玉晶光 (3406)-凱基-基隆券商分點個股進出

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
455.5
漲跌
▲2.5
漲幅
+0.55%
成交量
814張
產業
上市光電類股▼0.50%
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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	2.2	456.16	1	453.01	453.00	1.2	2,178	0.05%
2024/05/06	0	0.00	1	462.50	459.00	-1	2,184	-0.05%
2024/05/03	0	0.00	1	459.47	460.00	-1	2,173	-0.05%
2024/04/30	1	440.00	0	0.00	441.00	1	2,200	0.05%
2024/04/29	0	0.00	0.2	439.88	435.00	-0.2	2,240	-0.01%
2024/04/26	0.2	429.03	0	0.00	424.50	0.2	2,251	0.01%
2024/04/25	0.5	428.30	0.1	429.50	427.50	0.4	2,251	0.02%
2024/04/24	2.2	432.62	2.3	431.91	433.50	-0.1	2,248	0.00%
2024/04/23	0	418.50	0.5	422.00	420.00	-0.5	2,268	-0.02%
2024/04/22	1.1	415.18	0	423.50	415.00	1.1	2,293	0.05%
2024/04/19	0.1	434.64	0	421.50	424.00	0.1	2,292	0.00%
2024/04/18	1	448.50	0	0.00	442.00	1	2,298	0.04%
2024/04/17	0	0.00	0	452.00	447.50	0	2,302	0.00%
2024/04/16	0.1	445.00	0	0.00	442.00	0.1	2,295	0.00%
2024/04/15	0.3	468.43	2	459.25	458.50	-1.7	2,307	-0.07%
2024/04/12	1	476.00	0	0.00	472.00	1	2,314	0.04%
2024/04/11	2.3	471.46	0.2	472.00	472.50	2.1	2,328	0.09%
2024/04/10	2	480.00	0	0.00	479.00	2	2,341	0.09%
2024/04/08	0.2	467.00	0	0.00	468.50	0.2	2,340	0.01%
2024/04/03	0.1	478.50	0	0.00	474.00	0.1	2,345	0.00%
2024/04/02	0.1	488.50	0	0.00	484.50	0.1	2,324	0.00%
2024/04/01	0.3	486.50	0	0.00	489.50	0.3	2,317	0.01%
2024/03/29	0.3	491.00	0	0.00	496.00	0.3	2,294	0.01%
2024/03/26	0	0.00	1.3	509.88	499.00	-1.3	2,166	-0.06%
2024/03/25	0	0.00	0.1	500.00	493.00	-0.1	2,049	0.00%
2024/03/22	0	0.00	0	479.00	482.50	0	2,013	0.00%
2024/03/21	1	465.60	8	466.56	476.00	-7	1,981	-0.35%
2024/03/20	1	460.00	8.5	454.47	462.50	-7.5	1,906	-0.39%
2024/03/19	1.2	420.00	0	0.00	423.00	1.2	1,900	0.06%
2024/03/18	0	0.00	1	425.50	428.00	-1	1,948	-0.05%
2024/03/15	0	0.00	0.4	425.00	417.50	-0.4	1,956	-0.02%
2024/03/14	0	0.00	2.3	418.85	418.50	-2.3	1,927	-0.12%
2024/03/13	1.6	399.52	0	0.00	398.50	1.6	1,859	0.09%
2024/03/11	0.2	400.43	0	0.00	398.00	0.2	1,843	0.01%
2024/03/08	2.1	400.83	0	0.00	400.00	2.1	1,856	0.11%
2024/03/07	1.2	403.30	0	0.00	401.50	1.2	1,835	0.07%
2024/03/06	0.1	410.71	0	0.00	409.50	0.1	1,837	0.01%
2024/03/05	2.4	413.99	1	422.50	412.00	1.4	1,847	0.08%
2024/02/29	0.2	420.75	1	421.50	423.50	-0.8	1,899	-0.04%
2024/02/27	0.1	422.00	0.3	428.50	427.00	-0.2	1,906	-0.01%
2024/02/26	0	0.00	4.2	425.40	429.00	-4.2	1,939	-0.22%
2024/02/23	1	412.00	0	0.00	409.50	1	1,926	0.05%
2024/02/22	0	0.00	1	416.50	415.00	-1	1,962	-0.05%
2024/02/21	0.2	412.50	0	0.00	411.50	0.2	1,991	0.01%
2024/02/20	0.3	413.80	3	419.17	411.00	-2.8	1,988	-0.14%
2024/02/19	1	418.50	5	420.50	420.00	-4	1,947	-0.21%
2024/02/16	0	0.00	2.1	409.25	409.00	-2.1	1,924	-0.11%
2024/02/15	0	0.00	1	402.50	407.00	-1	1,964	-0.05%
2024/02/05	1.1	392.51	0	0.00	392.50	1.1	1,947	0.05%
2024/02/02	0	0.00	2	393.00	393.50	-2	1,941	-0.10%
2024/02/01	3.1	395.73	30	395.50	395.00	-26.9	1,941	-1.39%
2024/01/29	3	401.17	0	0.00	401.00	3	1,988	0.15%
2024/01/26	0.2	403.25	0	0.00	402.50	0.2	1,995	0.01%
2024/01/25	2.1	403.60	0	0.00	402.00	2.1	2,006	0.10%
2024/01/24	7.4	406.51	5	410.10	406.50	2.4	1,988	0.12%
2024/01/23	0	0.00	1.1	421.18	423.00	-1.1	1,957	-0.06%
2024/01/22	1.1	408.19	3.2	411.44	414.00	-2.1	1,903	-0.11%
2024/01/18	0	0.00	21.2	402.57	402.50	-21.2	1,875	-1.13%
2024/01/17	0	0.00	1.2	400.08	398.50	-1.2	1,874	-0.06%
2024/01/16	23	397.56	26	401.88	401.00	-3	1,845	-0.16%
2024/01/15	7	395.00	0	0.00	394.00	7	1,820	0.38%
2024/01/12	6	397.00	0.1	400.50	397.00	5.9	1,819	0.32%
2024/01/11	0	393.00	0	0.00	390.50	0	1,812	0.00%
2024/01/10	0	392.50	0	0.00	393.00	0	1,815	0.00%
2024/01/09	3.7	390.54	1	396.00	390.00	2.7	1,817	0.15%
2024/01/08	1	400.51	0	0.00	396.00	1	1,796	0.06%
2024/01/05	7.5	406.12	1	415.50	401.50	6.5	1,794	0.36%
2024/01/04	2	420.50	1	424.00	420.50	1	1,776	0.06%
2024/01/03	0	0.00	0	421.50	421.50	0	1,778	0.00%
2024/01/02	3	422.50	2	423.75	422.00	1	1,771	0.06%
2023/12/29	0	0.00	2.2	414.59	420.50	-2.2	1,771	-0.12%
2023/12/27	1	408.00	0	0.00	410.00	1	1,754	0.06%
2023/12/26	0	0.00	1	411.00	411.00	-1	1,749	-0.06%
2023/12/25	0	0.00	1	412.50	407.50	-1	1,753	-0.06%
2023/12/22	2	407.00	1	409.50	405.00	1	1,745	0.06%
2023/12/21	2	407.00	0	0.00	406.50	2	1,734	0.12%
2023/12/20	1	407.00	0	0.00	409.50	1	1,745	0.06%
2023/12/19	1	411.50	1	425.00	412.50	0	1,744	0.00%
2023/12/15	1.1	429.45	2	428.00	428.00	-0.9	1,753	-0.05%
2023/12/14	6	427.00	16	429.09	428.00	-10	1,762	-0.57%
2023/12/13	1.4	411.43	8	414.94	415.00	-6.7	1,682	-0.40%
2023/12/12	0.6	401.67	7	402.14	403.00	-6.4	1,617	-0.40%
2023/12/08	0.5	397.00	0	0.00	395.00	0.5	1,616	0.03%
2023/12/06	0	0.00	0.2	396.00	393.00	-0.2	1,630	-0.01%
2023/12/05	17	393.79	18	395.64	397.00	-1	1,660	-0.06%
2023/12/04	4.1	393.12	0	0.00	391.00	4.1	1,652	0.25%
2023/12/01	21	397.90	0	0.00	394.50	21	1,663	1.26%
2023/11/30	22	403.27	2	401.25	400.00	20	1,664	1.20%
2023/11/29	0	0.00	1	406.50	406.50	-1	1,662	-0.06%
2023/11/28	1.1	402.05	2	405.25	403.00	-1	1,630	-0.06%
2023/11/27	5	406.30	5	403.10	401.50	0	1,604	0.00%
2023/11/24	1	404.00	1	402.00	401.50	0	1,579	0.00%
2023/11/23	7	400.64	20.1	400.05	400.00	-13.1	1,582	-0.83%
2023/11/22	31.1	389.49	18.1	393.32	394.00	13	1,519	0.86%
2023/11/21	7.2	397.26	2	396.50	396.50	5.2	1,473	0.35%
2023/11/20	3	391.33	6.1	393.57	396.50	-3.1	1,436	-0.21%
2023/11/17	0	0.00	1	387.00	387.50	-1	1,404	-0.07%
2023/11/15	4.1	384.47	0.2	384.91	382.50	3.9	1,401	0.28%
2023/11/14	3	382.68	1	382.50	383.50	2	1,388	0.15%
2023/11/13	0	0.00	2	392.00	392.00	-2	1,353	-0.15%
2023/11/10	0	385.50	1	389.00	385.50	-1	1,358	-0.07%
2023/11/09	1	387.00	1	390.00	390.00	0	1,360	0.00%
2023/11/08	21.1	382.51	22	384.91	384.00	-0.9	1,376	-0.07%
2023/11/07	0.1	392.50	0	0.00	392.00	0.1	1,326	0.01%
2023/11/03	7	388.21	6	389.33	386.00	1	1,348	0.07%
2023/11/02	0	0.00	0.1	390.00	391.00	-0.1	1,371	-0.01%
2023/11/01	0	0.00	1	384.50	385.50	-1	1,382	-0.07%
2023/10/31	1	381.00	3	386.83	380.50	-2	1,423	-0.14%
2023/10/27	1	379.00	0	0.00	376.00	1	1,489	0.07%
2023/10/26	1	377.05	0	0.00	377.00	1	1,497	0.07%
2023/10/24	0	382.00	0.3	381.00	383.00	-0.3	1,503	-0.02%
2023/10/23	0	0.00	5	381.30	380.00	-5	1,517	-0.33%
2023/10/20	0	0.00	1	383.50	383.50	-1	1,526	-0.07%
2023/10/19	20	381.13	23	383.00	383.50	-3	1,544	-0.19%
2023/10/18	1	376.00	0.1	381.49	375.50	0.9	1,546	0.06%
2023/10/17	8	380.63	6	384.67	379.50	2	1,557	0.13%
2023/10/16	5	382.90	0.2	382.50	383.50	4.8	1,571	0.31%
2023/10/13	0	0.00	2	389.75	389.00	-2	1,579	-0.13%
2023/10/12	1	393.50	2.2	390.63	395.00	-1.2	1,585	-0.07%
2023/10/06	0	0.00	0	387.00	386.00	0	1,618	0.00%
2023/10/05	0	0.00	4	382.25	385.00	-4	1,644	-0.24%
2023/10/04	14.4	370.10	11.2	375.44	376.00	3.2	1,682	0.19%
2023/10/03	0.3	373.91	0.3	375.13	372.50	0	1,789	0.00%
2023/10/02	0.7	373.21	0	0.00	374.00	0.7	1,869	0.04%
2023/09/28	0.3	371.04	0.7	367.99	368.00	-0.4	1,979	-0.02%
2023/09/27	1.1	369.14	0	0.00	369.50	1.1	2,004	0.05%
2023/09/26	0.1	378.50	0.1	377.00	375.00	0	2,019	0.00%
2023/09/25	0.1	380.50	0	0.00	382.00	0.1	2,033	0.00%
2023/09/22	1.3	369.43	1.8	367.89	374.00	-0.6	2,017	-0.03%
2023/09/21	0.4	369.29	0.1	370.00	367.50	0.3	2,002	0.01%
2023/09/20	6	382.50	5	381.20	379.50	1	1,975	0.05%
2023/09/19	2	394.00	2	387.25	386.50	0	1,967	0.00%
2023/09/18	2	396.50	4.1	400.26	394.50	-2.1	1,956	-0.10%
2023/09/14	0	0.00	2.1	387.33	391.50	-2.1	1,901	-0.11%
2023/09/13	3.5	378.30	2	381.25	379.00	1.5	1,892	0.08%
2023/09/12	1	387.50	0.1	388.00	388.00	0.9	1,897	0.05%
2023/09/11	1	392.00	0	0.00	383.50	1	1,911	0.05%
2023/09/08	2	393.01	0	0.00	390.00	2	1,919	0.10%
2023/09/07	1.1	394.00	0	0.00	391.00	1.1	1,899	0.06%
2023/09/06	0	0.00	0	398.00	399.50	0	1,905	0.00%
2023/09/05	0	0.00	7.2	395.02	397.00	-7.2	1,946	-0.37%
2023/09/04	11	389.50	4	392.00	390.50	7	1,942	0.36%
2023/09/01	1	383.00	1	383.50	383.50	0	1,961	0.00%
2023/08/30	1	388.00	1	385.00	383.00	0	2,230	0.00%
2023/08/29	1	380.00	2	388.50	386.00	-1	2,247	-0.04%
2023/08/28	0	0.00	0.1	372.99	377.50	-0.1	2,288	0.00%
2023/08/25	0	0.00	0	373.00	371.50	0	2,319	0.00%
2023/08/24	1	375.50	0	0.00	377.00	1	2,383	0.04%
2023/08/22	0	0.00	1	380.50	380.50	-1	2,431	-0.04%
2023/08/21	0.1	374.00	0	0.00	376.00	0.1	2,435	0.00%
2023/08/17	1	373.00	2	356.50	373.00	-1	2,426	-0.04%
2023/08/16	1	364.93	0.5	362.00	360.00	0.5	2,419	0.02%
2023/08/15	1	364.57	0	0.00	363.50	1	2,455	0.04%
2023/08/14	0.4	367.67	0	0.00	365.50	0.4	2,485	0.02%
2023/08/11	0	0.00	0.1	387.50	385.00	-0.1	2,482	0.00%
2023/08/10	1	385.03	1	387.00	384.50	0	2,540	0.00%
2023/08/08	1	393.50	1	389.00	389.00	0	2,519	0.00%
2023/08/07	1	383.53	0	0.00	383.00	1	2,489	0.04%
2023/08/04	2	392.50	0	0.00	390.00	2	2,466	0.08%
2023/08/02	2	408.00	4	406.75	406.50	-2	2,430	-0.08%
2023/08/01	6	399.50	7.1	401.07	402.00	-1.1	2,387	-0.04%
2023/07/27	10.1	390.97	14	392.07	390.50	-3.9	2,354	-0.17%
2023/07/26	1	394.00	0	0.00	395.00	1	2,348	0.04%
2023/07/25	0	0.00	7	399.50	395.50	-7	2,339	-0.30%
2023/07/24	15	396.82	7	399.50	392.50	8	2,342	0.34%
2023/07/21	3.1	390.69	0	0.00	391.50	3.1	2,337	0.13%
2023/07/20	2	398.25	0	0.00	397.00	2	2,339	0.09%
2023/07/19	5	402.50	0	0.00	403.00	5	2,321	0.22%
2023/07/18	2.1	400.24	1	398.00	397.00	1.1	2,320	0.05%
2023/07/17	0	404.50	0	0.00	401.50	0	2,313	0.00%
2023/07/14	4	403.25	0.2	404.00	403.00	3.8	2,300	0.17%
2023/07/13	0.1	417.50	2	421.50	414.00	-2	2,248	-0.09%
2023/07/12	1.1	418.48	0	0.00	417.50	1.1	2,242	0.05%
2023/07/11	1	416.57	12	421.83	426.00	-11	2,216	-0.50%
2023/07/10	28	419.82	25.1	422.27	420.50	2.9	2,188	0.13%
2023/07/07	4	401.88	2	412.75	415.00	2	2,097	0.10%
2023/07/06	0	0.00	2	418.72	406.50	-2	2,017	-0.10%
2023/07/05	1.1	404.41	0	0.00	403.00	1.1	1,904	0.06%
2023/07/04	0.1	397.95	0	0.00	404.50	0.1	1,877	0.01%
2023/07/03	1	400.00	0	0.00	399.50	1	1,871	0.05%
2023/06/30	0	396.50	0	0.00	396.00	0	1,887	0.00%
2023/06/29	3	396.00	0	0.00	397.00	3	1,897	0.16%
2023/06/28	1	397.50	0	0.00	395.50	1	1,902	0.05%
2023/06/27	1	403.00	1	398.00	394.50	0	1,916	0.00%
2023/06/21	0	391.83	0	0.00	389.50	0	1,964	0.00%
2023/06/19	0	398.50	0	0.00	398.50	0	1,988	0.00%
2023/06/16	1	401.50	0	0.00	397.50	1	1,993	0.05%
2023/06/15	0	398.50	1	399.00	397.50	-1	1,975	-0.05%
2023/06/14	1	404.00	2	402.00	401.00	-1	1,967	-0.05%
2023/06/13	0	0.00	0.1	398.50	397.00	-0.1	1,969	-0.01%
2023/06/09	21	393.17	27.2	397.79	399.00	-6.2	1,979	-0.31%
2023/06/08	5	388.00	0.2	389.50	387.50	4.8	1,948	0.25%
2023/06/07	1.1	391.20	1	391.50	389.50	0.1	1,958	0.01%
2023/06/06	7.4	397.74	3	388.00	388.00	4.4	1,946	0.22%
2023/06/05	2	424.74	2.2	422.23	421.50	-0.2	1,844	-0.01%
2023/06/02	0.2	403.25	1	406.00	400.50	-0.8	1,810	-0.04%
2023/06/01	0	0.00	5	414.50	406.00	-5	1,913	-0.26%
2023/05/31	0	405.00	0	0.00	408.00	0	1,902	0.00%
2023/05/29	0	0.00	0.1	400.61	400.00	-0.1	1,833	0.00%
2023/05/26	0	0.00	0	397.50	389.00	0	1,804	0.00%
2023/05/24	1	393.50	0	0.00	393.50	1	1,845	0.05%
2023/05/19	8	397.00	7	403.71	390.00	1	1,890	0.05%
2023/05/18	0	0.00	7.1	400.48	399.50	-7.1	1,861	-0.38%
2023/05/17	1	398.00	0	0.00	393.50	1	1,872	0.05%
2023/05/16	0	0.00	36	397.42	394.00	-36	1,903	-1.89%
2023/05/12	1	381.50	0	0.00	381.00	1	1,856	0.05%
2023/05/09	0	0.00	1	377.00	378.50	-1	1,885	-0.05%
2023/05/05	0	0.00	2.1	381.62	381.50	-2.1	1,897	-0.11%
2023/05/03	0	0.00	0.1	375.50	379.50	-0.1	1,944	0.00%
2023/05/02	5	371.00	1	378.00	378.00	4	1,956	0.20%
2023/04/28	30.1	372.00	0	0.00	370.50	30.1	1,973	1.52%
2023/04/27	0.1	359.00	1	372.50	368.00	-0.9	1,987	-0.05%
2023/04/26	1.3	356.15	0.5	359.42	361.50	0.8	1,996	0.04%
2023/04/25	2.2	359.71	9.5	360.32	356.00	-7.3	2,046	-0.36%
2023/04/24	0.2	371.75	0.1	374.00	371.00	0.1	2,037	0.00%
2023/04/21	1.4	374.06	2	378.50	371.00	-0.6	2,062	-0.03%
2023/04/20	2	388.42	5	385.00	382.00	-3	2,080	-0.14%
2023/04/18	2	392.50	0	0.00	390.00	2	2,174	0.09%
2023/04/17	0	0.00	1.1	395.82	393.00	-1.1	2,183	-0.05%
2023/04/14	12.1	390.34	10	389.00	389.00	2	2,211	0.09%
2023/04/13	26.1	393.62	25	394.10	390.00	1.1	2,213	0.05%
2023/04/12	49	390.14	38	394.45	392.50	11	2,204	0.50%
2023/04/11	0	0.00	0.1	385.00	383.00	-0.1	2,215	0.00%
2023/04/06	3	379.00	0	0.00	386.00	3	2,246	0.13%
2023/03/31	1	384.00	2.1	392.24	385.50	-1.1	2,234	-0.05%
2023/03/30	1	395.00	0	0.00	394.00	1	2,210	0.05%
2023/03/29	0	0.00	1.5	390.00	391.00	-1.5	2,226	-0.07%
2023/03/28	1	384.00	1.1	385.17	385.00	-0.1	2,255	-0.01%
2023/03/27	1.1	388.35	0.3	392.11	388.00	0.8	2,311	0.04%
2023/03/24	2	398.00	0.1	404.98	395.00	1.9	2,310	0.08%
2023/03/23	0	0.00	1	401.00	403.00	-1	2,254	-0.04%
2023/03/22	1	395.53	0	0.00	395.50	1	2,258	0.04%
2023/03/17	0	0.00	0.1	388.50	393.00	-0.1	2,298	0.00%
2023/03/16	0.1	386.50	0	0.00	383.00	0.1	2,315	0.00%
2023/03/15	1	395.00	6	397.58	392.00	-5	2,336	-0.21%
2023/03/14	1.1	388.18	0	0.00	387.50	1.1	2,326	0.05%
2023/03/13	0	0.00	4	380.63	387.50	-4	2,341	-0.17%
2023/03/09	4	404.75	4	403.63	400.50	0	2,365	0.00%
2023/03/08	4	404.25	3	408.83	403.50	1	2,406	0.04%
2023/03/07	15	422.93	14	426.93	416.00	1	2,376	0.04%
2023/03/06	22	430.73	21	430.40	420.50	1	2,325	0.04%
2023/03/03	1	404.00	0	0.00	402.50	1	2,236	0.04%
2023/03/02	0	0.00	1	399.00	399.50	-1	2,249	-0.04%
2023/02/24	1.3	392.88	0	0.00	389.00	1.3	2,430	0.05%
2023/02/23	2.2	393.95	0	0.00	393.00	2.2	2,465	0.09%
2023/02/22	8	389.31	30	390.17	391.00	-22	2,505	-0.88%
2023/02/21	0	0.00	100.1	397.33	394.50	-100.1	2,647	-3.78%
2023/02/20	0	0.00	16	389.97	389.00	-16	2,677	-0.60%
2023/02/17	1	387.00	0	0.00	387.50	1	2,797	0.04%
2023/02/16	0	0.00	3	394.00	391.50	-3	2,863	-0.10%
2023/02/15	0.5	387.00	0	0.00	392.00	0.5	2,959	0.02%
2023/02/14	16	379.22	37	386.84	388.00	-21	2,976	-0.71%
2023/02/07	0	0.00	0.3	376.50	377.00	-0.3	3,120	-0.01%
2023/02/06	0.1	370.50	0	0.00	373.50	0.1	3,149	0.00%
2023/02/03	3.2	379.50	0	0.00	378.00	3.2	3,189	0.10%
2023/02/02	0.1	374.00	0	0.00	380.00	0.1	3,248	0.00%
2023/02/01	1.4	368.83	1.1	373.86	374.00	0.3	3,330	0.01%
2023/01/31	0	0.00	3.1	361.72	365.50	-3.1	3,341	-0.09%
2023/01/17	0.1	347.50	0	0.00	345.00	0.1	3,373	0.00%
2023/01/16	0.1	346.68	0	0.00	348.50	0.1	3,383	0.00%
2023/01/13	4.5	340.34	5	340.50	342.50	-0.5	3,417	-0.01%
2023/01/12	0.3	354.49	0.2	353.50	349.50	0.1	3,416	0.00%
2023/01/10	23.2	353.37	21.2	352.09	352.50	2	3,495	0.06%
2023/01/09	1	352.50	1.2	356.96	360.50	-0.2	3,543	-0.01%
2023/01/06	20.1	346.95	20.2	351.93	350.50	-0.1	3,579	0.00%
2023/01/05	0	0.00	0	366.00	364.50	0	3,575	0.00%
2023/01/04	6.4	363.07	6	366.99	360.00	0.4	3,612	0.01%
2023/01/03	0	0.00	1.3	340.21	349.00	-1.3	3,617	-0.04%
2022/12/30	0.5	342.15	13.2	335.68	335.50	-12.7	3,666	-0.35%
2022/12/29	1.7	341.15	3.3	337.52	343.50	-1.6	3,710	-0.04%
2022/12/28	1.4	355.61	0.5	352.10	346.00	0.9	3,750	0.02%
2022/12/27	0.2	369.00	0	0.00	368.50	0.2	3,772	0.01%
2022/12/23	0	0.00	0.5	360.00	364.00	-0.5	3,959	-0.01%
2022/12/22	1	367.00	1	368.00	366.50	0	4,089	0.00%
2022/12/20	0.1	371.86	0	0.00	367.00	0.1	4,226	0.00%
2022/12/19	1.4	354.76	2	361.00	376.00	-0.6	4,268	-0.01%
2022/12/16	2	375.50	0.2	376.00	372.00	1.8	4,244	0.04%
2022/12/15	0	0.00	2	384.00	384.50	-2	4,252	-0.05%
2022/12/14	0	0.00	2	380.75	383.50	-2	4,272	-0.05%
2022/12/13	1.1	375.86	0	0.00	371.50	1.1	4,263	0.03%
2022/12/12	1.3	370.62	3	367.17	374.00	-1.8	4,279	-0.04%
2022/12/09	2.5	372.47	0	0.00	366.50	2.5	4,289	0.06%
2022/12/08	1	379.50	0	379.50	375.00	1	4,302	0.02%
2022/12/07	4	387.63	1.1	386.36	383.00	2.9	4,320	0.07%
2022/12/06	11.1	398.97	1	400.00	394.50	10.1	4,334	0.23%
2022/12/05	0	0.00	1	402.00	402.00	-1	4,359	-0.02%
2022/12/02	0	403.00	0	0.00	403.50	0	4,529	0.00%
2022/12/01	1	402.00	4	402.88	400.50	-3	4,611	-0.07%
2022/11/29	14.2	389.82	0	0.00	394.50	14.2	4,806	0.30%
2022/11/28	0.1	391.50	0	0.00	395.50	0.1	4,914	0.00%
2022/11/25	5.3	392.79	1	393.00	391.50	4.3	5,037	0.08%
2022/11/23	4	405.50	4	406.41	398.50	0	5,217	0.00%
2022/11/22	0.1	390.50	12	391.67	395.00	-11.9	5,094	-0.23%
2022/11/21	3	391.17	2	390.50	388.00	1	5,134	0.02%
2022/11/18	1.4	391.18	2	389.00	387.00	-0.6	5,114	-0.01%
2022/11/17	2	379.96	10	388.25	392.50	-8	5,053	-0.16%
2022/11/16	1.2	366.54	1	368.00	371.00	0.2	4,898	0.00%
2022/11/15	1	359.00	0	0.00	370.50	1	4,830	0.02%
2022/11/14	1.3	349.12	4	348.63	353.00	-2.7	4,741	-0.06%
2022/11/11	1.2	339.63	4	344.88	341.00	-2.8	4,703	-0.06%
2022/11/10	10	326.50	0.1	331.00	330.00	9.9	4,640	0.21%
2022/11/09	0.1	324.55	1	325.50	327.50	-0.9	4,641	-0.02%
2022/11/08	3	326.00	0	0.00	320.50	3	4,736	0.06%
2022/11/07	3.3	324.91	2	320.50	322.50	1.3	4,727	0.03%
2022/11/04	1	312.00	5	313.60	322.50	-4	4,780	-0.08%
2022/11/03	5	305.80	2.5	305.00	310.50	2.5	4,830	0.05%
2022/11/02	2	304.25	1	305.00	307.00	1	4,823	0.02%
2022/11/01	0	0.00	1	307.00	302.00	-1	4,853	-0.02%
2022/10/31	2	300.50	2.6	302.09	300.50	-0.6	4,858	-0.01%
2022/10/28	4.3	283.79	5	281.80	284.00	-0.7	4,819	-0.01%
2022/10/27	4.2	296.25	0.3	297.02	299.00	3.9	4,754	0.08%
2022/10/26	0.5	290.70	0.3	288.00	288.00	0.2	4,755	0.00%
2022/10/25	2.6	293.60	1.6	296.28	292.00	1	4,730	0.02%
2022/10/24	0.1	302.00	1.3	301.04	297.00	-1.2	4,778	-0.03%
2022/10/21	0.4	297.88	1.3	292.68	292.00	-0.9	4,874	-0.02%
2022/10/20	0.8	303.75	0.3	306.63	301.00	0.5	4,859	0.01%
2022/10/19	2.3	311.89	0.4	317.38	311.00	1.9	4,832	0.04%
2022/10/18	5	320.60	3.5	320.70	316.00	1.5	4,816	0.03%
2022/10/17	0.8	314.45	11.2	316.70	316.50	-10.4	4,800	-0.22%
2022/10/14	1.3	332.12	1.2	338.75	328.50	0.1	4,769	0.00%
2022/10/13	2.2	335.14	0.2	334.00	324.50	2	4,763	0.04%
2022/10/12	1.1	343.24	0	346.50	343.00	1.1	4,748	0.02%
2022/10/11	0	0.00	2.2	346.73	343.00	-2.2	4,774	-0.05%
2022/10/07	0.1	364.00	0	0.00	363.00	0.1	4,848	0.00%
2022/10/06	1	361.00	2.1	367.11	369.50	-1.1	4,826	-0.02%
2022/10/05	2	364.25	1	366.00	363.00	1	4,806	0.02%
2022/10/03	4.1	335.93	1.2	338.25	334.00	2.9	4,749	0.06%
2022/09/30	1.5	326.70	4.7	336.88	345.50	-3.2	4,790	-0.07%
2022/09/29	2.9	355.88	1.2	360.83	347.00	1.7	4,738	0.04%
2022/09/28	13.9	363.41	20.8	361.56	360.00	-6.9	4,660	-0.15%
2022/09/27	8.8	400.57	4	397.14	399.50	4.8	4,596	0.10%
2022/09/26	14.2	407.30	7	401.57	399.00	7.2	4,564	0.16%
2022/09/23	3	426.67	3.1	426.16	425.50	-0.1	4,521	0.00%
2022/09/21	3	424.00	0.3	422.51	425.00	2.7	4,488	0.06%
2022/09/20	0	0.00	2	420.00	418.00	-2	4,471	-0.04%
2022/09/19	3	416.00	0	0.00	414.50	3	4,464	0.07%
2022/09/15	1	429.01	2.1	429.25	429.00	-1.1	4,463	-0.02%
2022/09/14	2.1	424.34	2	419.50	425.00	0.1	4,477	0.00%
2022/09/13	3.2	437.50	1	436.50	430.50	2.2	4,437	0.05%
2022/09/12	1	448.00	0	0.00	439.00	1	4,397	0.02%
2022/09/08	6.5	442.36	8	439.00	439.00	-1.5	4,366	-0.03%
2022/09/07	8	446.50	14.3	445.79	451.50	-6.3	4,188	-0.15%
2022/09/06	12.1	455.56	20	449.18	442.00	-7.9	4,099	-0.19%
2022/09/05	5	430.40	2	443.75	440.00	3	3,934	0.08%
2022/09/02	3	451.00	5	451.70	451.00	-2	3,830	-0.05%
2022/09/01	7	450.21	6.2	447.03	440.50	0.8	3,708	0.02%
2022/08/31	7	441.07	7	448.34	449.00	0	3,572	0.00%
2022/08/30	12	430.91	12	434.88	434.50	0	3,433	0.00%
2022/08/29	2.1	410.27	1	412.50	410.00	1.1	3,315	0.03%
2022/08/26	1	412.00	1	421.50	426.50	0	3,317	0.00%
2022/08/25	1	409.88	1.1	406.59	405.00	-0.1	3,240	0.00%
2022/08/24	0.1	405.00	3.1	404.44	403.00	-3	3,243	-0.09%
2022/08/23	1	408.50	2.2	405.89	407.50	-1.2	3,270	-0.04%
2022/08/22	1	411.50	2	406.00	406.00	-1	3,281	-0.03%
2022/08/19	4.2	423.52	1.3	421.23	415.50	2.9	3,282	0.09%
2022/08/18	0.1	414.29	1	420.50	422.00	-0.9	3,260	-0.03%
2022/08/17	2	414.75	1.2	414.58	414.50	0.8	3,237	0.02%
2022/08/16	3.4	413.43	2.1	413.57	408.50	1.3	3,186	0.04%
2022/08/15	6.2	428.92	3	428.83	423.00	3.2	3,131	0.10%
2022/08/12	1.2	422.79	1.1	420.21	420.00	0.1	3,020	0.00%
2022/08/11	1	422.00	4	423.50	427.00	-3	2,985	-0.10%
2022/08/10	3	406.67	4	411.13	414.00	-1	2,884	-0.03%
2022/08/09	2.4	388.38	2	392.25	391.00	0.4	2,791	0.01%
2022/08/08	1.6	392.50	0	0.00	391.00	1.6	2,779	0.06%
2022/08/05	0.1	381.00	3	392.17	397.00	-2.9	2,725	-0.11%
2022/08/04	43.1	372.50	1	371.00	373.50	42.1	2,684	1.57%
2022/08/03	2.5	382.20	0	0.00	378.00	2.5	2,660	0.09%
2022/08/02	2.4	389.13	3	382.17	385.50	-0.6	2,640	-0.02%
2022/08/01	11.3	391.77	0	0.00	391.00	11.3	2,626	0.43%
2022/07/29	106.1	395.74	1	391.50	394.50	105.1	2,625	4.00%	大買/鉅額交易
2022/07/28	11.6	385.56	11.6	382.36	389.50	0	2,563	0.00%
2022/07/27	4.2	406.67	0.2	407.00	402.00	4	2,441	0.16%
2022/07/26	5.2	411.27	2	409.25	406.50	3.2	2,408	0.13%
2022/07/25	2	421.00	3	421.00	418.00	-1	2,403	-0.04%
2022/07/22	1	427.00	6	412.33	412.50	-5	2,385	-0.21%
2022/07/21	1.3	429.27	1	431.50	434.50	0.3	2,349	0.01%
2022/07/20	3	441.83	1	430.00	429.00	2	2,299	0.09%
2022/07/19	2.5	441.26	3	439.17	439.00	-0.5	2,235	-0.02%
2022/07/18	2.3	446.26	2	449.50	450.50	0.3	2,207	0.01%
2022/07/15	6	433.25	5	437.50	446.00	1	2,127	0.05%
2022/07/14	0	0.00	1	420.00	420.00	-1	2,000	-0.05%
2022/07/13	2	414.00	0	0.00	407.00	2	1,953	0.10%
2022/07/11	1.1	407.45	0	0.00	402.00	1.1	1,893	0.06%
2022/07/08	2.1	409.24	2.2	409.64	408.00	-0.1	1,853	-0.01%
2022/07/07	0	0.00	0.2	401.00	400.00	-0.2	1,756	-0.01%
2022/07/06	1	373.00	1	370.00	370.00	0	1,676	0.00%
2022/07/05	1	366.00	0	0.00	368.00	1	1,628	0.06%
2022/07/04	1.4	348.93	3	340.50	345.00	-1.6	1,595	-0.10%
2022/07/01	0	0.00	3.2	359.34	342.50	-3.2	1,590	-0.20%
2022/06/30	2	362.25	0	0.00	366.50	2	1,566	0.13%
2022/06/29	1	350.00	1.1	345.71	363.00	-0.1	1,553	-0.01%
2022/06/28	3.5	350.51	0.2	348.00	348.50	3.3	1,542	0.21%
2022/06/27	2	363.00	1.2	364.64	362.50	0.8	1,559	0.05%
2022/06/24	2.1	354.02	2.1	359.44	350.50	0	1,559	0.00%
2022/06/23	3.3	344.18	4.4	343.32	346.00	-1.1	1,553	-0.07%
2022/06/22	3.1	363.03	7.2	357.13	356.50	-4.1	1,513	-0.27%
2022/06/21	2	381.50	2	386.50	396.00	0	1,455	0.00%
2022/06/20	0.2	384.00	0.2	391.43	378.00	0	1,456	0.00%
2022/06/17	0.2	393.50	2	393.00	391.00	-1.8	1,446	-0.12%
2022/06/16	0	0.00	1	415.00	401.50	-1	1,430	-0.07%
2022/06/15	1	413.00	1	411.00	406.50	0	1,416	0.00%
2022/06/14	1.3	405.08	0	0.00	404.50	1.3	1,421	0.09%
2022/06/13	0.2	409.39	1	411.00	409.00	-0.8	1,409	-0.06%
2022/06/09	0.1	411.50	0	0.00	415.50	0.1	1,409	0.01%
2022/06/07	0.2	418.25	1	418.00	418.00	-0.8	1,396	-0.06%
2022/06/06	3	424.67	6	422.00	422.00	-3	1,385	-0.22%
2022/06/02	3	413.67	0	0.00	415.50	3	1,364	0.22%
2022/06/01	6.2	412.80	2	413.00	413.00	4.2	1,382	0.30%
2022/05/31	6.2	408.97	0	0.00	415.50	6.2	1,361	0.46%
2022/05/30	0	0.00	1	396.50	399.50	-1	1,321	-0.08%
2022/05/27	0	0.00	2	382.75	382.50	-2	1,301	-0.15%
2022/05/26	1.2	368.38	1	369.50	369.50	0.2	1,288	0.02%
2022/05/25	0	0.00	1	367.50	370.50	-1	1,288	-0.08%
2022/05/24	0.1	356.00	1.2	358.33	355.00	-1.1	1,293	-0.09%
2022/05/23	0.2	366.00	0	0.00	362.50	0.2	1,299	0.02%
2022/05/20	1.1	364.54	0	0.00	360.50	1.1	1,312	0.08%
2022/05/19	0.1	351.95	0.1	356.50	357.50	0	1,301	0.00%
2022/05/18	0.3	355.00	0.1	353.96	356.50	0.1	1,296	0.01%
2022/05/17	0.1	347.50	0.2	342.50	352.50	-0.1	1,293	-0.01%
2022/05/16	2.2	340.43	0.3	343.12	335.50	1.9	1,286	0.15%
2022/05/13	1.4	350.50	0.1	357.00	348.00	1.3	1,277	0.10%
2022/05/12	0	0.00	0.3	356.93	351.00	-0.3	1,279	-0.02%
2022/05/11	0.1	354.50	2	351.00	352.00	-1.9	1,272	-0.15%
2022/05/10	0	0.00	2	341.50	353.00	-2	1,281	-0.16%
2022/05/09	2.2	347.47	1.2	347.92	345.50	1	1,268	0.08%
2022/05/06	1.2	370.17	0.3	371.50	364.00	0.9	1,246	0.07%
2022/05/05	2.3	384.21	2	386.00	384.00	0.3	1,236	0.02%
2022/05/04	3.1	382.02	2.2	383.14	382.50	1	1,241	0.08%
2022/05/03	2.4	383.39	3	383.67	383.50	-0.6	1,292	-0.05%
2022/04/29	2.6	380.90	0.1	389.00	379.00	2.5	1,324	0.19%
2022/04/28	2.1	391.24	5.2	388.60	384.00	-3.1	1,326	-0.24%
2022/04/27	2.3	390.26	0.2	381.00	393.50	2.1	1,333	0.16%
2022/04/26	3	386.27	2.1	393.43	393.50	0.9	1,341	0.07%
2022/04/25	0.1	398.00	0.4	385.76	384.00	-0.3	1,386	-0.02%
2022/04/22	1.7	402.68	0.2	402.00	401.00	1.5	1,405	0.10%
2022/04/21	0.2	417.01	0	0.00	417.50	0.2	1,460	0.01%
2022/04/20	2.8	420.69	0.3	420.00	417.00	2.5	1,490	0.16%
2022/04/19	0.2	421.09	1	419.50	419.50	-0.8	1,515	-0.05%
2022/04/18	0	0.00	3	418.01	413.50	-3	1,544	-0.20%
2022/04/15	3.6	434.42	3	423.17	418.00	0.6	1,573	0.03%
2022/04/13	0	0.00	1	447.00	444.00	-1	1,774	-0.06%
2022/04/12	1	439.56	1	445.00	439.50	0	1,889	0.00%
2022/04/11	0.1	441.00	2	440.50	444.00	-1.9	1,947	-0.10%
2022/04/08	3	448.67	5	450.20	449.50	-2	1,981	-0.10%
2022/04/07	2	448.05	2	453.00	437.00	0	1,970	0.00%
2022/04/01	4	448.88	0	0.00	450.00	4	1,974	0.20%
2022/03/31	1	453.00	0.2	454.99	455.50	0.8	1,978	0.04%
2022/03/29	1	426.00	2	428.75	430.50	-1	1,956	-0.05%
2022/03/28	1	422.50	0	0.00	424.50	1	1,994	0.05%
2022/03/25	1.2	443.17	1	439.50	438.00	0.2	2,054	0.01%
2022/03/24	1	433.50	2	438.50	447.50	-1	2,061	-0.05%
2022/03/23	2	437.01	3	440.17	443.50	-1	2,078	-0.05%
2022/03/22	2.1	431.50	0.4	432.00	432.50	1.7	2,080	0.08%
2022/03/18	1	435.00	4	429.00	432.00	-3	2,117	-0.14%
2022/03/17	1	430.50	4.2	434.95	435.50	-3.2	2,147	-0.15%
2022/03/16	3.2	413.13	3	412.67	413.00	0.2	2,158	0.01%
2022/03/15	2.2	407.23	0.2	410.50	406.50	2	2,229	0.09%
2022/03/11	4.1	426.04	2	426.50	425.00	2.1	2,311	0.09%
2022/03/10	3	435.00	3.4	434.85	439.00	-0.4	2,325	-0.02%
2022/03/09	2.2	421.50	1.1	424.91	421.50	1.1	2,370	0.05%
2022/03/08	2.2	417.14	2	424.00	416.00	0.2	2,454	0.01%
2022/03/07	1	418.00	1	423.50	431.00	0	2,497	0.00%
2022/03/04	0.2	447.00	2.4	443.58	442.50	-2.2	2,601	-0.08%
2022/03/03	1.1	463.36	1	455.00	455.00	0.1	2,700	0.00%
2022/03/02	2	455.25	2.5	452.30	459.00	-0.5	2,770	-0.02%
2022/03/01	6	463.92	4	464.25	461.00	2	2,804	0.07%
2022/02/25	6.2	447.82	6.2	452.32	455.00	0	2,852	0.00%
2022/02/24	3.2	446.20	2	438.50	438.50	1.2	2,928	0.04%
2022/02/23	1.3	457.20	0.1	459.00	458.00	1.2	3,056	0.04%
2022/02/22	0.2	467.00	3	460.83	460.50	-2.8	3,168	-0.09%
2022/02/17	0.3	484.69	1	492.50	481.00	-0.7	3,332	-0.02%
2022/02/16	4	493.00	0	0.00	492.00	4	3,387	0.12%
2022/02/15	0	0.00	0.2	485.00	486.50	-0.2	3,485	-0.01%
2022/02/11	1	493.93	0	0.00	494.00	1	3,512	0.03%
2022/02/10	0.1	488.45	0	0.00	484.00	0.1	3,520	0.00%
2022/02/09	2.1	491.23	0.2	483.50	494.00	1.9	3,514	0.05%
2022/02/08	0	0.00	0.4	481.00	485.00	-0.4	3,530	-0.01%
2022/02/07	3.2	463.91	0	0.00	475.00	3.2	3,553	0.09%
2022/01/26	1	473.00	0.2	476.95	470.00	0.8	3,567	0.02%
2022/01/25	0.4	476.00	0	0.00	473.50	0.4	3,635	0.01%
2022/01/24	0	0.00	2.2	471.86	488.50	-2.2	3,613	-0.06%
2022/01/21	0.8	477.47	1	469.50	467.00	-0.2	3,609	-0.01%
2022/01/20	0.1	485.50	0	0.00	484.50	0.1	3,627	0.00%
2022/01/19	0.1	490.50	0.2	489.50	487.00	-0.1	3,697	0.00%
2022/01/18	1	490.99	1.2	487.37	487.00	-0.2	3,766	-0.01%
2022/01/17	5.2	494.23	0.1	498.00	496.00	5.1	3,733	0.14%
2022/01/14	0.2	500.71	0	0.00	500.00	0.2	3,714	0.01%
2022/01/13	0.1	528.00	0	0.00	528.00	0.1	3,668	0.00%
2022/01/11	0	547.00	0	0.00	549.00	0	3,663	0.00%
2022/01/10	2	550.50	3	553.67	560.00	-1	3,648	-0.03%
2022/01/07	5	562.73	13	550.08	542.00	-8	3,628	-0.22%
2022/01/06	0	0.00	1	577.00	584.00	-1	3,520	-0.03%
2022/01/05	1	574.00	3.2	561.38	572.00	-2.2	3,458	-0.06%
2022/01/04	2	555.00	7.1	557.27	559.00	-5.1	3,404	-0.15%
2022/01/03	5	545.20	2.1	545.46	548.00	2.9	3,414	0.08%
2021/12/30	3	526.00	1	529.00	529.00	2	3,407	0.06%
2021/12/29	1	524.03	6	525.17	524.00	-5	3,440	-0.15%
2021/12/28	2	539.50	2	538.50	538.00	0	3,458	0.00%
2021/12/27	1	539.00	1	546.00	539.00	0	3,509	0.00%
2021/12/24	3	550.67	3	547.67	545.00	0	3,558	0.00%
2021/12/23	1	544.00	1	550.00	544.00	0	3,564	0.00%
2021/12/22	2	553.00	2	547.50	544.00	0	3,621	0.00%
2021/12/21	2	534.50	1	538.00	556.00	1	3,610	0.03%
2021/12/20	1	536.00	1	536.00	531.00	0	3,553	0.00%
2021/12/16	4	546.25	0	0.00	537.00	4	3,563	0.11%
2021/12/15	5	537.20	0	0.00	536.00	5	3,596	0.14%
2021/12/14	2	534.00	11	532.18	532.00	-9	3,609	-0.25%
2021/12/13	1	551.00	1.3	551.40	551.00	-0.3	3,634	-0.01%
2021/12/10	0	0.00	2.2	545.64	545.00	-2.2	3,659	-0.06%
2021/12/09	0	0.00	2	552.50	557.00	-2	3,635	-0.06%
2021/12/08	1	538.00	3	533.67	539.00	-2	3,561	-0.06%
2021/12/07	8	520.75	1	526.00	520.00	7	3,513	0.20%
2021/12/06	4.2	509.00	0	0.00	511.00	4.2	3,505	0.12%
2021/12/03	1.2	512.10	1	517.00	512.00	0.2	3,538	0.01%
2021/12/02	3	526.33	17	526.53	517.00	-14	3,544	-0.39%
2021/12/01	0	0.00	2	556.00	557.00	-2	3,534	-0.06%
2021/11/30	2.1	552.05	2.4	546.00	548.00	-0.3	3,521	-0.01%
2021/11/29	15.2	522.97	3	529.00	536.00	12.2	3,468	0.35%
2021/11/26	0.2	507.00	14.1	501.21	501.00	-13.9	3,450	-0.40%
2021/11/25	2.1	529.26	0	0.00	520.00	2.1	3,382	0.06%
2021/11/24	1.2	518.17	0	0.00	518.00	1.2	3,344	0.04%
2021/11/23	0.2	522.00	1.1	520.09	514.00	-0.9	3,305	-0.03%
2021/11/22	1.2	521.25	1	520.00	530.00	0.2	3,247	0.01%
2021/11/19	2	501.00	5	490.00	495.00	-3	3,109	-0.10%
2021/11/18	3	488.33	1	496.00	490.00	2	3,002	0.07%
2021/11/16	1	461.56	1	467.00	466.00	0	2,881	0.00%
2021/11/15	2.2	458.71	3	454.00	455.50	-0.8	2,862	-0.03%
2021/11/12	2.1	444.90	5.3	445.67	448.00	-3.2	2,833	-0.11%
2021/11/11	2.1	421.81	0	0.00	418.50	2.1	2,747	0.08%
2021/11/10	2	429.75	1	434.00	429.50	1	2,767	0.04%
2021/11/08	0.2	420.50	0	0.00	419.00	0.2	2,850	0.01%
2021/11/05	4	421.13	0	0.00	421.50	4	2,861	0.14%
2021/11/04	1	418.50	0	0.00	416.50	1	2,873	0.03%
2021/11/03	3	427.00	0	0.00	426.00	3	2,861	0.10%
2021/11/02	1	434.00	7	434.71	434.00	-6	2,841	-0.21%
2021/10/29	0	0.00	1	430.00	427.50	-1	2,741	-0.04%
2021/10/28	1	425.50	1	427.00	427.00	0	2,712	0.00%
2021/10/27	3	428.83	0	0.00	440.00	3	2,667	0.11%
2021/10/26	2	414.75	4	413.00	420.00	-2	2,587	-0.08%
2021/10/25	2	391.00	2	394.00	393.00	0	2,500	0.00%
2021/10/22	0.2	388.00	0	0.00	388.00	0.2	2,517	0.01%
2021/10/21	0.1	396.00	1	391.00	391.00	-0.9	2,518	-0.04%
2021/10/20	0.2	393.00	0	0.00	391.50	0.2	2,501	0.01%
2021/10/19	0.2	395.50	3	394.50	399.00	-2.8	2,515	-0.11%
2021/10/18	0.2	383.00	0	0.00	381.50	0.2	2,508	0.01%
2021/10/15	5	391.20	0	0.00	384.00	5	2,513	0.20%
2021/10/13	0.2	385.17	1	384.00	380.50	-0.8	2,536	-0.03%
2021/10/12	1.2	385.50	1	390.50	392.00	0.2	2,520	0.01%
2021/10/08	2.3	396.20	6	386.58	386.00	-3.8	2,490	-0.15%
2021/10/07	6	406.33	1.1	409.91	413.00	4.9	2,439	0.20%
2021/10/06	1.2	395.92	1	390.00	398.00	0.2	2,436	0.01%
2021/10/05	0	0.00	0.2	386.00	389.00	-0.2	2,429	-0.01%
2021/10/01	0.4	396.75	1	395.50	387.50	-0.6	2,506	-0.02%
2021/09/30	0	0.00	0.2	409.00	412.00	-0.2	2,476	-0.01%
2021/09/29	1.4	404.29	0.2	408.00	404.50	1.2	2,493	0.05%
2021/09/28	3	442.77	2	440.50	431.00	1	2,523	0.04%
2021/09/27	1.2	455.83	0.1	460.50	454.00	1.1	2,539	0.04%
2021/09/24	0.1	455.00	1.2	455.33	454.00	-1.1	2,564	-0.04%
2021/09/23	1	448.00	0	0.00	446.50	1	2,583	0.04%
2021/09/22	1	450.50	0	0.00	452.50	1	2,616	0.04%
2021/09/17	2	456.25	1	464.50	464.50	1	2,630	0.04%
2021/09/16	2.2	464.95	0	0.00	450.00	2.2	2,773	0.08%
2021/09/15	0.3	481.00	2	470.50	460.00	-1.7	2,780	-0.06%
2021/09/09	1	507.00	0	0.00	496.50	1	2,819	0.04%
2021/09/08	1.3	520.31	3	500.67	498.50	-1.7	2,832	-0.06%
2021/09/07	1.4	533.93	0	0.00	523.00	1.4	2,797	0.05%
2021/09/06	0	0.00	2	536.00	524.00	-2	2,768	-0.07%
2021/09/03	1	526.00	1	531.00	526.00	0	2,718	0.00%
2021/09/02	0	0.00	0.2	528.00	516.00	-0.2	2,713	-0.01%
2021/09/01	11.2	517.99	10.3	516.90	518.00	1	2,674	0.04%
2021/08/31	0.2	478.00	0	0.00	483.50	0.2	2,670	0.01%
2021/08/27	0	0.00	1.3	482.60	476.00	-1.3	2,725	-0.05%
2021/08/26	1.4	473.46	1	469.00	468.50	0.4	2,755	0.01%
2021/08/25	1	491.00	0	0.00	492.00	1	2,777	0.04%
2021/08/23	0	0.00	0.2	477.00	482.50	-0.2	2,880	-0.01%
2021/08/20	1	465.50	0	0.00	467.00	1	2,895	0.03%
2021/08/19	0	0.00	1	455.00	455.00	-1	2,896	-0.03%
2021/08/17	1	485.50	1	483.00	471.00	0	2,958	0.00%
2021/08/16	0.2	491.25	0	0.00	481.00	0.2	3,019	0.01%
2021/08/13	0	0.00	0.2	503.00	504.00	-0.2	3,009	-0.01%
2021/08/12	0.2	464.00	1	464.50	511.00	-0.8	3,027	-0.03%
2021/08/11	0.1	508.00	0	0.00	493.00	0.1	2,977	0.00%
2021/08/10	1.2	510.83	2	504.50	503.00	-0.8	3,012	-0.03%
2021/08/09	1.2	526.83	0	0.00	523.00	1.2	3,046	0.04%
2021/08/06	1	520.00	0	0.00	523.00	1	3,104	0.03%
2021/08/04	0.2	529.00	0	0.00	526.00	0.2	3,227	0.00%
2021/08/03	0.2	525.00	1	523.00	525.00	-0.9	3,289	-0.03%
2021/07/29	0.1	524.00	0	0.00	527.00	0.1	3,387	0.00%
2021/07/28	1.2	547.00	11	529.09	528.00	-9.8	3,444	-0.28%
2021/07/26	0.1	567.00	0	0.00	564.00	0.1	3,555	0.00%
2021/07/23	1	575.00	1	558.00	561.00	0	3,647	0.00%
2021/07/21	0	0.00	0	550.00	542.00	0	3,788	0.00%
2021/07/20	0.2	562.00	0.2	553.00	543.00	0	3,916	0.00%
2021/07/19	0.2	576.00	0	0.00	568.00	0.2	3,916	0.01%
2021/07/16	0	0.00	1	578.00	578.00	-1	3,927	-0.03%
2021/07/15	0.1	567.00	0	0.00	567.00	0.1	3,947	0.00%
2021/07/14	2	566.00	2	557.00	563.00	0	3,947	0.00%
2021/07/12	0.1	570.00	0	0.00	568.00	0.1	4,169	0.00%
2021/07/09	4.2	575.64	1	578.00	570.00	3.2	4,325	0.07%
2021/07/08	0	0.00	0.2	623.00	600.00	-0.2	4,275	0.00%
2021/07/07	10	595.00	9	586.78	598.00	1	4,193	0.02%
2021/07/05	0	0.00	0	598.00	598.00	0	4,158	0.00%
2021/07/02	0	0.00	1.1	584.62	583.00	-1.1	4,079	-0.03%
2021/07/01	3.2	566.69	3	552.33	550.00	0.2	4,034	0.00%
2021/06/30	11.1	565.14	11	566.55	564.00	0.1	4,017	0.00%
2021/06/29	1	582.00	0	587.00	572.00	1	3,991	0.02%
2021/06/28	6.1	580.51	6	579.67	582.00	0.1	3,963	0.00%
2021/06/25	7.1	582.24	43.3	580.12	588.00	-36.2	3,942	-0.92%
2021/06/24	2	536.50	4.2	544.47	546.00	-2.2	3,807	-0.06%
2021/06/23	1	528.00	5.3	523.26	528.00	-4.3	3,744	-0.11%
2021/06/22	5	517.00	1	526.00	512.00	4	3,715	0.11%
2021/06/21	0	0.00	5	517.20	522.00	-5	3,696	-0.14%
2021/06/17	4	517.00	2	527.45	527.00	2	3,644	0.05%
2021/06/16	1	519.00	0	0.00	506.00	1	3,617	0.03%
2021/06/15	6	519.67	5	524.00	521.00	1	3,607	0.03%
2021/06/11	5	516.00	5	517.00	514.00	0	3,603	0.00%
2021/06/10	1	512.00	2.2	519.49	520.00	-1.2	3,583	-0.03%
2021/06/09	0	0.00	1	509.00	505.00	-1	3,547	-0.03%
2021/06/08	6	512.00	5	515.80	513.00	1	3,537	0.03%
2021/06/07	7	489.93	6	494.42	497.00	1	3,468	0.03%
2021/06/04	0	0.00	4	493.00	492.50	-4	3,465	-0.12%
2021/06/03	2.2	491.64	3	490.50	488.50	-0.8	3,490	-0.02%
2021/06/02	26	490.96	20	494.28	493.00	6	3,465	0.17%
2021/06/01	0.4	483.00	5.1	478.33	486.00	-4.7	3,435	-0.14%
2021/05/31	0.2	456.00	2	450.00	467.00	-1.8	3,376	-0.05%
2021/05/28	1.2	463.08	0	0.00	458.00	1.2	3,384	0.04%
2021/05/27	2	461.75	1	461.00	460.50	1	3,390	0.03%
2021/05/26	2.3	465.11	1	451.50	465.50	1.3	3,402	0.04%
2021/05/25	7	459.07	1	461.00	455.00	6	3,388	0.18%
2021/05/24	4	432.38	7.4	439.28	442.50	-3.4	3,371	-0.10%
2021/05/20	4.1	413.22	2	413.25	403.50	2.1	3,343	0.06%
2021/05/19	0.2	389.46	0	0.00	398.00	0.2	3,409	0.01%
2021/05/18	1	396.01	0	0.00	397.50	1	3,424	0.03%
2021/05/17	7.1	374.56	4.1	388.41	369.00	3	3,416	0.09%
2021/05/14	1	427.96	2	416.99	409.50	-1	3,420	-0.03%
2021/05/13	4.2	416.83	3	417.50	423.00	1.2	3,401	0.04%
2021/05/12	3	398.00	3	413.83	410.00	0	3,509	0.00%
2021/05/11	14.2	455.82	13	439.62	441.50	1.2	3,460	0.04%
2021/05/10	4	480.25	0	0.00	480.00	4	3,436	0.12%
2021/05/07	1	483.50	1	489.00	494.00	0	3,442	0.00%
2021/05/06	1	470.00	0	0.00	474.50	1	3,464	0.03%
2021/05/05	12	501.58	22	486.18	477.00	-10	3,451	-0.29%
2021/05/04	15.2	508.89	10	498.60	497.00	5.2	3,442	0.15%
2021/05/03	12	521.33	10	511.20	510.00	2	3,473	0.06%
2021/04/29	31	554.13	13	556.16	550.00	18	3,543	0.51%
2021/04/28	16	538.24	16	541.88	551.00	0	3,500	0.00%
2021/04/27	13	536.38	10	527.00	529.00	3	3,428	0.09%
2021/04/26	2	535.50	4	535.25	533.00	-2	3,445	-0.06%
2021/04/23	2	486.00	0.1	504.00	503.00	1.9	3,376	0.06%
2021/04/21	1	491.00	4	492.50	490.00	-3	3,461	-0.09%
2021/04/19	2	527.50	0	0.00	515.00	2	3,530	0.06%
2021/04/16	1	542.00	1.2	524.70	520.00	-0.2	3,617	-0.01%
2021/04/15	4.3	504.98	14.2	509.15	525.00	-10	3,527	-0.28%
2021/04/13	1	477.00	1	479.00	477.00	0	3,487	0.00%
2021/04/12	1.1	479.36	0	0.00	477.00	1.1	3,498	0.03%
2021/04/09	1	472.50	6	479.33	479.50	-5	3,529	-0.14%
2021/04/08	0	0.00	1	480.00	478.50	-1	3,553	-0.03%
2021/04/07	4	471.00	6	470.00	470.00	-2	3,550	-0.06%
2021/04/06	1.3	472.68	0	0.00	473.00	1.3	3,566	0.04%
2021/04/01	2	481.50	0	0.00	480.00	2	3,569	0.06%
2021/03/31	2.1	484.14	5	485.90	484.00	-2.9	3,573	-0.08%
2021/03/30	4.1	488.37	3.1	488.16	489.00	1	3,573	0.03%
2021/03/29	1	482.00	1	476.00	481.00	0	3,566	0.00%
2021/03/25	3.1	468.42	3	468.00	467.00	0.1	3,613	0.00%
2021/03/24	1.2	460.92	3	462.67	470.50	-1.8	3,682	-0.05%
2021/03/22	1	467.01	0	0.00	468.50	1	3,760	0.03%
2021/03/18	2	479.25	0	0.00	479.00	2	3,852	0.05%
2021/03/17	1	486.00	0	0.00	480.50	1	3,930	0.03%
2021/03/16	0	0.00	1	482.50	482.50	-1	3,939	-0.03%
2021/03/15	1	480.00	0	0.00	479.00	1	3,963	0.03%
2021/03/12	0	483.00	1	480.00	483.00	-1	4,019	-0.02%
2021/03/11	0	487.00	1	487.00	487.50	-1	4,077	-0.02%
2021/03/10	2.2	494.78	0	0.00	485.00	2.2	4,117	0.05%
2021/03/09	3	491.50	2	485.50	491.50	1	4,166	0.02%
2021/03/08	0	0.00	2	485.00	480.50	-2	4,184	-0.05%
2021/03/04	2	483.01	3	489.33	487.50	-1	4,400	-0.02%
2021/03/03	4	495.50	0	0.00	498.50	4	4,661	0.09%
2021/03/02	2	487.75	1	481.03	483.00	1	4,671	0.02%
2021/02/26	0	0.00	2	494.00	494.00	-2	4,696	-0.04%
2021/02/25	7	499.86	1	506.00	506.00	6	4,756	0.13%
2021/02/24	2	506.00	8	496.00	496.00	-6	4,786	-0.13%
2021/02/23	2	510.00	0	0.00	512.00	2	4,781	0.04%
2021/02/22	5	517.40	2	524.50	514.00	3	4,818	0.06%
2021/02/19	1	519.00	7	511.71	510.00	-6	4,871	-0.12%
2021/02/18	2	493.75	1	495.50	496.50	1	4,805	0.02%
2021/02/17	12	478.50	3	479.83	482.00	9	4,817	0.19%
2021/02/05	1	477.29	6	479.33	477.00	-5	4,874	-0.10%
2021/02/04	2	501.01	0	0.00	497.50	2	4,900	0.04%
2021/02/03	4	515.75	7.2	515.00	503.00	-3.2	4,883	-0.07%
2021/02/02	4.2	497.00	1	498.00	491.00	3.2	4,799	0.07%
2021/01/29	0	0.00	1	481.50	482.00	-1	4,875	-0.02%
2021/01/28	3	489.00	1	487.00	487.00	2	4,882	0.04%
2021/01/27	2	485.00	5	487.30	484.50	-3	4,888	-0.06%
2021/01/26	10	489.35	5.1	484.40	482.00	5	4,894	0.10%
2021/01/25	6	495.42	3.2	493.25	490.00	2.8	4,905	0.06%
2021/01/22	1.2	494.75	2	482.00	493.00	-0.8	4,857	-0.02%
2021/01/20	4	456.50	3	451.83	452.00	1	4,759	0.02%
2021/01/19	5	473.50	2	471.25	471.00	3	4,749	0.06%
2021/01/18	5	457.20	4	456.88	462.00	1	4,773	0.02%
2021/01/15	4	474.88	7	473.57	468.00	-3	4,790	-0.06%
2021/01/14	6	499.83	3.1	498.71	492.00	2.9	4,791	0.06%
2021/01/13	0.1	500.68	2	502.00	502.00	-1.9	4,790	-0.04%
2021/01/12	5	490.20	3.2	493.11	489.00	1.8	4,789	0.04%
2021/01/11	6	501.17	5	506.10	490.00	1	4,786	0.02%
2021/01/08	5	520.00	5	525.00	518.00	0	4,753	0.00%
2021/01/07	2	537.50	1.4	539.14	539.00	0.6	4,672	0.01%
2021/01/06	5.1	556.75	2	562.00	550.00	3.1	4,659	0.07%
2021/01/05	0	0.00	1	573.00	574.00	-1	4,653	-0.02%
2021/01/04	2	571.00	0	0.00	571.00	2	4,791	0.04%
2020/12/31	1	570.00	3	574.67	567.00	-2	4,877	-0.04%
2020/12/30	2	562.50	1	568.00	568.00	1	4,875	0.02%
2020/12/29	1	567.00	0	0.00	562.00	1	4,904	0.02%
2020/12/28	0.3	570.00	0	0.00	571.00	0.3	4,930	0.01%
2020/12/25	1.2	567.05	0	0.00	569.00	1.2	4,955	0.03%
2020/12/24	0.2	571.00	0	0.00	564.00	0.2	4,982	0.00%
2020/12/23	0.1	568.00	0	0.00	568.00	0.1	5,008	0.00%
2020/12/22	2	578.00	0	0.00	566.00	2	5,091	0.04%
2020/12/21	1.1	580.27	1	583.00	582.00	0.1	5,123	0.00%
2020/12/18	3	574.67	3	578.67	579.00	0	5,128	0.00%
2020/12/17	1.2	568.83	2	559.50	562.00	-0.8	5,119	-0.02%
2020/12/16	6	576.67	1	575.00	567.00	5	5,197	0.10%
2020/12/15	2.1	578.86	2.5	566.04	560.00	-0.4	5,206	-0.01%
2020/12/14	2	595.50	1	583.00	584.00	1	5,224	0.02%
2020/12/11	2	598.00	2	591.00	590.00	0	5,305	0.00%
2020/12/10	2	612.50	1	613.00	611.00	1	5,279	0.02%
2020/12/08	2	624.50	2	623.00	618.00	0	5,412	0.00%
2020/12/07	3	627.00	3	612.33	613.00	0	5,427	0.00%
2020/12/04	4	646.75	3	641.33	637.00	1	5,424	0.02%
2020/12/03	9	643.44	3	644.00	637.00	6	5,489	0.11%
2020/12/02	2	640.50	1	636.06	633.00	1	5,511	0.02%
2020/12/01	4	643.00	1	635.00	641.00	3	5,553	0.05%
2020/11/30	6	647.33	4	647.00	636.00	2	5,534	0.04%
2020/11/27	10	646.85	8	644.38	663.00	2	5,516	0.04%
2020/11/26	2	610.00	2	606.00	615.00	0	5,365	0.00%
2020/11/25	1	606.00	0	0.00	595.00	1	5,445	0.02%
2020/11/24	0	0.00	2	610.50	601.00	-2	5,497	-0.04%
2020/11/23	1	599.00	1	593.00	592.00	0	5,478	0.00%
2020/11/20	5	599.60	4	594.25	593.00	1	5,466	0.02%
2020/11/19	1	610.00	2	609.50	603.00	-1	5,497	-0.02%
2020/11/17	0	0.00	2	596.50	590.00	-2	5,517	-0.04%
2020/11/16	1	602.00	0	0.00	589.00	1	5,637	0.02%
2020/11/13	2	584.00	2	593.00	591.00	0	5,691	0.00%
2020/11/12	1	573.00	1	565.00	583.00	0	5,756	0.00%
2020/11/10	1	588.00	0	0.00	579.00	1	5,836	0.02%
2020/11/09	1	593.00	0	0.00	598.00	1	5,814	0.02%
2020/11/06	1	571.00	3	569.67	569.00	-2	5,792	-0.03%
2020/11/04	1	575.00	3	575.00	577.00	-2	5,941	-0.03%
2020/10/30	2	568.50	1	565.00	561.00	1	6,202	0.02%
2020/10/29	1	572.00	0	0.00	581.00	1	6,258	0.02%
2020/10/26	0	0.00	2	595.00	585.00	-2	6,457	-0.03%
2020/10/23	1	586.00	1	584.00	587.00	0	6,507	0.00%
2020/10/22	1	566.00	5	566.20	575.00	-4	6,670	-0.06%
2020/10/21	2	558.47	0	0.00	555.00	2	6,800	0.03%
2020/10/20	1	544.00	1	542.00	550.00	0	6,999	0.00%
2020/10/19	2	546.50	2	546.50	551.00	0	7,198	0.00%
2020/10/16	0	0.00	0.3	541.00	535.00	-0.3	7,283	0.00%
2020/10/15	1	569.00	1	569.00	567.00	0	7,279	0.00%
2020/10/14	1	570.00	1	576.00	568.00	0	7,306	0.00%
2020/10/13	1	567.00	2	563.50	569.00	-1	7,319	-0.01%
2020/10/12	12.3	573.33	11	574.00	569.00	1.3	7,342	0.02%
2020/10/08	1	612.00	3	619.67	606.00	-2	7,296	-0.03%
2020/10/07	1	597.00	1	601.00	599.00	0	7,291	0.00%
2020/09/28	0	0.00	1	582.00	581.00	-1	7,979	-0.01%
2020/09/25	2	571.00	2	571.50	579.00	0	8,058	0.00%
2020/09/24	3	594.67	0.2	585.00	584.00	2.8	8,127	0.03%
2020/09/23	0	612.00	0	0.00	610.00	0	8,220	0.00%
2020/09/22	1	616.00	1	610.00	611.00	0	8,420	0.00%
2020/09/21	1	619.00	2	626.00	615.00	-1	8,551	-0.01%
2020/09/18	3	605.35	5	604.60	608.00	-2	8,617	-0.02%
2020/09/17	3	602.67	1	598.00	598.00	2	8,841	0.02%
2020/09/16	2.1	613.52	4	612.00	613.00	-1.9	8,885	-0.02%
2020/09/15	1	595.00	0	0.00	591.00	1	8,933	0.01%
2020/09/14	0.3	598.00	3	598.00	597.00	-2.7	9,134	-0.03%
2020/09/11	2	561.12	2	562.50	585.00	0	9,156	0.00%
2020/09/10	4	579.25	1	578.00	566.00	3	9,256	0.03%
2020/09/09	5	570.60	4	571.25	576.00	1	9,527	0.01%
2020/09/08	1	592.00	2	591.00	581.00	-1	9,557	-0.01%
2020/09/07	3	583.33	2	573.00	571.00	1	9,562	0.01%
2020/09/04	3	588.33	3	590.33	592.00	0	9,598	0.00%
2020/09/03	3	617.00	1.2	615.00	609.00	1.8	9,594	0.02%
2020/09/02	4.2	615.12	5	615.00	620.00	-0.8	9,637	-0.01%
2020/09/01	6	589.00	5	591.00	598.00	1	9,674	0.01%
2020/08/31	1	581.00	1	585.00	572.00	0	9,660	0.00%
2020/08/28	3	614.00	2	613.50	601.00	1	9,672	0.01%
2020/08/27	0	636.00	0	0.00	634.00	0	9,861	0.00%
2020/08/26	2	628.50	2	627.50	626.00	0	10,059	0.00%
2020/08/25	4	627.50	8	630.38	634.00	-4	10,124	-0.04%
2020/08/24	1	622.00	2	628.50	629.00	-1	10,108	-0.01%
2020/08/21	1	614.04	2	604.50	613.00	-1	10,137	-0.01%
2020/08/20	5	611.00	3	615.00	593.00	2	10,083	0.02%
2020/08/19	2	634.02	2	638.00	640.00	0	9,977	0.00%
2020/08/18	4	625.50	0	0.00	617.00	4	9,929	0.04%
2020/08/17	3	667.67	2	668.00	665.00	1	9,841	0.01%
2020/08/14	13	667.93	13	668.77	677.00	0	9,837	0.00%
2020/08/13	1	649.00	1	657.00	650.00	0	9,788	0.00%
2020/08/12	3	650.67	10	653.90	656.00	-7	9,829	-0.07%
2020/08/11	2	659.00	4	653.50	652.00	-2	9,880	-0.02%
2020/08/10	8	661.25	7	665.29	662.00	1	9,942	0.01%
2020/08/07	2	655.50	1	652.00	661.00	1	9,921	0.01%
2020/08/06	3	683.67	0	0.00	682.00	3	9,839	0.03%
2020/08/05	1	686.05	1.2	692.67	686.00	-0.2	9,838	0.00%
2020/08/04	2	686.50	12	686.50	693.00	-10	9,891	-0.10%
2020/08/03	6	669.17	5	666.00	667.00	1	9,925	0.01%
2020/07/31	4	668.00	4	674.00	678.00	0	9,994	0.00%
2020/07/30	19.2	679.68	15	675.40	668.00	4.2	9,963	0.04%
2020/07/29	8	667.52	8	658.38	679.00	0	9,928	0.00%
2020/07/28	8	683.50	7	688.57	667.00	1	9,888	0.01%
2020/07/27	7	657.33	6.3	652.73	669.00	0.7	9,824	0.01%
2020/07/24	12.3	654.84	9	658.22	630.00	3.3	9,696	0.03%
2020/07/23	31	697.38	20	677.50	679.00	11	9,550	0.12%
2020/07/22	13	752.35	5	764.00	715.00	8	9,418	0.09%
2020/07/21	3	776.33	4	775.00	779.00	-1	9,337	-0.01%
2020/07/20	1	742.95	9	735.33	740.00	-8	9,347	-0.09%
2020/07/17	3	757.00	2	730.00	725.00	1	9,421	0.01%
2020/07/16	5	760.80	5	757.60	760.00	0	9,509	0.00%
2020/07/15	14	784.13	6	786.00	756.00	8	9,495	0.08%
2020/07/14	6	781.00	8	786.63	781.00	-2	9,549	-0.02%
2020/07/13	15	792.13	12	784.08	777.00	3	9,517	0.03%
2020/07/10	16	786.50	13	768.00	773.00	3	9,473	0.03%
2020/07/09	19	817.84	13	818.77	818.00	6	9,323	0.06%
2020/07/08	9	793.33	13	795.23	804.00	-4	9,208	-0.04%
2020/07/07	10	768.80	9	770.22	761.00	1	9,005	0.01%
2020/07/06	11	749.45	11	755.36	760.00	0	9,093	0.00%
2020/07/03	10	752.90	11	752.09	741.00	-1	9,133	-0.01%
2020/07/02	13	752.54	12	753.75	753.00	1	9,191	0.01%
2020/07/01	29	719.15	28	726.25	733.00	1	9,239	0.01%
2020/06/30	6	697.17	6	701.00	700.00	0	9,140	0.00%
2020/06/29	16	683.19	16	675.63	677.00	0	9,160	0.00%
2020/06/24	9	672.67	14	685.36	690.00	-5	9,175	-0.05%
2020/06/23	4	641.75	7	642.29	639.00	-3	9,166	-0.03%
2020/06/22	11	635.45	7	644.43	630.00	4	9,280	0.04%
2020/06/19	11	652.27	24	644.08	627.00	-13	9,347	-0.14%
2020/06/18	4	616.25	4	613.50	620.00	0	9,180	0.00%
2020/06/17	14	618.43	8	613.38	612.00	6	9,294	0.06%
2020/06/16	17	603.00	12	610.80	627.00	5	9,253	0.05%
2020/06/15	4	580.00	2	588.50	570.00	2	9,157	0.02%
2020/06/12	3	562.00	1	560.00	583.00	2	9,291	0.02%
2020/06/11	1	590.00	3	583.33	572.00	-2	9,417	-0.02%
2020/06/10	0	0.00	8	586.63	590.00	-8	9,442	-0.08%
2020/06/09	1	588.00	2	578.50	575.00	-1	9,519	-0.01%
2020/06/08	3	584.67	1	578.00	578.00	2	9,576	0.02%
2020/06/05	2	573.50	3	567.33	569.00	-1	9,508	-0.01%
2020/06/04	0	0.00	2	567.00	561.00	-2	9,544	-0.02%
2020/06/03	6	576.33	4	572.25	566.00	2	9,544	0.02%
2020/06/02	0	0.00	2	520.50	553.00	-2	9,336	-0.02%
2020/06/01	3	491.83	5	492.50	503.00	-2	9,186	-0.02%
2020/05/28	1	484.00	2	490.75	481.00	-1	9,267	-0.01%
2020/05/27	4	478.75	2	476.50	477.00	2	9,336	0.02%
2020/05/26	2	480.75	3	484.00	477.50	-1	9,446	-0.01%
2020/05/25	6	472.42	5	474.80	479.00	1	9,547	0.01%
2020/05/22	4	478.88	4	479.63	475.00	0	9,620	0.00%
2020/05/21	4	495.25	2	491.50	486.50	2	9,608	0.02%
2020/05/20	1	483.50	2	484.00	490.00	-1	9,650	-0.01%
2020/05/19	5	477.30	6	473.67	475.50	-1	9,728	-0.01%
2020/05/18	4	480.25	3	478.00	464.50	1	9,709	0.01%
2020/05/15	3	505.00	3	496.83	493.00	0	9,652	0.00%
2020/05/14	3	502.67	3	507.33	498.50	0	9,603	0.00%
2020/05/13	3	492.50	4	497.25	504.00	-1	9,530	-0.01%
2020/05/12	6	502.58	6	504.58	500.00	0	9,510	0.00%
2020/05/11	4	506.25	6	501.67	508.00	-2	9,533	-0.02%
2020/05/08	10	494.30	20	496.33	490.00	-10	9,472	-0.11%
2020/05/07	7	481.14	4	479.63	485.50	3	9,440	0.03%
2020/05/06	2	471.00	2.1	467.58	467.00	-0.1	9,392	0.00%
2020/05/05	3	476.67	2	478.50	465.00	1	9,437	0.01%
2020/05/04	2	470.00	3	472.67	471.50	-1	9,433	-0.01%
2020/04/30	6	476.50	6	476.42	485.50	0	9,440	0.00%
2020/04/29	3	459.83	1	456.00	458.00	2	9,384	0.02%
2020/04/28	2	452.50	3	448.83	448.50	-1	9,394	-0.01%
2020/04/27	2	449.50	5	448.80	452.00	-3	9,447	-0.03%
2020/04/24	2	432.00	0	0.00	431.00	2	9,442	0.02%
2020/04/23	1	444.00	2	440.25	440.50	-1	9,435	-0.01%
2020/04/22	3	440.67	2	444.00	444.00	1	9,413	0.01%
2020/04/21	6	444.75	3	449.17	443.00	3	9,355	0.03%
2020/04/20	2	459.75	2	459.00	463.00	0	9,315	0.00%
2020/04/17	10	468.25	11	473.05	465.50	-1	9,337	-0.01%
2020/04/16	5	469.80	4	469.88	470.00	1	9,371	0.01%
2020/04/15	1	457.52	2	462.50	460.00	-1	9,472	-0.01%
2020/04/14	3	454.99	2	455.75	452.00	1	9,522	0.01%
2020/04/13	5	446.50	4	449.38	439.50	1	9,684	0.01%
2020/04/10	1	456.50	3	450.83	445.50	-2	9,730	-0.02%
2020/04/09	8	463.44	8	459.88	445.00	0	9,862	0.00%
2020/04/08	15	461.90	8	455.19	465.00	7	9,795	0.07%
2020/04/07	7	462.14	8	458.75	456.00	-1	9,855	-0.01%
2020/04/06	10	425.30	12	426.88	443.50	-2	9,765	-0.02%
2020/04/01	4	409.38	4	414.63	414.50	0	9,592	0.00%
2020/03/31	6	411.42	4	410.63	413.00	2	9,512	0.02%
2020/03/30	5	397.60	5	399.60	403.50	0	9,362	0.00%
2020/03/27	21	419.93	16	413.81	410.00	5	9,307	0.05%
2020/03/26	10	402.15	13	406.35	419.50	-3	9,148	-0.03%
2020/03/25	13	395.00	11	395.36	403.00	2	9,014	0.02%
2020/03/24	1	361.50	1	364.50	371.00	0	9,013	0.00%
2020/03/23	5	329.80	4	332.13	337.50	1	9,182	0.01%
2020/03/20	1	323.50	2	322.50	327.00	-1	9,121	-0.01%
2020/03/19	3	318.00	2	317.75	297.50	1	9,194	0.01%
2020/03/18	7	346.00	8	344.31	330.50	-1	9,186	-0.01%
2020/03/16	1	386.50	1	391.00	373.50	0	9,172	0.00%
2020/03/13	1	410.00	1	414.00	415.00	0	9,244	0.00%
2020/03/12	1	464.50	1	433.00	432.00	0	9,254	0.00%
2020/03/11	1	501.00	1	486.50	480.00	0	9,150	0.00%
2020/03/10	5	494.60	6	491.50	493.50	-1	9,218	-0.01%
2020/03/09	2	492.75	2	498.75	490.00	0	9,106	0.00%
2020/03/05	3.8	528.27	1	523.00	528.00	2.8	9,002	0.03%
2020/03/04	1	513.00	5	511.40	521.00	-4	8,965	-0.04%
2020/03/03	2	508.00	1	512.00	507.00	1	8,905	0.01%
2020/03/02	15	497.37	13	501.19	489.50	2	8,856	0.02%
2020/02/26	10	545.00	7	537.29	534.00	3	8,612	0.03%
2020/02/25	7	551.29	6	553.67	563.00	1	8,514	0.01%
2020/02/24	3	542.00	4	546.00	551.00	-1	8,518	-0.01%
2020/02/21	7	551.57	7	551.43	552.00	0	8,550	0.00%
2020/02/20	8	545.75	7	547.86	547.00	1	8,498	0.01%
2020/02/19	3	523.67	5	525.80	531.00	-2	8,398	-0.02%
2020/02/18	3	520.33	3	524.33	518.00	0	8,380	0.00%
2020/02/17	5	532.00	1	528.00	530.00	4	8,459	0.05%
2020/02/14	4	543.75	3	543.33	545.00	1	8,466	0.01%
2020/02/13	2	540.50	3	542.33	537.00	-1	8,490	-0.01%
2020/02/12	12	545.08	11	545.82	547.00	1	8,550	0.01%
2020/02/11	1	524.01	1	526.00	531.00	0	8,481	0.00%
2020/02/10	5	507.20	1	522.00	522.00	4	8,516	0.05%
2020/02/07	3	524.33	3	527.00	518.00	0	8,532	0.00%
2020/02/06	3	529.67	3	523.67	538.00	0	8,622	0.00%
2020/02/05	0	0.00	1	544.00	520.00	-1	8,553	-0.01%
2020/02/04	6	541.50	6	538.33	535.00	0	8,490	0.00%
2020/02/03	6	509.67	7	505.71	538.00	-1	8,476	-0.01%
2020/01/31	8	539.75	5	539.60	536.00	3	8,364	0.04%
2020/01/30	3	553.00	7	552.43	531.00	-4	8,370	-0.05%
2020/01/20	6	587.33	7	585.29	590.00	-1	8,304	-0.01%
2020/01/17	2	581.00	2	579.50	572.00	0	8,278	0.00%
2020/01/16	6	578.50	5	577.60	589.00	1	8,323	0.01%
2020/01/15	9	579.44	7	580.86	573.00	2	8,315	0.02%
2020/01/14	5	585.20	5	582.80	590.00	0	8,322	0.00%
2020/01/13	11	590.45	10	589.30	584.00	1	8,284	0.01%
2020/01/10	13	608.62	15.2	612.12	601.00	-2.2	8,273	-0.03%
2020/01/09	17	590.00	17	588.53	608.00	0	8,201	0.00%
2020/01/08	12	568.50	10	563.80	572.00	2	8,170	0.02%
2020/01/07	4	565.00	3	570.00	561.00	1	8,197	0.01%
2020/01/06	4	578.00	5	573.00	571.00	-1	8,113	-0.01%
2020/01/03	14	594.64	14	594.64	579.00	0	8,316	0.00%
2020/01/02	6	597.00	6	598.33	605.00	0	8,251	0.00%
2019/12/31	14	569.86	12	571.58	587.00	2	8,285	0.02%
2019/12/30	7	556.43	7.2	555.63	552.00	-0.2	8,230	0.00%
2019/12/27	0	0.00	2	539.00	538.00	-2	8,409	-0.02%
2019/12/26	2	537.50	1	533.00	540.00	1	8,795	0.01%
2019/12/25	0	0.00	1	534.00	533.00	-1	8,951	-0.01%
2019/12/24	9	535.44	9	537.67	531.00	0	8,969	0.00%
2019/12/23	7	532.43	9	529.78	539.00	-2	8,897	-0.02%
2019/12/20	6	527.67	6.2	525.90	522.00	-0.2	8,849	0.00%
2019/12/19	15	535.67	20	532.25	526.00	-5	8,823	-0.06%
2019/12/18	11	531.18	14	535.71	537.00	-3	8,791	-0.03%
2019/12/17	8	521.25	10	518.00	519.00	-2	8,616	-0.02%
2019/12/16	6	513.67	6	513.67	522.00	0	8,600	0.00%
2019/12/13	8	482.50	9	481.39	497.50	-1	8,505	-0.01%
2019/12/12	5	478.00	4	479.50	479.50	1	8,352	0.01%
2019/12/11	7	459.00	11	463.32	474.50	-4	8,276	-0.05%
2019/12/10	5	446.30	7	445.36	452.50	-2	8,191	-0.02%
2019/12/09	3	434.50	4	438.38	440.00	-1	8,232	-0.01%
2019/12/06	1	419.50	1	414.50	419.50	0	8,427	0.00%
2019/12/05	2	419.75	4.1	417.83	415.50	-2.1	8,534	-0.02%
2019/12/04	5	399.90	9	400.44	401.00	-4	8,612	-0.05%
2019/12/03	1	407.50	2.1	407.61	404.50	-1.1	8,778	-0.01%
2019/12/02	2	407.25	0	0.00	406.00	2	8,878	0.02%
2019/11/29	1	407.00	1	407.00	408.00	0	8,957	0.00%
2019/11/28	3	412.33	0	0.00	408.00	3	8,974	0.03%
2019/11/27	0	0.00	1	419.50	418.00	-1	9,088	-0.01%
2019/11/25	1	409.00	0	0.00	409.00	1	9,288	0.01%
2019/11/22	1	408.00	0	0.00	405.00	1	9,313	0.01%
2019/11/20	8	414.56	4	405.25	402.00	4	9,295	0.04%
2019/11/19	5	416.40	1	415.50	421.50	4	9,361	0.04%
2019/11/18	2	415.75	2	418.00	417.00	0	9,581	0.00%
2019/11/15	0	0.00	1	424.50	421.00	-1	9,633	-0.01%
2019/11/14	5	422.40	4	420.13	418.00	1	9,708	0.01%
2019/11/12	1	425.00	1	417.50	425.00	0	9,814	0.00%
2019/11/11	7	419.43	10	418.85	417.00	-3	9,980	-0.03%
2019/11/08	2	442.00	2	443.75	440.50	0	10,042	0.00%
2019/11/07	3	443.83	5	446.10	443.00	-2	10,167	-0.02%
2019/11/06	10	467.65	8	456.44	455.00	2	10,477	0.02%
2019/11/05	12	471.13	14	467.04	466.50	-2	10,484	-0.02%
2019/11/04	1	455.00	1	448.00	448.00	0	10,535	0.00%
2019/10/31	1	448.50	3	451.50	440.00	-2	10,851	-0.02%
2019/10/30	2	442.75	3	442.83	439.50	-1	10,941	-0.01%
2019/10/29	11	439.77	12	444.54	441.00	-1	11,084	-0.01%
2019/10/28	1	456.50	1	453.00	450.00	0	11,166	0.00%
2019/10/25	4	451.75	3	448.67	446.00	1	11,207	0.01%
2019/10/24	4	448.38	0	0.00	455.00	4	11,237	0.04%
2019/10/23	1	445.00	1	438.00	444.50	0	11,255	0.00%
2019/10/22	1	446.00	0	0.00	443.00	1	11,226	0.01%
2019/10/21	1	447.00	1	448.50	448.50	0	11,230	0.00%
2019/10/17	2	447.75	10	449.65	458.00	-8	11,276	-0.07%
2019/10/16	1	462.50	3	458.50	447.00	-2	11,358	-0.02%
2019/10/15	11	452.82	11	449.68	456.00	0	11,372	0.00%
2019/10/14	3	468.33	3	465.17	456.50	0	11,351	0.00%
2019/10/09	12	472.33	11	469.59	459.50	1	11,378	0.01%
2019/10/08	1	483.00	4	487.25	487.50	-3	11,335	-0.03%
2019/10/07	10	489.55	7	488.79	482.00	3	11,456	0.03%
2019/10/04	8	485.81	11	483.64	481.50	-3	11,430	-0.03%
2019/10/03	18	483.42	16	487.63	485.50	2	11,549	0.02%
2019/10/02	10	454.85	16	463.28	483.50	-6	11,389	-0.05%
2019/10/01	5	432.10	4	437.38	441.00	1	11,125	0.01%
2019/09/27	5	419.80	6	414.58	421.50	-1	11,076	-0.01%
2019/09/25	1	422.50	0	0.00	421.50	1	11,333	0.01%
2019/09/24	10	431.00	11	424.55	428.00	-1	11,426	-0.01%
2019/09/23	11	432.45	12	433.75	428.00	-1	11,580	-0.01%
2019/09/20	6	419.42	7	420.43	424.00	-1	11,786	-0.01%
2019/09/19	3	423.50	2	426.25	418.00	1	11,912	0.01%
2019/09/18	7	425.71	4	426.13	425.50	3	11,968	0.03%
2019/09/17	2	423.00	4	421.88	416.00	-2	12,003	-0.02%
2019/09/16	14	423.96	14	423.86	424.00	0	12,175	0.00%
2019/09/12	7	433.79	6	428.00	427.00	1	12,253	0.01%
2019/09/11	4	426.13	8	426.38	432.00	-4	12,379	-0.03%
2019/09/10	24	431.50	14	434.96	417.00	10	12,268	0.08%
2019/09/09	3	449.17	4	451.88	453.00	-1	12,079	-0.01%
2019/09/06	5	443.30	2	444.25	449.00	3	12,043	0.02%
2019/09/05	3	440.67	4	443.25	439.50	-1	12,006	-0.01%
2019/09/04	7	425.36	4	429.50	435.00	3	12,055	0.02%
2019/09/03	6	424.58	8	424.56	419.00	-2	12,273	-0.02%
2019/09/02	4	417.75	5	417.90	425.00	-1	12,332	-0.01%
2019/08/30	8	414.25	11	418.00	414.00	-3	12,454	-0.02%
2019/08/29	5	405.00	5	403.60	403.00	0	12,517	0.00%
2019/08/28	0	0.00	1	401.50	404.50	-1	12,637	-0.01%
2019/08/27	1	390.00	0	0.00	383.00	1	12,693	0.01%
2019/08/26	19	384.55	21	383.62	383.50	-2	13,044	-0.02%
2019/08/23	12	399.58	12	398.46	399.50	0	13,162	0.00%
2019/08/22	6	406.42	2	405.75	404.00	4	13,306	0.03%
2019/08/21	20	396.68	18	393.92	396.50	2	13,355	0.01%
2019/08/20	6	405.50	10	406.45	404.00	-4	13,423	-0.03%
2019/08/19	7	404.29	11	407.32	405.00	-4	13,734	-0.03%
2019/08/16	11	412.64	11	412.18	409.50	0	13,853	0.00%
2019/08/15	27	409.72	24	407.38	410.00	3	13,996	0.02%
2019/08/14	25	427.26	24	433.46	419.00	1	14,092	0.01%
2019/08/13	12	433.63	14	430.86	422.00	-2	14,105	-0.01%
2019/08/12	21	447.71	19	450.63	442.50	2	14,194	0.01%
2019/08/08	27	439.89	28	439.38	444.00	-1	14,186	-0.01%
2019/08/07	12	424.79	11	421.32	413.00	1	13,990	0.01%
2019/08/06	24	412.25	22	401.95	422.50	2	14,126	0.01%
2019/08/05	13	419.85	13	418.58	418.00	0	14,113	0.00%
2019/08/02	15	417.03	11	420.95	417.00	4	14,186	0.03%
2019/08/01	10	428.20	17	427.94	439.00	-7	14,170	-0.05%
2019/07/31	8	416.63	8	416.50	427.50	0	14,146	0.00%
2019/07/30	7	421.36	6	423.25	417.00	1	14,191	0.01%
2019/07/29	8	430.63	10	428.55	430.00	-2	14,216	-0.01%
2019/07/26	5	425.70	7	426.93	425.00	-2	14,306	-0.01%
2019/07/25	6	421.67	6	423.42	420.00	0	14,297	0.00%
2019/07/24	7	417.86	2	417.50	416.50	5	14,255	0.04%
2019/07/23	1	417.50	7	417.56	410.00	-6	14,406	-0.04%
2019/07/22	3	418.83	1	425.00	399.50	2	14,461	0.01%
2019/07/19	20	414.50	13	409.81	419.00	7	14,463	0.05%
2019/07/18	21	413.02	27	418.74	404.00	-6	14,359	-0.04%
2019/07/17	21	428.76	16	426.63	424.00	5	14,271	0.04%
2019/07/16	17	434.41	17	438.24	431.00	0	14,222	0.00%
2019/07/15	18	434.39	18.1	430.93	438.00	-0.1	14,271	0.00%
2019/07/12	26.1	432.61	25	434.62	430.50	1.1	14,440	0.01%
2019/07/11	16	439.09	18	442.81	435.00	-2	14,510	-0.01%
2019/07/10	13	438.08	15	434.90	440.00	-2	14,392	-0.01%
2019/07/09	22	431.93	24	437.06	425.50	-2	14,305	-0.01%
2019/07/08	18	441.22	17	438.62	442.50	1	14,198	0.01%
2019/07/05	17	434.18	17	427.24	436.00	0	14,144	0.00%
2019/07/04	24	433.35	23	431.91	428.00	1	14,114	0.01%
2019/07/03	22	430.98	22	433.02	428.00	0	14,084	0.00%
2019/07/02	18	441.25	15	442.47	439.00	3	14,111	0.02%
2019/07/01	5	440.30	7	441.71	445.00	-2	13,994	-0.01%
2019/06/28	16	406.00	17	401.62	407.00	-1	14,038	-0.01%
2019/06/27	22	397.70	23	402.80	399.00	-1	14,040	-0.01%
2019/06/26	17	375.15	17	376.79	383.00	0	13,818	0.00%
2019/06/25	20	386.58	19	388.87	375.50	1	13,687	0.01%
2019/06/24	19	390.79	19	385.34	395.50	0	13,564	0.00%
2019/06/21	25	389.00	23	391.07	385.50	2	13,535	0.01%
2019/06/20	20	386.73	20	384.33	386.50	0	13,384	0.00%
2019/06/19	26	379.50	29	377.69	382.00	-3	13,304	-0.02%
2019/06/18	25	359.96	25	361.72	357.00	0	13,075	0.00%
2019/06/17	32	358.77	33	352.83	363.00	-1	13,025	-0.01%
2019/06/14	12	353.21	10	354.30	350.00	2	12,957	0.02%
2019/06/13	23	350.20	23	350.65	354.50	0	12,918	0.00%
2019/06/12	31	353.42	29	352.71	352.00	2	12,870	0.02%
2019/06/11	16	339.34	17	338.50	353.00	-1	12,828	-0.01%
2019/06/10	8	317.56	8	318.94	321.00	0	12,610	0.00%
2019/06/06	27	304.19	29	304.43	312.50	-2	12,634	-0.02%
2019/06/05	33	311.09	32	311.77	310.00	1	12,544	0.01%
2019/06/04	26	314.90	24	313.40	308.00	2	12,469	0.02%
2019/06/03	39	312.85	41	312.73	314.50	-2	12,393	-0.02%
2019/05/31	41	311.05	40	312.65	320.00	1	12,296	0.01%
2019/05/30	28	299.79	30	298.37	295.00	-2	12,216	-0.02%
2019/05/29	6	299.67	8	297.25	306.50	-2	12,179	-0.02%
2019/05/28	14	305.96	11	306.23	301.00	3	12,141	0.02%
2019/05/27	21	305.88	22	302.98	310.00	-1	12,116	-0.01%
2019/05/24	23	346.43	21	355.98	309.50	2	12,074	0.02%
2019/05/23	22	341.18	21	337.93	343.50	1	11,726	0.01%
2019/05/22	35	363.21	33	359.27	351.50	2	11,635	0.02%
2019/05/21	30	351.23	30	352.20	371.00	0	11,701	0.00%
2019/05/20	23	342.91	24	345.85	342.50	-1	11,708	-0.01%
2019/05/17	13	368.23	9	359.44	343.50	4	11,578	0.03%
2019/05/16	4	372.75	4	377.25	371.50	0	11,340	0.00%
2019/05/15	3	372.67	4	376.75	375.00	-1	11,183	-0.01%
2019/05/14	10	360.40	10	359.60	368.00	0	11,043	0.00%
2019/05/13	13	376.19	14	376.21	360.00	-1	10,827	-0.01%
2019/05/10	30	392.90	34	392.37	392.50	-4	10,680	-0.04%
2019/05/09	14	398.50	14	399.21	395.00	0	10,605	0.00%
2019/05/08	11	411.14	5	411.50	416.50	6	10,432	0.06%
2019/05/07	11	414.00	10	415.25	418.50	1	10,340	0.01%
2019/05/06	14	421.64	14	418.46	399.00	0	10,218	0.00%
2019/05/03	5	417.80	7	423.50	432.50	-2	10,071	-0.02%
2019/05/02	2	402.75	2	404.25	395.50	0	9,918	0.00%
2019/04/30	1	396.00	1	399.00	395.50	0	9,967	0.00%
2019/04/29	6	399.58	4	393.50	401.00	2	10,102	0.02%
2019/04/26	2	402.00	5	401.30	388.50	-3	10,081	-0.03%
2019/04/25	1	414.00	0	0.00	410.50	1	9,987	0.01%
2019/04/24	2	428.00	4	423.88	415.00	-2	9,953	-0.02%
2019/04/23	5	424.80	0	0.00	415.00	5	9,934	0.05%
2019/04/22	4	457.25	3	467.33	423.00	1	9,873	0.01%
2019/04/19	6	473.58	5	479.40	470.00	1	9,900	0.01%
2019/04/18	15	506.23	12	496.46	480.00	3	9,813	0.03%
2019/04/17	10	476.20	14	480.25	493.00	-4	9,625	-0.04%
2019/04/16	3	441.33	4	440.88	448.50	-1	9,360	-0.01%
2019/04/15	3	442.00	2	442.25	442.50	1	9,311	0.01%
2019/04/12	11	444.23	9	443.56	433.50	2	9,320	0.02%
2019/04/11	4	437.13	5	439.60	436.00	-1	9,236	-0.01%
2019/04/10	5	451.50	5	448.50	442.00	0	9,196	0.00%
2019/04/09	2	436.25	2	441.00	453.00	0	9,104	0.00%
2019/04/08	18	429.89	20	431.83	435.00	-2	9,014	-0.02%
2019/04/03	5	406.20	4	406.13	408.50	1	8,854	0.01%
2019/04/02	10	401.90	8	404.88	409.00	2	8,873	0.02%
2019/04/01	8	387.63	23	391.13	396.50	-15	8,692	-0.17%
2019/03/29	17	344.94	15	342.67	360.50	2	8,477	0.02%
2019/03/28	4	334.63	4	336.00	328.00	0	8,490	0.00%
2019/03/27	3	339.17	2	338.25	336.00	1	8,476	0.01%
2019/03/26	4	336.25	3	338.50	342.00	1	8,481	0.01%
2019/03/25	7	326.36	5	327.10	325.00	2	8,393	0.02%
2019/03/22	3	347.33	3	343.83	338.00	0	8,321	0.00%
2019/03/21	7	346.43	6	349.17	348.50	1	8,258	0.01%
2019/03/20	8	353.13	6	351.33	344.00	2	8,210	0.02%
2019/03/19	9	346.11	10	348.70	353.00	-1	8,154	-0.01%
2019/03/18	7	350.29	6	351.75	345.00	1	8,078	0.01%
2019/03/15	4	353.13	3	353.00	353.00	1	8,067	0.01%
2019/03/14	17	342.82	18	344.17	351.50	-1	7,993	-0.01%
2019/03/13	15	329.73	17	331.12	335.00	-2	7,894	-0.03%
2019/03/12	23	332.15	27	331.56	329.50	-4	7,842	-0.05%
2019/03/11	8	315.00	8	314.00	319.00	0	7,746	0.00%
2019/03/08	10	307.20	7	307.71	314.00	3	7,795	0.04%
2019/03/07	22	317.34	22	320.82	317.00	0	7,748	0.00%
2019/03/06	11	328.68	11	328.50	330.00	0	7,777	0.00%
2019/03/05	27	323.70	29	323.17	324.50	-2	7,768	-0.03%
2019/03/04	20	318.73	14	319.54	310.00	6	7,597	0.08%
2019/02/27	17	306.53	19	300.97	320.00	-2	7,506	-0.03%
2019/02/26	8	314.81	11	315.86	310.00	-3	7,458	-0.04%
2019/02/25	16	307.31	23	307.67	316.50	-7	7,531	-0.09%
2019/02/22	4	282.50	3	283.50	288.00	1	7,291	0.01%
2019/02/21	16	284.91	14	279.86	286.00	2	7,272	0.03%
2019/02/20	20	280.45	18	280.31	282.50	2	7,163	0.03%
2019/02/19	9	265.28	17	265.00	273.00	-8	6,942	-0.12%
2019/02/18	4	238.25	6	240.50	248.50	-2	6,742	-0.03%
2019/02/15	2	232.75	3	227.00	226.00	-1	6,734	-0.01%
2019/02/14	1	240.00	1	241.50	239.00	0	6,802	0.00%
2019/02/13	5	242.80	4	244.00	237.00	1	6,941	0.01%
2019/02/12	2	240.75	0	0.00	241.00	2	7,012	0.03%
2019/02/11	3	234.00	2	229.00	241.00	1	7,180	0.01%
2019/01/30	8	232.63	11	234.64	226.00	-3	7,493	-0.04%
2019/01/29	1	223.50	3	222.50	225.50	-2	7,628	-0.03%
2019/01/28	5	222.00	4	220.50	222.00	1	7,698	0.01%
2019/01/25	2	220.25	4	218.50	219.00	-2	7,921	-0.03%
2019/01/24	1	221.00	1	218.00	213.50	0	7,971	0.00%
2019/01/22	8	217.63	10	218.25	217.00	-2	8,133	-0.02%
2019/01/21	38	218.28	40	220.75	215.00	-2	8,151	-0.02%
2019/01/18	3	209.00	4	215.25	217.50	-1	8,066	-0.01%
2019/01/17	1	205.00	4	206.75	198.00	-3	8,045	-0.04%
2019/01/16	11	199.95	10	201.00	202.00	1	8,166	0.01%
2019/01/15	13	198.77	13	197.65	201.00	0	8,231	0.00%
2019/01/14	8	196.19	8	196.13	197.00	0	8,349	0.00%
2019/01/11	14	200.75	13	199.85	194.00	1	8,486	0.01%
2019/01/10	6	191.83	8	191.69	194.50	-2	8,483	-0.02%
2019/01/09	5	186.40	6	188.67	190.00	-1	8,462	-0.01%
2019/01/07	2	172.00	2	175.50	174.00	0	8,440	0.00%
2019/01/04	6	164.25	6	164.92	165.00	0	8,482	0.00%
2019/01/03	14	173.04	13	174.96	172.50	1	8,447	0.01%
2019/01/02	8	181.56	7	183.07	178.50	1	8,528	0.01%
2018/12/27	2	188.00	2	188.50	189.00	0	8,665	0.00%
2018/12/26	1	193.50	1	196.00	184.00	0	8,743	0.00%
2018/12/25	12	187.08	10	186.80	193.00	2	8,815	0.02%
2018/12/24	2	194.00	2	195.50	195.50	0	8,742	0.00%
2018/12/22	0	0.00	1	195.00	195.00	-1	8,736	-0.01%
2018/12/21	6	193.08	5	196.80	201.50	1	8,795	0.01%
2018/12/20	1	206.50	1	207.50	203.50	0	8,721	0.00%
2018/12/19	14	210.07	20	209.00	206.50	-6	8,732	-0.07%
2018/12/18	4	203.50	5	203.70	204.00	-1	8,736	-0.01%
2018/12/17	6	202.00	6	203.67	205.00	0	8,854	0.00%
2018/12/14	11	197.86	9	199.44	202.50	2	8,907	0.02%
2018/12/13	7	204.21	5	202.20	202.50	2	8,922	0.02%
2018/12/12	0	0.00	4	204.00	205.00	-4	8,982	-0.04%
2018/12/11	3	199.50	1	199.50	198.50	2	9,006	0.02%
2018/12/10	15	193.47	10	195.70	196.00	5	9,045	0.06%
2018/12/07	4	205.50	3	204.00	204.00	1	9,048	0.01%
2018/12/06	13	207.62	4	200.25	200.00	9	9,049	0.10%
2018/12/05	3	219.00	7	216.64	218.00	-4	9,033	-0.04%
2018/12/04	10	227.95	6	233.17	225.00	4	9,052	0.04%
2018/12/03	4	235.38	7	234.14	239.50	-3	8,971	-0.03%
2018/11/30	2	217.25	4	216.75	218.50	-2	8,906	-0.02%
2018/11/29	15	219.80	12	218.38	211.50	3	8,816	0.03%
2018/11/28	4	211.25	6	210.25	211.50	-2	8,686	-0.02%
2018/11/27	8	202.94	7	203.43	207.00	1	8,602	0.01%
2018/11/23	7	202.86	5	203.40	196.00	2	8,421	0.02%
2018/11/22	4	209.38	7	208.93	207.50	-3	8,323	-0.04%
2018/11/21	3	195.50	3	193.50	199.50	0	8,129	0.00%
2018/11/20	2	194.25	2	195.00	195.00	0	8,130	0.00%
2018/11/16	14	195.00	14	196.07	192.50	0	8,102	0.00%
2018/11/15	8	194.38	7	188.43	195.00	1	8,036	0.01%
2018/11/14	3	196.50	3	196.50	191.00	0	8,017	0.00%
2018/11/13	6	189.58	5	190.70	193.50	1	7,972	0.01%
2018/11/12	9	203.11	8	202.50	198.00	1	7,923	0.01%
2018/11/09	3	209.67	3	209.50	209.50	0	7,860	0.00%
2018/11/08	20	213.08	20	213.45	210.00	0	7,800	0.00%
2018/11/07	7	196.36	7	201.71	216.00	0	7,692	0.00%
2018/11/06	17	217.12	16	217.22	196.50	1	7,419	0.01%
2018/11/05	1	214.50	0	0.00	218.00	1	7,174	0.01%
2018/11/02	7	224.21	6	226.42	220.00	1	7,164	0.01%
2018/11/01	0	0.00	2	213.50	220.00	-2	6,992	-0.03%
2018/10/31	3	203.17	2	203.25	200.00	1	6,914	0.01%
2018/10/30	3	201.17	3	202.67	197.00	0	6,872	0.00%
2018/10/29	4	210.25	3	206.17	209.50	1	6,826	0.01%
2018/10/26	9	215.17	10	213.10	208.50	-1	6,785	-0.01%
2018/10/25	4	213.50	1	217.50	208.00	3	6,721	0.04%
2018/10/24	6	231.33	7	229.21	225.00	-1	6,621	-0.02%
2018/10/23	2	222.25	2	224.25	220.00	0	6,546	0.00%
2018/10/22	6	227.75	7	230.71	224.50	-1	6,494	-0.02%
2018/10/19	3	219.50	5	225.60	233.00	-2	6,403	-0.03%
2018/10/18	2	222.75	1	230.00	222.00	1	6,255	0.02%
2018/10/17	3	236.50	3	235.17	234.50	0	6,209	0.00%
2018/10/16	2	240.00	0	0.00	231.50	2	6,267	0.03%
2018/10/15	7	228.64	2	232.50	239.00	5	6,285	0.08%
2018/10/12	6	232.08	2	230.75	232.00	4	6,295	0.06%
2018/10/11	6	233.50	12	235.38	229.50	-6	6,254	-0.10%
2018/10/09	4	239.13	5	245.40	255.00	-1	6,277	-0.02%
2018/10/08	6	258.08	6	259.33	253.50	0	6,215	0.00%
2018/10/05	11	265.77	7	264.50	263.00	4	6,247	0.06%
2018/10/04	16	280.69	15	281.07	287.50	1	6,207	0.02%
2018/10/03	8	291.63	2	295.50	285.50	6	6,163	0.10%
2018/10/02	2	326.25	2	323.00	317.00	0	6,120	0.00%
2018/09/28	7	321.57	8	321.44	317.00	-1	6,263	-0.02%
2018/09/27	12	327.67	13	330.00	319.00	-1	6,297	-0.02%
2018/09/26	6	316.25	5	317.10	323.00	1	6,242	0.02%
2018/09/25	1	317.00	16	306.78	312.00	-15	6,229	-0.24%
2018/09/21	17	299.59	3	301.83	300.00	14	6,230	0.22%
2018/09/20	1	305.00	2	300.00	306.50	-1	6,185	-0.02%
2018/09/19	5	315.10	4	310.13	306.50	1	6,282	0.02%
2018/09/18	19	315.24	15	316.13	313.00	4	6,336	0.06%
2018/09/17	9	328.94	10	325.15	335.50	-1	6,335	-0.02%
2018/09/14	10	338.05	10	338.65	338.00	0	6,328	0.00%
2018/09/13	13	333.23	13	336.35	329.50	0	6,324	0.00%
2018/09/12	10	346.70	9	347.33	346.50	1	6,318	0.02%
2018/09/11	2	337.50	9	349.61	357.00	-7	6,439	-0.11%
2018/09/10	7	348.29	6	348.42	336.00	1	6,425	0.02%
2018/09/07	4	374.88	4	374.38	369.00	0	6,475	0.00%
2018/09/05	1	380.00	1	377.50	374.00	0	6,611	0.00%
2018/09/04	3	373.17	3	376.50	383.50	0	6,736	0.00%
2018/09/03	1	372.00	0	0.00	366.00	1	6,890	0.01%
2018/08/31	3	393.17	1	394.50	398.50	2	6,913	0.03%
2018/08/30	1	405.00	0	0.00	400.00	1	6,931	0.01%
2018/08/29	1	410.00	1	410.50	410.50	0	7,033	0.00%
2018/08/28	4	414.88	2	415.50	412.50	2	7,129	0.03%
2018/08/27	9	397.89	10	399.05	405.00	-1	7,237	-0.01%
2018/08/23	0	0.00	1	393.00	388.00	-1	7,422	-0.01%
2018/08/22	12	389.50	8	391.19	387.00	4	7,499	0.05%
2018/08/21	2	388.00	3	388.83	395.00	-1	7,592	-0.01%
2018/08/20	14	375.93	16	376.66	376.00	-2	7,701	-0.03%
2018/08/17	10	389.95	8	391.69	381.50	2	7,808	0.03%
2018/08/16	8	381.00	7	382.79	384.00	1	8,003	0.01%
2018/08/15	7	368.14	6	372.67	379.00	1	8,127	0.01%
2018/08/14	4	365.38	6	366.33	375.00	-2	8,380	-0.02%
2018/08/13	3	378.83	4	378.75	371.50	-1	8,466	-0.01%
2018/08/09	15	413.27	15	406.20	412.00	0	8,436	0.00%
2018/08/08	13	429.27	14	432.04	414.50	-1	8,373	-0.01%
2018/08/07	4	432.25	5	432.70	440.00	-1	8,350	-0.01%
2018/08/06	3	425.83	2	431.25	426.50	1	8,471	0.01%
2018/08/03	4	446.63	3	438.00	439.50	1	8,485	0.01%
2018/08/02	10	456.25	4	463.25	441.50	6	8,454	0.07%
2018/08/01	4	484.25	3	475.50	471.50	1	8,453	0.01%
2018/07/31	0	0.00	1	473.00	483.50	-1	8,453	-0.01%
2018/07/30	1	465.00	2	472.50	476.50	-1	8,615	-0.01%
2018/07/27	1	487.50	1	488.00	488.00	0	8,694	0.00%
2018/07/26	5	491.40	3	490.00	475.50	2	8,716	0.02%
2018/07/25	0	0.00	3	478.33	481.00	-3	8,765	-0.03%
2018/07/24	3	462.00	3	476.33	482.50	0	8,867	0.00%
2018/07/23	1	477.50	5	482.70	472.50	-4	8,844	-0.05%
2018/07/20	7	495.93	6	500.33	498.00	1	8,845	0.01%
2018/07/19	3	485.67	3	491.17	486.00	0	8,780	0.00%
2018/07/18	4	483.50	3	486.17	480.00	1	8,807	0.01%
2018/07/17	3	498.00	3	494.00	491.50	0	8,803	0.00%
2018/07/16	3	521.00	4	511.38	496.00	-1	8,821	-0.01%
2018/07/13	7	516.00	6	517.67	515.00	1	8,829	0.01%
2018/07/12	1	493.00	1	493.00	493.00	0	8,948	0.00%
2018/07/09	4	465.63	4	453.88	441.00	0	9,371	0.00%
2018/07/06	4	440.63	4	436.75	460.00	0	9,430	0.00%
2018/07/05	3	444.00	2	454.00	427.50	1	9,529	0.01%
2018/07/04	6	462.00	6	463.75	474.50	0	9,617	0.00%
2018/07/03	1	477.50	1	459.00	459.00	0	9,590	0.00%
2018/07/02	4	483.25	6	488.83	471.50	-2	9,602	-0.02%
2018/06/29	3	460.33	2	461.25	478.50	1	9,542	0.01%
2018/06/28	10	472.10	10	463.00	453.50	0	9,468	0.00%
2018/06/27	5	482.60	4	494.88	464.50	1	9,363	0.01%
2018/06/26	2	466.75	2	479.00	487.00	0	9,445	0.00%
2018/06/25	4	491.25	2	490.50	480.50	2	9,483	0.02%
2018/06/22	6	498.92	4	497.13	490.00	2	9,561	0.02%
2018/06/21	9	531.67	8	531.25	518.00	1	9,698	0.01%
2018/06/20	15	527.33	15	523.80	531.00	0	9,699	0.00%
2018/06/19	22	539.68	22	536.41	530.00	0	9,747	0.00%
2018/06/15	12	549.42	14	553.86	555.00	-2	9,803	-0.02%
2018/06/14	15	542.80	14	539.64	530.00	1	9,680	0.01%
2018/06/13	31	525.84	33	528.82	554.00	-2	9,603	-0.02%
2018/06/12	27	500.93	28	503.36	512.00	-1	9,598	-0.01%
2018/06/11	17	481.09	20	482.88	488.00	-3	9,538	-0.03%
2018/06/08	10	475.90	11	471.68	458.50	-1	9,340	-0.01%
2018/06/07	6	472.50	6	474.25	469.00	0	9,285	0.00%
2018/06/06	25	480.22	27	479.19	470.50	-2	9,237	-0.02%
2018/06/05	6	463.08	5	467.30	477.50	1	9,155	0.01%
2018/06/04	15	477.30	14	478.93	458.00	1	9,031	0.01%
2018/06/01	1	460.00	2	460.25	468.00	-1	8,903	-0.01%
2018/05/31	9	461.50	11	465.50	448.00	-2	8,808	-0.02%
2018/05/30	5	438.90	4	440.25	458.00	1	8,669	0.01%
2018/05/29	4	456.75	3	457.83	436.00	1	8,553	0.01%
2018/05/28	22	474.89	21	474.19	452.00	1	8,438	0.01%
2018/05/25	21	461.10	15	462.80	455.00	6	8,313	0.07%
2018/05/24	27	439.50	28	441.13	462.00	-1	8,131	-0.01%
2018/05/23	12	432.58	9	432.39	430.50	3	7,872	0.04%
2018/05/22	22	420.68	22	420.48	426.00	0	7,649	0.00%
2018/05/21	6	376.33	15.1	386.10	396.00	-9.1	7,341	-0.12%
2018/05/18	12	366.96	7	361.29	360.00	5	7,160	0.07%
2018/05/17	1	373.50	2	372.25	366.00	-1	7,199	-0.01%
2018/05/16	10	371.40	8	371.00	369.50	2	7,201	0.03%
2018/05/15	6	381.17	8	378.00	372.00	-2	7,211	-0.03%
2018/05/14	13	375.88	12	376.58	381.00	1	7,210	0.01%
2018/05/11	4	382.75	8	384.00	371.00	-4	7,062	-0.06%
2018/05/10	1	383.00	1	373.00	372.50	0	7,012	0.00%
2018/05/09	1	376.00	2	375.50	373.00	-1	7,094	-0.01%
2018/05/08	0.1	363.00	4	362.75	363.00	-3.9	6,987	-0.06%
2018/05/07	9	374.78	5	379.90	371.00	4	6,920	0.06%
2018/05/04	1	336.50	1	350.35	362.00	0	6,744	0.00%
2018/05/03	3	342.50	3	332.50	332.50	0	6,614	0.00%
2018/05/02	2	355.00	1	343.00	343.00	1	6,615	0.02%
2018/04/30	1	353.50	3	347.67	352.00	-2	6,551	-0.03%
2018/04/27	2	332.50	4	331.38	330.00	-2	6,451	-0.03%
2018/04/26	54.1	354.67	54	340.40	323.50	0.1	6,430	0.00%
2018/04/25	54	360.59	53	358.46	352.50	1	6,328	0.02%
2018/04/24	24	358.38	25	358.52	351.00	-1	6,296	-0.02%
2018/04/23	5	377.80	3	368.83	351.00	2	6,216	0.03%
2018/04/20	1	383.50	3	382.17	368.00	-2	6,189	-0.03%
2018/04/19	57	388.01	55	391.19	388.00	2	6,190	0.03%
2018/04/18	30	389.68	30	383.57	384.50	0	6,269	0.00%
2018/04/17	30	417.40	29	419.29	388.00	1	6,043	0.02%
2018/04/16	18	381.25	18	386.28	407.00	0	5,798	0.00%
2018/04/13	21	360.21	21	361.74	370.00	0	5,742	0.00%
2018/04/12	20	346.98	18	347.58	350.00	2	5,665	0.04%
2018/04/11	29	346.62	30	345.32	340.50	-1	5,593	-0.02%
2018/04/10	13	325.54	13	329.46	339.50	0	5,379	0.00%
2018/04/09	0	0.00	2	309.50	309.00	-2	5,261	-0.04%
2018/04/03	0	0.00	2	292.50	309.00	-2	5,425	-0.04%
2018/04/02	2	304.00	3	303.50	300.50	-1	5,461	-0.02%
2018/03/30	3	306.17	3	305.83	308.00	0	5,568	0.00%
2018/03/29	25	316.42	26	311.04	303.50	-1	5,660	-0.02%
2018/03/28	20	305.95	24	305.19	307.00	-4	5,612	-0.07%
2018/03/27	21	308.81	24	306.00	300.50	-3	5,526	-0.05%
2018/03/26	17	296.85	15	298.40	301.00	2	5,436	0.04%
2018/03/23	1	274.50	1	281.50	285.00	0	5,268	0.00%
2018/03/22	10	286.95	9	286.67	280.00	1	5,330	0.02%
2018/03/21	4	263.38	4	271.38	274.00	0	5,272	0.00%
2018/03/20	2	250.25	2	249.50	249.50	0	5,218	0.00%
2018/03/19	0	0.00	1	259.00	257.50	-1	5,274	-0.02%
2018/03/16	2	269.50	1	266.00	260.50	1	5,304	0.02%
2018/03/15	2	254.00	3	257.50	260.50	-1	5,203	-0.02%
2018/03/14	2	232.75	0	0.00	237.00	2	5,197	0.04%
2018/03/13	1	234.00	2	235.50	236.00	-1	5,386	-0.02%
2018/03/12	1	231.50	0	0.00	229.50	1	5,504	0.02%
2018/03/08	1	223.00	1	228.00	226.50	0	5,782	0.00%
2018/03/07	1	223.00	1	224.00	223.00	0	5,948	0.00%
2018/03/05	1	238.50	0	0.00	231.00	1	6,269	0.02%
2018/02/23	0	0.00	1	245.50	242.00	-1	6,767	-0.01%
2018/02/09	1	217.50	1	231.00	231.00	0	7,217	0.00%
2018/02/08	7	238.36	6	239.17	236.50	1	7,170	0.01%
2018/02/07	0	0.00	1	262.00	250.50	-1	7,239	-0.01%
2018/02/06	5	251.50	7	257.21	247.50	-2	7,300	-0.03%
2018/02/05	2	274.25	1	274.50	275.00	1	7,278	0.01%
2018/02/02	4	293.63	5	291.30	284.50	-1	7,362	-0.01%
2018/02/01	8	290.69	4	293.75	290.00	4	7,417	0.05%
2018/01/31	1	279.00	1	277.50	279.50	0	7,463	0.00%
2018/01/30	1	277.00	1	281.00	276.00	0	7,506	0.00%
2018/01/26	2	276.50	3	278.00	274.00	-1	7,700	-0.01%
2018/01/25	2	281.50	1	286.50	277.00	1	7,813	0.01%
2018/01/24	1	280.00	0	0.00	283.00	1	7,961	0.01%
2018/01/23	10	284.95	10	279.85	276.00	0	8,115	0.00%
2018/01/22	4	276.50	4	282.38	282.00	0	8,217	0.00%
2018/01/19	2	284.00	2	282.00	282.00	0	8,376	0.00%
2018/01/17	3	289.50	3	289.17	287.00	0	8,647	0.00%
2018/01/15	5	294.80	4	288.50	284.00	1	8,859	0.01%
2018/01/12	17	293.56	19	296.68	294.00	-2	8,879	-0.02%
2018/01/11	4	281.63	3	280.67	281.00	1	8,829	0.01%
2018/01/09	13	288.58	13	288.88	284.00	0	9,232	0.00%
2018/01/08	12	281.42	13	266.46	285.00	-1	9,126	-0.01%
2018/01/05	0	0.00	1	274.50	274.50	-1	9,065	-0.01%
2018/01/04	2	278.00	4	279.13	280.50	-2	9,107	-0.02%
2018/01/03	7	276.21	6	279.17	275.50	1	9,168	0.01%
2018/01/02	2	259.50	3	275.00	280.00	-1	9,165	-0.01%