玉晶光 (3406)-康和-仁愛券商分點個股進出

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
441.0
漲跌
▲6.0
漲幅
+1.38%
成交量
1,390張
產業
上市光電類股
1030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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	441.00	3	440.83	441.00	-2	2,200	-0.09%
2024/04/29	3	435.17	3	437.17	435.00	0	2,240	0.00%
2024/04/26	2	427.25	0	0.00	424.50	2	2,251	0.09%
2024/04/25	2	429.00	1	436.50	427.50	1	2,251	0.04%
2024/04/24	0	0.00	2	431.50	433.50	-2	2,248	-0.09%
2024/04/18	1	443.50	0	0.00	442.00	1	2,298	0.04%
2024/04/17	3	447.17	3	449.83	447.50	0	2,302	0.00%
2024/04/16	0	0.00	3	440.17	442.00	-3	2,295	-0.13%
2024/04/15	0	0.00	4	464.00	458.50	-4	2,307	-0.17%
2024/04/12	7	485.43	3	487.94	472.00	4	2,314	0.17%
2024/04/11	1	469.00	1	471.50	472.50	0	2,328	0.00%
2024/04/10	0	0.00	2	480.00	479.00	-2	2,341	-0.09%
2024/04/09	2	478.50	0	478.00	477.00	2	2,356	0.08%
2024/04/08	1	466.50	1	470.48	468.50	0	2,340	0.00%
2024/04/03	3	481.83	1.2	491.21	474.00	1.8	2,345	0.08%
2024/04/02	7	490.64	6	486.83	484.50	1	2,324	0.04%
2024/04/01	1	484.50	1	488.50	489.50	0	2,317	0.00%
2024/03/29	1	489.50	0.1	494.00	496.00	0.9	2,294	0.04%
2024/03/28	1	509.00	0	0.00	509.00	1	2,262	0.04%
2024/03/27	0	0.00	1	501.00	505.00	-1	2,234	-0.04%
2024/03/26	1	520.00	1.3	518.20	499.00	-0.3	2,166	-0.01%
2024/03/25	1	499.00	1.2	495.65	493.00	-0.2	2,049	-0.01%
2024/03/22	2	475.25	0.1	468.50	482.50	1.9	2,013	0.09%
2024/03/21	0	0.00	1.3	467.80	476.00	-1.3	1,981	-0.06%
2024/03/20	1	460.00	6	446.31	462.50	-5	1,906	-0.26%
2024/03/15	1	426.50	13	425.31	417.50	-12	1,956	-0.61%
2024/03/14	1	415.00	14	417.11	418.50	-13	1,927	-0.67%
2024/03/13	1	403.50	1	400.00	398.50	0	1,859	0.00%
2024/03/12	0	0.00	1	408.50	408.50	-1	1,846	-0.05%
2024/03/08	1	398.00	0	0.00	400.00	1	1,856	0.05%
2024/03/07	2	405.75	0.7	408.00	401.50	1.3	1,835	0.07%
2024/03/06	1	408.50	0	0.00	409.50	1	1,837	0.05%
2024/03/05	2	413.25	1	413.00	412.00	1	1,847	0.05%
2024/03/04	2.4	422.50	2	425.00	420.50	0.4	1,858	0.02%
2024/03/01	0	0.00	1	430.50	426.00	-1	1,876	-0.05%
2024/02/29	1.4	422.85	0	0.00	423.50	1.4	1,899	0.07%
2024/02/27	1.1	427.95	2	429.25	427.00	-0.9	1,906	-0.05%
2024/02/26	2	426.75	12	423.96	429.00	-10	1,939	-0.52%
2024/02/23	3	409.17	0	0.00	409.50	3	1,926	0.16%
2024/02/21	1	410.50	1	414.00	411.50	0	1,991	0.00%
2024/02/20	0	0.00	1	412.00	411.00	-1	1,988	-0.05%
2024/02/19	11	418.05	2	416.25	420.00	9	1,947	0.46%
2024/02/16	1	407.50	2	410.50	409.00	-1	1,924	-0.05%
2024/02/15	0	0.00	4	401.88	407.00	-4	1,964	-0.20%
2024/02/02	0	394.50	0	0.00	393.50	0	1,941	0.00%
2024/02/01	2	396.50	0	0.00	395.00	2	1,941	0.10%
2024/01/31	1	399.00	2	402.25	400.00	-1	1,981	-0.05%
2024/01/30	1	398.50	0	0.00	398.50	1	1,987	0.05%
2024/01/26	1	401.00	0	0.00	402.50	1	1,995	0.05%
2024/01/25	3	402.83	1	405.50	402.00	2	2,006	0.10%
2024/01/24	5	410.60	2	413.25	406.50	3	1,988	0.15%
2024/01/23	12	424.38	0	0.00	423.00	12	1,957	0.61%
2024/01/22	0	0.00	1	413.00	414.00	-1	1,903	-0.05%
2024/01/19	1	400.50	1	402.50	403.50	0	1,878	0.00%
2024/01/18	0	402.50	0	0.00	402.50	0	1,875	0.00%
2024/01/17	0	398.50	0	0.00	398.50	0	1,874	0.00%
2024/01/16	0	0.00	1	401.50	401.00	-1	1,845	-0.05%
2024/01/15	1	394.50	0	0.00	394.00	1	1,820	0.05%
2024/01/10	0	0.00	1	391.50	393.00	-1	1,815	-0.06%
2024/01/09	1	389.00	0	0.00	390.00	1	1,817	0.06%
2024/01/05	2	402.75	1	404.00	401.50	1	1,794	0.06%
2024/01/04	1	415.00	1	420.50	420.50	0	1,776	0.00%
2024/01/02	6	426.92	1	427.50	422.00	5	1,771	0.28%
2023/12/29	0	0.00	3	417.17	420.50	-3	1,771	-0.17%
2023/12/28	1	408.00	0	0.00	407.50	1	1,760	0.06%
2023/12/27	0	0.00	1	410.00	410.00	-1	1,754	-0.06%
2023/12/25	0	0.00	0	409.50	407.50	0	1,753	0.00%
2023/12/20	1	408.00	0	0.00	409.50	1	1,745	0.06%
2023/12/19	2	412.50	0	0.00	412.50	2	1,744	0.11%
2023/12/18	0	0.00	3	421.98	421.50	-3	1,749	-0.17%
2023/12/15	0	0.00	0	428.00	428.00	0	1,753	0.00%
2023/12/14	1	430.00	5.1	430.01	428.00	-4.1	1,762	-0.23%
2023/12/13	0	0.00	2	411.25	415.00	-2	1,682	-0.12%
2023/12/12	0	0.00	2	401.50	403.00	-2	1,617	-0.12%
2023/12/11	2	397.50	3	397.50	395.00	-1	1,603	-0.06%
2023/12/07	2	394.75	1	398.50	393.50	1	1,621	0.06%
2023/12/05	0	0.00	1	394.50	397.00	-1	1,660	-0.06%
2023/12/04	1	393.00	0	0.00	391.00	1	1,652	0.06%
2023/12/01	2	396.75	1	394.50	394.50	1	1,663	0.06%
2023/11/30	1	401.50	1	402.00	400.00	0	1,664	0.00%
2023/11/29	1	406.50	0	0.00	406.50	1	1,662	0.06%
2023/11/28	1	408.00	5	404.10	403.00	-4	1,630	-0.25%
2023/11/27	2	404.25	5	404.80	401.50	-3	1,604	-0.19%
2023/11/24	8	401.50	0	0.00	401.50	8	1,579	0.51%
2023/11/23	1	396.50	1	400.00	400.00	0	1,582	0.00%
2023/11/22	4	389.63	3	392.33	394.00	1	1,519	0.07%
2023/11/21	2	397.00	2	397.00	396.50	0	1,473	0.00%
2023/11/20	1	393.00	2	394.00	396.50	-1	1,436	-0.07%
2023/11/17	1	386.50	1	387.50	387.50	0	1,404	0.00%
2023/11/16	1	386.50	1	383.50	383.50	0	1,399	0.00%
2023/11/15	2	382.50	0	0.00	382.50	2	1,401	0.14%
2023/11/14	3	383.50	1	384.00	383.50	2	1,388	0.15%
2023/11/10	1	390.50	1	385.50	385.50	0	1,358	0.00%
2023/11/09	0	0.00	1	390.00	390.00	-1	1,360	-0.07%
2023/11/08	2	375.58	2	381.50	384.00	0	1,376	0.00%
2023/11/07	1	393.00	1	393.50	392.00	0	1,326	0.00%
2023/11/03	2	389.50	1	386.00	386.00	1	1,348	0.07%
2023/10/31	1	383.00	1	381.00	380.50	0	1,423	0.00%
2023/10/26	0	378.50	0	0.00	377.00	0	1,497	0.00%
2023/10/24	0	383.00	0	0.00	383.00	0	1,503	0.00%
2023/10/23	0	382.00	0	0.00	380.00	0	1,517	0.00%
2023/10/20	0	383.50	15	380.50	383.50	-15	1,526	-0.98%
2023/10/18	0	0.00	2	379.00	375.50	-2	1,546	-0.13%
2023/10/16	0	0.00	2	387.00	383.50	-2	1,571	-0.13%
2023/10/12	5	392.50	3	390.33	395.00	2	1,585	0.13%
2023/10/11	0	0.00	1	386.50	385.50	-1	1,611	-0.06%
2023/10/06	17	390.26	1	388.50	386.00	16	1,618	0.99%
2023/10/05	0	0.00	2	383.25	385.00	-2	1,644	-0.12%
2023/10/04	1	369.00	1	371.50	376.00	0	1,682	0.00%
2023/10/03	1	372.50	1	374.50	372.50	0	1,789	0.00%
2023/10/02	0	0.00	3	372.50	374.00	-3	1,869	-0.16%
2023/09/28	1	367.00	0	0.00	368.00	1	1,979	0.05%
2023/09/25	0	0.00	1	384.00	382.00	-1	2,033	-0.05%
2023/09/21	1	372.00	0	0.00	367.50	1	2,002	0.05%
2023/09/20	1	380.50	0	0.00	379.50	1	1,975	0.05%
2023/09/19	1	386.50	0	0.00	386.50	1	1,967	0.05%
2023/09/18	1	403.00	6	400.00	394.50	-5	1,956	-0.26%
2023/09/15	1	388.50	0	0.00	388.50	1	1,904	0.05%
2023/09/08	4	393.63	2	394.00	390.00	2	1,919	0.10%
2023/09/07	2	392.50	0	0.00	391.00	2	1,899	0.11%
2023/09/06	0	398.50	0	0.00	399.50	0	1,905	0.00%
2023/09/05	0	396.00	0	0.00	397.00	0	1,946	0.00%
2023/09/04	0	0.00	1	387.00	390.50	-1	1,942	-0.05%
2023/08/30	1	384.00	0	0.00	383.00	1	2,230	0.04%
2023/08/14	0	0.00	1	363.50	365.50	-1	2,485	-0.04%
2023/08/08	0	0.00	4	395.25	389.00	-4	2,519	-0.16%
2023/07/27	1	390.00	0	0.00	390.50	1	2,354	0.04%
2023/07/26	1	395.00	0	0.00	395.00	1	2,348	0.04%
2023/07/25	1	397.01	0	0.00	395.50	1	2,339	0.04%
2023/07/21	1	391.00	6	391.00	391.50	-5	2,337	-0.21%
2023/07/20	0	0.00	2	403.50	397.00	-2	2,339	-0.09%
2023/07/17	1	402.00	0	0.00	401.50	1	2,313	0.04%
2023/07/14	0	0.00	1	405.00	403.00	-1	2,300	-0.04%
2023/07/12	1	425.00	0	0.00	417.50	1	2,242	0.04%
2023/07/11	1	418.00	2	416.25	426.00	-1	2,216	-0.05%
2023/07/10	0	0.00	1	428.68	420.50	-1	2,188	-0.05%
2023/07/07	2	410.52	1	420.00	415.00	1	2,097	0.05%
2023/07/06	1	415.89	3	411.83	406.50	-2	2,017	-0.10%
2023/07/05	1	405.00	0	0.00	403.00	1	1,904	0.05%
2023/07/04	0	0.00	2	403.75	404.50	-2	1,877	-0.11%
2023/07/03	0	0.00	1	401.00	399.50	-1	1,871	-0.05%
2023/06/28	1	397.00	1	399.00	395.50	0	1,902	0.00%
2023/06/27	1	395.50	0	0.00	394.50	1	1,916	0.05%
2023/06/26	1	399.50	3	398.33	399.50	-2	1,925	-0.10%
2023/06/21	1	390.00	0	0.00	389.50	1	1,964	0.05%
2023/06/16	1	399.00	1	401.50	397.50	0	1,993	0.00%
2023/06/15	1	397.00	0	0.00	397.50	1	1,975	0.05%
2023/06/14	1	400.50	1	403.50	401.00	0	1,967	0.00%
2023/06/13	0	399.50	0	0.00	397.00	0	1,969	0.00%
2023/06/09	0	401.00	4	398.75	399.00	-4	1,979	-0.20%
2023/06/06	7	399.07	0	0.00	388.00	7	1,946	0.36%
2023/06/05	1	419.00	4	419.51	421.50	-3	1,844	-0.16%
2023/06/02	3	404.17	0	0.00	400.50	3	1,810	0.17%
2023/06/01	1	414.50	2	416.50	406.00	-1	1,913	-0.05%
2023/05/31	1	406.00	2	410.50	408.00	-1	1,902	-0.05%
2023/05/30	0	0.00	4	405.25	408.50	-4	1,888	-0.21%
2023/05/29	0	0.00	1	399.50	400.00	-1	1,833	-0.05%
2023/05/26	2	392.50	0	0.00	389.00	2	1,804	0.11%
2023/05/25	0	0.00	1.1	396.73	396.00	-1.1	1,827	-0.06%
2023/05/22	1	386.00	1	389.00	390.00	0	1,895	0.00%
2023/05/19	5	395.70	3	400.17	390.00	2	1,890	0.11%
2023/05/18	1	399.50	2	400.50	399.50	-1	1,861	-0.05%
2023/05/17	1	393.00	0	0.00	393.50	1	1,872	0.05%
2023/05/16	0	0.00	1	396.50	394.00	-1	1,903	-0.05%
2023/05/08	1	383.50	1	385.00	383.00	0	1,887	0.00%
2023/05/05	2	382.00	2	384.50	381.50	0	1,897	0.00%
2023/04/27	1	369.50	1	371.50	368.00	0	1,987	0.00%
2023/04/25	0	357.50	0	0.00	356.00	0	2,046	0.00%
2023/04/21	1	373.00	0	0.00	371.00	1	2,062	0.05%
2023/04/19	1	391.50	1	394.00	387.50	0	2,118	0.00%
2023/04/18	1	393.50	1	395.50	390.00	0	2,174	0.00%
2023/04/17	2	393.00	2	395.00	393.00	0	2,183	0.00%
2023/04/14	1	389.00	1	390.50	389.00	0	2,211	0.00%
2023/04/13	2	393.00	2	396.00	390.00	0	2,213	0.00%
2023/04/12	0	0.00	2	390.75	392.50	-2	2,204	-0.09%
2023/04/06	1	379.00	4	382.88	386.00	-3	2,246	-0.13%
2023/03/31	2	387.00	0	0.00	385.50	2	2,234	0.09%
2023/03/30	1	393.00	1	395.50	394.00	0	2,210	0.00%
2023/03/29	0	0.00	1	391.00	391.00	-1	2,226	-0.04%
2023/03/28	1	388.50	1	391.50	385.00	0	2,255	0.00%
2023/03/27	3	389.83	1	392.00	388.00	2	2,311	0.09%
2023/03/24	8	405.63	7	411.50	395.00	1	2,310	0.04%
2023/03/23	7	397.57	4	401.25	403.00	3	2,254	0.13%
2023/03/22	4	396.50	3	400.00	395.50	1	2,258	0.04%
2023/03/21	1	398.00	0	0.00	395.50	1	2,256	0.04%
2023/03/17	0	0.00	1	390.50	393.00	-1	2,298	-0.04%
2023/03/16	1	386.50	0	0.00	383.00	1	2,315	0.04%
2023/03/15	2	393.50	3	394.83	392.00	-1	2,336	-0.04%
2023/03/13	2	383.00	2	385.50	387.50	0	2,341	0.00%
2023/03/10	2	389.50	1	388.00	389.00	1	2,342	0.04%
2023/03/09	1	405.00	1	406.00	400.50	0	2,365	0.00%
2023/03/08	5	407.01	2	410.50	403.50	3	2,406	0.13%
2023/03/06	8	428.75	5	415.60	420.50	3	2,325	0.13%
2023/03/03	3	403.50	0	0.00	402.50	3	2,236	0.13%
2023/02/24	0	390.00	0	0.00	389.00	0	2,430	0.00%
2023/02/23	1	400.50	1	394.00	393.00	0	2,465	0.00%
2023/02/21	1	396.00	1	394.50	394.50	0	2,647	0.00%
2023/02/16	0	392.00	1	389.50	391.50	-1	2,863	-0.03%
2023/02/15	1	386.60	1	387.57	392.00	0	2,959	0.00%
2023/02/14	2	382.50	3	386.33	388.00	-1	2,976	-0.03%
2023/02/03	2	376.25	2	378.25	378.00	0	3,189	0.00%
2023/02/01	0	0.00	1	371.50	374.00	-1	3,330	-0.03%
2023/01/31	1	363.50	1	365.50	365.50	0	3,341	0.00%
2023/01/30	1	354.50	3	358.50	360.00	-2	3,372	-0.06%
2023/01/17	2	345.75	1	348.00	345.00	1	3,373	0.03%
2023/01/16	1	345.50	2	348.75	348.50	-1	3,383	-0.03%
2023/01/11	2	357.25	2	360.25	354.50	0	3,453	0.00%
2023/01/10	2	354.75	0	0.00	352.50	2	3,495	0.06%
2023/01/09	2	354.50	4	357.75	360.50	-2	3,543	-0.06%
2023/01/06	2	348.75	2	350.00	350.50	0	3,579	0.00%
2023/01/04	3	362.17	4	361.88	360.00	-1	3,612	-0.03%
2023/01/03	3	345.83	6	340.75	349.00	-3	3,617	-0.08%
2022/12/30	2	340.25	1	338.00	335.50	1	3,666	0.03%
2022/12/28	1	354.50	1	346.00	346.00	0	3,750	0.00%
2022/12/19	16	351.31	16	369.03	376.00	0	4,268	0.00%
2022/12/16	1	372.00	0	0.00	372.00	1	4,244	0.02%
2022/12/15	1	384.50	1	386.50	384.50	0	4,252	0.00%
2022/12/14	2	381.50	3	382.33	383.50	-1	4,272	-0.02%
2022/12/12	3	366.33	5	369.80	374.00	-2	4,279	-0.05%
2022/12/09	1	367.00	0	0.00	366.50	1	4,289	0.02%
2022/12/08	2	379.00	0	0.00	375.00	2	4,302	0.05%
2022/12/07	1	385.50	1	389.00	383.00	0	4,320	0.00%
2022/12/05	4	405.50	2	406.75	402.00	2	4,359	0.05%
2022/12/02	1	404.00	0	0.00	403.50	1	4,529	0.02%
2022/12/01	1	400.50	1	404.50	400.50	0	4,611	0.00%
2022/11/30	2	397.00	2	399.50	393.50	0	4,754	0.00%
2022/11/29	1	388.50	1	392.50	394.50	0	4,806	0.00%
2022/11/28	2	394.00	2	396.00	395.50	0	4,914	0.00%
2022/11/25	1	397.00	2	391.00	391.50	-1	5,037	-0.02%
2022/11/24	2	400.75	2	404.25	400.50	0	5,143	0.00%
2022/11/23	6	405.08	5	405.40	398.50	1	5,217	0.02%
2022/11/22	1	395.00	5.2	392.24	395.00	-4.2	5,094	-0.08%
2022/11/21	1	389.00	1	391.50	388.00	0	5,134	0.00%
2022/11/18	2	388.00	1	394.00	387.00	1	5,114	0.02%
2022/11/17	1	395.00	3	384.83	392.50	-2	5,053	-0.04%
2022/11/16	1	372.00	3	370.67	371.00	-2	4,898	-0.04%
2022/11/15	2	364.50	4	364.25	370.50	-2	4,830	-0.04%
2022/11/14	2	347.00	3	348.83	353.00	-1	4,741	-0.02%
2022/11/11	5	348.20	2	350.00	341.00	3	4,703	0.06%
2022/11/10	3	325.83	3	328.50	330.00	0	4,640	0.00%
2022/11/09	1	325.50	3	327.83	327.50	-2	4,641	-0.04%
2022/11/08	5	325.40	1	328.50	320.50	4	4,736	0.08%
2022/11/07	3	321.00	3	324.67	322.50	0	4,727	0.00%
2022/11/04	3	312.17	6	316.25	322.50	-3	4,780	-0.06%
2022/11/03	2	305.75	4	308.75	310.50	-2	4,830	-0.04%
2022/11/02	5	305.50	5	305.70	307.00	0	4,823	0.00%
2022/11/01	6	304.33	7	305.00	302.00	-1	4,853	-0.02%
2022/10/31	23	300.85	24	301.77	300.50	-1	4,858	-0.02%
2022/10/28	13	286.23	12	285.17	284.00	1	4,819	0.02%
2022/10/27	3	296.17	3	297.33	299.00	0	4,754	0.00%
2022/10/26	5	290.00	4	292.25	288.00	1	4,755	0.02%
2022/10/25	1	295.00	1	298.00	292.00	0	4,730	0.00%
2022/10/24	6	300.17	3	302.50	297.00	3	4,778	0.06%
2022/10/21	4	296.63	3	296.33	292.00	1	4,874	0.02%
2022/10/20	3	302.33	1	299.00	301.00	2	4,859	0.04%
2022/10/19	5	313.50	5	317.00	311.00	0	4,832	0.00%
2022/10/18	12	324.63	13	327.08	316.00	-1	4,816	-0.02%
2022/10/17	2	311.50	2	316.25	316.50	0	4,800	0.00%
2022/10/14	4	335.25	3	340.00	328.50	1	4,769	0.02%
2022/10/13	2	329.75	1	333.00	324.50	1	4,763	0.02%
2022/10/12	5	344.80	4	346.88	343.00	1	4,748	0.02%
2022/10/11	1	349.00	1	351.50	343.00	0	4,774	0.00%
2022/10/07	4	367.00	3	364.83	363.00	1	4,848	0.02%
2022/10/06	3	362.17	7	364.79	369.50	-4	4,826	-0.08%
2022/10/05	6	360.83	5	362.80	363.00	1	4,806	0.02%
2022/10/04	3	346.50	3	349.00	352.50	0	4,766	0.00%
2022/09/30	1	339.50	1	335.00	345.50	0	4,790	0.00%
2022/09/29	23	354.89	24	358.25	347.00	-1	4,738	-0.02%
2022/09/28	3	381.38	1	376.50	360.00	2	4,660	0.04%
2022/09/27	0	0.00	1	400.00	399.50	-1	4,596	-0.02%
2022/09/26	2.2	414.90	1	403.50	399.00	1.2	4,564	0.03%
2022/09/23	5	426.40	5	427.60	425.50	0	4,521	0.00%
2022/09/22	2	421.75	2	423.50	425.50	0	4,490	0.00%
2022/09/21	2	422.75	4	423.25	425.00	-2	4,488	-0.04%
2022/09/19	2	419.50	0	0.00	414.50	2	4,464	0.04%
2022/09/16	4	429.13	5	431.10	425.00	-1	4,449	-0.02%
2022/09/15	5	430.90	4	433.38	429.00	1	4,463	0.02%
2022/09/14	8	418.94	8	422.44	425.00	0	4,477	0.00%
2022/09/13	5	434.80	2	434.00	430.50	3	4,437	0.07%
2022/09/12	3	443.17	3	447.67	439.00	0	4,397	0.00%
2022/09/08	9	445.94	5.1	452.05	439.00	3.9	4,366	0.09%
2022/09/07	3	443.33	3	448.67	451.50	0	4,188	0.00%
2022/09/06	3	453.17	2.1	450.62	442.00	0.9	4,099	0.02%
2022/09/05	4	439.00	2	439.75	440.00	2	3,934	0.05%
2022/09/02	0	0.00	7	449.29	451.00	-7	3,830	-0.18%
2022/09/01	12	446.58	5	452.50	440.50	7	3,708	0.19%
2022/08/31	2.1	446.73	3	447.83	449.00	-1	3,572	-0.03%
2022/08/30	2	435.50	4	432.00	434.50	-2	3,433	-0.06%
2022/08/29	2	409.50	1	413.50	410.00	1	3,315	0.03%
2022/08/26	3	421.50	12	420.96	426.50	-9	3,317	-0.27%
2022/08/25	3	410.67	2	411.50	405.00	1	3,240	0.03%
2022/08/24	2	408.25	1	406.00	403.00	1	3,243	0.03%
2022/08/23	3	407.17	2	409.25	407.50	1	3,270	0.03%
2022/08/22	1	406.00	1	409.00	406.00	0	3,281	0.00%
2022/08/19	5	419.80	2	423.75	415.50	3	3,282	0.09%
2022/08/18	0	0.00	3	418.83	422.00	-3	3,260	-0.09%
2022/08/17	20	412.65	22	414.18	414.50	-2	3,237	-0.06%
2022/08/16	4	413.63	2	417.00	408.50	2	3,186	0.06%
2022/08/15	8	427.13	5	431.80	423.00	3	3,131	0.10%
2022/08/12	5	423.80	3	425.00	420.00	2	3,020	0.07%
2022/08/11	4	424.13	3	427.33	427.00	1	2,985	0.03%
2022/08/10	2	399.00	9	404.22	414.00	-7	2,884	-0.24%
2022/08/09	4	391.00	4	393.13	391.00	0	2,791	0.00%
2022/08/08	3	388.67	2	391.00	391.00	1	2,779	0.04%
2022/08/05	1	395.50	5	390.70	397.00	-4	2,725	-0.15%
2022/08/04	2	372.25	2	374.75	373.50	0	2,684	0.00%
2022/08/03	4	384.75	3	391.00	378.00	1	2,660	0.04%
2022/08/02	1	383.00	0	0.00	385.50	1	2,640	0.04%
2022/08/01	1	395.50	1	399.00	391.00	0	2,626	0.00%
2022/07/29	5	401.10	6	401.92	394.50	-1	2,625	-0.04%
2022/07/28	6	385.42	4	389.00	389.50	2	2,563	0.08%
2022/07/27	4	402.75	3	407.17	402.00	1	2,441	0.04%
2022/07/26	2	409.50	1	408.00	406.50	1	2,408	0.04%
2022/07/25	3	420.67	2	425.00	418.00	1	2,403	0.04%
2022/07/22	6	421.83	3	421.00	412.50	3	2,385	0.13%
2022/07/21	3	425.83	4	429.13	434.50	-1	2,349	-0.04%
2022/07/20	8	438.31	5	443.30	429.00	3	2,299	0.13%
2022/07/19	4	439.13	3	441.00	439.00	1	2,235	0.04%
2022/07/18	8	448.81	8	448.75	450.50	0	2,207	0.00%
2022/07/15	3	441.83	4	441.25	446.00	-1	2,127	-0.05%
2022/07/14	1	418.50	1	417.50	420.00	0	2,000	0.00%
2022/07/13	2	413.50	1	416.00	407.00	1	1,953	0.05%
2022/07/12	0	0.00	1	399.00	403.00	-1	1,911	-0.05%
2022/07/11	3	399.67	3	398.83	402.00	0	1,893	0.00%
2022/07/08	2	414.50	1	417.00	408.00	1	1,853	0.05%
2022/07/07	4	382.88	4	390.25	400.00	0	1,756	0.00%
2022/07/06	2	371.25	3	371.00	370.00	-1	1,676	-0.06%
2022/07/05	2	361.50	3	365.50	368.00	-1	1,628	-0.06%
2022/07/01	2	358.00	0	0.00	342.50	2	1,590	0.13%
2022/06/30	2	359.50	2	363.25	366.50	0	1,566	0.00%
2022/06/29	1	356.00	2	360.00	363.00	-1	1,553	-0.06%
2022/06/28	1	356.50	1	345.50	348.50	0	1,542	0.00%
2022/06/24	2	353.75	2	357.50	350.50	0	1,559	0.00%
2022/06/23	0	0.00	1	345.50	346.00	-1	1,553	-0.06%
2022/06/22	1	375.00	0	0.00	356.50	1	1,513	0.07%
2022/06/21	1	394.50	1	392.00	396.00	0	1,455	0.00%
2022/06/13	0	0.00	1	410.00	409.00	-1	1,409	-0.07%
2022/06/09	0	0.00	1	417.50	415.50	-1	1,409	-0.07%
2022/06/08	3	420.00	1	426.00	415.00	2	1,403	0.14%
2022/06/07	1	420.00	1	415.50	418.00	0	1,396	0.00%
2022/06/06	2	421.00	0	0.00	422.00	2	1,385	0.14%
2022/06/02	31	414.31	1	414.00	415.50	30	1,364	2.20%
2022/05/31	1	416.00	1.3	414.44	415.50	-0.3	1,361	-0.02%
2022/05/30	1	389.00	2	393.50	399.50	-1	1,321	-0.08%
2022/05/27	3	379.83	1	379.50	382.50	2	1,301	0.15%
2022/05/26	0	0.00	1	370.00	369.50	-1	1,288	-0.08%
2022/05/25	0	0.00	10	366.35	370.50	-10	1,288	-0.78%
2022/05/23	1	364.00	15	364.27	362.50	-14	1,299	-1.08%
2022/05/20	4	361.50	10	361.50	360.50	-6	1,312	-0.46%
2022/05/19	0	0.00	4	356.00	357.50	-4	1,301	-0.31%
2022/05/18	0	0.00	1	357.00	356.50	-1	1,296	-0.08%
2022/05/17	5	341.10	3	346.17	352.50	2	1,293	0.15%
2022/05/16	8	336.88	0	0.00	335.50	8	1,286	0.62%
2022/05/13	1	351.50	0	0.00	348.00	1	1,277	0.08%
2022/05/12	0	0.00	13	361.50	351.00	-13	1,279	-1.02%
2022/05/11	1	353.00	0	0.00	352.00	1	1,272	0.08%
2022/05/10	8	338.56	0	0.00	353.00	8	1,281	0.62%
2022/05/06	3	365.00	9	370.50	364.00	-6	1,246	-0.48%
2022/05/04	1	380.50	1	384.00	382.50	0	1,241	0.00%
2022/05/03	1	380.50	2	383.50	383.50	-1	1,292	-0.08%
2022/04/29	5	383.70	2	385.25	379.00	3	1,324	0.23%
2022/04/28	2	384.25	2	389.00	384.00	0	1,326	0.00%
2022/04/27	0	384.00	1	388.50	393.50	-1	1,333	-0.07%
2022/04/26	2	389.75	2	392.75	393.50	0	1,341	0.00%
2022/04/25	0.1	387.50	1	383.00	384.00	-0.9	1,386	-0.06%
2022/04/22	1.2	398.96	1	401.50	401.00	0.2	1,405	0.01%
2022/04/21	1	413.50	1	418.00	417.50	0	1,460	0.00%
2022/04/20	2	418.00	2	422.50	417.00	0	1,490	0.00%
2022/04/18	2	418.00	1	420.00	413.50	1	1,544	0.06%
2022/04/15	0	0.00	1	419.00	418.00	-1	1,573	-0.06%
2022/04/14	1	455.00	1	452.50	449.00	0	1,673	0.00%
2022/04/12	3	447.00	0	0.00	439.50	3	1,889	0.16%
2022/04/11	0	0.00	1	440.00	444.00	-1	1,947	-0.05%
2022/04/08	2	447.25	3	451.50	449.50	-1	1,981	-0.05%
2022/04/07	4	445.38	2	453.50	437.00	2	1,970	0.10%
2022/04/06	3	445.50	4	447.88	450.00	-1	1,978	-0.05%
2022/04/01	2	447.25	2	449.00	450.00	0	1,974	0.00%
2022/03/31	5	453.80	4	453.88	455.50	1	1,978	0.05%
2022/03/30	5	445.30	8	446.25	461.50	-3	1,979	-0.15%
2022/03/29	1	421.50	1	425.50	430.50	0	1,956	0.00%
2022/03/25	2	440.50	0	0.00	438.00	2	2,054	0.10%
2022/03/24	2	434.00	3	437.50	447.50	-1	2,061	-0.05%
2022/03/23	1	439.00	3	441.17	443.50	-2	2,078	-0.10%
2022/03/22	3	432.00	1	431.50	432.50	2	2,080	0.10%
2022/03/21	3	441.67	2.1	442.97	438.50	1	2,089	0.05%
2022/03/18	4	430.13	4	433.63	432.00	0	2,117	0.00%
2022/03/17	2	433.50	2	430.25	435.50	0	2,147	0.00%
2022/03/16	2	412.25	3	413.33	413.00	-1	2,158	-0.05%
2022/03/15	2.1	411.00	1	410.00	406.50	1.1	2,229	0.05%
2022/03/11	3	430.00	1	425.00	425.00	2	2,311	0.09%
2022/03/10	0	0.00	2	438.50	439.00	-2	2,325	-0.09%
2022/03/08	5	426.50	4	427.38	416.00	1	2,454	0.04%
2022/03/07	1	432.00	4	432.25	431.00	-3	2,497	-0.12%
2022/03/03	2	456.00	1	455.00	455.00	1	2,700	0.04%
2022/03/02	1	450.50	1	454.50	459.00	0	2,770	0.00%
2022/03/01	1	462.50	26	463.56	461.00	-25	2,804	-0.89%
2022/02/25	0	0.00	1	453.50	455.00	-1	2,852	-0.04%
2022/02/24	1	440.00	2	451.00	438.50	-1	2,928	-0.03%
2022/02/22	2	468.50	20	471.50	460.50	-18	3,168	-0.57%
2022/02/21	2	474.75	7	477.21	477.00	-5	3,262	-0.15%
2022/02/17	2	484.50	5	486.50	481.00	-3	3,332	-0.09%
2022/02/15	0	0.00	2	480.50	486.50	-2	3,485	-0.06%
2022/02/14	2	477.25	0	0.00	476.00	2	3,492	0.06%
2022/02/11	2	489.00	4	489.75	494.00	-2	3,512	-0.06%
2022/02/10	3	489.00	0	0.00	484.00	3	3,520	0.09%
2022/02/09	1	486.00	4	491.00	494.00	-3	3,514	-0.09%
2022/02/08	1	479.50	1	483.50	485.00	0	3,530	0.00%
2022/01/26	2	470.50	1	474.00	470.00	1	3,567	0.03%
2022/01/25	0	0.00	1	475.50	473.50	-1	3,635	-0.03%
2022/01/24	1	464.00	3	474.67	488.50	-2	3,613	-0.06%
2022/01/21	2	469.25	1	476.00	467.00	1	3,609	0.03%
2022/01/20	1	486.00	0	0.00	484.50	1	3,627	0.03%
2022/01/19	2	487.00	3	489.33	487.00	-1	3,697	-0.03%
2022/01/18	4	488.88	3	497.67	487.00	1	3,766	0.03%
2022/01/17	2	496.00	0	0.00	496.00	2	3,733	0.05%
2022/01/14	14	498.61	7.3	499.46	500.00	6.7	3,714	0.18%
2022/01/13	1	533.00	1	539.00	528.00	0	3,668	0.00%
2022/01/12	5.5	539.09	0	0.00	540.00	5.5	3,662	0.15%
2022/01/07	2	564.00	1	554.00	542.00	1	3,628	0.03%
2022/01/06	22	578.18	6	570.00	584.00	16	3,520	0.45%
2022/01/05	4	572.00	3	574.33	572.00	1	3,458	0.03%
2022/01/04	0	0.00	1	559.00	559.00	-1	3,404	-0.03%
2022/01/03	1	536.00	6	543.17	548.00	-5	3,414	-0.15%
2021/12/30	1	521.00	1	528.00	529.00	0	3,407	0.00%
2021/12/29	3	528.33	0	0.00	524.00	3	3,440	0.09%
2021/12/28	0	0.00	3	542.00	538.00	-3	3,458	-0.09%
2021/12/27	6	541.17	1	553.00	539.00	5	3,509	0.14%
2021/12/24	1	546.00	5	549.40	545.00	-4	3,558	-0.11%
2021/12/23	3	545.33	4	553.00	544.00	-1	3,564	-0.03%
2021/12/22	6	547.50	2	553.00	544.00	4	3,621	0.11%
2021/12/21	1	530.00	1	535.00	556.00	0	3,610	0.00%
2021/12/20	0	0.00	1	532.00	531.00	-1	3,553	-0.03%
2021/12/16	1	541.00	1	545.00	537.00	0	3,563	0.00%
2021/12/15	1	537.00	0	0.00	536.00	1	3,596	0.03%
2021/12/14	1	539.00	1	530.00	532.00	0	3,609	0.00%
2021/12/13	0	0.00	1	552.00	551.00	-1	3,634	-0.03%
2021/12/10	3	545.00	1	548.00	545.00	2	3,659	0.05%
2021/12/09	1	556.00	5	553.60	557.00	-4	3,635	-0.11%
2021/12/08	1	524.00	4	528.50	539.00	-3	3,561	-0.08%
2021/12/07	2	519.50	4	522.75	520.00	-2	3,513	-0.06%
2021/12/06	1	508.00	3	510.00	511.00	-2	3,505	-0.06%
2021/12/03	5	513.60	1	519.00	512.00	4	3,538	0.11%
2021/12/02	3	531.00	2	530.50	517.00	1	3,544	0.03%
2021/12/01	1	558.00	1	550.00	557.00	0	3,534	0.00%
2021/11/30	1	549.00	4	548.25	548.00	-3	3,521	-0.09%
2021/11/29	2	524.50	3	531.67	536.00	-1	3,468	-0.03%
2021/11/26	1	522.00	2	516.00	501.00	-1	3,450	-0.03%
2021/11/24	1	520.00	7	520.29	518.00	-6	3,344	-0.18%
2021/11/23	9	516.22	1	514.00	514.00	8	3,305	0.24%
2021/11/22	3	516.33	7	521.43	530.00	-4	3,247	-0.12%
2021/11/19	4	491.00	2	491.75	495.00	2	3,109	0.06%
2021/11/18	2	484.75	0	0.00	490.00	2	3,002	0.07%
2021/11/17	2	459.75	6	462.75	464.00	-4	2,894	-0.14%
2021/11/16	1	460.00	1	463.50	466.00	0	2,881	0.00%
2021/11/15	0	0.00	2	452.00	455.50	-2	2,862	-0.07%
2021/11/12	8	439.75	5	438.20	448.00	3	2,833	0.11%
2021/11/11	3	421.67	0	0.00	418.50	3	2,747	0.11%
2021/11/10	0	0.00	2	425.00	429.50	-2	2,767	-0.07%
2021/11/09	0	0.00	1	420.00	420.50	-1	2,768	-0.04%
2021/11/08	1	421.50	1	425.50	419.00	0	2,850	0.00%
2021/11/05	2	418.75	3	421.17	421.50	-1	2,861	-0.03%
2021/11/04	4.1	420.06	3	422.67	416.50	1.1	2,873	0.04%
2021/11/03	3	425.83	0	0.00	426.00	3	2,861	0.10%
2021/11/02	0	0.00	7	463.00	434.00	-7	2,841	-0.25%
2021/11/01	7	432.93	1	438.00	444.50	6	2,769	0.22%
2021/10/29	5	429.40	8	433.81	427.50	-3	2,741	-0.11%
2021/10/28	7	431.43	1	442.00	427.00	6	2,712	0.22%
2021/10/27	6	430.00	5	432.70	440.00	1	2,667	0.04%
2021/10/26	4	402.50	6	407.92	420.00	-2	2,587	-0.08%
2021/10/25	2	390.75	3	393.33	393.00	-1	2,500	-0.04%
2021/10/22	1	392.00	0	0.00	388.00	1	2,517	0.04%
2021/10/21	4	392.50	4	395.63	391.00	0	2,518	0.00%
2021/10/20	1	391.50	0	0.00	391.50	1	2,501	0.04%
2021/10/19	6	390.50	0	0.00	399.00	6	2,515	0.24%
2021/10/18	0	0.00	1	383.50	381.50	-1	2,508	-0.04%
2021/10/15	1	390.00	0	0.00	384.00	1	2,513	0.04%
2021/10/14	0	382.50	1	384.50	384.50	-1	2,529	-0.04%
2021/10/13	3.1	386.78	2	388.75	380.50	1.1	2,536	0.04%
2021/10/12	1	377.00	8	391.75	392.00	-7	2,520	-0.28%
2021/10/08	3.1	396.10	2	389.50	386.00	1.1	2,490	0.05%
2021/10/07	0	0.00	3	404.00	413.00	-3	2,439	-0.12%
2021/10/06	1.1	393.81	2	397.00	398.00	-1	2,436	-0.04%
2021/10/05	1.1	386.62	2	381.00	389.00	-1	2,429	-0.04%
2021/10/04	12.1	385.55	11	392.45	383.00	1.1	2,471	0.04%
2021/10/01	1.2	394.54	1	392.00	387.50	0.2	2,506	0.01%
2021/09/30	3	412.00	4	410.00	412.00	-1	2,476	-0.04%
2021/09/29	3.1	405.02	2	405.50	404.50	1.1	2,493	0.04%
2021/09/28	1	433.00	1	436.00	431.00	0	2,523	0.00%
2021/09/24	0	452.50	1	458.00	454.00	-1	2,564	-0.04%
2021/09/23	1	453.50	0	0.00	446.50	1	2,583	0.04%
2021/09/17	0	0.00	5	456.60	464.50	-5	2,630	-0.19%
2021/09/16	3	450.00	0	0.00	450.00	3	2,773	0.11%
2021/09/15	0	0.00	2	483.00	460.00	-2	2,780	-0.07%
2021/09/14	2	490.00	2	505.00	490.00	0	2,754	0.00%
2021/09/13	2	500.00	0	0.00	500.00	2	2,774	0.07%
2021/09/08	2	511.00	2	505.25	498.50	0	2,832	0.00%
2021/09/06	1	537.00	2	538.50	524.00	-1	2,768	-0.04%
2021/09/03	4	528.75	1	533.00	526.00	3	2,718	0.11%
2021/09/02	2	527.50	2	525.00	516.00	0	2,713	0.00%
2021/09/01	4	500.25	4	508.75	518.00	0	2,674	0.00%
2021/08/31	1	478.50	1	476.50	483.50	0	2,670	0.00%
2021/08/27	0	0.00	1	474.00	476.00	-1	2,725	-0.04%
2021/08/26	2	470.25	0	0.00	468.50	2	2,755	0.07%
2021/08/25	2	485.25	2	490.00	492.00	0	2,777	0.00%
2021/08/24	2	486.00	3	489.33	487.00	-1	2,862	-0.03%
2021/08/23	1	477.00	1	481.50	482.50	0	2,880	0.00%
2021/08/20	0	0.00	1	467.00	467.00	-1	2,895	-0.03%
2021/08/19	3	460.50	1	475.50	455.00	2	2,896	0.07%
2021/08/18	4	482.25	3	466.67	486.00	1	2,922	0.03%
2021/08/17	0	0.00	1	486.00	471.00	-1	2,958	-0.03%
2021/08/16	1	499.00	0	0.00	481.00	1	3,019	0.03%
2021/08/13	0	0.00	1	503.00	504.00	-1	3,009	-0.03%
2021/08/12	5	474.00	6	481.83	511.00	-1	3,027	-0.03%
2021/08/11	0	0.00	1	495.50	493.00	-1	2,977	-0.03%
2021/08/10	7	509.29	0	0.00	503.00	7	3,012	0.23%
2021/08/09	0	0.00	1	520.00	523.00	-1	3,046	-0.03%
2021/08/04	1	526.00	1	524.00	526.00	0	3,227	0.00%
2021/08/03	2	524.50	2	530.00	525.00	0	3,289	0.00%
2021/07/30	3	523.00	2	522.50	519.00	1	3,344	0.03%
2021/07/29	2	523.00	1	524.00	527.00	1	3,387	0.03%
2021/07/28	2	527.50	2	534.00	528.00	0	3,444	0.00%
2021/07/27	2	559.00	0	0.00	553.00	2	3,497	0.06%
2021/07/26	1	569.00	1	567.00	564.00	0	3,555	0.00%
2021/07/23	2	559.50	1	559.00	561.00	1	3,647	0.03%
2021/07/22	0	0.00	2	553.00	562.00	-2	3,753	-0.05%
2021/07/21	4	548.25	4	546.50	542.00	0	3,788	0.00%
2021/07/20	3	547.00	0	0.00	543.00	3	3,916	0.08%
2021/07/19	1	569.00	0	0.00	568.00	1	3,916	0.03%
2021/07/13	0	0.00	3	579.67	564.00	-3	3,982	-0.08%
2021/07/12	4	571.50	1	577.00	568.00	3	4,169	0.07%
2021/07/09	4	574.75	0	0.00	570.00	4	4,325	0.09%
2021/07/08	1	620.00	2	616.00	600.00	-1	4,275	-0.02%
2021/07/07	1	596.00	0	0.00	598.00	1	4,193	0.02%
2021/07/06	1	588.00	1	587.00	590.00	0	4,171	0.00%
2021/07/05	1	604.00	2	595.50	598.00	-1	4,158	-0.02%
2021/07/02	2	566.00	2	564.00	583.00	0	4,079	0.00%
2021/07/01	1	553.00	1	558.00	550.00	0	4,034	0.00%
2021/06/29	1	580.00	1	585.00	572.00	0	3,991	0.00%
2021/06/28	1	577.00	1	586.00	582.00	0	3,963	0.00%
2021/06/25	5	583.80	7.1	578.22	588.00	-2.1	3,942	-0.05%
2021/06/24	2	537.00	2	533.00	546.00	0	3,807	0.00%
2021/06/23	1	526.00	2	528.50	528.00	-1	3,744	-0.03%
2021/06/22	1	511.00	0	0.00	512.00	1	3,715	0.03%
2021/06/21	0	0.00	1	524.00	522.00	-1	3,696	-0.03%
2021/06/18	1	528.00	1	533.00	520.00	0	3,660	0.00%
2021/06/17	1	527.00	2	527.00	527.00	-1	3,644	-0.03%
2021/06/15	0	0.00	1	523.00	521.00	-1	3,607	-0.03%
2021/06/11	1	516.00	0	0.00	514.00	1	3,603	0.03%
2021/06/10	1	522.00	0	515.00	520.00	1	3,583	0.03%
2021/06/08	2	517.00	1	505.00	513.00	1	3,537	0.03%
2021/06/07	2	495.00	1	496.50	497.00	1	3,468	0.03%
2021/06/04	1	492.50	1	487.00	492.50	0	3,465	0.00%
2021/06/02	1	488.00	2	494.50	493.00	-1	3,465	-0.03%
2021/06/01	3	484.83	6	486.50	486.00	-3	3,435	-0.09%
2021/05/31	2	452.00	3	459.00	467.00	-1	3,376	-0.03%
2021/05/28	3	461.17	2	467.50	458.00	1	3,384	0.03%
2021/05/27	1	458.00	1	460.50	460.50	0	3,390	0.00%
2021/05/26	3	459.17	3	460.33	465.50	0	3,402	0.00%
2021/05/25	2	457.75	2	460.00	455.00	0	3,388	0.00%
2021/05/24	6	437.92	12	431.63	442.50	-6	3,371	-0.18%
2021/05/21	2	414.75	2	418.50	413.50	0	3,308	0.00%
2021/05/20	3	411.67	3	414.33	403.50	0	3,343	0.00%
2021/05/19	2	388.25	2	393.00	398.00	0	3,409	0.00%
2021/05/18	4	389.63	6	392.42	397.50	-2	3,424	-0.06%
2021/05/17	1	369.00	0	0.00	369.00	1	3,416	0.03%
2021/05/14	7	418.14	3	413.67	409.50	4	3,420	0.12%
2021/05/13	2	421.02	4	420.75	423.00	-2	3,401	-0.06%
2021/05/12	0	0.00	5	400.00	410.00	-5	3,509	-0.14%
2021/05/11	2	440.79	0	0.00	441.50	2	3,460	0.06%
2021/05/10	1	481.99	1	480.00	480.00	0	3,436	0.00%
2021/05/07	1	494.01	2	489.75	494.00	-1	3,442	-0.03%
2021/05/06	0	475.50	0.1	474.00	474.50	0	3,464	0.00%
2021/05/05	2.1	496.41	1	488.00	477.00	1.1	3,451	0.03%
2021/05/04	3	500.99	8.1	513.91	497.00	-5	3,442	-0.15%
2021/05/03	3	516.99	0	0.00	510.00	3	3,473	0.09%
2021/04/29	3	563.00	2	551.00	550.00	1	3,543	0.03%
2021/04/28	2.1	531.72	10	546.70	551.00	-7.9	3,500	-0.23%
2021/04/27	1	528.00	2	538.00	529.00	-1	3,428	-0.03%
2021/04/26	7	530.00	9	528.44	533.00	-2	3,445	-0.06%
2021/04/23	5	503.00	2	502.00	503.00	3	3,376	0.09%
2021/04/22	2.1	498.95	2.1	492.43	483.00	-0.1	3,441	0.00%
2021/04/21	5.1	498.45	3	497.67	490.00	2.1	3,461	0.06%
2021/04/20	3	515.67	2	521.50	511.00	1	3,465	0.03%
2021/04/19	4	524.25	2	536.50	515.00	2	3,530	0.06%
2021/04/16	7	528.71	13	533.69	520.00	-6	3,617	-0.17%
2021/04/15	10	506.05	10	502.40	525.00	0	3,527	0.00%
2021/04/14	5	480.00	5	483.60	477.50	0	3,408	0.00%
2021/04/09	1	474.00	1	477.00	479.50	0	3,529	0.00%
2021/04/08	0	0.00	2	476.75	478.50	-2	3,553	-0.06%
2021/04/06	3	473.50	1	473.00	473.00	2	3,566	0.06%
2021/04/01	2	482.00	0	0.00	480.00	2	3,569	0.06%
2021/03/31	3	487.00	2	490.25	484.00	1	3,573	0.03%
2021/03/30	2	490.00	4	490.38	489.00	-2	3,573	-0.06%
2021/03/29	5	480.30	2	483.00	481.00	3	3,566	0.08%
2021/03/24	1	468.00	2	466.50	470.50	-1	3,682	-0.03%
2021/03/23	2	462.00	1	466.00	463.00	1	3,712	0.03%
2021/03/22	1	470.50	0	0.00	468.50	1	3,760	0.03%
2021/03/19	0	0.00	1	475.50	474.00	-1	3,829	-0.03%
2021/03/18	1	483.00	0	0.00	479.00	1	3,852	0.03%
2021/03/17	1	482.00	2	482.50	480.50	-1	3,930	-0.03%
2021/03/16	1	480.50	1	483.50	482.50	0	3,939	0.00%
2021/03/15	0	0.00	2	481.75	479.00	-2	3,963	-0.05%
2021/03/12	2	480.25	2	486.50	483.00	0	4,019	0.00%
2021/03/11	2	486.00	1	489.50	487.50	1	4,077	0.02%
2021/03/10	4	487.50	0	0.00	485.00	4	4,117	0.10%
2021/03/09	0	0.00	3	489.00	491.50	-3	4,166	-0.07%
2021/03/08	0	0.00	1	490.00	480.50	-1	4,184	-0.02%
2021/03/05	2	484.75	1	487.00	483.00	1	4,272	0.02%
2021/03/04	3	486.00	2	485.75	487.50	1	4,400	0.02%
2021/03/03	0	0.00	5	493.00	498.50	-5	4,661	-0.11%
2021/03/02	2	496.75	2	502.00	483.00	0	4,671	0.00%
2021/02/26	4	496.38	3	499.00	494.00	1	4,696	0.02%
2021/02/25	0	0.00	3	500.00	506.00	-3	4,756	-0.06%
2021/02/24	6	508.58	3	512.17	496.00	3	4,786	0.06%
2021/02/23	1	511.00	1	510.00	512.00	0	4,781	0.00%
2021/02/22	4	518.75	6	521.00	514.00	-2	4,818	-0.04%
2021/02/19	8	513.38	12	512.00	510.00	-4	4,871	-0.08%
2021/02/18	8	493.06	10	492.70	496.50	-2	4,805	-0.04%
2021/02/17	1	478.50	5	478.90	482.00	-4	4,817	-0.08%
2021/02/05	4	484.13	2	482.50	477.00	2	4,874	0.04%
2021/02/04	7	501.93	6	507.50	497.50	1	4,900	0.02%
2021/02/03	10	515.10	32	515.98	503.00	-22	4,883	-0.45%
2021/02/02	5	494.10	4	497.38	491.00	1	4,799	0.02%
2021/02/01	3	489.00	3	488.67	491.50	0	4,868	0.00%
2021/01/29	3	487.67	3	486.17	482.00	0	4,875	0.00%
2021/01/28	3	484.00	4	489.00	487.00	-1	4,882	-0.02%
2021/01/27	2	489.50	1	493.00	484.50	1	4,888	0.02%
2021/01/26	3	486.83	2	492.00	482.00	1	4,894	0.02%
2021/01/25	12	496.88	9	497.89	490.00	3	4,905	0.06%
2021/01/22	12	483.88	20	475.08	493.00	-8	4,857	-0.16%
2021/01/21	5	450.70	5	456.00	454.50	0	4,766	0.00%
2021/01/20	4	461.13	1	452.50	452.00	3	4,759	0.06%
2021/01/19	10	472.60	11	474.36	471.00	-1	4,749	-0.02%
2021/01/18	1	453.00	3	457.02	462.00	-2	4,773	-0.04%
2021/01/15	3	477.50	1	469.50	468.00	2	4,790	0.04%
2021/01/14	4	500.13	3	507.67	492.00	1	4,791	0.02%
2021/01/13	2	497.00	4	499.00	502.00	-2	4,790	-0.04%
2021/01/12	11	496.68	11	493.00	489.00	0	4,789	0.00%
2021/01/11	36	497.22	7	504.43	490.00	29	4,786	0.61%
2021/01/08	9	521.33	9	524.11	518.00	0	4,753	0.00%
2021/01/07	7	539.29	3	542.33	539.00	4	4,672	0.09%
2021/01/06	9	560.11	5	558.80	550.00	4	4,659	0.09%
2021/01/04	3	572.67	2	576.50	571.00	1	4,791	0.02%
2020/12/31	4	574.00	3	577.67	567.00	1	4,877	0.02%
2020/12/29	2	565.50	2	565.50	562.00	0	4,904	0.00%
2020/12/28	3	569.00	0	0.00	571.00	3	4,930	0.06%
2020/12/25	1	568.00	1	572.00	569.00	0	4,955	0.00%
2020/12/24	6	569.00	1	577.00	564.00	5	4,982	0.10%
2020/12/23	1	568.00	2	571.50	568.00	-1	5,008	-0.02%
2020/12/22	3	571.67	2	579.00	566.00	1	5,091	0.02%
2020/12/18	2	579.00	5	576.40	579.00	-3	5,128	-0.06%
2020/12/17	2	561.00	1	561.00	562.00	1	5,119	0.02%
2020/12/16	4	571.74	3	573.67	567.00	1	5,197	0.02%
2020/12/15	2	566.00	0	0.00	560.00	2	5,206	0.04%
2020/12/14	1	586.00	1	597.00	584.00	0	5,224	0.00%
2020/12/11	2	590.50	2	594.50	590.00	0	5,305	0.00%
2020/12/10	1	613.00	3	613.33	611.00	-2	5,279	-0.04%
2020/12/09	2	621.50	0	0.00	622.00	2	5,346	0.04%
2020/12/08	1	622.00	2	624.50	618.00	-1	5,412	-0.02%
2020/12/07	2	615.00	1	638.00	613.00	1	5,427	0.02%
2020/12/04	4	646.00	4	642.00	637.00	0	5,424	0.00%
2020/12/03	1	648.00	7	642.29	637.00	-6	5,489	-0.11%
2020/12/02	0	0.00	1	637.00	633.00	-1	5,511	-0.02%
2020/12/01	6	638.33	8	641.25	641.00	-2	5,553	-0.04%
2020/11/30	6	647.50	5.1	650.99	636.00	0.9	5,534	0.02%
2020/11/27	13.1	654.08	9	642.22	663.00	4.1	5,516	0.07%
2020/11/26	1	602.00	3	607.67	615.00	-2	5,365	-0.04%
2020/11/25	2	602.50	1	610.00	595.00	1	5,445	0.02%
2020/11/24	2	601.00	4	604.50	601.00	-2	5,497	-0.04%
2020/11/23	6	595.00	2	599.50	592.00	4	5,478	0.07%
2020/11/20	1	598.00	0	0.00	593.00	1	5,466	0.02%
2020/11/19	1	604.00	0	0.00	603.00	1	5,497	0.02%
2020/11/18	0	0.00	5	605.80	609.00	-5	5,527	-0.09%
2020/11/17	2	592.50	1	599.00	590.00	1	5,517	0.02%
2020/11/16	4	596.00	2	600.00	589.00	2	5,637	0.04%
2020/11/13	3	592.33	3	591.67	591.00	0	5,691	0.00%
2020/11/12	2	568.00	6	578.00	583.00	-4	5,756	-0.07%
2020/11/10	3	589.00	0	0.00	579.00	3	5,836	0.05%
2020/11/09	3	593.33	3	590.33	598.00	0	5,814	0.00%
2020/11/06	2	569.00	1	572.00	569.00	1	5,792	0.02%
2020/11/05	1	574.00	1	580.00	576.00	0	5,819	0.00%
2020/11/04	2	569.00	1	570.00	577.00	1	5,941	0.02%
2020/11/03	0	0.00	3	558.67	565.00	-3	6,090	-0.05%
2020/11/02	3	551.33	3	555.67	546.00	0	6,177	0.00%
2020/10/30	4	568.50	1	566.00	561.00	3	6,202	0.05%
2020/10/29	1	572.00	12	573.75	581.00	-11	6,258	-0.18%
2020/10/28	1	584.00	1	589.00	586.00	0	6,293	0.00%
2020/10/27	0	0.00	5	587.80	594.00	-5	6,374	-0.08%
2020/10/26	2	599.00	1	594.00	585.00	1	6,457	0.02%
2020/10/23	3	583.00	2	582.00	587.00	1	6,507	0.02%
2020/10/22	2	556.50	7	566.00	575.00	-5	6,670	-0.07%
2020/10/21	2	556.50	1	559.00	555.00	1	6,800	0.01%
2020/10/19	2	547.00	3	550.33	551.00	-1	7,198	-0.01%
2020/10/16	3	552.67	3	541.00	535.00	0	7,283	0.00%
2020/10/15	9	572.56	9	566.33	567.00	0	7,279	0.00%
2020/10/14	4	573.50	3	574.67	568.00	1	7,306	0.01%
2020/10/13	2	566.00	1	566.00	569.00	1	7,319	0.01%
2020/10/12	5	575.40	2	575.00	569.00	3	7,342	0.04%
2020/10/08	5	610.60	1	620.00	606.00	4	7,296	0.05%
2020/10/06	1	592.00	0	0.00	590.00	1	7,370	0.01%
2020/10/05	0	0.00	1	590.00	586.00	-1	7,537	-0.01%
2020/09/29	1	585.00	1	586.00	586.00	0	7,868	0.00%
2020/09/25	21	587.67	24	576.33	579.00	-3	8,058	-0.04%
2020/09/24	4	590.00	0	0.00	584.00	4	8,127	0.05%
2020/09/22	0	0.00	1	609.00	611.00	-1	8,420	-0.01%
2020/09/21	0	0.00	1	622.00	615.00	-1	8,551	-0.01%
2020/09/18	7	608.29	1	608.00	608.00	6	8,617	0.07%
2020/09/17	1	598.00	1	610.00	598.00	0	8,841	0.00%
2020/09/16	2	610.50	3	607.00	613.00	-1	8,885	-0.01%
2020/09/14	1	597.00	0	0.00	597.00	1	9,134	0.01%
2020/09/11	0	0.00	1	578.00	585.00	-1	9,156	-0.01%
2020/09/10	10	582.50	15	568.67	566.00	-5	9,256	-0.05%
2020/09/09	0	0.00	9	569.44	576.00	-9	9,527	-0.09%
2020/09/08	15	588.87	1	581.00	581.00	14	9,557	0.15%
2020/09/04	1	590.00	3	590.00	592.00	-2	9,598	-0.02%
2020/09/03	1	627.00	0	0.00	609.00	1	9,594	0.01%
2020/09/02	1	610.00	3	615.00	620.00	-2	9,637	-0.02%
2020/09/01	5	581.00	1	592.00	598.00	4	9,674	0.04%
2020/08/31	1	588.00	1	576.00	572.00	0	9,660	0.00%
2020/08/28	1	608.00	0	0.00	601.00	1	9,672	0.01%
2020/08/27	0	0.00	1	636.00	634.00	-1	9,861	-0.01%
2020/08/26	2	630.50	0	0.00	626.00	2	10,059	0.02%
2020/08/25	1	629.00	3	628.67	634.00	-2	10,124	-0.02%
2020/08/24	0	0.00	12	620.83	629.00	-12	10,108	-0.12%
2020/08/21	1	610.00	0	0.00	613.00	1	10,137	0.01%
2020/08/20	3	598.67	1	622.00	593.00	2	10,083	0.02%
2020/08/19	0	0.00	2	640.00	640.00	-2	9,977	-0.02%
2020/08/18	0	0.00	3	646.67	617.00	-3	9,929	-0.03%
2020/08/17	2	668.00	9	670.56	665.00	-7	9,841	-0.07%
2020/08/14	9	660.56	1	671.00	677.00	8	9,837	0.08%
2020/08/13	1	667.00	0	0.00	650.00	1	9,788	0.01%
2020/08/11	2	665.00	0	0.00	652.00	2	9,880	0.02%
2020/08/10	0	0.00	3	671.00	662.00	-3	9,942	-0.03%
2020/08/07	3	651.33	4	658.25	661.00	-1	9,921	-0.01%
2020/08/06	1	688.00	1	682.00	682.00	0	9,839	0.00%
2020/08/04	2	680.00	2	688.50	693.00	0	9,891	0.00%
2020/07/31	1	682.00	1	680.00	678.00	0	9,994	0.00%
2020/07/30	3	668.00	2	668.00	668.00	1	9,963	0.01%
2020/07/29	7	677.14	11	663.73	679.00	-4	9,928	-0.04%
2020/07/28	12	688.58	4	680.75	667.00	8	9,888	0.08%
2020/07/24	0	0.00	2	630.00	630.00	-2	9,696	-0.02%
2020/07/23	0	0.00	2	683.00	679.00	-2	9,550	-0.02%
2020/07/22	9	767.44	5	738.60	715.00	4	9,418	0.04%
2020/07/21	4	767.75	9	774.89	779.00	-5	9,337	-0.05%
2020/07/20	2	740.00	4.5	735.22	740.00	-2.5	9,347	-0.03%
2020/07/17	9.5	746.84	2	725.00	725.00	7.5	9,421	0.08%
2020/07/16	6	761.33	8	751.88	760.00	-2	9,509	-0.02%
2020/07/15	3	766.67	7	772.29	756.00	-4	9,495	-0.04%
2020/07/14	8	780.88	8	779.88	781.00	0	9,549	0.00%
2020/07/13	9	792.44	4	786.75	777.00	5	9,517	0.05%
2020/07/10	3	781.00	9	796.22	773.00	-6	9,473	-0.06%
2020/07/09	11	818.55	11	815.18	818.00	0	9,323	0.00%
2020/07/08	15	779.33	2	795.50	804.00	13	9,208	0.14%
2020/07/07	1	785.00	4	766.00	761.00	-3	9,005	-0.03%
2020/07/06	1	750.00	1.2	757.41	760.00	-0.2	9,093	0.00%
2020/07/03	6	761.67	19	748.74	741.00	-13	9,133	-0.14%
2020/07/02	14	751.29	3	753.67	753.00	11	9,191	0.12%
2020/07/01	1	749.00	1	745.00	733.00	0	9,239	0.00%
2020/06/30	3	699.00	2	687.50	700.00	1	9,140	0.01%
2020/06/29	0	0.00	2	673.00	677.00	-2	9,160	-0.02%
2020/06/24	5	678.20	1	656.00	690.00	4	9,175	0.04%
2020/06/23	1	635.00	1	634.00	639.00	0	9,166	0.00%
2020/06/22	2	648.00	0	0.00	630.00	2	9,280	0.02%
2020/06/19	2	646.50	1.2	641.15	627.00	0.8	9,347	0.01%
2020/06/18	1	620.00	1	608.00	620.00	0	9,180	0.00%
2020/06/17	1	611.00	0	0.00	612.00	1	9,294	0.01%
2020/06/16	3	614.67	4	602.75	627.00	-1	9,253	-0.01%
2020/06/15	0	0.00	1	570.00	570.00	-1	9,157	-0.01%
2020/06/12	3	565.67	3	567.00	583.00	0	9,291	0.00%
2020/06/11	2	590.00	2.2	572.00	572.00	-0.2	9,417	0.00%
2020/06/10	1	586.00	0	0.00	590.00	1	9,442	0.01%
2020/06/09	2	587.00	3	580.33	575.00	-1	9,519	-0.01%
2020/06/05	2	568.00	4	570.50	569.00	-2	9,508	-0.02%
2020/06/04	0	0.00	1	569.00	561.00	-1	9,544	-0.01%
2020/06/03	15	567.13	13	578.77	566.00	2	9,544	0.02%
2020/06/02	17	512.18	19	522.42	553.00	-2	9,336	-0.02%
2020/06/01	0	0.00	6	495.92	503.00	-6	9,186	-0.07%
2020/05/29	2	479.25	0	0.00	482.50	2	9,197	0.02%
2020/05/28	2	491.75	1	490.00	481.00	1	9,267	0.01%
2020/05/27	1	478.50	0	0.00	477.00	1	9,336	0.01%
2020/05/26	6	485.50	5	487.80	477.50	1	9,446	0.01%
2020/05/25	5	473.50	4	480.00	479.00	1	9,547	0.01%
2020/05/21	1	497.00	1	486.50	486.50	0	9,608	0.00%
2020/05/20	2	482.00	1	484.50	490.00	1	9,650	0.01%
2020/05/19	2	477.25	2	476.50	475.50	0	9,728	0.00%
2020/05/18	5	469.50	1	476.00	464.50	4	9,709	0.04%
2020/05/12	0	0.00	3	508.00	500.00	-3	9,510	-0.03%
2020/05/11	0	0.00	1	499.00	508.00	-1	9,533	-0.01%
2020/05/08	2	497.75	2	493.25	490.00	0	9,472	0.00%
2020/05/07	5	477.10	2	483.00	485.50	3	9,440	0.03%
2020/05/06	0	0.00	2	467.25	467.00	-2	9,392	-0.02%
2020/05/04	1	470.00	0	0.00	471.50	1	9,433	0.01%
2020/04/30	2	473.25	4	476.25	485.50	-2	9,440	-0.02%
2020/04/29	3	456.33	3	458.17	458.00	0	9,384	0.00%
2020/04/28	1	454.00	3	454.50	448.50	-2	9,394	-0.02%
2020/04/27	2	447.00	0	0.00	452.00	2	9,447	0.02%
2020/04/24	1	430.00	0	0.00	431.00	1	9,442	0.01%
2020/04/23	3	444.00	1	447.00	440.50	2	9,435	0.02%
2020/04/22	1	444.00	3	445.00	444.00	-2	9,413	-0.02%
2020/04/21	5	446.40	5	450.00	443.00	0	9,355	0.00%
2020/04/20	2	460.25	0	0.00	463.00	2	9,315	0.02%
2020/04/17	15	480.63	1	484.50	465.50	14	9,337	0.15%
2020/04/16	0	0.00	2	470.50	470.00	-2	9,371	-0.02%
2020/04/14	1	458.00	2	454.00	452.00	-1	9,522	-0.01%
2020/04/13	2	447.25	3	449.50	439.50	-1	9,684	-0.01%
2020/04/10	2	445.50	0	0.00	445.50	2	9,730	0.02%
2020/04/09	4	461.75	5	449.80	445.00	-1	9,862	-0.01%
2020/04/07	2	455.25	2	459.50	456.00	0	9,855	0.00%
2020/04/06	1	424.50	2	422.75	443.50	-1	9,765	-0.01%
2020/03/31	4	415.13	10	410.90	413.00	-6	9,512	-0.06%
2020/03/27	2	425.00	2	420.75	410.00	0	9,307	0.00%
2020/03/26	6	396.08	6	392.25	419.50	0	9,148	0.00%
2020/03/25	7	401.64	0	0.00	403.00	7	9,014	0.08%
2020/03/24	1	363.00	0	0.00	371.00	1	9,013	0.01%
2020/03/20	1	310.50	4	317.63	327.00	-3	9,121	-0.03%
2020/03/19	7	321.07	6	332.83	297.50	1	9,194	0.01%
2020/03/18	2	352.50	1	328.00	330.50	1	9,186	0.01%
2020/03/16	0	0.00	1	391.50	373.50	-1	9,172	-0.01%
2020/03/13	1	415.00	0	0.00	415.00	1	9,244	0.01%
2020/03/12	4	440.25	1	448.50	432.00	3	9,254	0.03%
2020/03/11	4	492.75	3	484.33	480.00	1	9,150	0.01%
2020/03/10	0	0.00	1	481.50	493.50	-1	9,218	-0.01%
2020/03/09	2	511.00	2	491.00	490.00	0	9,106	0.00%
2020/03/06	4	517.50	0	0.00	515.00	4	9,014	0.04%
2020/03/05	5	527.00	5	534.00	528.00	0	9,002	0.00%
2020/03/04	2	500.00	4	511.50	521.00	-2	8,965	-0.02%
2020/03/03	6	507.00	8	510.50	507.00	-2	8,905	-0.02%
2020/03/02	4	494.35	4	492.74	489.50	0	8,856	0.00%
2020/02/27	1	510.00	1	535.00	505.00	0	8,719	0.00%
2020/02/26	8	547.88	2	555.50	534.00	6	8,612	0.07%
2020/02/25	7	551.14	10	554.80	563.00	-3	8,514	-0.04%
2020/02/24	1	544.00	1	551.00	551.00	0	8,518	0.00%
2020/02/21	4	553.75	5	553.20	552.00	-1	8,550	-0.01%
2020/02/20	2	544.50	2	548.00	547.00	0	8,498	0.00%
2020/02/17	1	538.00	0	0.00	530.00	1	8,459	0.01%
2020/02/14	1	545.00	2	543.00	545.00	-1	8,466	-0.01%
2020/02/13	2	538.00	1	536.00	537.00	1	8,490	0.01%
2020/02/12	3	540.00	5	544.20	547.00	-2	8,550	-0.02%
2020/02/11	1	529.00	0	0.00	531.00	1	8,481	0.01%
2020/02/07	3	524.67	2	526.50	518.00	1	8,532	0.01%
2020/02/06	3	530.00	3	535.33	538.00	0	8,622	0.00%
2020/02/05	4	534.44	2	545.00	520.00	2	8,553	0.02%
2020/02/04	1	540.00	1	544.00	535.00	0	8,490	0.00%
2020/02/03	3	521.33	7	528.86	538.00	-4	8,476	-0.05%
2020/01/31	0	0.00	1	536.00	536.00	-1	8,364	-0.01%
2020/01/30	6	549.11	4	551.50	531.00	2	8,370	0.02%
2020/01/20	2	590.00	2	591.50	590.00	0	8,304	0.00%
2020/01/17	0	573.00	1	577.00	572.00	-1	8,278	-0.01%
2020/01/16	0	589.00	0	0.00	589.00	0	8,323	0.00%
2020/01/15	2	577.00	1	581.00	573.00	1	8,315	0.01%
2020/01/14	0	590.00	0	0.00	590.00	0	8,322	0.00%
2020/01/13	4	588.00	1	585.00	584.00	3	8,284	0.04%
2020/01/10	0	0.00	0.1	601.00	601.00	-0.1	8,273	0.00%
2020/01/09	1	597.00	0.1	606.00	608.00	0.9	8,201	0.01%
2020/01/07	4	551.25	5	565.40	561.00	-1	8,197	-0.01%
2020/01/06	0	570.00	0	0.00	571.00	0	8,113	0.00%
2020/01/03	3	579.33	1	588.00	579.00	2	8,316	0.02%
2019/12/31	5	569.00	8	570.00	587.00	-3	8,285	-0.04%
2019/12/30	3	556.67	2	563.00	552.00	1	8,230	0.01%
2019/12/26	1	535.00	1	538.00	540.00	0	8,795	0.00%
2019/12/25	1	528.00	0	0.00	533.00	1	8,951	0.01%
2019/12/24	7	537.27	1	547.00	531.00	6	8,969	0.07%
2019/12/23	1	529.21	4	530.00	539.00	-3	8,897	-0.03%
2019/12/20	2	527.00	4.1	527.43	522.00	-2.1	8,849	-0.02%
2019/12/19	5	529.20	6	531.82	526.00	-1	8,823	-0.01%
2019/12/18	5	537.39	7	531.00	537.00	-2	8,791	-0.02%
2019/12/17	1	514.00	1	516.07	519.00	0	8,616	0.00%
2019/12/16	4	513.75	4	518.00	522.00	0	8,600	0.00%
2019/12/13	7	489.57	15	487.07	497.50	-8	8,505	-0.09%
2019/12/12	3	476.50	2	480.50	479.50	1	8,352	0.01%
2019/12/11	11	459.68	12	465.63	474.50	-1	8,276	-0.01%
2019/12/10	1	448.50	4	447.75	452.50	-3	8,191	-0.04%
2019/12/09	1	435.00	2	439.00	440.00	-1	8,232	-0.01%
2019/12/06	1	415.13	0	0.00	419.50	1	8,427	0.01%
2019/12/05	6	419.25	8	420.50	415.50	-2	8,534	-0.02%
2019/12/04	1	402.50	0	0.00	401.00	1	8,612	0.01%
2019/12/03	0.1	404.00	0	0.00	404.50	0.1	8,778	0.00%
2019/12/02	0	0.00	2	407.00	406.00	-2	8,878	-0.02%
2019/11/29	0	0.00	1	411.00	408.00	-1	8,957	-0.01%
2019/11/28	1	408.00	1	412.50	408.00	0	8,974	0.00%
2019/11/22	0	0.00	1	409.00	405.00	-1	9,313	-0.01%
2019/11/21	5	412.00	0	0.00	413.50	5	9,357	0.05%
2019/11/20	1	407.00	1	410.00	402.00	0	9,295	0.00%
2019/11/14	1	423.00	1	421.50	418.00	0	9,708	0.00%
2019/11/12	1	423.00	1	418.00	425.00	0	9,814	0.00%
2019/11/11	2	419.00	2	424.50	417.00	0	9,980	0.00%
2019/11/07	3	439.83	1	442.50	443.00	2	10,167	0.02%
2019/11/06	2	456.50	23	468.20	455.00	-21	10,477	-0.20%
2019/11/05	34	465.43	13	469.58	466.50	21	10,484	0.20%
2019/11/04	0	0.00	1	448.00	448.00	-1	10,535	-0.01%
2019/11/01	0	0.00	1	447.00	447.00	-1	10,629	-0.01%
2019/10/31	3	448.33	2	449.50	440.00	1	10,851	0.01%
2019/10/30	7	443.00	0	0.00	439.50	7	10,941	0.06%
2019/10/29	1	441.00	1	448.00	441.00	0	11,084	0.00%
2019/10/28	2	454.75	2	452.25	450.00	0	11,166	0.00%
2019/10/24	6	453.00	6	454.58	455.00	0	11,237	0.00%
2019/10/23	1	444.50	1	437.50	444.50	0	11,255	0.00%
2019/10/22	1	443.00	1	445.50	443.00	0	11,226	0.00%
2019/10/21	0	0.00	0.1	447.00	448.50	-0.1	11,230	0.00%
2019/10/18	1	445.50	1	451.00	445.50	0	11,225	0.00%
2019/10/17	0.1	459.50	0	0.00	458.00	0.1	11,276	0.00%
2019/10/15	1	460.00	0	0.00	456.00	1	11,372	0.01%
2019/10/14	2	464.50	4	460.38	456.50	-2	11,351	-0.02%
2019/10/09	4	472.38	4	476.25	459.50	0	11,378	0.00%
2019/10/08	0	0.00	1.1	488.86	487.50	-1.1	11,335	-0.01%
2019/10/07	2	491.50	1	486.00	482.00	1	11,456	0.01%
2019/10/04	1	490.00	2	480.50	481.50	-1	11,430	-0.01%
2019/10/03	9	480.56	10	483.60	485.50	-1	11,549	-0.01%
2019/10/02	22.1	458.84	21	462.50	483.50	1.1	11,389	0.01%
2019/10/01	2	431.00	3	433.67	441.00	-1	11,125	-0.01%
2019/09/27	0	0.00	2	414.50	421.50	-2	11,076	-0.02%
2019/09/26	0	0.00	1	426.00	420.00	-1	11,184	-0.01%
2019/09/24	0	0.00	1	428.00	428.00	-1	11,426	-0.01%
2019/09/23	6	434.83	4	432.75	428.00	2	11,580	0.02%
2019/09/19	2	423.75	1	421.50	418.00	1	11,912	0.01%
2019/09/16	2	424.50	2	423.00	424.00	0	12,175	0.00%
2019/09/12	1	438.50	1	429.00	427.00	0	12,253	0.00%
2019/09/11	4	425.63	4	426.13	432.00	0	12,379	0.00%
2019/09/10	7	423.43	7	425.43	417.00	0	12,268	0.00%
2019/09/09	1	455.50	1	446.00	453.00	0	12,079	0.00%
2019/09/06	1	449.00	0	0.00	449.00	1	12,043	0.01%
2019/09/05	1	442.00	2	444.75	439.50	-1	12,006	-0.01%
2019/09/04	1	424.00	2	432.00	435.00	-1	12,055	-0.01%
2019/09/03	1	425.50	1	426.00	419.00	0	12,273	0.00%
2019/09/02	1	414.00	2	419.00	425.00	-1	12,332	-0.01%
2019/08/30	2	414.75	2	419.75	414.00	0	12,454	0.00%
2019/08/29	3	405.67	3	406.17	403.00	0	12,517	0.00%
2019/08/28	2	398.00	1	401.00	404.50	1	12,637	0.01%
2019/08/27	1	389.50	1	387.00	383.00	0	12,693	0.00%
2019/08/26	0	0.00	1	384.50	383.50	-1	13,044	-0.01%
2019/08/23	1	403.00	2	401.50	399.50	-1	13,162	-0.01%
2019/08/22	1	402.00	1	404.50	404.00	0	13,306	0.00%
2019/08/21	3	396.67	2	396.50	396.50	1	13,355	0.01%
2019/08/20	5	409.00	6	407.25	404.00	-1	13,423	-0.01%
2019/08/19	3	406.50	0	0.00	405.00	3	13,734	0.02%
2019/08/16	2	411.25	2	411.50	409.50	0	13,853	0.00%
2019/08/15	1	408.00	1	406.00	410.00	0	13,996	0.00%
2019/08/14	6	433.83	4	421.50	419.00	2	14,092	0.01%
2019/08/13	3	425.00	2	429.75	422.00	1	14,105	0.01%
2019/08/12	7	449.86	3	450.00	442.50	4	14,194	0.03%
2019/08/08	19	436.26	19	439.21	444.00	0	14,186	0.00%
2019/08/07	4	416.00	0	0.00	413.00	4	13,990	0.03%
2019/08/06	7	412.21	14	415.11	422.50	-7	14,126	-0.05%
2019/08/05	11	418.82	8	420.50	418.00	3	14,113	0.02%
2019/08/02	24	421.88	14	422.07	417.00	10	14,186	0.07%
2019/08/01	4	418.25	9	431.67	439.00	-5	14,170	-0.04%
2019/07/31	7	415.50	11	421.50	427.50	-4	14,146	-0.03%
2019/07/30	13	419.46	12	420.75	417.00	1	14,191	0.01%
2019/07/29	8	427.63	14	429.96	430.00	-6	14,216	-0.04%
2019/07/26	4	425.50	4	428.50	425.00	0	14,306	0.00%
2019/07/25	6	427.33	4	427.50	420.00	2	14,297	0.01%
2019/07/23	0	0.00	1	424.00	410.00	-1	14,406	-0.01%
2019/07/22	1	423.00	0	0.00	399.50	1	14,461	0.01%
2019/07/19	16	415.88	5	410.50	419.00	11	14,463	0.08%
2019/07/18	16	412.50	7	414.07	404.00	9	14,359	0.06%
2019/07/17	1	432.00	1	427.00	424.00	0	14,271	0.00%
2019/07/16	2	438.00	3	440.33	431.00	-1	14,222	-0.01%
2019/07/15	5	430.20	7	433.79	438.00	-2	14,271	-0.01%
2019/07/12	6	430.17	3	433.17	430.50	3	14,440	0.02%
2019/07/11	5	438.60	4	451.00	435.00	1	14,510	0.01%
2019/07/10	1	435.50	34	433.94	440.00	-33	14,392	-0.23%
2019/07/09	5	449.80	1	429.00	425.50	4	14,305	0.03%
2019/07/08	3	438.33	2	440.00	442.50	1	14,198	0.01%
2019/07/05	2	431.75	2	433.00	436.00	0	14,144	0.00%
2019/07/04	13	431.62	96	430.94	428.00	-83	14,114	-0.59%
2019/07/03	7	429.43	3	431.67	428.00	4	14,084	0.03%
2019/07/02	7	442.79	6	444.25	439.00	1	14,111	0.01%
2019/07/01	5	441.10	11	443.23	445.00	-6	13,994	-0.04%
2019/06/28	9	399.22	6	401.58	407.00	3	14,038	0.02%
2019/06/27	16	405.31	18	403.86	399.00	-2	14,040	-0.01%
2019/06/26	5	375.90	10	375.25	383.00	-5	13,818	-0.04%
2019/06/25	9	382.72	2	377.50	375.50	7	13,687	0.05%
2019/06/24	2	392.00	6	392.33	395.50	-4	13,564	-0.03%
2019/06/21	13	390.62	12	390.13	385.50	1	13,535	0.01%
2019/06/20	3	387.67	5	387.00	386.50	-2	13,384	-0.01%
2019/06/19	26	375.77	20	374.40	382.00	6	13,304	0.05%
2019/06/18	6	359.58	6	360.00	357.00	0	13,075	0.00%
2019/06/17	12	353.46	18	354.33	363.00	-6	13,025	-0.05%
2019/06/14	2	353.50	1	352.50	350.00	1	12,957	0.01%
2019/06/13	9	347.44	23	348.39	354.50	-14	12,918	-0.11%
2019/06/12	10	352.65	11	355.00	352.00	-1	12,870	-0.01%
2019/06/11	36	338.71	18	346.69	353.00	18	12,828	0.14%
2019/06/10	10	321.75	0	0.00	321.00	10	12,610	0.08%
2019/06/06	13	310.00	13	303.65	312.50	0	12,634	0.00%
2019/06/05	2	312.75	1	310.00	310.00	1	12,544	0.01%
2019/06/04	18	317.00	14	311.50	308.00	4	12,469	0.03%
2019/06/03	6	312.17	5	312.40	314.50	1	12,393	0.01%
2019/05/31	17	318.97	24	305.81	320.00	-7	12,296	-0.06%
2019/05/30	13	302.54	23	303.43	295.00	-10	12,216	-0.08%
2019/05/29	17	291.47	1	296.50	306.50	16	12,179	0.13%
2019/05/28	3	304.67	1	302.00	301.00	2	12,141	0.02%
2019/05/27	20	302.83	16	308.22	310.00	4	12,116	0.03%
2019/05/24	12	349.25	10	347.30	309.50	2	12,074	0.02%
2019/05/23	10	336.50	10	340.00	343.50	0	11,726	0.00%
2019/05/22	7	363.14	4	371.25	351.50	3	11,635	0.03%
2019/05/21	3	344.00	5	360.60	371.00	-2	11,701	-0.02%
2019/05/20	6	344.17	9	345.89	342.50	-3	11,708	-0.03%
2019/05/17	7	353.36	7	360.71	343.50	0	11,578	0.00%
2019/05/16	12	380.42	2.1	371.98	371.50	9.9	11,340	0.09%
2019/05/15	5	377.60	4	381.63	375.00	1	11,183	0.01%
2019/05/14	2.1	352.33	5	359.30	368.00	-2.9	11,043	-0.03%
2019/05/13	5	372.20	3	378.50	360.00	2	10,827	0.02%
2019/05/10	7	391.21	9	390.78	392.50	-2	10,680	-0.02%
2019/05/09	12	403.54	2	402.00	395.00	10	10,605	0.09%
2019/05/08	1	409.50	1	415.00	416.50	0	10,432	0.00%
2019/05/07	9	417.83	4	416.38	418.50	5	10,340	0.05%
2019/05/06	1	404.50	0	0.00	399.00	1	10,218	0.01%
2019/05/03	45	418.42	4	429.88	432.50	41	10,071	0.41%
2019/04/30	0	0.00	1	399.50	395.50	-1	9,967	-0.01%
2019/04/26	2	395.50	2	393.25	388.50	0	10,081	0.00%
2019/04/25	2	414.25	0	0.00	410.50	2	9,987	0.02%
2019/04/24	2	420.50	3	423.50	415.00	-1	9,953	-0.01%
2019/04/23	4	422.13	1	430.00	415.00	3	9,934	0.03%
2019/04/22	3	470.50	1	448.00	423.00	2	9,873	0.02%
2019/04/19	1	469.50	6	476.83	470.00	-5	9,900	-0.05%
2019/04/18	2	496.75	21	514.90	480.00	-19	9,813	-0.19%
2019/04/17	4	481.13	7	470.36	493.00	-3	9,625	-0.03%
2019/04/16	0	0.00	3	448.00	448.50	-3	9,360	-0.03%
2019/04/15	0	0.00	1	439.50	442.50	-1	9,311	-0.01%
2019/04/12	3	445.00	4	447.88	433.50	-1	9,320	-0.01%
2019/04/11	3	439.00	4	442.88	436.00	-1	9,236	-0.01%
2019/04/10	5	446.60	5	449.40	442.00	0	9,196	0.00%
2019/04/09	4	433.25	5	438.40	453.00	-1	9,104	-0.01%
2019/04/08	5	429.40	1	430.00	435.00	4	9,014	0.04%
2019/04/03	3	407.83	5	406.40	408.50	-2	8,854	-0.02%
2019/04/02	7	401.64	9	404.67	409.00	-2	8,873	-0.02%
2019/04/01	5	393.00	2	388.00	396.50	3	8,692	0.03%
2019/03/29	4	343.00	2	349.25	360.50	2	8,477	0.02%
2019/03/28	3	334.17	5	330.10	328.00	-2	8,490	-0.02%
2019/03/27	3	337.33	3	341.50	336.00	0	8,476	0.00%
2019/03/26	0	0.00	5	337.00	342.00	-5	8,481	-0.06%
2019/03/25	13	325.88	32	326.06	325.00	-19	8,393	-0.23%
2019/03/22	2	342.75	2	348.75	338.00	0	8,321	0.00%
2019/03/21	0	0.00	2	345.00	348.50	-2	8,258	-0.02%
2019/03/20	4	348.38	3	350.33	344.00	1	8,210	0.01%
2019/03/19	1	353.00	2	345.00	353.00	-1	8,154	-0.01%
2019/03/18	4	350.50	3	358.00	345.00	1	8,078	0.01%
2019/03/15	18	352.31	6	352.50	353.00	12	8,067	0.15%
2019/03/14	3	346.17	5	341.50	351.50	-2	7,993	-0.03%
2019/03/13	2	332.25	2	328.50	335.00	0	7,894	0.00%
2019/03/12	10	330.95	4	333.00	329.50	6	7,842	0.08%
2019/03/11	18	314.47	6	313.67	319.00	12	7,746	0.15%
2019/03/08	8	305.88	7	315.71	314.00	1	7,795	0.01%
2019/03/07	2	323.00	27	320.52	317.00	-25	7,748	-0.32%
2019/03/06	0	0.00	4	329.75	330.00	-4	7,777	-0.05%
2019/03/05	5	322.40	4	324.38	324.50	1	7,768	0.01%
2019/03/04	3	324.50	1	325.00	310.00	2	7,597	0.03%
2019/02/27	3	307.67	9	303.56	320.00	-6	7,506	-0.08%
2019/02/26	6	313.58	5	315.90	310.00	1	7,458	0.01%
2019/02/25	12	308.17	9	305.00	316.50	3	7,531	0.04%
2019/02/21	3	284.17	2	283.75	286.00	1	7,272	0.01%
2019/02/20	7	283.29	56	283.29	282.50	-49	7,163	-0.68%
2019/02/19	40	258.63	1	267.50	273.00	39	6,942	0.56%
2019/02/18	62	238.39	3	240.50	248.50	59	6,742	0.88%
2019/02/15	1	229.00	2	231.75	226.00	-1	6,734	-0.01%
2019/02/14	1	238.50	2	240.75	239.00	-1	6,802	-0.01%
2019/02/13	4	244.50	1	244.50	237.00	3	6,941	0.04%
2019/02/11	1	240.50	1	241.00	241.00	0	7,180	0.00%
2019/01/30	7	232.64	20	233.23	226.00	-13	7,493	-0.17%
2019/01/29	0	0.00	20	220.00	225.50	-20	7,628	-0.26%
2019/01/25	0	0.00	11	220.14	219.00	-11	7,921	-0.14%
2019/01/22	1	216.50	0	0.00	217.00	1	8,133	0.01%
2019/01/21	5	217.50	24	219.81	215.00	-19	8,151	-0.23%
2019/01/18	1	217.00	0	0.00	217.50	1	8,066	0.01%
2019/01/17	1	205.50	1	198.00	198.00	0	8,045	0.00%
2019/01/11	2	199.50	22	197.84	194.00	-20	8,486	-0.24%
2019/01/10	3	190.33	20	193.00	194.50	-17	8,483	-0.20%
2019/01/09	1	187.50	1	189.00	190.00	0	8,462	0.00%
2019/01/08	0	0.00	20	172.00	178.00	-20	8,422	-0.24%
2019/01/07	4	176.00	16	174.81	174.00	-12	8,440	-0.14%
2019/01/04	4	165.00	10	168.10	165.00	-6	8,482	-0.07%
2019/01/03	2	172.50	88	173.53	172.50	-86	8,447	-1.02%
2018/12/27	1	189.00	0	0.00	189.00	1	8,665	0.01%
2018/12/24	0	0.00	32	195.63	195.50	-32	8,742	-0.37%
2018/12/21	3	191.00	53	192.02	201.50	-50	8,795	-0.57%
2018/12/20	1	207.50	1	206.50	203.50	0	8,721	0.00%
2018/12/19	20	208.50	0	0.00	206.50	20	8,732	0.23%
2018/12/18	2	207.00	0	0.00	204.00	2	8,736	0.02%
2018/12/14	0	0.00	2	202.50	202.50	-2	8,907	-0.02%
2018/12/12	2	204.75	0	0.00	205.00	2	8,982	0.02%
2018/12/11	0	0.00	1	199.00	198.50	-1	9,006	-0.01%
2018/12/10	1	198.50	1	191.00	196.00	0	9,045	0.00%
2018/12/07	2	204.00	0	0.00	204.00	2	9,048	0.02%
2018/12/05	2	218.00	1	218.00	218.00	1	9,033	0.01%
2018/12/04	3	225.67	7	237.50	225.00	-4	9,052	-0.04%
2018/12/03	3	233.67	3	233.33	239.50	0	8,971	0.00%
2018/11/30	65	217.88	54	218.12	218.50	11	8,906	0.12%
2018/11/29	5	222.20	5	223.50	211.50	0	8,816	0.00%
2018/11/28	17	211.26	2	210.50	211.50	15	8,686	0.17%
2018/11/27	4	206.88	4	204.63	207.00	0	8,602	0.00%
2018/11/23	3	196.00	4	204.63	196.00	-1	8,421	-0.01%
2018/11/22	3	207.00	4	214.63	207.50	-1	8,323	-0.01%
2018/11/21	1	197.50	1	199.50	199.50	0	8,129	0.00%
2018/11/16	2	200.25	2	194.50	192.50	0	8,102	0.00%
2018/11/14	0	0.00	1	196.00	191.00	-1	8,017	-0.01%
2018/11/13	1	183.00	1	184.00	193.50	0	7,972	0.00%
2018/11/12	2	201.00	10	199.50	198.00	-8	7,923	-0.10%
2018/11/09	1	207.00	21	204.17	209.50	-20	7,860	-0.25%
2018/11/08	1	221.00	1	215.50	210.00	0	7,800	0.00%
2018/11/07	10	194.15	9	200.33	216.00	1	7,692	0.01%
2018/11/06	4	227.25	24	199.69	196.50	-20	7,419	-0.27%
2018/11/05	1	218.50	2	218.00	218.00	-1	7,174	-0.01%
2018/11/02	8	229.31	7	233.71	220.00	1	7,164	0.01%
2018/11/01	0	0.00	4	217.25	220.00	-4	6,992	-0.06%
2018/10/31	3	206.17	3	203.00	200.00	0	6,914	0.00%
2018/10/30	6	207.00	0	0.00	197.00	6	6,872	0.09%
2018/10/29	1	209.00	36	209.18	209.50	-35	6,826	-0.51%
2018/10/25	1	209.00	1	204.00	208.00	0	6,721	0.00%
2018/10/24	9	228.56	10	229.85	225.00	-1	6,621	-0.02%
2018/10/23	0	0.00	1	226.00	220.00	-1	6,546	-0.02%
2018/10/22	23	233.17	23	225.43	224.50	0	6,494	0.00%
2018/10/19	2	217.00	4	225.13	233.00	-2	6,403	-0.03%
2018/10/18	4	223.13	16	222.22	222.00	-12	6,255	-0.19%
2018/10/17	1	235.00	1	237.50	234.50	0	6,209	0.00%
2018/10/15	1	239.00	1	232.00	239.00	0	6,285	0.00%
2018/10/12	2	236.25	3	230.67	232.00	-1	6,295	-0.02%
2018/10/11	2	234.25	10	234.00	229.50	-8	6,254	-0.13%
2018/10/09	10	240.00	10	248.00	255.00	0	6,277	0.00%
2018/10/08	0	0.00	10	251.65	253.50	-10	6,215	-0.16%
2018/10/05	1	263.50	1	261.50	263.00	0	6,247	0.00%
2018/10/04	15	278.67	2	284.75	287.50	13	6,207	0.21%
2018/10/03	2	297.50	5	312.50	285.50	-3	6,163	-0.05%
2018/10/02	1	328.00	1	324.00	317.00	0	6,120	0.00%
2018/10/01	20	319.50	2	322.50	322.00	18	6,130	0.29%
2018/09/28	4	319.25	6	325.00	317.00	-2	6,263	-0.03%
2018/09/27	5	324.90	1	326.00	319.00	4	6,297	0.06%
2018/09/26	0	0.00	1	320.00	323.00	-1	6,242	-0.02%
2018/09/25	3	312.00	2	314.75	312.00	1	6,229	0.02%
2018/09/21	2	296.50	2	301.25	300.00	0	6,230	0.00%
2018/09/20	3	301.67	3	298.00	306.50	0	6,185	0.00%
2018/09/19	19	313.03	5	311.30	306.50	14	6,282	0.22%
2018/09/18	2	317.50	2	319.75	313.00	0	6,336	0.00%
2018/09/14	1	339.00	1	338.00	338.00	0	6,328	0.00%
2018/09/13	1	353.50	0	0.00	329.50	1	6,324	0.02%
2018/09/12	0	0.00	1	348.50	346.50	-1	6,318	-0.02%
2018/09/11	1	339.00	0	0.00	357.00	1	6,439	0.02%
2018/09/10	1	353.00	7	347.07	336.00	-6	6,425	-0.09%
2018/09/06	2	371.00	2	363.50	384.00	0	6,530	0.00%
2018/09/04	10	374.00	0	0.00	383.50	10	6,736	0.15%
2018/09/03	10	384.70	14	376.61	366.00	-4	6,890	-0.06%
2018/08/31	5	398.50	1	395.00	398.50	4	6,913	0.06%
2018/08/30	0	0.00	10	410.50	400.00	-10	6,931	-0.14%
2018/08/28	1	410.00	1	416.50	412.50	0	7,129	0.00%
2018/08/27	13	406.04	3	405.33	405.00	10	7,237	0.14%
2018/08/23	2	393.00	2	388.00	388.00	0	7,422	0.00%
2018/08/20	0	0.00	1	376.00	376.00	-1	7,701	-0.01%
2018/08/17	5	384.70	4	386.00	381.50	1	7,808	0.01%
2018/08/16	0	0.00	1	389.50	384.00	-1	8,003	-0.01%
2018/08/15	1	379.00	1	363.50	379.00	0	8,127	0.00%
2018/08/14	20	369.88	0	0.00	375.00	20	8,380	0.24%
2018/08/13	18	388.83	1	370.50	371.50	17	8,466	0.20%
2018/08/10	1	410.00	2	406.25	403.50	-1	8,407	-0.01%
2018/08/09	19	406.92	4	410.75	412.00	15	8,436	0.18%
2018/08/08	2	414.50	3	444.17	414.50	-1	8,373	-0.01%
2018/08/07	2	437.25	1	431.00	440.00	1	8,350	0.01%
2018/08/06	21	424.86	3	440.33	426.50	18	8,471	0.21%
2018/08/03	15	437.80	1	436.50	439.50	14	8,485	0.16%
2018/08/02	21	444.64	6	444.17	441.50	15	8,454	0.18%
2018/08/01	1	478.00	1	478.50	471.50	0	8,453	0.00%
2018/07/31	1	480.00	1	469.00	483.50	0	8,453	0.00%
2018/07/30	2	473.00	21	487.86	476.50	-19	8,615	-0.22%
2018/07/27	1	477.50	1	480.00	488.00	0	8,694	0.00%
2018/07/26	2	488.75	16	492.34	475.50	-14	8,716	-0.16%
2018/07/24	0	0.00	11	479.73	482.50	-11	8,867	-0.12%
2018/07/23	21	466.00	4	472.50	472.50	17	8,844	0.19%
2018/07/20	5	500.20	23	499.54	498.00	-18	8,845	-0.20%
2018/07/19	1	494.00	1	484.00	486.00	0	8,780	0.00%
2018/07/18	1	470.00	0	0.00	480.00	1	8,807	0.01%
2018/07/17	1	488.50	1	493.00	491.50	0	8,803	0.00%
2018/07/16	1	506.00	2	493.00	496.00	-1	8,821	-0.01%
2018/07/13	2	515.00	1	509.00	515.00	1	8,829	0.01%
2018/07/12	1	486.00	13	489.15	493.00	-12	8,948	-0.13%
2018/07/11	0	0.00	20	490.75	468.00	-20	9,132	-0.22%
2018/07/10	15	464.33	7	479.64	483.00	8	9,265	0.09%
2018/07/09	60	467.33	0	0.00	441.00	60	9,371	0.64%
2018/07/06	5	463.50	6	431.58	460.00	-1	9,430	-0.01%
2018/07/05	1	455.00	0	0.00	427.50	1	9,529	0.01%
2018/07/04	1	460.00	1	468.00	474.50	0	9,617	0.00%
2018/07/02	3	485.00	3	477.67	471.50	0	9,602	0.00%
2018/06/29	5	468.60	5	462.30	478.50	0	9,542	0.00%
2018/06/28	19	462.84	9	465.89	453.50	10	9,468	0.11%
2018/06/27	24	483.96	14	471.71	464.50	10	9,363	0.11%
2018/06/26	4	468.25	9	474.06	487.00	-5	9,445	-0.05%
2018/06/25	22	489.18	1	480.50	480.50	21	9,483	0.22%
2018/06/22	7	501.43	2	500.00	490.00	5	9,561	0.05%
2018/06/20	7	516.86	25	537.76	531.00	-18	9,699	-0.19%
2018/06/19	24	533.21	5	536.20	530.00	19	9,747	0.19%
2018/06/15	5	555.00	16	547.25	555.00	-11	9,803	-0.11%
2018/06/14	11	536.73	8	536.49	530.00	3	9,680	0.03%
2018/06/13	5	536.63	5	537.20	554.00	0	9,603	0.00%
2018/06/12	12	500.92	7	502.86	512.00	5	9,598	0.05%
2018/06/11	13	468.85	4	484.88	488.00	9	9,538	0.09%
2018/06/08	1	478.00	1	476.00	458.50	0	9,340	0.00%
2018/06/06	7	478.64	31	477.55	470.50	-24	9,237	-0.26%
2018/06/05	2	468.25	7	471.79	477.50	-5	9,155	-0.05%
2018/06/04	48	473.98	17	472.02	458.00	31	9,031	0.34%
2018/06/01	5	458.40	5	462.90	468.00	0	8,903	0.00%
2018/05/31	17	464.26	121	461.77	448.00	-104	8,808	-1.18%	大賣/鉅額交易
2018/05/30	5	440.00	1	450.00	458.00	4	8,669	0.05%
2018/05/29	13	443.92	16	454.78	436.00	-3	8,553	-0.04%
2018/05/28	57	468.60	31	468.39	452.00	26	8,438	0.31%
2018/05/25	18	455.11	93	461.28	455.00	-75	8,313	-0.90%
2018/05/24	49	455.42	64	455.84	462.00	-15	8,131	-0.18%
2018/05/23	52	432.04	26	435.27	430.50	26	7,872	0.33%
2018/05/22	40	418.88	59	418.17	426.00	-19	7,649	-0.25%
2018/05/21	2	377.00	3	377.50	396.00	-1	7,341	-0.01%
2018/05/18	1	370.00	1	369.50	360.00	0	7,160	0.00%
2018/05/15	4	379.88	2	376.75	372.00	2	7,211	0.03%
2018/05/11	1	388.00	2	378.50	371.00	-1	7,062	-0.01%
2018/05/10	1	375.50	2	375.75	372.50	-1	7,012	-0.01%
2018/05/09	1	377.50	2	376.50	373.00	-1	7,094	-0.01%
2018/05/08	1	369.00	2	365.00	363.00	-1	6,987	-0.01%
2018/05/07	2	381.75	5	375.00	371.00	-3	6,920	-0.04%
2018/05/04	1	359.00	5	362.50	362.00	-4	6,744	-0.06%
2018/04/30	16	335.31	21	348.69	352.00	-5	6,551	-0.08%
2018/04/26	6	328.00	0	0.00	323.50	6	6,430	0.09%
2018/04/25	2	360.75	2	356.75	352.50	0	6,328	0.00%
2018/04/24	0	0.00	5	371.00	351.00	-5	6,296	-0.08%
2018/04/23	0	0.00	12	380.00	351.00	-12	6,216	-0.19%
2018/04/20	1	371.00	0	0.00	368.00	1	6,189	0.02%
2018/04/19	0	0.00	10	395.00	388.00	-10	6,190	-0.16%
2018/04/18	7	396.64	30	384.60	384.50	-23	6,269	-0.37%
2018/04/17	9	416.17	26	417.58	388.00	-17	6,043	-0.28%
2018/04/16	2	400.00	18	389.89	407.00	-16	5,798	-0.28%
2018/04/13	1	360.00	17	365.44	370.00	-16	5,742	-0.28%
2018/04/12	1	350.50	2	346.75	350.00	-1	5,665	-0.02%
2018/04/11	3	347.33	10	350.15	340.50	-7	5,593	-0.13%
2018/04/10	3	335.50	6	334.08	339.50	-3	5,379	-0.06%
2018/04/09	1	311.00	0	0.00	309.00	1	5,261	0.02%
2018/04/02	0	0.00	5	305.00	300.50	-5	5,461	-0.09%
2018/03/30	0	0.00	5	303.10	308.00	-5	5,568	-0.09%
2018/03/29	1	313.00	5	315.00	303.50	-4	5,660	-0.07%
2018/03/28	2	306.50	6	303.92	307.00	-4	5,612	-0.07%
2018/03/27	5	299.00	18	304.19	300.50	-13	5,526	-0.24%
2018/03/26	2	297.75	3	288.67	301.00	-1	5,436	-0.02%
2018/03/23	2	282.00	5	285.00	285.00	-3	5,268	-0.06%
2018/03/22	3	283.67	21	282.90	280.00	-18	5,330	-0.34%
2018/03/21	2	263.00	2	268.50	274.00	0	5,272	0.00%
2018/03/20	2	255.00	7	254.57	249.50	-5	5,218	-0.10%
2018/03/19	0	0.00	1	260.00	257.50	-1	5,274	-0.02%
2018/03/16	16	263.84	4	267.50	260.50	12	5,304	0.23%
2018/03/15	0	0.00	8	252.25	260.50	-8	5,203	-0.15%
2018/03/14	1	233.50	1	235.00	237.00	0	5,197	0.00%
2018/03/13	0	0.00	1	233.00	236.00	-1	5,386	-0.02%
2018/03/09	2	232.75	12	232.67	230.00	-10	5,698	-0.18%
2018/03/07	12	224.50	0	0.00	223.00	12	5,948	0.20%
2018/03/05	1	241.00	0	0.00	231.00	1	6,269	0.02%
2018/03/01	2	241.75	2	243.25	243.50	0	6,400	0.00%
2018/02/22	1	235.50	1	235.50	241.00	0	6,997	0.00%
2018/02/21	11	235.77	3	241.50	238.50	8	7,089	0.11%
2018/02/12	0	0.00	5	230.00	228.00	-5	7,100	-0.07%
2018/02/09	1	230.00	3	229.17	231.00	-2	7,217	-0.03%
2018/02/08	3	242.83	1	250.00	236.50	2	7,170	0.03%
2018/02/06	3	255.50	6	254.33	247.50	-3	7,300	-0.04%
2018/02/02	2	284.50	0	0.00	284.50	2	7,362	0.03%
2018/02/01	1	285.00	2	294.50	290.00	-1	7,417	-0.01%
2018/01/31	1	277.50	1	276.50	279.50	0	7,463	0.00%
2018/01/29	1	280.00	1	279.00	279.00	0	7,566	0.00%
2018/01/26	1	280.00	1	274.00	274.00	0	7,700	0.00%
2018/01/25	0	0.00	15	286.50	277.00	-15	7,813	-0.19%
2018/01/24	0	0.00	1	283.50	283.00	-1	7,961	-0.01%
2018/01/23	1	286.50	2	282.00	276.00	-1	8,115	-0.01%
2018/01/22	1	282.00	1	275.50	282.00	0	8,217	0.00%
2018/01/16	5	283.70	0	0.00	292.00	5	8,791	0.06%
2018/01/15	10	289.55	1	294.00	284.00	9	8,859	0.10%
2018/01/12	2	299.50	27	295.57	294.00	-25	8,879	-0.28%
2018/01/09	17	286.53	0	0.00	284.00	17	9,232	0.18%
2018/01/08	1	278.00	2	277.75	285.00	-1	9,126	-0.01%
2018/01/05	1	274.50	1	276.50	274.50	0	9,065	0.00%
2018/01/03	0	0.00	1	280.50	275.50	-1	9,168	-0.01%
2018/01/02	14	260.50	1	269.50	280.00	13	9,165	0.14%