11/16	13	599.69	11	599.45	589.00	2	5,637	0.04%
2020/11/13	12	586.50	15	591.67	591.00	-3	5,691	-0.05%
2020/11/12	7	576.43	11	583.64	583.00	-4	5,756	-0.07%
2020/11/11	3	575.33	2	574.50	578.00	1	5,725	0.02%
2020/11/10	8	582.38	12	586.67	579.00	-4	5,836	-0.07%
2020/11/09	0	0.00	77	593.17	598.00	-77	5,814	-1.32%
2020/11/06	12	574.83	3	569.33	569.00	9	5,792	0.16%
2020/11/05	4	576.00	3	578.33	576.00	1	5,819	0.02%
2020/11/04	43	570.00	47	575.74	577.00	-4	5,941	-0.07%
2020/11/03	3	562.33	5	561.20	565.00	-2	6,090	-0.03%
2020/11/02	74	550.64	71	550.39	546.00	3	6,177	0.05%
2020/10/30	25	566.84	7	568.57	561.00	18	6,202	0.29%
2020/10/29	3	573.67	3	573.33	581.00	0	6,258	0.00%
2020/10/28	5	590.40	4	589.50	586.00	1	6,293	0.02%
2020/10/27	27	585.85	32	590.09	594.00	-5	6,374	-0.08%
2020/10/26	9	590.00	24	596.04	585.00	-15	6,457	-0.23%
2020/10/23	68	581.47	19	581.16	587.00	49	6,507	0.75%
2020/10/22	6	567.83	46	566.89	575.00	-40	6,670	-0.60%
2020/10/21	40	556.15	5	558.00	555.00	35	6,800	0.51%
2020/10/20	4	546.25	5	545.80	550.00	-1	6,999	-0.01%
2020/10/19	5	546.00	6	547.67	551.00	-1	7,198	-0.01%
2020/10/16	21	553.67	4	556.00	535.00	17	7,283	0.23%
2020/10/15	7	569.57	2	569.00	567.00	5	7,279	0.07%
2020/10/14	11	572.73	7	572.43	568.00	4	7,306	0.05%
2020/10/13	19	567.95	8	569.75	569.00	11	7,319	0.15%
2020/10/12	22	577.59	29	572.66	569.00	-7	7,342	-0.10%
2020/10/08	26	616.50	18	617.61	606.00	8	7,296	0.11%
2020/10/07	13	591.15	20	587.85	599.00	-7	7,291	-0.10%
2020/10/06	9	590.67	2	591.00	590.00	7	7,370	0.09%
2020/10/05	4	589.25	6.1	591.33	586.00	-2.1	7,537	-0.03%
2020/09/30	5	580.80	3	584.33	586.00	2	7,649	0.03%
2020/09/29	6	587.67	7	587.28	586.00	-1	7,868	-0.01%
2020/09/28	5	582.80	10	580.80	581.00	-5	7,979	-0.06%
2020/09/25	21	582.52	20	586.90	579.00	1	8,058	0.01%
2020/09/24	8	594.88	1.1	603.52	584.00	6.9	8,127	0.09%
2020/09/23	4	614.00	5	614.40	610.00	-1	8,220	-0.01%
2020/09/22	6	610.17	6	610.33	611.00	0	8,420	0.00%
2020/09/21	17.1	622.26	18	622.11	615.00	-0.9	8,551	-0.01%
2020/09/18	4	607.75	10	607.00	608.00	-6	8,617	-0.07%
2020/09/17	9	607.44	22	603.36	598.00	-13	8,841	-0.15%
2020/09/16	21	602.62	7	614.14	613.00	14	8,885	0.16%
2020/09/15	1	596.00	9	592.33	591.00	-8	8,933	-0.09%
2020/09/14	12	588.75	11	593.45	597.00	1	9,134	0.01%
2020/09/11	1	562.00	6	575.50	585.00	-5	9,156	-0.05%
2020/09/10	7	569.57	3	566.00	566.00	4	9,256	0.04%
2020/09/09	15	573.94	3	574.67	576.00	12	9,527	0.13%
2020/09/08	17	584.71	21	589.86	581.00	-4	9,557	-0.04%
2020/09/07	8	579.00	6	573.33	571.00	2	9,562	0.02%
2020/09/04	19	590.21	41	586.15	592.00	-22	9,598	-0.23%
2020/09/03	11	616.64	12	617.92	609.00	-1	9,594	-0.01%
2020/09/02	10	610.70	6	614.33	620.00	4	9,637	0.04%
2020/09/01	34	593.21	17	588.18	598.00	17	9,674	0.18%
2020/08/31	14	587.21	5	595.00	572.00	9	9,660	0.09%
2020/08/28	10	611.60	3	612.33	601.00	7	9,672	0.07%
2020/08/27	5	629.00	7	633.00	634.00	-2	9,861	-0.02%
2020/08/26	3	625.33	1	629.00	626.00	2	10,059	0.02%
2020/08/25	11	627.64	8	627.88	634.00	3	10,124	0.03%
2020/08/24	9	616.00	5	616.80	629.00	4	10,108	0.04%
2020/08/21	6	611.67	8	609.50	613.00	-2	10,137	-0.02%
2020/08/20	14	603.43	8	601.88	593.00	6	10,083	0.06%
2020/08/19	3	635.67	8	636.50	640.00	-5	9,977	-0.05%
2020/08/18	12	628.00	15	641.67	617.00	-3	9,929	-0.03%
2020/08/17	17	669.41	4	669.75	665.00	13	9,841	0.13%
2020/08/14	6	668.00	14	666.43	677.00	-8	9,837	-0.08%
2020/08/13	5	652.00	4	662.00	650.00	1	9,788	0.01%
2020/08/12	3	654.67	2	655.50	656.00	1	9,829	0.01%
2020/08/11	14	654.64	5	661.80	652.00	9	9,880	0.09%
2020/08/10	5	668.00	8	659.25	662.00	-3	9,942	-0.03%
2020/08/07	4	662.50	1	661.00	661.00	3	9,921	0.03%
2020/08/06	32	689.28	6	693.00	682.00	26	9,839	0.26%
2020/08/05	1	689.00	27	690.67	686.00	-26	9,838	-0.26%
2020/08/04	3	679.00	7	680.71	693.00	-4	9,891	-0.04%
2020/08/03	3	670.00	1	669.00	667.00	2	9,925	0.02%
2020/07/31	3	670.33	6	677.67	678.00	-3	9,994	-0.03%
2020/07/30	5	671.40	4	668.25	668.00	1	9,963	0.01%
2020/07/29	5	662.20	7	670.29	679.00	-2	9,928	-0.02%
2020/07/28	12	691.33	4	684.50	667.00	8	9,888	0.08%
2020/07/27	7	650.43	17	655.88	669.00	-10	9,824	-0.10%
2020/07/24	11	650.18	5	649.80	630.00	6	9,696	0.06%
2020/07/23	14	701.70	21	692.10	679.00	-7	9,550	-0.07%
2020/07/22	15	740.47	8	719.88	715.00	7	9,418	0.07%
2020/07/21	18	781.67	14	779.93	779.00	4	9,337	0.04%
2020/07/17	1	775.00	3.3	744.97	725.00	-2.3	9,421	-0.02%
2020/07/16	4	754.25	4.1	754.39	760.00	-0.1	9,509	0.00%
2020/07/15	4	774.00	2	767.00	756.00	2	9,495	0.02%
2020/07/14	4	784.00	4	788.25	781.00	0	9,549	0.00%
2020/07/13	3	791.67	4	798.25	777.00	-1	9,517	-0.01%
2020/07/10	10.1	781.34	5	780.40	773.00	5.1	9,473	0.05%
2020/07/09	6	821.00	6	824.67	818.00	0	9,323	0.00%
2020/07/08	6	798.67	10	797.50	804.00	-4	9,208	-0.04%
2020/07/07	16	779.63	3.1	768.14	761.00	12.9	9,005	0.14%
2020/07/06	3	750.33	5	756.40	760.00	-2	9,093	-0.02%
2020/07/03	13	750.15	21	747.19	741.00	-8	9,133	-0.09%
2020/07/02	4	753.25	5	755.78	753.00	-1	9,191	-0.01%
2020/07/01	26	729.65	25	734.04	733.00	1	9,239	0.01%
2020/06/30	22	698.95	33	699.58	700.00	-11	9,140	-0.12%
2020/06/29	15.1	680.59	4	677.25	677.00	11.1	9,160	0.12%
2020/06/24	75	671.45	84	663.83	690.00	-9	9,175	-0.10%
2020/06/23	9	640.89	7	640.29	639.00	2	9,166	0.02%
2020/06/22	3	639.67	18	640.28	630.00	-15	9,280	-0.16%
2020/06/19	28	650.36	26	645.50	627.00	2	9,347	0.02%
2020/06/18	5	610.40	8	617.63	620.00	-3	9,180	-0.03%
2020/06/17	20.3	626.23	14	616.00	612.00	6.3	9,294	0.07%
2020/06/16	53	620.43	58	620.07	627.00	-5	9,253	-0.05%
2020/06/15	9	577.22	17	577.53	570.00	-8	9,157	-0.09%
2020/06/12	30	563.40	14	562.93	583.00	16	9,291	0.17%
2020/06/11	11	585.55	12	585.33	572.00	-1	9,417	-0.01%
2020/06/10	6	584.00	12	586.42	590.00	-6	9,442	-0.06%
2020/06/09	20	576.65	21	587.24	575.00	-1	9,519	-0.01%
2020/06/08	19.1	578.52	21	585.38	578.00	-1.9	9,576	-0.02%
2020/06/05	20	567.30	12	567.92	569.00	8	9,508	0.08%
2020/06/04	7	563.86	20	564.60	561.00	-13	9,544	-0.14%
2020/06/03	43	563.28	87	571.05	566.00	-44	9,544	-0.46%
2020/06/02	57	551.14	39	530.87	553.00	18	9,336	0.19%
2020/06/01	17	491.79	4	496.38	503.00	13	9,186	0.14%
2020/05/29	2	481.00	1	480.00	482.50	1	9,197	0.01%
2020/05/28	5	486.90	9	485.33	481.00	-4	9,267	-0.04%
2020/05/27	7	476.29	3	475.83	477.00	4	9,336	0.04%
2020/05/26	2	483.50	2	486.75	477.50	0	9,446	0.00%
2020/05/25	0	0.00	6	477.50	479.00	-6	9,547	-0.06%
2020/05/22	8	473.81	2	478.25	475.00	6	9,620	0.06%
2020/05/21	2	490.00	2	491.75	486.50	0	9,608	0.00%
2020/05/20	3	486.00	5	482.30	490.00	-2	9,650	-0.02%
2020/05/19	3	473.00	2	472.50	475.50	1	9,728	0.01%
2020/05/18	14	465.61	13	466.62	464.50	1	9,709	0.01%
2020/05/15	6.1	499.17	14	499.93	493.00	-7.9	9,652	-0.08%
2020/05/14	4	503.25	2.1	506.74	498.50	1.9	9,603	0.02%
2020/05/13	12	497.63	4	500.00	504.00	8	9,530	0.08%
2020/05/12	6.1	502.02	6	507.33	500.00	0.1	9,510	0.00%
2020/05/11	1	495.00	5	503.00	508.00	-4	9,533	-0.04%
2020/05/08	4	493.13	6	494.58	490.00	-2	9,472	-0.02%
2020/05/07	1	473.50	3	480.00	485.50	-2	9,440	-0.02%
2020/05/06	3	467.50	5	469.60	467.00	-2	9,392	-0.02%
2020/05/05	28	468.86	25	469.80	465.00	3	9,437	0.03%
2020/05/04	2	470.75	2	472.00	471.50	0	9,433	0.00%
2020/04/30	6.1	477.08	9	475.33	485.50	-2.9	9,440	-0.03%
2020/04/29	2	459.00	1	454.50	458.00	1	9,384	0.01%
2020/04/28	2	450.00	1	448.50	448.50	1	9,394	0.01%
2020/04/27	3	441.33	6	444.17	452.00	-3	9,447	-0.03%
2020/04/24	0	0.00	1	434.50	431.00	-1	9,442	-0.01%
2020/04/23	3	445.00	3	445.67	440.50	0	9,435	0.00%
2020/04/22	4	439.00	3	438.50	444.00	1	9,413	0.01%
2020/04/21	21	453.29	13	455.42	443.00	8	9,355	0.09%
2020/04/20	27	457.65	35	460.00	463.00	-8	9,315	-0.09%
2020/04/17	12	474.29	10.1	469.73	465.50	1.9	9,337	0.02%
2020/04/16	5	467.10	11	466.45	470.00	-6	9,371	-0.06%
2020/04/15	3	460.67	9	461.28	460.00	-6	9,472	-0.06%
2020/04/14	3	455.83	12	454.54	452.00	-9	9,522	-0.09%
2020/04/13	8	450.63	9	455.67	439.50	-1	9,684	-0.01%
2020/04/10	9	450.83	7	454.93	445.50	2	9,730	0.02%
2020/04/09	16	462.25	12	459.83	445.00	4	9,862	0.04%
2020/04/08	2	466.00	2	453.00	465.00	0	9,795	0.00%
2020/04/07	6	460.50	13	458.73	456.00	-7	9,855	-0.07%
2020/04/06	18	430.22	17	427.97	443.50	1	9,765	0.01%
2020/04/01	8	409.38	6	409.58	414.50	2	9,592	0.02%
2020/03/31	7	409.14	21	412.07	413.00	-14	9,512	-0.15%
2020/03/30	19	402.21	4	395.50	403.50	15	9,362	0.16%
2020/03/27	5	422.60	7	418.50	410.00	-2	9,307	-0.02%
2020/03/26	17	393.85	12	398.04	419.50	5	9,148	0.05%
2020/03/25	13	396.85	25	394.36	403.00	-12	9,014	-0.13%
2020/03/24	12	369.67	3	362.50	371.00	9	9,013	0.10%
2020/03/23	5	330.70	5	329.30	337.50	0	9,182	0.00%
2020/03/20	1	314.00	2	321.25	327.00	-1	9,121	-0.01%
2020/03/19	6	312.42	5	303.50	297.50	1	9,194	0.01%
2020/03/18	8	349.25	19	355.74	330.50	-11	9,186	-0.12%
2020/03/17	21	365.26	4	369.13	345.50	17	9,132	0.19%
2020/03/16	7	393.71	2	408.25	373.50	5	9,172	0.05%
2020/03/13	13	399.00	2	408.50	415.00	11	9,244	0.12%
2020/03/12	17	450.09	5	446.30	432.00	12	9,254	0.13%
2020/03/11	22.1	495.27	12	484.71	480.00	10.1	9,150	0.11%
2020/03/10	2	496.00	2	496.50	493.50	0	9,218	0.00%
2020/03/09	11	500.59	2	500.00	490.00	9	9,106	0.10%
2020/03/06	3	519.67	2	518.00	515.00	1	9,014	0.01%
2020/03/05	16	531.31	16	532.75	528.00	0	9,002	0.00%
2020/03/04	9	511.11	9	510.67	521.00	0	8,965	0.00%
2020/03/03	8	509.00	3	509.00	507.00	5	8,905	0.06%
2020/03/02	2	483.75	2	498.00	489.50	0	8,856	0.00%
2020/02/27	5	523.60	8	524.75	505.00	-3	8,719	-0.03%
2020/02/26	5	554.20	16	545.88	534.00	-11	8,612	-0.13%
2020/02/25	20	548.40	16.5	551.76	563.00	3.5	8,514	0.04%
2020/02/24	2	540.50	0	0.00	551.00	2	8,518	0.02%
2020/02/21	3	551.33	3	551.00	552.00	0	8,550	0.00%
2020/02/20	26	540.77	33	547.85	547.00	-7	8,498	-0.08%
2020/02/19	3	528.67	8	528.25	531.00	-5	8,398	-0.06%
2020/02/18	13	526.77	21	520.48	518.00	-8	8,380	-0.10%
2020/02/17	3	532.67	10	536.00	530.00	-7	8,459	-0.08%
2020/02/14	14	539.64	5	541.20	545.00	9	8,466	0.11%
2020/02/13	7	544.57	10	547.20	537.00	-3	8,490	-0.04%
2020/02/12	13	544.77	3	544.67	547.00	10	8,550	0.12%
2020/02/11	4	529.25	2	526.00	531.00	2	8,481	0.02%
2020/02/10	24	510.46	22	515.23	522.00	2	8,516	0.02%
2020/02/07	2	523.50	0	0.00	518.00	2	8,532	0.02%
2020/02/06	3	530.33	1	530.00	538.00	2	8,622	0.02%
2020/02/05	4	538.00	3	531.33	520.00	1	8,553	0.01%
2020/02/04	5	537.40	5.1	541.15	535.00	-0.1	8,490	0.00%
2020/02/03	9	518.11	5	529.20	538.00	4	8,476	0.05%
2020/01/31	4	539.50	4	540.50	536.00	0	8,364	0.00%
2020/01/30	9	552.78	3	539.00	531.00	6	8,370	0.07%
2020/01/20	4	587.75	6	588.83	590.00	-2	8,304	-0.02%
2020/01/17	2	574.00	2	583.00	572.00	0	8,278	0.00%
2020/01/16	5	577.80	4	583.25	589.00	1	8,323	0.01%
2020/01/15	1	582.00	1	590.00	573.00	0	8,315	0.00%
2020/01/14	5	586.80	4	583.00	590.00	1	8,322	0.01%
2020/01/13	8	589.00	2	592.50	584.00	6	8,284	0.07%
2020/01/10	21	609.57	12	607.67	601.00	9	8,273	0.11%
2020/01/09	7	589.86	19	595.37	608.00	-12	8,201	-0.15%
2020/01/08	3.7	566.84	5	564.00	572.00	-1.3	8,170	-0.02%
2020/01/07	7.3	552.15	5	561.20	561.00	2.3	8,197	0.03%
2020/01/06	11	576.00	10	575.30	571.00	1	8,113	0.01%
2020/01/03	24	587.54	15	606.07	579.00	9	8,316	0.11%
2020/01/02	19	595.05	21.4	597.13	605.00	-2.4	8,251	-0.03%
2019/12/31	16	567.88	17.1	576.14	587.00	-1.1	8,285	-0.01%
2019/12/30	13	556.38	19	552.84	552.00	-6	8,230	-0.07%
2019/12/27	1	538.00	3	540.33	538.00	-2	8,409	-0.02%
2019/12/26	15	537.47	16	536.44	540.00	-1	8,795	-0.01%
2019/12/25	7.6	530.37	1	529.00	533.00	6.6	8,951	0.07%
2019/12/24	17	541.53	18.1	542.67	531.00	-1.1	8,969	-0.01%
2019/12/23	13	529.00	13.3	532.01	539.00	-0.3	8,897	0.00%
2019/12/20	5	526.80	12	529.00	522.00	-7	8,849	-0.08%
2019/12/19	12	529.92	8	537.88	526.00	4	8,823	0.05%
2019/12/18	41	532.83	38	531.79	537.00	3	8,791	0.03%
2019/12/17	3	518.00	10	518.50	519.00	-7	8,616	-0.08%
2019/12/16	8	509.50	18.7	512.12	522.00	-10.7	8,600	-0.12%
2019/12/13	15	487.20	26.2	484.18	497.50	-11.2	8,505	-0.13%
2019/12/12	4	476.88	20	477.38	479.50	-16	8,352	-0.19%
2019/12/11	30	466.02	25.2	460.07	474.50	4.8	8,276	0.06%
2019/12/10	26	443.04	29	444.53	452.50	-3	8,191	-0.04%
2019/12/09	32	434.06	49.1	434.74	440.00	-17.1	8,232	-0.21%
2019/12/06	31	419.24	12	419.58	419.50	19	8,427	0.23%
2019/12/05	21	414.76	32	419.81	415.50	-11	8,534	-0.13%
2019/12/04	6	399.83	12	400.71	401.00	-6	8,612	-0.07%
2019/12/03	4	406.75	3	405.50	404.50	1	8,778	0.01%
2019/12/02	1	403.50	1	406.50	406.00	0	8,878	0.00%
2019/11/29	7.1	408.75	3	410.50	408.00	4.1	8,957	0.05%
2019/11/28	6	410.50	2	409.00	408.00	4	8,974	0.04%
2019/11/27	3	415.50	7	417.71	418.00	-4	9,088	-0.04%
2019/11/26	2	409.75	2	413.75	409.00	0	9,124	0.00%
2019/11/25	5	409.30	4	411.88	409.00	1	9,288	0.01%
2019/11/22	4	407.00	1	408.00	405.00	3	9,313	0.03%
2019/11/21	4	405.75	11	409.95	413.50	-7	9,357	-0.07%
2019/11/20	9.2	408.96	1	409.00	402.00	8.2	9,295	0.09%
2019/11/19	2	415.25	6	419.83	421.50	-4	9,361	-0.04%
2019/11/18	6	415.67	1	416.50	417.00	5	9,581	0.05%
2019/11/15	1	421.00	2	423.50	421.00	-1	9,633	-0.01%
2019/11/14	4	425.13	6	422.50	418.00	-2	9,708	-0.02%
2019/11/13	3	421.50	3	424.33	420.00	0	9,685	0.00%
2019/11/12	4	424.13	11	421.59	425.00	-7	9,814	-0.07%
2019/11/11	10	419.40	1	417.00	417.00	9	9,980	0.09%
2019/11/08	5	441.50	2	446.25	440.50	3	10,042	0.03%
2019/11/07	7	443.21	2	443.50	443.00	5	10,167	0.05%
2019/11/06	19	463.95	5	464.10	455.00	14	10,477	0.13%
2019/11/05	5	469.10	9	464.61	466.50	-4	10,484	-0.04%
2019/11/04	2	452.25	2	454.00	448.00	0	10,535	0.00%
2019/11/01	0	0.00	3	448.17	447.00	-3	10,629	-0.03%
2019/10/31	3	447.17	10	451.85	440.00	-7	10,851	-0.06%
2019/10/30	1	441.00	0	0.00	439.50	1	10,941	0.01%
2019/10/29	3	444.17	1	451.00	441.00	2	11,084	0.02%
2019/10/28	3	449.83	8	454.31	450.00	-5	11,166	-0.04%
2019/10/25	6	449.50	2	450.50	446.00	4	11,207	0.04%
2019/10/24	10	452.55	12	453.08	455.00	-2	11,237	-0.02%
2019/10/23	4	439.88	5.4	442.28	444.50	-1.4	11,255	-0.01%
2019/10/22	4	445.00	1	448.50	443.00	3	11,226	0.03%
2019/10/21	3	449.33	4	450.13	448.50	-1	11,230	-0.01%
2019/10/18	4	449.00	2	449.00	445.50	2	11,225	0.02%
2019/10/17	8	451.75	3	457.50	458.00	5	11,276	0.04%
2019/10/16	8	454.06	12	457.50	447.00	-4	11,358	-0.04%
2019/10/15	10	452.80	6	450.83	456.00	4	11,372	0.04%
2019/10/14	5	463.80	0	0.00	456.50	5	11,351	0.04%
2019/10/09	21	481.05	5	472.60	459.50	16	11,378	0.14%
2019/10/08	15	484.17	19	488.47	487.50	-4	11,335	-0.04%
2019/10/07	24	488.27	25	483.10	482.00	-1	11,456	-0.01%
2019/10/04	16	481.84	29	481.50	481.50	-13	11,430	-0.11%
2019/10/03	37	485.32	41	486.33	485.50	-4	11,549	-0.03%
2019/10/02	45	459.93	45	460.19	483.50	0	11,389	0.00%
2019/10/01	4	433.13	1	439.00	441.00	3	11,125	0.03%
2019/09/27	3	418.83	3	420.17	421.50	0	11,076	0.00%
2019/09/26	2	424.75	2	425.00	420.00	0	11,184	0.00%
2019/09/25	3	419.17	3	421.50	421.50	0	11,333	0.00%
2019/09/24	5	428.80	3	430.33	428.00	2	11,426	0.02%
2019/09/23	2	436.25	2	436.50	428.00	0	11,580	0.00%
2019/09/20	12	422.00	12	419.29	424.00	0	11,786	0.00%
2019/09/19	5	422.50	3	423.17	418.00	2	11,912	0.02%
2019/09/18	13	423.50	15	425.97	425.50	-2	11,968	-0.02%
2019/09/17	2	423.00	0	0.00	416.00	2	12,003	0.02%
2019/09/16	12	428.33	12	425.00	424.00	0	12,175	0.00%
2019/09/12	34	432.84	33	426.86	427.00	1	12,253	0.01%
2019/09/11	33	426.50	35	428.07	432.00	-2	12,379	-0.02%
2019/09/10	54	435.06	43	419.01	417.00	11	12,268	0.09%
2019/09/09	25	450.46	28	450.38	453.00	-3	12,079	-0.02%
2019/09/06	0	0.00	2	441.25	449.00	-2	12,043	-0.02%
2019/09/05	18	446.03	17	440.97	439.50	1	12,006	0.01%
2019/09/04	12	427.50	24	427.77	435.00	-12	12,055	-0.10%
2019/09/03	12	425.75	12	428.75	419.00	0	12,273	0.00%
2019/09/02	3	419.83	6	419.92	425.00	-3	12,332	-0.02%
2019/08/30	17	417.32	122	416.72	414.00	-105	12,454	-0.84%	大賣/鉅額交易
2019/08/29	17	404.59	12	406.29	403.00	5	12,517	0.04%
2019/08/28	50	389.72	15	393.90	404.50	35	12,637	0.28%
2019/08/27	10	386.85	1	386.00	383.00	9	12,693	0.07%
2019/08/26	4	386.13	1	383.50	383.50	3	13,044	0.02%
2019/08/23	11	403.05	9	400.78	399.50	2	13,162	0.02%
2019/08/22	2	408.00	24	408.46	404.00	-22	13,306	-0.17%
2019/08/21	48	397.86	9	397.11	396.50	39	13,355	0.29%
2019/08/20	6	408.00	15	408.60	404.00	-9	13,423	-0.07%
2019/08/19	48	406.30	0	0.00	405.00	48	13,734	0.35%
2019/08/16	4	409.75	4	411.88	409.50	0	13,853	0.00%
2019/08/15	6	409.67	139	405.88	410.00	-133	13,996	-0.95%	大賣/鉅額交易
2019/08/14	61	431.55	18	422.08	419.00	43	14,092	0.31%
2019/08/13	79	435.64	3	440.00	422.00	76	14,105	0.54%
2019/08/12	43	449.94	39	445.36	442.50	4	14,194	0.03%
2019/08/08	127	430.12	119	434.82	444.00	8	14,186	0.06%	大買/大賣/
2019/08/07	4	419.38	3	422.00	413.00	1	13,990	0.01%
2019/08/06	13	409.60	15	410.77	422.50	-2	14,126	-0.01%
2019/08/05	19	421.82	19	418.26	418.00	0	14,113	0.00%
2019/08/02	31	422.71	20	419.58	417.00	11	14,186	0.08%
2019/08/01	22	425.70	35	429.33	439.00	-13	14,170	-0.09%
2019/07/31	5	419.00	8	420.25	427.50	-3	14,146	-0.02%
2019/07/30	20	426.08	18	425.69	417.00	2	14,191	0.01%
2019/07/29	9	430.17	7	429.29	430.00	2	14,216	0.01%
2019/07/26	14	424.57	17	425.29	425.00	-3	14,306	-0.02%
2019/07/25	14	424.36	5	418.10	420.00	9	14,297	0.06%
2019/07/24	1	415.00	2	415.25	416.50	-1	14,255	-0.01%
2019/07/23	1	415.00	5	418.70	410.00	-4	14,406	-0.03%
2019/07/22	13	423.42	14	404.00	399.50	-1	14,461	-0.01%
2019/07/19	16	413.13	17	416.35	419.00	-1	14,463	-0.01%
2019/07/18	6	411.33	3	422.33	404.00	3	14,359	0.02%
2019/07/17	20	429.28	12	424.71	424.00	8	14,271	0.06%
2019/07/16	2	438.25	2	440.00	431.00	0	14,222	0.00%
2019/07/15	20	428.93	13	436.00	438.00	7	14,271	0.05%
2019/07/12	7	430.07	15	431.97	430.50	-8	14,440	-0.06%
2019/07/11	26	440.79	23	444.80	435.00	3	14,510	0.02%
2019/07/10	6	438.00	9	436.11	440.00	-3	14,392	-0.02%
2019/07/09	22	431.57	8	433.69	425.50	14	14,305	0.10%
2019/07/08	2	438.75	8	439.69	442.50	-6	14,198	-0.04%
2019/07/05	22	432.86	22	432.18	436.00	0	14,144	0.00%
2019/07/04	0	0.00	1	434.00	428.00	-1	14,114	-0.01%
2019/07/03	6	428.92	2	432.50	428.00	4	14,084	0.03%
2019/07/02	9	437.94	10	441.80	439.00	-1	14,111	-0.01%
2019/07/01	3	443.83	10	441.20	445.00	-7	13,994	-0.05%
2019/06/28	5	402.10	4	402.13	407.00	1	14,038	0.01%
2019/06/27	5	404.40	10	402.15	399.00	-5	14,040	-0.04%
2019/06/26	1	383.00	7	382.00	383.00	-6	13,818	-0.04%
2019/06/25	9	380.56	3	389.00	375.50	6	13,687	0.04%
2019/06/24	5	387.60	6	388.42	395.50	-1	13,564	-0.01%
2019/06/21	7	388.57	8	393.63	385.50	-1	13,535	-0.01%
2019/06/20	10	385.90	18	385.56	386.50	-8	13,384	-0.06%
2019/06/19	5	380.90	22	380.73	382.00	-17	13,304	-0.13%
2019/06/18	7	359.50	8	360.06	357.00	-1	13,075	-0.01%
2019/06/17	8	358.25	8	357.31	363.00	0	13,025	0.00%
2019/06/14	3	352.00	5	354.10	350.00	-2	12,957	-0.02%
2019/06/13	7	350.29	5	351.80	354.50	2	12,918	0.02%
2019/06/12	14	352.18	9	352.72	352.00	5	12,870	0.04%
2019/06/11	6	340.33	20	341.78	353.00	-14	12,828	-0.11%
2019/06/10	5	318.80	12	319.08	321.00	-7	12,610	-0.06%
2019/06/06	4	306.75	4	301.88	312.50	0	12,634	0.00%
2019/06/05	13	317.27	11	310.27	310.00	2	12,544	0.02%
2019/06/04	8	314.00	7	315.21	308.00	1	12,469	0.01%
2019/06/03	10	312.00	4	313.50	314.50	6	12,393	0.05%
2019/05/31	14	306.61	29	315.60	320.00	-15	12,296	-0.12%
2019/05/30	16	301.09	3	301.00	295.00	13	12,216	0.11%
2019/05/29	16	294.81	26	297.96	306.50	-10	12,179	-0.08%
2019/05/28	8	305.38	10	310.40	301.00	-2	12,141	-0.02%
2019/05/27	19	306.82	17	307.50	310.00	2	12,116	0.02%
2019/05/24	33	324.70	25	327.86	309.50	8	12,074	0.07%
2019/05/23	8	338.50	5	340.80	343.50	3	11,726	0.03%
2019/05/22	24	361.75	15	359.50	351.50	9	11,635	0.08%
2019/05/21	9	355.00	17	355.09	371.00	-8	11,701	-0.07%
2019/05/20	12	341.63	19	344.71	342.50	-7	11,708	-0.06%
2019/05/17	16	359.56	11	368.82	343.50	5	11,578	0.04%
2019/05/16	9	373.17	9	378.44	371.50	0	11,340	0.00%
2019/05/15	11	379.73	14	378.21	375.00	-3	11,183	-0.03%
2019/05/14	6	352.00	6	356.92	368.00	0	11,043	0.00%
2019/05/13	24	375.10	11	374.32	360.00	13	10,827	0.12%
2019/05/10	18	393.56	19	397.74	392.50	-1	10,680	-0.01%
2019/05/09	21	400.45	14	399.93	395.00	7	10,605	0.07%
2019/05/08	15	412.57	15	412.27	416.50	0	10,432	0.00%
2019/05/07	8	414.50	17	415.68	418.50	-9	10,340	-0.09%
2019/05/06	18	414.89	12	415.38	399.00	6	10,218	0.06%
2019/05/03	11	418.86	32	423.03	432.50	-21	10,071	-0.21%
2019/05/02	4	403.00	0	0.00	395.50	4	9,918	0.04%
2019/04/30	3	397.67	2	402.00	395.50	1	9,967	0.01%
2019/04/29	5	397.00	13	394.31	401.00	-8	10,102	-0.08%
2019/04/26	12	394.38	6	405.17	388.50	6	10,081	0.06%
2019/04/25	4	415.75	3	420.00	410.50	1	9,987	0.01%
2019/04/24	5	417.90	2	429.00	415.00	3	9,953	0.03%
2019/04/23	10	424.20	7	427.71	415.00	3	9,934	0.03%
2019/04/22	20	445.90	10	438.10	423.00	10	9,873	0.10%
2019/04/19	6	469.58	7	471.29	470.00	-1	9,900	-0.01%
2019/04/18	12	490.38	9	494.56	480.00	3	9,813	0.03%
2019/04/17	8	483.94	19	479.66	493.00	-11	9,625	-0.11%
2019/04/16	6	446.42	8	444.81	448.50	-2	9,360	-0.02%
2019/04/15	1	444.50	15	440.60	442.50	-14	9,311	-0.15%
2019/04/12	36	444.69	10	439.50	433.50	26	9,320	0.28%
2019/04/11	9	437.94	9	441.28	436.00	0	9,236	0.00%
2019/04/10	9	446.78	4	446.24	442.00	5	9,196	0.05%
2019/04/09	6	440.75	8.1	441.95	453.00	-2.1	9,104	-0.02%
2019/04/08	3	434.33	33	430.69	435.00	-30	9,014	-0.33%
2019/04/03	6	408.33	23	407.37	408.50	-17	8,854	-0.19%
2019/04/02	9	404.56	8	405.06	409.00	1	8,873	0.01%
2019/04/01	8.1	390.81	10	391.25	396.50	-1.9	8,692	-0.02%
2019/03/29	4	339.00	8	351.56	360.50	-4	8,477	-0.05%
2019/03/28	2	331.50	0	0.00	328.00	2	8,490	0.02%
2019/03/27	19	340.42	4	336.75	336.00	15	8,476	0.18%
2019/03/26	25	335.44	6	338.50	342.00	19	8,481	0.22%
2019/03/25	3	328.99	27	327.33	325.00	-24	8,393	-0.29%
2019/03/22	8	344.63	10	343.10	338.00	-2	8,321	-0.02%
2019/03/21	6	345.33	20	345.55	348.50	-14	8,258	-0.17%
2019/03/20	10	349.70	5	350.90	344.00	5	8,210	0.06%
2019/03/19	24	346.33	8	353.00	353.00	16	8,154	0.20%
2019/03/18	7	350.57	6	353.42	345.00	1	8,078	0.01%
2019/03/15	17	351.15	14	351.32	353.00	3	8,067	0.04%
2019/03/14	20	343.60	10	346.45	351.50	10	7,993	0.13%
2019/03/13	13	329.54	14	331.64	335.00	-1	7,894	-0.01%
2019/03/12	33	332.44	14	331.50	329.50	19	7,842	0.24%
2019/03/11	11	314.82	9	315.22	319.00	2	7,746	0.03%
2019/03/08	4	311.25	16	310.56	314.00	-12	7,795	-0.15%
2019/03/07	9	321.56	11	322.95	317.00	-2	7,748	-0.03%
2019/03/06	3	328.67	9	327.33	330.00	-6	7,777	-0.08%
2019/03/05	14	320.54	28	325.52	324.50	-14	7,768	-0.18%
2019/03/04	10	321.04	6	315.92	310.00	4	7,597	0.05%
2019/02/27	46	299.58	14	305.54	320.00	32	7,506	0.43%
2019/02/26	10	315.50	9	318.06	310.00	1	7,458	0.01%
2019/02/25	18	305.39	37	306.24	316.50	-19	7,531	-0.25%
2019/02/22	9	281.28	6	286.50	288.00	3	7,291	0.04%
2019/02/21	12	284.08	15	285.13	286.00	-3	7,272	-0.04%
2019/02/20	16	281.63	36	282.06	282.50	-20	7,163	-0.28%
2019/02/19	2	269.75	13	259.50	273.00	-11	6,942	-0.16%
2019/02/18	18	233.75	25.1	237.92	248.50	-7.1	6,742	-0.11%
2019/02/15	22	229.14	1	239.00	226.00	21	6,734	0.31%
2019/02/14	3	240.33	3	241.33	239.00	0	6,802	0.00%
2019/02/13	2	238.00	16	238.03	237.00	-14	6,941	-0.20%
2019/02/12	4	241.00	2	240.75	241.00	2	7,012	0.03%
2019/02/11	20	233.25	21	235.21	241.00	-1	7,180	-0.01%
2019/01/30	31	232.71	24	234.48	226.00	7	7,493	0.09%
2019/01/29	1	224.00	3	221.67	225.50	-2	7,628	-0.03%
2019/01/28	8	220.94	10	221.75	222.00	-2	7,698	-0.03%
2019/01/25	14	220.11	10	220.70	219.00	4	7,921	0.05%
2019/01/24	19	218.08	17	214.94	213.50	2	7,971	0.03%
2019/01/23	7	214.14	4	213.63	218.50	3	8,048	0.04%
2019/01/22	16	216.50	16	218.56	217.00	0	8,133	0.00%
2019/01/21	15	219.77	9	220.67	215.00	6	8,151	0.07%
2019/01/18	50	209.90	57	212.43	217.50	-7	8,066	-0.09%
2019/01/17	3	202.83	5	204.30	198.00	-2	8,045	-0.02%
2019/01/16	3	200.17	5	201.70	202.00	-2	8,166	-0.02%
2019/01/15	4	199.38	7	198.29	201.00	-3	8,231	-0.04%
2019/01/14	3.1	196.32	3	196.00	197.00	0.1	8,349	0.00%
2019/01/11	8	195.88	12	198.21	194.00	-4	8,486	-0.05%
2019/01/10	12	191.54	14	193.07	194.50	-2	8,483	-0.02%
2019/01/09	7	182.93	11	188.14	190.00	-4	8,462	-0.05%
2019/01/08	3	172.33	7	175.86	178.00	-4	8,422	-0.05%
2019/01/07	5	173.60	1	176.50	174.00	4	8,440	0.05%
2019/01/04	9	165.78	9	164.94	165.00	0	8,482	0.00%
2019/01/03	7	173.71	8	171.63	172.50	-1	8,447	-0.01%
2019/01/02	6	183.83	1	187.00	178.50	5	8,528	0.06%
2018/12/28	4	187.88	2	188.00	185.00	2	8,564	0.02%
2018/12/27	5	189.20	1	189.50	189.00	4	8,665	0.05%
2018/12/26	5	189.70	2	188.00	184.00	3	8,743	0.03%
2018/12/25	38	188.03	40	188.33	193.00	-2	8,815	-0.02%
2018/12/24	1	195.50	0	0.00	195.50	1	8,742	0.01%
2018/12/22	3	196.00	4	195.88	195.00	-1	8,736	-0.01%
2018/12/21	10	197.80	8	199.69	201.50	2	8,795	0.02%
2018/12/20	6	202.50	5	206.50	203.50	1	8,721	0.01%
2018/12/19	7	207.79	7	208.79	206.50	0	8,732	0.00%
2018/12/18	7	204.07	6	204.50	204.00	1	8,736	0.01%
2018/12/17	4	203.63	7	202.86	205.00	-3	8,854	-0.03%
2018/12/14	1	200.00	1	200.00	202.50	0	8,907	0.00%
2018/12/13	10	203.20	17	203.56	202.50	-7	8,922	-0.08%
2018/12/12	1	205.50	1	203.00	205.00	0	8,982	0.00%
2018/12/11	3	198.00	4	198.38	198.50	-1	9,006	-0.01%
2018/12/10	12	192.13	10	196.20	196.00	2	9,045	0.02%
2018/12/07	4	203.75	3	205.17	204.00	1	9,048	0.01%
2018/12/06	30	205.93	11	201.59	200.00	19	9,049	0.21%
2018/12/05	5	217.40	18	217.33	218.00	-13	9,033	-0.14%
2018/12/04	12	231.58	4	236.38	225.00	8	9,052	0.09%
2018/12/03	3	233.00	5	233.70	239.50	-2	8,971	-0.02%
2018/11/30	6	217.58	7	216.71	218.50	-1	8,906	-0.01%
2018/11/29	3	219.17	11	218.68	211.50	-8	8,816	-0.09%
2018/11/28	12	212.21	10	210.75	211.50	2	8,686	0.02%
2018/11/27	9	204.33	12	205.54	207.00	-3	8,602	-0.03%
2018/11/26	3	201.67	6	200.25	200.00	-3	8,479	-0.04%
2018/11/23	9	202.78	2	207.75	196.00	7	8,421	0.08%
2018/11/22	7	208.50	12	215.17	207.50	-5	8,323	-0.06%
2018/11/21	3	195.33	3	195.67	199.50	0	8,129	0.00%
2018/11/20	4	195.25	3	194.67	195.00	1	8,130	0.01%
2018/11/19	1	195.00	4	196.88	198.00	-3	8,108	-0.04%
2018/11/16	4	195.63	4	199.00	192.50	0	8,102	0.00%
2018/11/15	10	188.75	13	189.73	195.00	-3	8,036	-0.04%
2018/11/14	8	191.94	8	192.13	191.00	0	8,017	0.00%
2018/11/13	11	187.05	17	189.09	193.50	-6	7,972	-0.08%
2018/11/12	18	200.69	13	200.69	198.00	5	7,923	0.06%
2018/11/09	23	206.59	11	208.14	209.50	12	7,860	0.15%
2018/11/08	10	215.05	10	217.65	210.00	0	7,800	0.00%
2018/11/07	9	204.83	16	211.78	216.00	-7	7,692	-0.09%
2018/11/06	26	209.58	41	211.96	196.50	-15	7,419	-0.20%
2018/11/05	34	215.69	39	217.33	218.00	-5	7,174	-0.07%
2018/11/02	11	225.05	40	230.61	220.00	-29	7,164	-0.40%
2018/11/01	34	208.13	10	216.00	220.00	24	6,992	0.34%
2018/10/31	4	200.38	33	202.36	200.00	-29	6,914	-0.42%
2018/10/30	42	204.17	10	203.45	197.00	32	6,872	0.47%
2018/10/29	11	201.73	7	205.43	209.50	4	6,826	0.06%
2018/10/26	9	212.17	10	213.70	208.50	-1	6,785	-0.01%
2018/10/25	14	209.39	23	212.41	208.00	-9	6,721	-0.13%
2018/10/24	30	228.22	11	229.73	225.00	19	6,621	0.29%
2018/10/23	27	222.19	4	223.50	220.00	23	6,546	0.35%
2018/10/22	15	227.37	15	229.10	224.50	0	6,494	0.00%
2018/10/19	12	219.75	20	220.75	233.00	-8	6,403	-0.12%
2018/10/18	13	224.00	8	224.69	222.00	5	6,255	0.08%
2018/10/17	7	234.79	9	235.44	234.50	-2	6,209	-0.03%
2018/10/16	11	234.41	6	240.58	231.50	5	6,267	0.08%
2018/10/15	4	233.63	7	234.57	239.00	-3	6,285	-0.05%
2018/10/12	2	230.75	1	231.00	232.00	1	6,295	0.02%
2018/10/11	6	232.50	6	233.92	229.50	0	6,254	0.00%
2018/10/09	13	241.08	12	247.33	255.00	1	6,277	0.02%
2018/10/08	7	258.64	6	259.00	253.50	1	6,215	0.02%
2018/10/05	22	270.75	19	264.79	263.00	3	6,247	0.05%
2018/10/04	13	283.69	8	282.13	287.50	5	6,207	0.08%
2018/10/03	11	303.77	5	301.60	285.50	6	6,163	0.10%
2018/10/02	1	317.00	1	326.00	317.00	0	6,120	0.00%
2018/10/01	1	319.00	0	0.00	322.00	1	6,130	0.02%
2018/09/28	12	320.08	8	320.00	317.00	4	6,263	0.06%
2018/09/27	7	321.14	9	325.61	319.00	-2	6,297	-0.03%
2018/09/26	5	319.40	5	319.20	323.00	0	6,242	0.00%
2018/09/25	4	304.50	3	307.67	312.00	1	6,229	0.02%
2018/09/21	13	298.23	7	296.50	300.00	6	6,230	0.10%
2018/09/20	5	302.00	18	297.67	306.50	-13	6,185	-0.21%
2018/09/19	3	312.83	5	314.40	306.50	-2	6,282	-0.03%
2018/09/18	6	316.17	4	314.38	313.00	2	6,336	0.03%
2018/09/17	4	327.63	1	332.00	335.50	3	6,335	0.05%
2018/09/14	3	338.67	5	339.20	338.00	-2	6,328	-0.03%
2018/09/13	6	333.33	4	333.50	329.50	2	6,324	0.03%
2018/09/12	2	349.50	2	348.50	346.50	0	6,318	0.00%
2018/09/11	4	344.63	6	342.50	357.00	-2	6,439	-0.03%
2018/09/10	7	351.43	21	354.57	336.00	-14	6,425	-0.22%
2018/09/07	5	375.40	13	376.23	369.00	-8	6,475	-0.12%
2018/09/06	13	375.77	7	375.36	384.00	6	6,530	0.09%
2018/09/05	4	378.50	3	378.17	374.00	1	6,611	0.02%
2018/09/04	3	375.83	3	381.67	383.50	0	6,736	0.00%
2018/09/03	8	376.19	1	392.50	366.00	7	6,890	0.10%
2018/08/31	17	393.74	7	395.57	398.50	10	6,913	0.14%
2018/08/30	3	409.33	1	416.00	400.00	2	6,931	0.03%
2018/08/29	5	409.80	5	411.40	410.50	0	7,033	0.00%
2018/08/28	6	416.25	7	416.71	412.50	-1	7,129	-0.01%
2018/08/27	3	403.67	8	401.38	405.00	-5	7,237	-0.07%
2018/08/24	6	386.00	6	384.08	393.00	0	7,304	0.00%
2018/08/23	7	389.93	8	390.44	388.00	-1	7,422	-0.01%
2018/08/22	2	386.00	3	387.50	387.00	-1	7,499	-0.01%
2018/08/21	6	385.83	8	382.31	395.00	-2	7,592	-0.03%
2018/08/20	5	373.50	4	377.25	376.00	1	7,701	0.01%
2018/08/17	4	386.63	4	387.88	381.50	0	7,808	0.00%
2018/08/16	9	379.72	10	380.40	384.00	-1	8,003	-0.01%
2018/08/15	6	367.58	6	370.17	379.00	0	8,127	0.00%
2018/08/14	13	368.85	18	370.28	375.00	-5	8,380	-0.06%
2018/08/13	12	383.00	13	381.08	371.50	-1	8,466	-0.01%
2018/08/10	6	406.67	6	406.17	403.50	0	8,407	0.00%
2018/08/09	11	408.64	11	408.27	412.00	0	8,436	0.00%
2018/08/08	21	428.69	6	429.92	414.50	15	8,373	0.18%
2018/08/07	6	430.83	12	431.13	440.00	-6	8,350	-0.07%
2018/08/06	27	426.56	15	427.57	426.50	12	8,471	0.14%
2018/08/03	9	441.33	7	442.93	439.50	2	8,485	0.02%
2018/08/02	17	450.38	9	449.89	441.50	8	8,454	0.09%
2018/08/01	10	475.60	6	475.92	471.50	4	8,453	0.05%
2018/07/31	8	473.00	9	478.50	483.50	-1	8,453	-0.01%
2018/07/30	13	477.85	11	489.23	476.50	2	8,615	0.02%
2018/07/27	8	483.44	5	482.30	488.00	3	8,694	0.03%
2018/07/26	7	486.21	7	491.50	475.50	0	8,716	0.00%
2018/07/25	0	0.00	1	481.00	481.00	-1	8,765	-0.01%
2018/07/24	5	476.60	9	474.22	482.50	-4	8,867	-0.05%
2018/07/23	12	475.25	4	472.13	472.50	8	8,844	0.09%
2018/07/20	17	499.65	11	499.23	498.00	6	8,845	0.07%
2018/07/19	4	488.88	1	485.00	486.00	3	8,780	0.03%
2018/07/18	9	481.72	9	485.00	480.00	0	8,807	0.00%
2018/07/17	5	491.30	2	492.25	491.50	3	8,803	0.03%
2018/07/16	13	515.62	12	504.46	496.00	1	8,821	0.01%
2018/07/13	21	516.90	29	515.62	515.00	-8	8,829	-0.09%
2018/07/12	7	484.36	17	484.26	493.00	-10	8,948	-0.11%
2018/07/11	10	479.15	6	477.42	468.00	4	9,132	0.04%
2018/07/10	3	465.67	12	472.46	483.00	-9	9,265	-0.10%
2018/07/09	9	454.67	4	458.75	441.00	5	9,371	0.05%
2018/07/06	17	429.85	27	437.06	460.00	-10	9,430	-0.11%
2018/07/05	23	446.61	11	440.68	427.50	12	9,529	0.13%
2018/07/04	6	470.75	9	469.28	474.50	-3	9,617	-0.03%
2018/07/03	13	465.08	11	472.00	459.00	2	9,590	0.02%
2018/07/02	6	476.50	3	484.33	471.50	3	9,602	0.03%
2018/06/29	17	463.21	24	464.60	478.50	-7	9,542	-0.07%
2018/06/28	23	467.07	21	469.33	453.50	2	9,468	0.02%
2018/06/27	14	479.64	9	488.94	464.50	5	9,363	0.05%
2018/06/26	7	468.79	11	470.91	487.00	-4	9,445	-0.04%
2018/06/25	14	484.79	13	485.77	480.50	1	9,483	0.01%
2018/06/22	21	499.76	8	503.63	490.00	13	9,561	0.14%
2018/06/21	18	526.11	13	533.08	518.00	5	9,698	0.05%
2018/06/20	33	521.39	27	526.26	531.00	6	9,699	0.06%
2018/06/19	15	534.53	10	537.50	530.00	5	9,747	0.05%
2018/06/15	23	555.65	17	552.65	555.00	6	9,803	0.06%
2018/06/14	7	535.86	7	539.57	530.00	0	9,680	0.00%
2018/06/13	17	537.12	10	531.50	554.00	7	9,603	0.07%
2018/06/12	9	508.22	13	502.77	512.00	-4	9,598	-0.04%
2018/06/11	8	487.31	37	481.76	488.00	-29	9,538	-0.30%
2018/06/08	16	469.84	5	474.90	458.50	11	9,340	0.12%
2018/06/07	8	471.00	4	472.25	469.00	4	9,285	0.04%
2018/06/06	11	478.05	10	480.35	470.50	1	9,237	0.01%
2018/06/05	15	466.30	18	470.72	477.50	-3	9,155	-0.03%
2018/06/04	17	472.85	19	477.50	458.00	-2	9,031	-0.02%
2018/06/01	8	462.56	21	462.02	468.00	-13	8,903	-0.15%
2018/05/31	26	458.40	26	458.40	448.00	0	8,808	0.00%
2018/05/30	13	439.85	12	445.54	458.00	1	8,669	0.01%
2018/05/29	16	446.06	12	450.42	436.00	4	8,553	0.05%
2018/05/28	19	465.45	34	470.32	452.00	-15	8,438	-0.18%
2018/05/25	17	458.62	21	460.07	455.00	-4	8,313	-0.05%
2018/05/24	29	453.48	36	451.15	462.00	-7	8,131	-0.09%
2018/05/23	21	431.24	16	436.50	430.50	5	7,872	0.06%
2018/05/22	27	419.37	26	417.54	426.00	1	7,649	0.01%
2018/05/21	9	374.61	21	379.29	396.00	-12	7,341	-0.16%
2018/05/18	12	361.83	7	364.14	360.00	5	7,160	0.07%
2018/05/17	12	373.04	9	372.11	366.00	3	7,199	0.04%
2018/05/16	9	369.89	12	370.50	369.50	-3	7,201	-0.04%
2018/05/15	9	376.89	6	379.42	372.00	3	7,211	0.04%
2018/05/14	28	374.70	9	377.89	381.00	19	7,210	0.26%
2018/05/11	7	377.93	9	378.61	371.00	-2	7,062	-0.03%
2018/05/10	6	373.50	8	376.31	372.50	-2	7,012	-0.03%
2018/05/09	17	373.94	20	374.35	373.00	-3	7,094	-0.04%
2018/05/08	9	364.44	8	365.19	363.00	1	6,987	0.01%
2018/05/07	13	378.12	12	377.46	371.00	1	6,920	0.01%
2018/05/04	6	339.92	15	350.03	362.00	-9	6,744	-0.13%
2018/05/03	8	337.19	9	338.67	332.50	-1	6,614	-0.02%
2018/05/02	11	349.09	6	352.75	343.00	5	6,615	0.08%
2018/04/30	7	343.71	12	342.33	352.00	-5	6,551	-0.08%
2018/04/27	5	329.90	9	335.94	330.00	-4	6,451	-0.06%
2018/04/26	18	334.72	18	335.33	323.50	0	6,430	0.00%
2018/04/25	5	360.10	4	362.50	352.50	1	6,328	0.02%
2018/04/24	8	356.31	4	361.88	351.00	4	6,296	0.06%
2018/04/23	16	371.63	8	359.25	351.00	8	6,216	0.13%
2018/04/20	10	376.30	7	379.21	368.00	3	6,189	0.05%
2018/04/19	10	389.50	11	390.82	388.00	-1	6,190	-0.02%
2018/04/18	23	389.76	19	388.18	384.50	4	6,269	0.06%
2018/04/17	30	411.68	24	410.27	388.00	6	6,043	0.10%
2018/04/16	15	382.37	22	389.82	407.00	-7	5,798	-0.12%
2018/04/13	12	362.50	19	363.76	370.00	-7	5,742	-0.12%
2018/04/12	26	347.40	30	346.27	350.00	-4	5,665	-0.07%
2018/04/11	25	347.24	29	347.07	340.50	-4	5,593	-0.07%
2018/04/10	16	332.75	26	327.48	339.50	-10	5,379	-0.19%
2018/04/09	6	308.17	4	311.13	309.00	2	5,261	0.04%
2018/04/03	10	304.65	12	299.08	309.00	-2	5,425	-0.04%
2018/04/02	4	303.25	2	306.00	300.50	2	5,461	0.04%
2018/03/31	3	310.00	5	310.60	308.50	-2	5,527	-0.04%
2018/03/30	5	304.00	8	307.81	308.00	-3	5,568	-0.05%
2018/03/29	22	312.20	17	311.53	303.50	5	5,660	0.09%
2018/03/28	14	304.50	17	305.38	307.00	-3	5,612	-0.05%
2018/03/27	15	306.40	14	307.57	300.50	1	5,526	0.02%
2018/03/26	10	295.85	14	296.21	301.00	-4	5,436	-0.07%
2018/03/23	12	270.63	17	278.62	285.00	-5	5,268	-0.09%
2018/03/22	26	283.73	19	287.26	280.00	7	5,330	0.13%
2018/03/21	5	266.80	22	268.95	274.00	-17	5,272	-0.32%
2018/03/20	8	252.44	5	254.20	249.50	3	5,218	0.06%
2018/03/19	3	258.00	2	260.25	257.50	1	5,274	0.02%
2018/03/16	12	264.67	6	265.75	260.50	6	5,304	0.11%
2018/03/15	2	256.25	12	253.29	260.50	-10	5,203	-0.19%
2018/03/14	2	235.50	1	236.00	237.00	1	5,197	0.02%
2018/03/13	2	236.00	4	233.88	236.00	-2	5,386	-0.04%
2018/03/12	2	229.50	5	231.10	229.50	-3	5,504	-0.05%
2018/03/09	6	232.17	8	231.63	230.00	-2	5,698	-0.04%
2018/03/08	5	225.00	3	226.50	226.50	2	5,782	0.03%
2018/03/07	10	223.60	12	224.67	223.00	-2	5,948	-0.03%
2018/03/06	4	232.63	4	232.25	231.00	0	6,161	0.00%
2018/03/05	3	235.17	1	233.00	231.00	2	6,269	0.03%
2018/03/02	3	239.17	8	239.56	242.00	-5	6,322	-0.08%
2018/03/01	3	242.00	4	242.88	243.50	-1	6,400	-0.02%
2018/02/27	10	249.80	8	250.13	244.00	2	6,529	0.03%
2018/02/26	1	241.50	1	239.00	239.00	0	6,533	0.00%
2018/02/23	4	245.88	6	244.08	242.00	-2	6,767	-0.03%
2018/02/22	2	236.00	2	236.00	241.00	0	6,997	0.00%
2018/02/21	3	235.83	6	237.75	238.50	-3	7,089	-0.04%
2018/02/12	3	230.00	2	230.50	228.00	1	7,100	0.01%
2018/02/09	10	224.55	7	225.43	231.00	3	7,217	0.04%
2018/02/08	1	243.50	0	0.00	236.50	1	7,170	0.01%
2018/02/07	6	261.50	2	259.75	250.50	4	7,239	0.06%
2018/02/06	8	254.00	2	248.00	247.50	6	7,300	0.08%
2018/02/05	12	273.17	0	0.00	275.00	12	7,278	0.16%
2018/02/02	8	286.44	3	293.00	284.50	5	7,362	0.07%
2018/02/01	10	291.70	22	293.45	290.00	-12	7,417	-0.16%
2018/01/31	1	277.00	2	278.50	279.50	-1	7,463	-0.01%
2018/01/30	6	276.50	3	280.00	276.00	3	7,506	0.04%
2018/01/29	10	278.15	12	280.29	279.00	-2	7,566	-0.03%
2018/01/26	6	275.50	1	275.00	274.00	5	7,700	0.06%
2018/01/25	22	284.02	17	289.24	277.00	5	7,813	0.06%
2018/01/24	6	277.33	15	281.20	283.00	-9	7,961	-0.11%
2018/01/23	18	280.81	17	286.47	276.00	1	8,115	0.01%
2018/01/22	8	279.75	6	282.58	282.00	2	8,217	0.02%
2018/01/19	19	284.32	5	284.80	282.00	14	8,376	0.17%
2018/01/18	3	292.33	10	292.20	286.00	-7	8,522	-0.08%
2018/01/17	4	289.63	8	289.81	287.00	-4	8,647	-0.05%
2018/01/16	11	286.82	9	288.39	292.00	2	8,791	0.02%
2018/01/15	13	292.27	9	295.61	284.00	4	8,859	0.05%
2018/01/12	7	293.86	20	296.83	294.00	-13	8,879	-0.15%
2018/01/11	1	284.00	1	278.00	281.00	0	8,829	0.00%
2018/01/10	4	282.38	2	283.50	280.00	2	9,134	0.02%
2018/01/09	9	288.67	14	292.14	284.00	-5	9,232	-0.05%
2018/01/08	11	276.73	15	277.40	285.00	-4	9,126	-0.04%
2018/01/05	4	276.00	3	275.50	274.50	1	9,065	0.01%
2018/01/04	2	276.00	2	279.50	280.50	0	9,107	0.00%
2018/01/03	3	279.33	3	278.50	275.50	0	9,168	0.00%
2018/01/02	10	274.85	15	272.70	280.00	-5	9,165	-0.05%