國巨 (2327)-日進券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
756
漲跌
▼3
漲幅
-0.40%
成交量
4,339張
產業
上市電子零組件類股
1886人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

國巨 (2327)籌碼相關－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/06/24	0	0.00	2	761.50	759.00	-2	2,915	-0.07%
2024/06/19	1	714.00	0	0.00	717.00	1	2,817	0.04%
2024/06/18	4.1	710.54	2	709.00	712.00	2.1	2,839	0.07%
2024/06/17	0	0.00	1	706.00	705.00	-1	2,826	-0.04%
2024/06/14	1	696.00	12	694.92	696.00	-11	2,819	-0.39%
2024/06/13	0.1	675.00	1	679.00	678.00	-1	2,780	-0.03%
2024/06/12	2	665.50	0	0.00	668.00	2	2,785	0.07%
2024/06/11	4	668.00	0	0.00	666.00	4	2,800	0.14%
2024/06/07	2	685.00	2	683.50	678.00	0	2,825	0.00%
2024/06/06	4	671.00	0	0.00	674.00	4	2,815	0.14%
2024/06/03	1	672.00	3	673.00	677.00	-2	2,841	-0.07%
2024/05/31	2	671.50	1	677.00	662.00	1	2,834	0.04%
2024/05/27	0	0.00	7	670.57	667.00	-7	2,880	-0.24%
2024/05/24	0	0.00	1	647.00	651.00	-1	2,838	-0.04%
2024/05/23	1	639.00	1	642.00	638.00	0	2,811	0.00%
2024/05/22	0	0.00	1	634.00	636.00	-1	2,821	-0.04%
2024/05/21	1	626.00	0	0.00	630.00	1	2,814	0.04%
2024/05/13	0	636.00	0	0.00	636.00	0	2,813	0.00%
2024/05/10	6	643.67	0	0.00	635.00	6	2,809	0.21%
2024/05/09	2	654.00	0	0.00	648.00	2	2,781	0.07%
2024/05/08	4	658.00	0	0.00	662.00	4	2,748	0.15%
2024/05/07	0	0.00	61	651.41	658.00	-61	2,729	-2.23%
2024/05/06	4	659.75	1	659.00	659.00	3	2,689	0.11%
2024/05/03	63	670.29	5	657.20	655.00	58	2,641	2.20%
2024/04/30	0	0.00	0.4	624.00	625.00	-0.4	2,463	-0.02%
2024/04/29	2	630.00	1	630.00	631.00	1	2,447	0.04%
2024/04/26	1.1	615.91	0	0.00	615.00	1.1	2,409	0.05%
2024/04/24	0	0.00	1	617.00	624.00	-1	2,408	-0.04%
2024/04/22	0	0.00	1	602.00	599.00	-1	2,430	-0.04%
2024/04/19	2	589.48	1	596.00	588.00	1	2,393	0.04%
2024/04/17	1	589.00	0	0.00	593.00	1	2,342	0.04%
2024/04/12	0	0.00	1	621.00	618.00	-1	2,286	-0.04%
2024/04/11	1	612.00	0	0.00	609.00	1	2,256	0.04%
2024/04/10	2	623.00	2	621.00	621.00	0	2,230	0.00%
2024/04/08	0	617.00	4	617.00	617.00	-4	2,225	-0.18%
2024/04/03	5	620.20	0	0.00	614.00	5	2,189	0.23%
2024/04/02	1	612.00	2	616.00	616.00	-1	2,171	-0.05%
2024/04/01	0	0.00	11	615.82	622.00	-11	2,135	-0.52%
2024/03/28	0	0.00	2	591.00	594.00	-2	2,012	-0.10%
2024/03/26	3	574.34	1	577.00	577.00	2	2,007	0.10%
2024/03/25	3	592.33	0	0.00	582.00	3	1,987	0.15%
2024/03/22	2	576.50	1.1	587.95	588.00	1	1,970	0.05%
2024/03/18	0	0.00	2	585.50	586.00	-2	2,040	-0.10%
2024/03/14	1	582.00	0	0.00	584.00	1	2,123	0.05%
2024/03/13	0	581.00	2	581.50	583.00	-2	2,121	-0.09%
2024/03/12	0	0.00	2	579.00	578.00	-2	2,092	-0.10%
2024/03/08	1	566.00	8	565.00	565.00	-7	2,087	-0.34%
2024/03/07	1	560.00	0	0.00	556.00	1	2,034	0.05%
2024/03/06	1	553.00	1	556.00	556.00	0	2,040	0.00%
2024/03/05	0	0.00	0.8	552.00	549.00	-0.8	2,074	-0.04%
2024/03/01	7	570.14	0	0.00	563.00	7	2,148	0.33%
2024/02/23	1	545.00	0	0.00	541.00	1	2,119	0.05%
2024/02/22	0	0.00	0.1	552.00	552.00	-0.1	2,101	0.00%
2024/02/21	0	0.00	1	556.00	556.00	-1	2,096	-0.05%
2024/02/20	1	553.00	1	553.00	554.00	0	2,090	0.00%
2024/02/19	1	546.00	0	0.00	551.00	1	2,097	0.05%
2024/02/16	9	542.56	1	544.00	543.00	8	2,094	0.38%
2024/01/30	4	552.00	2	551.00	550.00	2	2,035	0.10%
2024/01/25	1	557.00	1	557.00	556.00	0	2,054	0.00%
2024/01/24	1	555.00	0	0.00	553.00	1	2,098	0.05%
2024/01/23	1	557.00	2	559.50	560.00	-1	2,114	-0.05%
2024/01/22	2	557.50	2	557.00	556.00	0	2,117	0.00%
2024/01/17	0	0.00	2	583.50	559.00	-2	2,125	-0.09%
2024/01/15	3	571.67	1	572.00	576.00	2	2,039	0.10%
2024/01/12	2	559.50	1	558.00	560.00	1	2,035	0.05%
2024/01/11	2	552.50	0	0.00	554.00	2	2,046	0.10%
2024/01/10	1	561.00	2	556.50	555.00	-1	2,064	-0.05%
2024/01/09	4	566.25	0	0.00	565.00	4	2,090	0.19%
2024/01/08	1	571.00	2	571.50	572.00	-1	2,080	-0.05%
2024/01/04	1	586.00	1	576.00	577.00	0	2,125	0.00%
2024/01/03	3	579.67	8	582.00	578.00	-5	2,127	-0.24%
2024/01/02	3	587.67	0.2	588.00	587.00	2.8	2,110	0.13%
2023/12/29	1	593.00	1	595.02	597.00	0	2,097	0.00%
2023/12/28	2	594.50	1	597.00	597.00	1	2,110	0.05%
2023/12/26	0	0.00	1	598.00	600.00	-1	2,124	-0.05%
2023/12/25	4	593.00	0	0.00	594.00	4	2,137	0.19%
2023/12/22	2	594.00	0	0.00	596.00	2	2,130	0.09%
2023/12/21	0	606.00	0	0.00	607.00	0	2,113	0.00%
2023/12/20	2	615.99	0	0.00	614.00	2	2,114	0.09%
2023/12/18	2	622.48	2	620.00	620.00	0	2,095	0.00%
2023/12/15	1	630.00	1	633.00	633.00	0	2,091	0.00%
2023/12/14	4	630.75	5	627.60	634.00	-1	2,058	-0.05%
2023/12/13	2	606.00	0	0.00	605.00	2	1,990	0.10%
2023/12/12	0	0.00	3	623.00	619.00	-3	1,991	-0.15%
2023/12/11	5	611.40	4.6	611.52	614.00	0.4	1,943	0.02%
2023/12/08	0	0.00	2	602.00	601.00	-2	1,894	-0.11%
2023/11/30	1	598.00	0	599.00	601.00	1	1,869	0.05%
2023/11/29	0	594.00	0	0.00	599.00	0	1,847	0.00%
2023/11/28	5	584.00	6	589.00	594.00	-1	1,921	-0.05%
2023/11/27	0	572.00	0	0.00	571.00	0	1,861	0.00%
2023/11/24	0	0.00	1	560.00	575.00	-1	1,859	-0.05%
2023/11/23	0	548.00	0	0.00	545.00	0	1,763	0.00%
2023/11/14	1	546.00	0	0.00	546.00	1	1,764	0.06%
2023/11/10	0	0.00	0.8	542.00	545.00	-0.8	1,771	-0.04%
2023/11/08	1	550.00	0	0.00	549.00	1	1,796	0.06%
2023/11/07	0	0.00	1	558.92	557.00	-1	1,799	-0.06%
2023/11/06	0	0.00	0	552.00	551.00	0	1,789	0.00%
2023/11/02	0	0.00	0.8	544.40	547.00	-0.8	1,778	-0.04%
2023/11/01	0	0.00	2	541.50	538.00	-2	1,760	-0.11%
2023/10/31	1	530.00	0	0.00	526.00	1	1,721	0.06%
2023/10/27	0	0.00	2	531.00	534.00	-2	1,733	-0.12%
2023/10/26	0	511.50	0	0.00	510.00	0	1,725	0.00%
2023/10/25	0	526.00	0	0.00	521.00	0	1,743	0.00%
2023/10/23	1	534.00	1	529.00	530.00	0	1,790	0.00%
2023/10/20	2	536.50	0	535.00	530.00	2	1,796	0.11%
2023/10/19	2	543.00	0	0.00	549.00	2	1,820	0.11%
2023/10/18	0	545.00	0	0.00	550.00	0	1,839	0.00%
2023/10/17	1	551.00	4	551.50	547.00	-3	1,808	-0.17%
2023/10/13	0	0.00	0	542.00	542.00	0	1,824	0.00%
2023/10/12	0	0.00	2.6	540.54	543.00	-2.6	1,840	-0.14%
2023/10/11	0	0.00	2	530.00	527.00	-2	1,801	-0.11%
2023/10/04	1	511.07	2	519.00	521.00	-1	1,828	-0.05%
2023/09/26	0	0.00	1	520.00	521.00	-1	1,874	-0.05%
2023/09/22	1	517.00	3	520.33	521.00	-2	1,870	-0.11%
2023/09/21	1	517.00	3	518.00	518.00	-2	1,882	-0.11%
2023/09/20	1	519.00	2	520.50	520.00	-1	1,877	-0.05%
2023/09/18	2	520.00	2	525.50	525.00	0	1,903	0.00%
2023/09/15	0	0.00	6.8	519.12	522.00	-6.8	1,898	-0.36%
2023/09/14	0	0.00	4.2	510.92	512.00	-4.2	1,870	-0.22%
2023/09/12	0	0.00	4	510.25	514.00	-4	1,892	-0.21%
2023/09/06	1	503.00	1	505.00	505.00	0	1,973	0.00%
2023/09/04	2	505.00	2	497.50	497.50	0	1,991	0.00%
2023/09/01	4	503.50	5	509.00	499.50	-1	1,977	-0.05%
2023/08/31	1	486.50	1	485.00	485.00	0	1,904	0.00%
2023/08/30	2	483.50	1	482.50	482.50	1	1,928	0.05%
2023/08/29	0	0.00	1	478.00	479.00	-1	1,976	-0.05%
2023/08/23	0	0.00	0.4	468.00	470.50	-0.4	2,265	-0.02%
2023/08/22	0	0.00	2.8	464.43	466.00	-2.8	2,359	-0.12%
2023/08/18	3	459.17	3	461.50	461.50	0	2,467	0.00%
2023/08/14	1	456.50	1	458.50	457.00	0	2,577	0.00%
2023/08/10	0	0.00	1	467.00	467.00	-1	2,590	-0.04%
2023/07/31	0	0.00	5	468.00	459.50	-5	2,652	-0.19%
2023/07/26	6	455.50	0	0.00	449.50	6	2,598	0.23%
2023/07/24	3	465.17	4	459.00	457.50	-1	2,572	-0.04%
2023/07/20	3	490.00	2	485.00	485.00	1	2,540	0.04%
2023/07/19	2	488.00	1	487.50	486.00	1	2,551	0.04%
2023/07/18	1	493.50	1	489.50	489.00	0	2,621	0.00%
2023/07/17	2	502.00	6	502.67	503.00	-4	2,606	-0.15%
2023/07/14	0	0.00	0.3	495.00	495.50	-0.3	2,601	-0.01%
2023/07/13	1	491.50	0	0.00	491.00	1	2,614	0.04%
2023/07/11	0	0.00	1	495.00	496.50	-1	2,667	-0.04%
2023/07/10	0	0.00	0	491.00	485.00	0	2,705	0.00%
2023/07/07	0	0.00	0.1	493.00	491.50	-0.1	2,763	0.00%
2023/07/05	6.2	495.09	6	497.33	487.50	0.2	2,786	0.01%
2023/07/03	0	0.00	3	499.17	499.50	-3	2,747	-0.11%
2023/06/30	2	493.50	2	491.50	491.50	0	2,748	0.00%
2023/06/28	0	0.00	2	489.75	488.00	-2	2,753	-0.07%
2023/06/27	0.2	487.00	2	487.00	487.00	-1.8	2,787	-0.06%
2023/06/26	2	486.00	0	0.00	486.00	2	2,801	0.07%
2023/06/21	3	492.83	0	0.00	491.00	3	2,822	0.11%
2023/06/19	2	502.50	1	498.00	498.00	1	2,844	0.04%
2023/06/16	5	507.40	0	0.00	506.00	5	2,851	0.18%
2023/06/15	0	0.00	9	508.56	510.00	-9	2,843	-0.32%
2023/06/14	1	501.00	2	502.00	499.50	-1	2,833	-0.04%
2023/06/13	3	495.33	0	0.00	495.00	3	2,851	0.11%
2023/06/12	2	489.50	0	0.00	488.00	2	2,910	0.07%
2023/06/08	1	495.00	0	0.00	494.00	1	2,967	0.03%
2023/06/07	2	504.00	0	0.00	504.00	2	3,005	0.07%
2023/06/06	4	506.00	0	0.00	502.00	4	3,017	0.13%
2023/06/05	0	0.00	2	517.50	519.00	-2	2,987	-0.07%
2023/06/02	2	503.00	6	507.17	506.00	-4	2,963	-0.13%
2023/06/01	3	501.67	2	500.00	500.00	1	2,944	0.03%
2023/05/30	2	499.00	1	494.50	496.00	1	2,868	0.03%
2023/05/29	1	505.00	0	0.00	508.00	1	2,835	0.04%
2023/05/26	4	504.00	1	502.00	502.00	3	2,797	0.11%
2023/05/25	3	495.33	0	0.00	507.00	3	2,742	0.11%
2023/05/24	3	488.17	3	490.67	492.50	0	2,711	0.00%
2023/05/22	1	488.50	1	490.00	493.00	0	2,684	0.00%
2023/05/19	2	500.50	4	500.38	495.50	-2	2,674	-0.07%
2023/05/18	4	494.38	1	498.50	500.00	3	2,777	0.11%
2023/05/17	2	490.50	0	0.00	488.50	2	2,793	0.07%
2023/05/16	1	494.50	1	490.50	491.00	0	2,854	0.00%
2023/05/12	1	490.00	0	0.00	496.00	1	2,884	0.03%
2023/05/11	1	490.00	0	0.00	490.00	1	2,961	0.03%
2023/05/10	1	496.50	1	494.50	494.50	0	2,965	0.00%
2023/05/09	0	0.00	0.1	500.00	500.00	-0.1	2,957	0.00%
2023/05/05	0	0.00	0.1	504.00	506.00	-0.1	2,957	0.00%
2023/05/04	2	490.00	2	492.50	493.50	0	2,967	0.00%
2023/05/03	1	495.08	1	498.00	498.00	0	2,986	0.00%
2023/04/28	3	499.17	3	495.83	496.00	0	3,122	0.00%
2023/04/27	4	489.13	3	491.83	492.00	1	3,153	0.03%
2023/04/26	0	0.00	1	493.00	495.00	-1	3,150	-0.03%
2023/04/25	1.3	488.44	0	0.00	490.50	1.3	3,155	0.04%
2023/04/24	1	505.00	0	0.00	507.00	1	3,135	0.03%
2023/04/21	0	0.00	5	498.30	495.50	-5	3,149	-0.16%
2023/04/20	1	527.00	0	0.00	518.00	1	3,144	0.03%
2023/04/19	1	532.00	1	532.00	535.00	0	3,233	0.00%
2023/04/18	3	540.67	0	0.00	538.00	3	3,290	0.09%
2023/04/17	0	0.00	6	546.17	542.00	-6	3,321	-0.18%
2023/04/14	1	549.00	9	553.89	553.00	-8	3,301	-0.24%
2023/04/13	2	545.00	1	545.00	542.00	1	3,262	0.03%
2023/04/12	1	534.00	3	537.33	542.00	-2	3,214	-0.06%
2023/04/11	0	0.00	1	529.00	527.00	-1	3,148	-0.03%
2023/04/10	5	532.80	8.8	532.11	530.00	-3.8	3,136	-0.12%
2023/03/29	1	531.00	1	520.00	520.00	0	3,103	0.00%
2023/03/28	1	531.00	1	531.00	531.00	0	3,146	0.00%
2023/03/27	2	531.00	3	531.67	533.00	-1	3,138	-0.03%
2023/03/24	4	522.75	2	516.00	527.00	2	3,153	0.06%
2023/03/23	0	0.00	2	510.00	517.00	-2	3,147	-0.06%
2023/03/20	1	501.00	0	0.00	500.00	1	3,157	0.03%
2023/03/16	0	0.00	1	484.50	486.50	-1	3,182	-0.03%
2023/03/15	3	494.00	0	0.00	492.00	3	3,179	0.09%
2023/03/14	3	513.00	3	505.00	505.00	0	3,132	0.00%
2023/03/13	2	517.00	3	517.33	519.00	-1	3,134	-0.03%
2023/03/10	8.1	523.14	1	520.00	518.00	7.1	3,165	0.23%
2023/03/09	7	544.29	0	0.00	541.00	7	3,173	0.22%
2023/03/08	0	0.00	3	553.00	550.00	-3	3,208	-0.09%
2023/03/07	5	561.60	1	559.72	559.00	4	3,204	0.12%
2023/03/06	0	0.00	7	552.86	557.00	-7	3,199	-0.22%
2023/03/03	7	546.71	1.1	543.06	539.00	5.9	3,168	0.19%
2023/03/02	3.2	531.06	0	531.00	531.00	3.2	3,150	0.10%
2023/02/24	0	541.00	1.1	540.98	538.00	-1.1	3,104	-0.03%
2023/02/23	1	539.17	0	0.00	543.00	1	3,113	0.03%
2023/02/22	10.1	542.50	1	541.00	541.00	9.1	3,120	0.29%
2023/02/21	0	561.00	0.1	561.00	560.00	-0.1	3,121	0.00%
2023/02/20	2.2	564.68	2	565.50	561.00	0.2	3,188	0.01%
2023/02/17	1	567.00	1.1	572.71	569.00	-0.1	3,234	0.00%
2023/02/16	3.2	568.75	4.6	572.47	575.00	-1.4	3,252	-0.04%
2023/02/15	0.1	543.00	2	544.00	545.00	-2	3,223	-0.06%
2023/02/14	0	0.00	8.1	540.24	540.00	-8.1	3,220	-0.25%
2023/02/13	3	512.00	2	516.00	516.00	1	3,261	0.03%
2023/02/10	4	510.50	3	513.00	516.00	1	3,293	0.03%
2023/02/09	7.1	509.44	3	510.67	511.00	4.1	3,308	0.12%
2023/02/08	3	533.67	0	0.00	531.00	3	3,286	0.09%
2023/02/07	0	0.00	0.1	530.00	529.00	-0.1	3,329	0.00%
2023/02/06	1	532.00	1	535.00	533.00	0	3,371	0.00%
2023/02/03	2	539.50	2	540.00	540.00	0	3,427	0.00%
2023/02/02	4	540.00	0.1	545.00	541.00	4	3,458	0.11%
2023/02/01	0.1	535.37	0	0.00	540.00	0.1	3,470	0.00%
2023/01/31	0	0.00	5	538.80	540.00	-5	3,468	-0.14%
2023/01/30	0	0.00	1	527.00	532.00	-1	3,436	-0.03%
2023/01/17	6	517.17	6	519.33	519.00	0	3,372	0.00%
2023/01/13	1	524.00	0	0.00	514.00	1	3,380	0.03%
2023/01/12	3	523.67	0.2	523.00	520.00	2.8	3,399	0.08%
2023/01/11	3	533.33	2.1	527.00	528.00	1	3,430	0.03%
2023/01/10	5	531.57	4.3	531.56	535.00	0.7	3,429	0.02%
2023/01/09	1.1	509.33	5.1	519.32	525.00	-4	3,404	-0.12%
2023/01/06	14	489.50	14.1	495.46	496.00	-0.1	3,316	0.00%
2023/01/05	7	478.36	10	480.95	485.50	-3	3,296	-0.09%
2023/01/04	1	465.00	2.1	465.48	465.00	-1.1	3,310	-0.03%
2023/01/03	1	453.50	2	461.50	465.50	-1	3,399	-0.03%
2022/12/30	1.1	459.14	0	0.00	451.00	1.1	3,420	0.03%
2022/12/29	0.1	454.00	0	0.00	455.50	0.1	3,424	0.00%
2022/12/28	0.1	458.00	0	0.00	458.00	0.1	3,456	0.00%
2022/12/27	1.2	472.08	1.2	467.08	464.50	0	3,470	0.00%
2022/12/26	2	462.50	0	0.00	462.50	2	3,473	0.06%
2022/12/23	0.2	460.50	0	0.00	460.00	0.2	3,489	0.01%
2022/12/22	0	0.00	0.2	465.00	466.50	-0.2	3,506	-0.01%
2022/12/21	1.2	458.00	1	459.50	454.50	0.2	3,514	0.01%
2022/12/20	1	477.00	0.6	469.83	455.50	0.4	3,547	0.01%
2022/12/19	0	479.49	1	475.50	472.00	-1	3,539	-0.03%
2022/12/16	1.4	483.50	0	0.00	480.50	1.4	3,536	0.04%
2022/12/15	0	0.00	1	495.00	495.00	-1	3,506	-0.03%
2022/12/13	1	478.94	1	474.00	474.00	0	3,606	0.00%
2022/12/12	1	485.00	0.1	477.50	485.50	0.9	3,583	0.03%
2022/12/09	2	484.50	1	479.50	479.00	1	3,600	0.03%
2022/12/08	2	482.50	2	479.75	478.50	0	3,599	0.00%
2022/12/07	1.2	489.44	1	482.00	484.50	0.2	3,592	0.00%
2022/12/06	2.1	496.01	2	495.25	491.00	0.1	3,580	0.00%
2022/12/05	0.2	496.37	1.8	501.39	502.00	-1.6	3,582	-0.04%
2022/12/02	2	479.00	4	486.50	489.50	-2	3,542	-0.06%
2022/12/01	0	0.00	0.1	475.50	473.00	-0.1	3,544	0.00%
2022/11/30	1	456.00	3.1	453.51	463.00	-2.1	3,479	-0.06%
2022/11/28	2	440.00	1	437.50	437.50	1	3,412	0.03%
2022/11/24	0	0.00	1	448.00	452.00	-1	3,392	-0.03%
2022/11/22	1	454.50	0	0.00	458.00	1	3,373	0.03%
2022/11/21	3	458.29	2	459.75	454.00	1	3,392	0.03%
2022/11/18	2	459.00	1	457.00	453.50	1	3,373	0.03%
2022/11/17	1.1	462.89	0	0.00	466.00	1.1	3,349	0.03%
2022/11/16	2	459.00	4	460.13	461.00	-2	3,355	-0.06%
2022/11/15	3	454.83	2.8	454.24	455.00	0.2	3,294	0.01%
2022/11/14	3	438.67	2	440.50	439.50	1	3,241	0.03%
2022/11/11	1	444.00	7	448.57	445.50	-6	3,187	-0.19%
2022/11/10	5.2	420.19	4	419.88	421.50	1.2	3,081	0.04%
2022/11/09	7	415.07	7.6	414.97	424.00	-0.6	3,065	-0.02%
2022/11/08	5	393.10	7	393.64	393.50	-2	3,012	-0.07%
2022/11/07	3	385.33	2	382.50	382.00	1	2,984	0.03%
2022/11/04	4	388.38	3	388.00	389.50	1	2,986	0.03%
2022/11/03	0	0.00	2	387.00	389.50	-2	2,937	-0.07%
2022/11/02	5	379.50	5	380.60	381.50	0	2,891	0.00%
2022/11/01	5	367.28	4.8	369.88	379.00	0.2	2,863	0.01%
2022/10/31	3	357.33	1	363.00	367.00	2	2,807	0.07%
2022/10/19	1	271.00	0	0.00	268.00	1	2,763	0.04%
2022/10/18	2.5	278.80	3	281.83	278.50	-0.5	2,727	-0.02%
2022/10/14	2	276.25	0	0.00	277.50	2	2,742	0.07%
2022/10/13	0	0.00	1	266.50	264.00	-1	2,756	-0.04%
2022/10/12	1	270.00	0	0.00	270.50	1	2,754	0.04%
2022/10/06	2	294.75	0	0.00	294.50	2	2,719	0.07%
2022/10/05	0	0.00	1.1	301.95	297.50	-1.1	2,752	-0.04%
2022/09/29	1.1	280.68	1	271.50	271.00	0.1	2,818	0.00%
2022/09/26	1	300.50	0	0.00	297.00	1	2,853	0.04%
2022/09/20	2	331.50	0	0.00	333.50	2	2,976	0.07%
2022/09/19	0	0.00	1	335.50	335.50	-1	2,983	-0.03%
2022/09/16	3	332.33	0	0.00	332.00	3	2,991	0.10%
2022/09/15	0	0.00	3	337.00	338.00	-3	2,977	-0.10%
2022/09/13	1	332.50	0	0.00	333.00	1	2,951	0.03%
2022/09/12	1	333.00	0	0.00	333.00	1	2,987	0.03%
2022/09/08	0	0.00	7	330.36	335.00	-7	2,968	-0.24%
2022/09/07	1	318.50	2	317.00	316.00	-1	2,901	-0.03%
2022/09/06	1	305.00	0	0.00	316.00	1	2,909	0.03%
2022/09/05	3	312.17	2	308.75	308.50	1	2,920	0.03%
2022/09/01	4	319.00	1	318.00	317.00	3	2,885	0.10%
2022/08/31	1	320.00	3	324.33	328.50	-2	2,863	-0.07%
2022/08/29	4	314.00	1	317.50	317.50	3	2,832	0.11%
2022/08/26	2.1	331.56	2	330.00	332.00	0.1	2,781	0.00%
2022/08/24	1.1	325.31	0	0.00	324.00	1.1	2,780	0.04%
2022/08/19	3	331.33	3	331.50	332.00	0	2,847	0.00%
2022/08/18	1.1	325.09	1	327.00	327.50	0.1	2,833	0.00%
2022/08/17	1.1	326.64	1	328.00	329.00	0.1	2,822	0.00%
2022/08/16	0.1	333.00	0	0.00	332.50	0.1	2,801	0.00%
2022/08/11	0	0.00	1	326.00	326.50	-1	2,769	-0.04%
2022/08/10	1	321.00	0	0.00	319.00	1	2,773	0.04%
2022/08/04	2	321.25	1	322.00	317.00	1	2,824	0.04%
2022/07/27	1	338.00	1	337.00	342.50	0	2,786	0.00%
2022/07/22	2	335.25	0	0.00	333.50	2	2,810	0.07%
2022/07/21	1	333.50	4	330.88	336.50	-3	2,826	-0.11%
2022/07/20	2	324.00	0	0.00	322.50	2	2,791	0.07%
2022/07/18	1	323.50	0	0.00	326.50	1	2,759	0.04%
2022/07/13	1	318.50	1	316.00	318.00	0	2,698	0.00%
2022/07/12	1.1	310.14	4	312.25	309.00	-2.9	2,648	-0.11%
2022/07/11	1	302.50	0	0.00	304.00	1	2,589	0.04%
2022/07/08	0	0.00	2	305.50	308.50	-2	2,561	-0.08%
2022/07/07	1	282.50	2	288.00	291.00	-1	2,477	-0.04%
2022/07/05	1	286.00	1	291.00	284.50	0	2,455	0.00%
2022/07/01	1	299.50	3	293.00	282.00	-2	2,373	-0.08%
2022/06/30	0.1	308.00	5	313.80	308.00	-4.9	2,292	-0.21%
2022/06/22	0	0.00	2	336.50	335.50	-2	2,187	-0.09%
2022/06/20	0.1	352.50	0	0.00	342.00	0.1	2,165	0.00%
2022/06/17	0	0.00	2	353.50	354.00	-2	2,161	-0.09%
2022/06/16	0.1	377.50	0	0.00	368.00	0.1	2,151	0.00%
2022/06/13	1	386.00	1	384.00	384.00	0	2,303	0.00%
2022/06/08	0	0.00	1	413.00	403.00	-1	2,314	-0.04%
2022/06/06	1	403.50	1	407.00	410.50	0	2,346	0.00%
2022/06/02	1	406.00	1	407.50	407.00	0	2,374	0.00%
2022/06/01	3	406.33	3	405.00	405.00	0	2,432	0.00%
2022/05/30	0	0.00	1	398.00	399.50	-1	2,397	-0.04%
2022/05/27	0	0.00	1	392.00	393.00	-1	2,401	-0.04%
2022/05/26	2	388.75	0	0.00	385.50	2	2,443	0.08%
2022/05/23	1	390.00	0	0.00	390.00	1	2,586	0.04%
2022/05/18	2	405.75	1	402.00	401.00	1	2,643	0.04%
2022/05/12	0.1	386.00	0	0.00	378.00	0.1	2,629	0.00%
2022/05/10	3	392.83	4	393.50	392.50	-1	2,684	-0.04%
2022/05/09	1	403.00	0	0.00	398.50	1	2,651	0.04%
2022/05/06	2	407.25	1	409.50	408.00	1	2,664	0.04%
2022/05/05	1	415.50	2	415.75	417.00	-1	2,680	-0.04%
2022/05/04	1	408.50	3	407.17	408.50	-2	2,693	-0.07%
2022/04/29	0	0.00	1	402.00	404.50	-1	2,759	-0.04%
2022/04/28	1	405.50	1	409.50	405.00	0	2,788	0.00%
2022/04/27	0.1	396.00	2	395.75	407.00	-1.9	2,815	-0.07%
2022/04/26	0	0.00	1	399.00	399.00	-1	2,847	-0.04%
2022/04/25	1	393.00	0	0.00	393.50	1	2,931	0.03%
2022/04/22	1	407.00	0	0.00	405.50	1	2,949	0.03%
2022/04/21	0	0.00	1	413.00	412.50	-1	3,014	-0.03%
2022/04/20	3	412.00	1	409.50	409.50	2	3,062	0.07%
2022/04/19	1	408.00	1	412.50	413.00	0	3,081	0.00%
2022/04/18	1	405.50	0	0.00	405.00	1	3,145	0.03%
2022/04/15	0	0.00	1	406.00	405.00	-1	3,190	-0.03%
2022/04/14	0.1	400.50	0	0.00	406.00	0.1	3,274	0.00%
2022/04/13	0	0.00	1	401.00	401.00	-1	3,356	-0.03%
2022/04/11	1	398.00	1	400.50	398.00	0	3,799	0.00%
2022/04/07	2	414.25	0	0.00	409.00	2	3,871	0.05%
2022/04/06	1.1	422.35	0	0.00	423.50	1.1	3,865	0.03%
2022/04/01	1.1	426.09	0	0.00	426.00	1.1	3,930	0.03%
2022/03/31	1	436.50	0	0.00	434.00	1	3,953	0.03%
2022/03/30	0	0.00	2	440.75	440.00	-2	3,984	-0.05%
2022/03/28	0	0.00	3	425.50	431.50	-3	4,080	-0.07%
2022/03/25	3	433.50	0	0.00	430.50	3	4,082	0.07%
2022/03/23	1	433.50	1.9	433.27	433.00	-0.9	4,085	-0.02%
2022/03/22	0	0.00	4	430.13	432.00	-4	4,078	-0.10%
2022/03/21	2.1	422.68	1	419.50	418.50	1.1	4,040	0.03%
2022/03/18	5	419.70	4	420.75	423.50	1	4,022	0.02%
2022/03/17	0	0.00	4	440.25	445.50	-4	3,898	-0.10%
2022/03/15	2	422.25	0.4	425.50	420.00	1.6	3,842	0.04%
2022/03/09	0	0.00	1	423.00	423.50	-1	3,908	-0.03%
2022/03/08	1	417.00	1	417.00	414.50	0	3,907	0.00%
2022/03/04	0.2	453.00	0	0.00	450.50	0.2	3,893	0.01%
2022/03/01	0	0.00	2	459.50	465.00	-2	3,973	-0.05%
2022/02/24	0.2	450.00	0	0.00	448.00	0.2	3,958	0.01%
2022/02/23	3	470.33	1	471.50	463.50	2	3,927	0.05%
2022/02/22	1	467.50	0	0.00	469.50	1	3,930	0.03%
2022/02/21	3	467.33	1	470.50	479.50	2	3,963	0.05%
2022/02/18	0	0.00	1	475.00	473.00	-1	4,013	-0.02%
2022/02/17	2	472.50	2	468.50	467.50	0	4,028	0.00%
2022/02/14	2	470.50	0	0.00	464.00	2	4,050	0.05%
2022/02/11	2	479.00	0	0.00	482.00	2	4,043	0.05%
2022/02/10	0	0.00	3	479.83	489.50	-3	4,046	-0.07%
2022/02/07	0.1	458.00	0	0.00	454.00	0.1	4,000	0.00%
2022/01/21	0.1	474.00	0	0.00	469.50	0.1	4,123	0.00%
2022/01/20	2	483.25	2	484.25	481.50	0	4,162	0.00%
2022/01/19	1	494.50	0	0.00	487.50	1	4,149	0.02%
2022/01/18	3	506.67	3	513.33	502.00	0	4,118	0.00%
2022/01/17	2	494.50	0	0.00	501.00	2	4,049	0.05%
2022/01/13	1	501.00	0	0.00	498.00	1	4,035	0.02%
2022/01/11	3	505.33	3	506.00	501.00	0	4,009	0.00%
2022/01/10	1	519.00	0	0.00	519.00	1	3,956	0.03%
2022/01/07	1	520.00	0	0.00	515.00	1	3,941	0.03%
2022/01/06	0	0.00	2	525.00	523.00	-2	3,850	-0.05%
2022/01/05	0	0.00	4	532.25	535.00	-4	3,789	-0.11%
2022/01/04	3	530.33	8	523.50	533.00	-5	3,671	-0.14%
2022/01/03	1	490.00	3	492.00	491.00	-2	3,353	-0.06%
2021/12/29	1	474.00	1	473.00	474.00	0	3,332	0.00%
2021/12/28	1	481.00	0	0.00	478.00	1	3,367	0.03%
2021/12/27	1	478.50	0	0.00	481.50	1	3,348	0.03%
2021/12/24	1	473.00	1	475.50	473.00	0	3,395	0.00%
2021/12/22	2	462.25	5	465.40	469.50	-3	3,393	-0.09%
2021/12/15	1	452.00	0	0.00	450.50	1	3,400	0.03%
2021/12/09	1	450.50	0	0.00	453.50	1	3,497	0.03%
2021/12/06	1	466.00	0	0.00	465.00	1	3,491	0.03%
2021/12/03	0	0.00	2	469.25	472.50	-2	3,533	-0.06%
2021/12/02	1	465.00	1	468.00	465.00	0	3,524	0.00%
2021/12/01	1	459.50	1	464.50	465.00	0	3,536	0.00%
2021/11/30	1	462.00	0	0.00	456.50	1	3,534	0.03%
2021/11/29	0	0.00	1	458.50	459.50	-1	3,527	-0.03%
2021/11/26	0	0.00	5	467.30	452.00	-5	3,537	-0.14%
2021/11/25	1	468.00	1	472.50	465.00	0	3,565	0.00%
2021/11/24	1	465.00	3	466.67	468.00	-2	3,593	-0.06%
2021/11/23	1	460.00	0	0.00	463.00	1	3,634	0.03%
2021/11/19	4	458.63	1	461.50	463.00	3	3,720	0.08%
2021/11/18	1	459.50	0	0.00	456.00	1	3,746	0.03%
2021/11/17	1	447.00	7	445.64	448.00	-6	3,775	-0.16%
2021/11/16	1	437.00	0	0.00	436.50	1	3,871	0.03%
2021/11/15	0	0.00	1	439.50	442.00	-1	4,120	-0.02%
2021/11/11	2	429.50	0	0.00	429.50	2	4,196	0.05%
2021/11/09	1	427.50	2	427.75	429.00	-1	4,380	-0.02%
2021/11/03	1	421.00	1.6	425.59	422.50	-0.6	4,458	-0.01%
2021/11/02	3.3	413.42	2	417.25	410.00	1.3	4,405	0.03%
2021/11/01	0	0.00	1	429.00	427.00	-1	4,322	-0.02%
2021/10/29	2	437.00	1	435.00	434.00	1	4,311	0.02%
2021/10/28	3	439.17	2.1	443.43	438.50	0.9	4,310	0.02%
2021/10/27	1	424.00	0	0.00	430.50	1	4,235	0.02%
2021/10/26	2	428.00	2	427.75	427.50	0	4,261	0.00%
2021/10/25	1	420.50	1	422.50	427.00	0	4,254	0.00%
2021/10/22	0	0.00	4	419.25	421.50	-4	4,333	-0.09%
2021/10/21	3	423.17	3	419.67	419.50	0	4,442	0.00%
2021/10/20	2	420.75	2	425.50	426.00	0	4,495	0.00%
2021/10/19	1	419.50	2	419.50	419.00	-1	4,510	-0.02%
2021/10/18	2	410.75	2	410.25	410.50	0	4,589	0.00%
2021/10/15	1.1	410.18	1	416.50	417.00	0.1	4,678	0.00%
2021/10/14	2	404.50	2	405.25	405.50	0	4,697	0.00%
2021/10/12	1	405.00	0	0.00	414.00	1	4,751	0.02%
2021/10/08	3	419.00	0	0.00	410.00	3	4,767	0.06%
2021/10/07	3	411.33	4	414.63	415.50	-1	4,774	-0.02%
2021/10/06	5	406.00	0	0.00	403.00	5	4,785	0.10%
2021/10/05	0.2	407.25	2	413.25	417.00	-1.8	4,777	-0.04%
2021/10/04	1.2	417.79	2	417.25	409.50	-0.8	4,776	-0.02%
2021/10/01	3.3	426.63	5	423.00	418.00	-1.7	4,818	-0.03%
2021/09/29	1.1	443.43	1	439.00	439.00	0.1	5,106	0.00%
2021/09/28	0.2	456.25	0	0.00	453.00	0.2	5,152	0.00%
2021/09/24	1	472.00	1	474.50	469.00	0	5,315	0.00%
2021/09/23	1	467.50	1	470.00	469.00	0	5,496	0.00%
2021/09/22	1	458.50	0	0.00	463.00	1	5,528	0.02%
2021/09/17	2	469.00	2.1	470.29	470.50	-0.1	5,571	0.00%
2021/09/16	0.1	464.00	1	467.00	461.50	-0.9	5,573	-0.02%
2021/09/15	4	469.75	1	467.50	466.00	3	5,586	0.05%
2021/09/14	2	484.50	1	489.00	481.00	1	5,612	0.02%
2021/09/13	1	482.00	0	0.00	484.00	1	5,671	0.02%
2021/09/09	0	0.00	2	472.50	475.00	-2	5,996	-0.03%
2021/09/06	0	0.00	0.1	483.50	480.50	-0.1	6,296	0.00%
2021/09/02	2	487.25	0	483.00	479.50	2	6,318	0.03%
2021/09/01	2	481.75	2	485.75	489.00	0	6,367	0.00%
2021/08/31	1	480.50	0	0.00	479.50	1	6,399	0.02%
2021/08/30	1	480.00	2	480.50	484.50	-1	6,386	-0.02%
2021/08/27	4	476.13	4	477.00	477.00	0	6,368	0.00%
2021/08/26	3	462.33	1	465.00	464.50	2	6,378	0.03%
2021/08/24	1.1	461.17	0	0.00	455.50	1.1	6,417	0.02%
2021/08/23	5	454.00	5	452.80	454.00	0	6,446	0.00%
2021/08/20	20.1	448.08	16	448.44	446.00	4.1	6,412	0.06%
2021/08/19	7	468.00	4	456.00	450.00	3	6,317	0.05%
2021/08/18	0	0.00	3	492.17	498.00	-3	6,165	-0.05%
2021/08/17	0	0.00	1	474.50	474.00	-1	6,154	-0.02%
2021/08/16	0.2	495.00	1	492.00	492.00	-0.9	6,266	-0.01%
2021/08/13	4	514.50	0	0.00	500.00	4	6,284	0.06%
2021/08/10	5	533.20	1	546.00	531.00	4	6,647	0.06%
2021/08/09	4	547.50	0	0.00	545.00	4	6,886	0.06%
2021/08/06	0	0.00	1	555.00	558.00	-1	7,108	-0.01%
2021/08/05	1	555.00	0	0.00	558.00	1	7,424	0.01%
2021/08/04	1	553.00	3	554.00	554.00	-2	7,646	-0.03%
2021/08/03	3	552.67	2	552.00	553.00	1	7,734	0.01%
2021/08/02	2	552.00	0	0.00	557.00	2	7,840	0.03%
2021/07/30	3	564.67	0	0.00	560.00	3	7,891	0.04%
2021/07/29	1	574.00	0	0.00	571.00	1	7,918	0.01%
2021/07/28	6	566.17	1	565.00	565.00	5	8,050	0.06%
2021/07/27	5	587.00	0	0.00	581.00	5	8,046	0.06%
2021/07/26	4	584.00	5	595.40	600.00	-1	7,969	-0.01%
2021/07/23	1	591.00	1	594.00	589.00	0	7,938	0.00%
2021/07/22	0	0.00	1	600.80	591.00	-1	7,932	-0.01%
2021/07/21	1	583.80	8	589.00	588.00	-7	7,887	-0.09%
2021/07/20	5	570.00	0	0.00	568.00	5	7,901	0.06%
2021/07/14	0	0.00	1	582.00	583.00	-1	8,112	-0.01%
2021/07/13	5	586.80	0	0.00	581.00	5	8,160	0.06%
2021/07/12	3.1	587.71	0	0.00	586.00	3.1	8,159	0.04%
2021/07/09	3	586.67	3	586.33	584.00	0	8,206	0.00%
2021/07/08	4	594.75	1	607.00	590.00	3	8,194	0.04%
2021/07/07	3	606.33	6.7	609.15	603.00	-3.7	8,163	-0.05%
2021/07/06	6	594.83	6	592.83	597.00	0	8,056	0.00%
2021/07/05	1	569.00	4.1	570.07	571.00	-3.1	8,071	-0.04%
2021/07/02	2	552.50	2	558.50	556.00	0	8,041	0.00%
2021/07/01	10	569.00	4.2	566.05	557.00	5.8	8,044	0.07%
2021/06/29	1	559.00	3.1	561.00	555.00	-2.1	7,936	-0.03%
2021/06/28	1.1	538.55	2	541.00	545.00	-0.9	7,801	-0.01%
2021/06/25	2	534.50	5	540.40	535.00	-3	7,826	-0.04%
2021/06/24	2	535.00	0	0.00	530.00	2	7,803	0.03%
2021/06/23	0.1	530.00	0	0.00	534.00	0.1	7,848	0.00%
2021/06/22	3	524.00	2	527.00	525.00	1	7,888	0.01%
2021/06/21	0	0.00	1	528.00	527.00	-1	7,870	-0.01%
2021/06/18	1	541.00	1.1	549.73	540.00	-0.1	7,826	0.00%
2021/06/17	0	0.00	1.5	549.13	545.00	-1.5	7,778	-0.02%
2021/06/16	8	526.00	3	529.33	531.00	5	7,623	0.07%
2021/06/15	0	0.00	6	517.00	523.00	-6	7,543	-0.08%
2021/06/11	0	0.00	2	497.50	494.00	-2	7,392	-0.03%
2021/06/10	0	0.00	1	499.50	500.00	-1	7,461	-0.01%
2021/06/09	1	493.00	0	0.00	496.00	1	7,502	0.01%
2021/06/08	1	496.50	0	0.00	497.50	1	7,606	0.01%
2021/06/07	1	482.00	1	478.00	477.50	0	7,769	0.00%
2021/06/04	1	487.00	1	491.00	491.00	0	7,782	0.00%
2021/06/03	1	489.00	0	0.00	494.50	1	7,907	0.01%
2021/06/02	2	487.50	1	495.00	486.00	1	8,012	0.01%
2021/06/01	0.2	506.00	1	504.00	500.00	-0.8	8,032	-0.01%
2021/05/31	4	504.50	5	502.80	505.00	-1	8,075	-0.01%
2021/05/28	4	489.13	4	490.75	490.00	0	8,049	0.00%
2021/05/26	1	479.50	0	0.00	481.00	1	8,135	0.01%
2021/05/25	1.1	478.32	1	475.00	479.00	0.1	8,138	0.00%
2021/05/24	0.1	462.00	0	0.00	463.50	0.1	8,191	0.00%
2021/05/21	1	468.00	2	461.75	458.50	-1	8,350	-0.01%
2021/05/20	1	443.50	1	445.00	443.50	0	8,331	0.00%
2021/05/19	0	0.00	4	441.75	442.50	-4	8,333	-0.05%
2021/05/18	1.1	438.27	2	439.25	449.00	-0.9	8,340	-0.01%
2021/05/17	1.2	425.75	1	428.00	415.50	0.2	8,427	0.00%
2021/05/14	1	445.50	3	450.00	440.00	-2	8,287	-0.02%
2021/05/13	1	402.00	7	402.79	409.50	-6	8,073	-0.07%
2021/05/12	4	431.00	6	439.42	423.00	-2	7,929	-0.03%
2021/05/11	8.2	479.63	3	481.67	469.00	5.2	7,730	0.07%
2021/05/10	7.1	523.80	4	518.00	511.00	3.1	7,695	0.04%
2021/05/07	4	514.25	4	520.50	535.00	0	7,753	0.00%
2021/05/06	11	499.73	0	0.00	501.00	11	7,796	0.14%
2021/05/05	0.1	491.00	2.1	500.52	490.50	-2	7,881	-0.03%
2021/05/04	4.1	506.46	3	510.00	503.00	1.1	8,049	0.01%
2021/05/03	2	534.00	1	527.00	522.00	1	8,230	0.01%
2021/04/29	2	546.00	1	553.00	543.00	1	8,285	0.01%
2021/04/28	3	548.00	1	547.00	547.00	2	8,373	0.02%
2021/04/27	0	0.00	1	555.00	555.00	-1	8,464	-0.01%
2021/04/26	2	559.50	0	0.00	560.00	2	8,557	0.02%
2021/04/23	4	557.50	4	559.00	554.00	0	8,685	0.00%
2021/04/22	0	0.00	2	555.50	546.00	-2	8,861	-0.02%
2021/04/21	2	559.00	0	0.00	557.00	2	9,069	0.02%
2021/04/20	0	0.00	2	572.50	571.00	-2	9,320	-0.02%
2021/04/19	0	0.00	1	555.00	553.00	-1	9,393	-0.01%
2021/04/16	2	546.50	0	0.00	551.00	2	9,653	0.02%
2021/04/15	0	0.00	1	544.00	553.00	-1	10,131	-0.01%
2021/04/13	0	0.00	7	559.00	556.00	-7	10,413	-0.07%
2021/04/12	1	566.00	0	0.00	563.00	1	10,560	0.01%
2021/04/09	4	584.00	0	0.00	578.00	4	10,571	0.04%
2021/04/08	3	582.33	0	0.00	587.00	3	10,609	0.03%
2021/04/07	7	568.86	0	0.00	570.00	7	10,587	0.07%
2021/04/06	2	562.00	1	560.00	562.00	1	10,645	0.01%
2021/03/31	0	0.00	1	553.00	553.00	-1	10,747	-0.01%
2021/03/30	0	0.00	1	564.00	563.00	-1	11,057	-0.01%
2021/03/29	1	554.00	1	558.00	554.00	0	11,140	0.00%
2021/03/26	1	546.00	3	556.33	559.00	-2	11,223	-0.02%
2021/03/24	0	0.00	1	551.00	552.00	-1	11,327	-0.01%
2021/03/23	1	562.00	1	566.00	554.00	0	11,551	0.00%
2021/03/22	2	558.00	0	0.00	563.00	2	11,668	0.02%
2021/03/19	0	0.00	3	547.67	552.00	-3	11,983	-0.03%
2021/03/17	3	568.67	1	565.00	568.00	2	12,371	0.02%
2021/03/16	1	583.00	1	584.00	579.00	0	12,758	0.00%
2021/03/15	0	0.00	1	582.00	580.00	-1	13,158	-0.01%
2021/03/12	4	573.75	2	572.50	572.00	2	13,230	0.02%
2021/03/11	6	553.50	6	559.83	565.00	0	13,241	0.00%
2021/03/10	1	536.00	2	535.50	534.00	-1	13,112	-0.01%
2021/03/09	1	534.00	3	539.67	535.00	-2	13,284	-0.02%
2021/03/08	3	563.67	3	559.33	547.00	0	13,266	0.00%
2021/03/05	2	566.50	0	0.00	564.00	2	13,334	0.01%
2021/03/04	2.1	577.57	0	0.00	575.00	2.1	13,528	0.02%
2021/03/02	2	596.55	3	584.67	583.00	-1	13,585	-0.01%
2021/02/26	2	597.00	0	0.00	593.00	2	13,877	0.01%
2021/02/25	0	0.00	1	615.00	614.00	-1	14,159	-0.01%
2021/02/24	0	0.00	1	635.00	612.00	-1	14,233	-0.01%
2021/02/23	3	626.33	2	627.00	637.00	1	14,323	0.01%
2021/02/22	2	624.50	1	620.00	620.00	1	14,226	0.01%
2021/02/19	2	605.00	1	602.00	609.00	1	14,128	0.01%
2021/02/18	1.5	614.33	1.1	619.55	612.00	0.4	14,133	0.00%
2021/02/17	6	609.33	5.3	616.96	623.00	0.7	14,120	0.00%
2021/02/05	1	590.00	1	590.00	588.00	0	13,936	0.00%
2021/02/04	3	585.33	1	583.00	583.00	2	13,989	0.01%
2021/02/03	4	595.75	3	591.67	593.00	1	14,107	0.01%
2021/02/02	0	0.00	2	590.00	596.00	-2	14,114	-0.01%
2021/02/01	2.1	568.90	1	567.00	573.00	1.1	14,079	0.01%
2021/01/29	1	582.00	1	589.00	574.00	0	13,973	0.00%
2021/01/28	2	582.00	0	579.00	577.00	2	13,970	0.01%
2021/01/27	0	0.00	2	594.00	597.00	-2	14,095	-0.01%
2021/01/26	3	619.00	0	0.00	597.00	3	14,352	0.02%
2021/01/25	2	624.00	4	626.00	626.00	-2	14,157	-0.01%
2021/01/22	2	609.00	0.1	607.00	608.00	1.9	13,907	0.01%
2021/01/21	1	602.00	2	606.50	608.00	-1	13,821	-0.01%
2021/01/20	3	602.33	1	605.00	594.00	2	13,714	0.01%
2021/01/19	3	608.00	5	608.20	608.00	-2	13,633	-0.01%
2021/01/18	5.1	597.25	10	600.30	602.00	-4.9	13,587	-0.04%
2021/01/15	5	607.40	13	605.69	602.00	-8	13,422	-0.06%
2021/01/14	2.1	597.12	2	604.00	608.00	0.1	13,162	0.00%
2021/01/13	1.2	590.25	3	597.00	604.00	-1.8	12,921	-0.01%
2021/01/12	3.1	577.71	5	580.40	575.00	-1.9	12,604	-0.02%
2021/01/11	6	588.34	1	590.00	592.00	5	12,407	0.04%
2021/01/08	2	562.00	10.1	555.44	572.00	-8.1	12,221	-0.07%
2021/01/07	7	524.86	1.1	528.45	529.00	5.9	11,699	0.05%
2021/01/06	2	518.00	2	514.50	513.00	0	11,576	0.00%
2021/01/05	0	0.00	8	526.38	528.00	-8	11,391	-0.07%
2021/01/04	1	517.00	2	521.00	520.00	-1	11,327	-0.01%
2020/12/31	3.1	515.74	5	517.20	518.00	-1.9	11,391	-0.02%
2020/12/30	2	516.50	4	519.00	521.00	-2	11,285	-0.02%
2020/12/29	4	507.50	1	512.00	506.00	3	11,147	0.03%
2020/12/28	3	504.33	1	502.00	502.00	2	11,076	0.02%
2020/12/25	3	502.67	1	506.00	500.00	2	11,117	0.02%
2020/12/24	3.3	508.94	2.1	508.81	504.00	1.2	11,211	0.01%
2020/12/23	3	483.00	4	489.88	492.00	-1	10,873	-0.01%
2020/12/22	1	477.00	3.1	485.10	477.50	-2.1	10,803	-0.02%
2020/12/21	3	482.33	1	484.00	482.00	2	10,763	0.02%
2020/12/18	2	488.25	1	493.50	485.50	1	10,661	0.01%
2020/12/17	5	487.40	6	488.33	495.00	-1	10,605	-0.01%
2020/12/16	4.1	496.15	7	497.07	495.50	-2.9	10,384	-0.03%
2020/12/15	6	500.67	2	494.50	488.50	4	10,241	0.04%
2020/12/14	4	518.25	2	515.50	520.00	2	9,964	0.02%
2020/12/11	3	510.03	2	516.50	518.00	1	9,826	0.01%
2020/12/10	6	506.75	5.1	509.47	509.00	0.9	9,487	0.01%
2020/12/09	2	474.75	6.1	491.39	499.00	-4.1	9,114	-0.05%
2020/12/08	1	462.00	2	465.75	466.50	-1	8,669	-0.01%
2020/12/07	3	459.33	0	0.00	458.50	3	8,607	0.03%
2020/12/04	1	459.50	3	459.50	459.00	-2	8,562	-0.02%
2020/12/03	5	462.40	4	457.38	460.50	1	8,610	0.01%
2020/12/02	1	451.50	3	448.50	450.00	-2	8,368	-0.02%
2020/12/01	1	454.00	1	442.50	454.00	0	8,276	0.00%
2020/11/30	2	449.50	2	444.00	442.00	0	8,157	0.00%
2020/11/27	0	0.00	2	435.00	436.00	-2	7,936	-0.03%
2020/11/26	1	428.00	4	424.25	428.50	-3	7,906	-0.04%
2020/11/25	5	432.60	1	438.00	423.00	4	7,934	0.05%
2020/11/24	1	433.00	5	437.20	437.50	-4	7,624	-0.05%
2020/11/23	0.1	419.50	2	416.75	418.50	-1.9	7,265	-0.03%
2020/11/20	6	412.92	8	410.19	412.00	-2	7,173	-0.03%
2020/11/19	2	401.25	1	404.00	404.00	1	7,018	0.01%
2020/11/17	1	400.50	0	0.00	398.50	1	7,138	0.01%
2020/11/16	1	396.50	2	401.50	396.50	-1	7,492	-0.01%
2020/11/13	0	0.00	4	398.75	397.00	-4	7,674	-0.05%
2020/11/12	1.1	395.95	2	396.25	395.50	-0.9	7,652	-0.01%
2020/11/11	3	391.83	4.1	393.74	392.50	-1.1	7,575	-0.01%
2020/11/10	3	390.17	3	389.67	388.00	0	7,471	0.00%
2020/11/09	1	386.50	3	387.50	388.00	-2	7,478	-0.03%
2020/11/06	5	384.20	2	382.00	381.50	3	7,575	0.04%
2020/11/05	4	383.88	5	385.20	386.50	-1	7,539	-0.01%
2020/11/04	0	0.00	1	383.00	381.50	-1	7,496	-0.01%
2020/11/03	0	0.00	10	370.70	377.50	-10	7,553	-0.13%
2020/10/29	1	348.50	1	350.50	351.00	0	7,518	0.00%
2020/10/28	2	359.50	2	357.00	357.00	0	7,623	0.00%
2020/10/27	1	357.50	0	0.00	359.00	1	7,710	0.01%
2020/10/26	0	0.00	1	361.50	363.00	-1	7,719	-0.01%
2020/10/23	2	356.00	3	354.00	354.00	-1	7,812	-0.01%
2020/10/19	1	361.00	1	360.00	360.00	0	9,021	0.00%
2020/10/16	0	0.00	1	357.00	359.50	-1	9,188	-0.01%
2020/10/15	2	354.25	0	0.00	354.00	2	9,252	0.02%
2020/10/14	1	354.50	0	0.00	354.00	1	9,294	0.01%
2020/10/13	0	0.00	1	353.00	356.50	-1	9,387	-0.01%
2020/10/12	5	362.30	4	353.00	353.00	1	9,402	0.01%
2020/10/08	3	362.50	2	362.00	363.00	1	9,359	0.01%
2020/10/07	0	0.00	1	354.50	356.00	-1	9,362	-0.01%
2020/10/06	0	0.00	1	356.00	355.50	-1	9,463	-0.01%
2020/09/29	2	345.25	3	349.00	348.00	-1	9,854	-0.01%
2020/09/28	1	327.00	0	0.00	331.50	1	10,005	0.01%
2020/09/25	1	324.50	0	0.00	324.00	1	10,214	0.01%
2020/09/24	2	338.50	0	0.00	331.00	2	10,258	0.02%
2020/09/21	1	351.50	1	349.50	348.00	0	10,815	0.00%
2020/09/18	0	0.00	1	358.50	357.00	-1	11,006	-0.01%
2020/09/17	9	359.83	7	357.50	357.50	2	11,223	0.02%
2020/09/16	0	0.00	2	356.00	353.00	-2	11,480	-0.02%
2020/09/15	0	0.00	102	356.57	355.50	-102	11,677	-0.87%	大賣/鉅額交易
2020/09/14	101	354.44	2	356.50	358.50	99	11,925	0.83%	大買/
2020/09/11	2	348.25	2	347.00	349.50	0	12,114	0.00%
2020/09/10	3	349.67	0	0.00	345.00	3	12,332	0.02%
2020/09/09	1	346.50	2	351.50	350.50	-1	12,512	-0.01%
2020/09/08	3	348.00	2	350.50	350.00	1	12,543	0.01%
2020/09/04	2	339.25	1	340.50	340.00	1	12,801	0.01%
2020/09/03	0	0.00	5	338.60	344.00	-5	12,939	-0.04%
2020/09/02	4	335.50	0	0.00	335.00	4	13,002	0.03%
2020/09/01	0	0.00	2	334.25	337.00	-2	13,192	-0.02%
2020/08/31	1	332.00	0	0.00	333.00	1	13,528	0.01%
2020/08/28	2	340.00	1	335.00	340.50	1	13,726	0.01%
2020/08/27	1	338.00	4	335.00	336.50	-3	13,928	-0.02%
2020/08/25	1	332.50	1.1	336.82	333.00	-0.1	14,292	0.00%
2020/08/24	4	335.38	1	334.00	333.50	3	14,375	0.02%
2020/08/21	3	340.83	12	342.42	344.00	-9	14,441	-0.06%
2020/08/20	1	327.00	4	326.00	330.00	-3	14,470	-0.02%
2020/08/19	1	356.50	2	358.25	354.50	-1	14,228	-0.01%
2020/08/18	1	378.00	0	0.00	373.00	1	14,298	0.01%
2020/08/17	0	0.00	3	379.50	379.00	-3	14,440	-0.02%
2020/08/14	5	375.30	0	0.00	375.00	5	14,667	0.03%
2020/08/13	2	381.50	0	0.00	376.50	2	15,105	0.01%
2020/08/12	4	386.88	8	385.81	380.50	-4	15,219	-0.03%
2020/08/11	0	0.00	5	385.00	385.50	-5	15,357	-0.03%
2020/08/10	8	385.13	2	384.50	384.50	6	15,642	0.04%
2020/08/07	7	396.93	6	395.42	390.00	1	15,917	0.01%
2020/08/06	3	392.33	0	0.00	391.50	3	15,909	0.02%
2020/08/05	4	396.88	7	396.64	397.50	-3	15,991	-0.02%
2020/08/04	0	0.00	1	388.50	391.00	-1	16,000	-0.01%
2020/08/03	3	395.00	6	394.50	390.00	-3	16,227	-0.02%
2020/07/31	0	0.00	2	387.00	389.00	-2	16,468	-0.01%
2020/07/30	3	382.50	1	381.50	381.50	2	16,727	0.01%
2020/07/29	3	383.83	3	380.33	382.50	0	17,464	0.00%
2020/07/28	13	391.19	7	409.71	384.00	6	17,642	0.03%
2020/07/27	12	403.50	10	402.90	406.00	2	17,457	0.01%
2020/07/24	2.1	386.43	3	391.33	389.50	-0.9	17,439	-0.01%
2020/07/23	0	0.00	1	397.00	389.50	-1	17,949	-0.01%
2020/07/22	3	393.67	5	394.60	396.00	-2	18,359	-0.01%
2020/07/21	4	389.00	5	388.00	388.00	-1	18,441	-0.01%
2020/07/20	2	379.50	1	381.00	382.00	1	18,646	0.01%
2020/07/17	1	379.00	4	379.63	379.00	-3	18,968	-0.02%
2020/07/16	2	376.00	1	381.00	377.00	1	19,192	0.01%
2020/07/15	2	377.75	1	375.50	374.50	1	19,332	0.01%
2020/07/14	1	378.50	0	0.00	374.00	1	19,688	0.01%
2020/07/13	6	376.00	3	380.33	380.50	3	19,916	0.02%
2020/07/10	2	375.00	7	375.57	370.50	-5	20,835	-0.02%
2020/07/09	4	385.38	9	385.56	379.50	-5	20,941	-0.02%
2020/07/08	13	388.58	3.1	390.44	387.00	9.9	21,081	0.05%
2020/07/07	11	390.86	7.1	390.39	392.50	3.9	21,183	0.02%
2020/07/06	2	376.00	1	372.50	378.50	1	21,407	0.00%
2020/07/03	4	379.38	1.5	379.33	377.00	2.5	21,730	0.01%
2020/07/02	3	378.33	2	377.50	377.00	1	21,947	0.00%
2020/07/01	2	381.25	1	382.50	379.50	1	22,053	0.00%
2020/06/30	9	378.11	7	380.14	381.00	2	22,017	0.01%
2020/06/29	7	394.21	5	393.50	391.00	2	21,701	0.01%
2020/06/24	5	410.70	5	411.90	407.50	0	21,595	0.00%
2020/06/23	6	404.58	21	402.69	406.00	-15	21,573	-0.07%
2020/06/22	3	396.67	5	395.30	396.50	-2	21,487	-0.01%
2020/06/19	0	0.00	3	410.67	404.50	-3	21,565	-0.01%
2020/06/18	3	402.33	2	403.50	405.00	1	21,525	0.00%
2020/06/17	2	401.00	12	401.00	399.00	-10	21,523	-0.05%
2020/06/16	3.1	393.26	4	392.88	396.00	-0.9	21,656	0.00%
2020/06/15	1	381.50	3	380.50	382.00	-2	21,862	-0.01%
2020/06/12	6	373.58	4	377.75	381.00	2	22,147	0.01%
2020/06/11	8	389.13	11	387.05	383.50	-3	22,548	-0.01%
2020/06/10	2	394.50	4	398.38	394.50	-2	22,704	-0.01%
2020/06/09	3	394.50	1	395.00	392.50	2	22,883	0.01%
2020/06/08	6	391.75	1	393.50	393.00	5	23,169	0.02%
2020/06/05	9	397.44	8	397.19	387.50	1	23,158	0.00%
2020/06/04	8	399.06	10	399.70	400.50	-2	23,039	-0.01%
2020/06/03	3	389.83	3.1	392.71	392.00	-0.1	22,971	0.00%
2020/06/02	6	385.00	4	388.63	383.00	2	22,862	0.01%
2020/06/01	4	379.38	3.1	379.06	385.50	0.9	22,847	0.00%
2020/05/29	2	367.50	0	0.00	370.50	2	22,950	0.01%
2020/05/28	1	370.00	2	378.50	370.00	-1	23,024	0.00%
2020/05/27	1	375.50	5.1	372.31	376.00	-4.1	23,258	-0.02%
2020/05/26	6	377.58	4	378.13	371.00	2	23,586	0.01%
2020/05/25	9	368.39	8	360.38	376.00	1	23,905	0.00%
2020/05/22	1	375.50	0	0.00	371.50	1	23,914	0.00%
2020/05/21	11	385.00	5	387.10	382.00	6	23,916	0.03%
2020/05/20	16	384.94	5	389.60	384.50	11	23,896	0.05%
2020/05/19	2	376.25	4	373.88	373.00	-2	23,524	-0.01%
2020/05/18	7	379.07	6	376.83	369.00	1	23,519	0.00%
2020/05/15	9	392.33	3	389.67	386.00	6	23,501	0.03%
2020/05/14	3	396.83	3	395.00	385.50	0	23,283	0.00%
2020/05/13	5	402.60	6	401.92	402.50	-1	23,119	0.00%
2020/05/12	12	413.38	12	407.25	406.00	0	22,927	0.00%
2020/05/11	5	410.90	7.1	410.68	413.50	-2.1	22,828	-0.01%
2020/05/08	8	407.75	3	408.33	403.50	5	22,859	0.02%
2020/05/07	14	415.53	8	412.31	410.00	6	22,707	0.03%
2020/05/06	21	415.52	7.1	416.70	416.00	13.9	22,443	0.06%
2020/05/05	27	410.02	29	413.66	407.00	-2	22,198	-0.01%
2020/05/04	7	380.36	11	385.27	391.50	-4	21,593	-0.02%
2020/04/30	9	390.17	55	389.44	391.00	-46	21,506	-0.21%
2020/04/29	14	385.14	9	383.94	380.00	5	21,313	0.02%
2020/04/28	34	393.74	22	389.75	383.50	12	21,175	0.06%
2020/04/27	52	369.96	15	362.07	379.50	37	20,727	0.18%
2020/04/24	8	345.13	3	347.50	345.00	5	20,206	0.02%
2020/04/23	11	346.59	10	348.60	344.00	1	19,998	0.01%
2020/04/22	11	336.59	9	337.56	344.00	2	19,743	0.01%
2020/04/21	3	330.00	10	330.05	326.00	-7	19,557	-0.04%
2020/04/20	3	340.17	5	341.30	343.00	-2	19,488	-0.01%
2020/04/17	12	343.42	17	348.24	339.50	-5	19,382	-0.03%
2020/04/16	6	340.83	6	339.58	341.50	0	19,076	0.00%
2020/04/15	18	348.75	17	351.79	343.50	1	18,908	0.01%
2020/04/14	6	337.00	4	339.13	338.00	2	18,422	0.01%
2020/04/13	4	335.50	3	333.67	332.50	1	18,450	0.01%
2020/04/10	5	339.60	4	341.50	343.00	1	18,307	0.01%
2020/04/09	10	340.30	8	339.13	335.00	2	18,420	0.01%
2020/04/08	15	308.07	19	319.68	329.00	-4	17,944	-0.02%
2020/04/07	5	298.30	8	298.56	299.50	-3	17,628	-0.02%
2020/04/06	2	283.50	3	285.83	288.00	-1	17,532	-0.01%
2020/04/01	10	274.70	13	272.58	272.50	-3	17,404	-0.02%
2020/03/31	12	280.92	3	276.83	274.50	9	17,453	0.05%
2020/03/30	4	277.63	3	279.00	278.00	1	17,502	0.01%
2020/03/27	15	302.80	7	297.43	280.50	8	17,595	0.05%
2020/03/26	5	287.30	1	289.00	291.50	4	17,504	0.02%
2020/03/25	20	291.05	10	287.55	292.00	10	17,609	0.06%
2020/03/24	10	271.25	4	271.38	274.00	6	17,409	0.03%
2020/03/23	1	249.50	3	239.67	252.00	-2	17,266	-0.01%
2020/03/20	11	247.32	4	252.00	252.00	7	17,066	0.04%
2020/03/19	3	244.00	9	236.61	229.50	-6	16,768	-0.04%
2020/03/18	6	265.33	3	259.00	254.50	3	16,462	0.02%
2020/03/17	2	275.50	3	274.67	265.00	-1	16,208	-0.01%
2020/03/16	3	319.67	5	314.20	290.50	-2	15,777	-0.01%
2020/03/13	4	313.75	11	311.86	320.00	-7	15,477	-0.05%
2020/03/12	3	353.67	2	345.50	345.50	1	15,311	0.01%
2020/03/11	4	393.13	3	392.50	383.50	1	14,998	0.01%
2020/03/10	3.6	385.75	2	380.75	394.50	1.6	14,881	0.01%
2020/03/09	3.1	392.10	3	389.83	386.00	0.1	14,982	0.00%
2020/03/06	5	405.10	27	404.41	406.50	-22	15,083	-0.15%
2020/03/05	3	408.17	4	407.13	410.50	-1	15,072	-0.01%
2020/03/04	3	410.50	1	401.50	400.50	2	14,924	0.01%
2020/03/03	5	424.60	3	425.33	417.00	2	14,662	0.01%
2020/03/02	9	413.11	5	414.70	418.50	4	14,572	0.03%
2020/02/27	12	432.46	0	0.00	410.00	12	14,332	0.08%
2020/02/26	4	465.88	8	458.19	441.00	-4	13,904	-0.03%
2020/02/25	30	493.88	6	490.33	485.00	24	13,410	0.18%
2020/02/24	3	471.50	7.1	469.68	484.50	-4.1	13,110	-0.03%
2020/02/21	10	468.95	22.1	466.52	472.00	-12.1	12,946	-0.09%
2020/02/20	8	463.94	5	458.60	457.50	3	12,798	0.02%
2020/02/19	23	451.96	24	456.52	460.00	-1	12,707	-0.01%
2020/02/18	23	465.04	28	464.30	450.00	-5	12,599	-0.04%
2020/02/17	6	454.58	1	452.00	453.00	5	12,764	0.04%
2020/02/14	11	450.55	24	453.90	457.00	-13	12,670	-0.10%
2020/02/13	10	449.00	10	439.70	439.00	0	12,738	0.00%
2020/02/12	29	447.48	30.1	444.63	448.00	-1.1	12,673	-0.01%
2020/02/11	39	438.54	26	437.88	437.00	13	12,601	0.10%
2020/02/10	1	416.50	0	0.00	418.50	1	12,441	0.01%
2020/02/07	5	418.50	7	417.14	416.50	-2	12,358	-0.02%
2020/02/06	23	421.41	17	418.00	417.00	6	12,329	0.05%
2020/02/05	11	423.05	16	421.41	413.00	-5	12,417	-0.04%
2020/02/04	6	417.92	17	407.91	418.50	-11	12,328	-0.09%
2020/02/03	10	374.40	9	386.83	392.00	1	12,189	0.01%
2020/01/31	9	385.17	1	382.50	386.50	8	12,084	0.07%
2020/01/30	4	386.88	35	379.86	374.00	-31	11,931	-0.26%
2020/01/20	0	0.00	1	417.00	415.50	-1	11,795	-0.01%
2020/01/16	3	421.33	3	424.50	417.00	0	11,948	0.00%
2020/01/15	11	425.05	12	414.13	413.00	-1	11,920	-0.01%
2020/01/14	23	408.48	19	408.13	419.00	4	11,961	0.03%
2020/01/13	0	0.00	3	393.17	390.00	-3	11,852	-0.03%
2020/01/10	2	393.75	12	392.92	392.50	-10	11,859	-0.08%
2020/01/09	20	398.05	3	397.00	392.00	17	11,944	0.14%
2020/01/08	16	389.53	26.2	387.94	387.00	-10.2	11,937	-0.09%
2020/01/07	25	426.94	4	424.25	414.00	21	11,645	0.18%
2020/01/06	5.1	463.17	8.1	460.20	460.00	-3	11,658	-0.03%
2020/01/03	23	461.13	30.1	461.99	468.00	-7.1	11,967	-0.06%
2020/01/02	2	438.25	13	437.54	436.00	-11	11,787	-0.09%
2019/12/31	26	438.23	43	436.59	437.00	-17	11,843	-0.14%
2019/12/30	43	428.03	20	433.88	436.00	23	11,735	0.20%
2019/12/27	2	407.25	8	407.38	411.00	-6	11,692	-0.05%
2019/12/26	21	407.86	3	407.33	402.00	18	12,023	0.15%
2019/12/25	9	401.17	16	402.13	403.50	-7	12,124	-0.06%
2019/12/24	61	391.48	48.1	393.03	395.00	12.9	12,256	0.11%
2019/12/23	5	385.90	5	385.90	383.00	0	12,052	0.00%
2019/12/20	9	399.11	8	397.69	389.50	1	11,942	0.01%
2019/12/19	1	382.00	0	0.00	383.00	1	11,581	0.01%
2019/12/18	2	379.00	1	378.00	376.50	1	11,516	0.01%
2019/12/17	0	0.00	4	377.75	377.00	-4	11,409	-0.04%
2019/12/16	3	378.83	2	379.25	379.00	1	11,374	0.01%
2019/12/13	11	384.27	10	379.90	376.50	1	11,419	0.01%
2019/12/12	3	379.67	8	379.56	381.50	-5	11,277	-0.04%
2019/12/11	5	374.70	4	376.38	378.50	1	11,125	0.01%
2019/12/10	4	370.00	1	370.00	368.00	3	10,969	0.03%
2019/12/09	1	377.50	1	375.50	372.50	0	10,944	0.00%
2019/12/06	2	366.00	2	364.25	369.00	0	10,805	0.00%
2019/12/05	1	361.50	2	362.75	362.00	-1	10,769	-0.01%
2019/12/04	18	366.94	14	363.07	361.00	4	10,820	0.04%
2019/12/03	9	357.61	7	356.64	363.00	2	10,523	0.02%
2019/12/02	1	335.50	0	0.00	338.00	1	10,264	0.01%
2019/11/29	1	335.50	3	331.33	330.00	-2	10,445	-0.02%
2019/11/28	2	336.00	24	335.73	335.00	-22	10,723	-0.21%
2019/11/27	13	333.42	17.1	333.84	336.50	-4.1	10,677	-0.04%
2019/11/26	3	329.67	3	330.67	326.50	0	10,604	0.00%
2019/11/25	10	322.60	3	322.50	322.50	7	10,538	0.07%
2019/11/22	2	317.25	49	318.47	317.00	-47	10,642	-0.44%
2019/11/21	7	316.36	38	316.71	318.50	-31	10,783	-0.29%
2019/11/20	5	319.80	0	0.00	320.00	5	10,782	0.05%
2019/11/19	4	322.50	1	323.50	323.50	3	10,827	0.03%
2019/11/15	6	324.67	2	325.00	321.00	4	10,764	0.04%
2019/11/14	89	330.31	6.1	330.60	326.50	82.9	10,669	0.78%
2019/11/13	1	310.50	0	0.00	310.50	1	10,231	0.01%
2019/11/11	5	286.40	4	299.00	282.50	1	10,261	0.01%
2019/11/08	0	0.00	1	310.00	307.00	-1	10,018	-0.01%
2019/11/07	2	305.50	0	0.00	306.00	2	10,047	0.02%
2019/11/06	1	308.00	1	309.00	307.00	0	9,990	0.00%
2019/11/05	1.1	314.32	3	313.67	312.00	-1.9	9,972	-0.02%
2019/11/04	1	316.00	1	312.50	312.50	0	9,989	0.00%
2019/11/01	7	309.29	3.1	312.77	316.00	3.9	10,092	0.04%
2019/10/31	0	0.00	1	319.50	314.00	-1	9,931	-0.01%
2019/10/30	0	0.00	8	321.00	320.50	-8	9,866	-0.08%
2019/10/28	0	0.00	2	318.50	316.50	-2	9,828	-0.02%
2019/10/25	4	317.13	4	316.25	316.00	0	9,810	0.00%
2019/10/24	0	0.00	3	317.00	317.00	-3	9,735	-0.03%
2019/10/22	11	312.95	2	312.75	311.50	9	9,502	0.09%
2019/10/21	3	318.17	2	321.25	313.50	1	9,444	0.01%
2019/10/18	0	0.00	0.1	312.50	312.50	-0.1	9,240	0.00%
2019/10/17	2	308.00	1	309.50	310.50	1	9,121	0.01%
2019/10/16	2	299.50	9	301.22	302.00	-7	9,068	-0.08%
2019/10/15	4	312.63	22.3	308.67	306.00	-18.3	8,890	-0.21%
2019/10/14	8	308.88	11.3	310.93	314.50	-3.3	8,738	-0.04%
2019/10/09	15	298.53	9	298.06	301.50	6	8,561	0.07%
2019/10/08	14.3	285.36	16	285.41	298.50	-1.7	8,237	-0.02%
2019/10/07	3	271.17	15	270.80	276.00	-12	7,784	-0.15%
2019/10/04	2	261.00	8	267.38	261.00	-6	7,557	-0.08%
2019/10/03	0.3	265.50	0	0.00	265.50	0.3	7,488	0.00%
2019/10/02	5	268.90	11	266.23	269.00	-6	7,398	-0.08%
2019/10/01	12.1	266.26	21	263.83	268.00	-8.9	7,267	-0.12%
2019/09/27	8.1	243.72	4	244.00	246.50	4.1	6,985	0.06%
2019/09/26	8	239.50	6	237.42	238.50	2	6,770	0.03%
2019/09/25	0	0.00	2	228.50	229.50	-2	6,527	-0.03%
2019/09/24	11	232.91	0	0.00	231.50	11	6,602	0.17%
2019/09/23	2	233.00	2	234.00	233.00	0	6,636	0.00%
2019/09/20	15	234.27	2	232.00	233.50	13	6,677	0.19%
2019/09/17	7	236.86	11	238.68	233.50	-4	6,698	-0.06%
2019/09/11	0	0.00	0.3	231.00	230.00	-0.3	6,911	0.00%
2019/09/10	1	229.50	4	230.13	228.50	-3	6,957	-0.04%
2019/09/09	1	237.50	2	233.75	233.00	-1	7,005	-0.01%
2019/09/06	2	238.50	1	239.00	237.00	1	6,985	0.01%
2019/09/05	5	237.50	0	0.00	238.00	5	6,921	0.07%
2019/09/04	1	234.50	2	234.00	234.50	-1	6,792	-0.01%
2019/09/03	1	234.50	6	235.33	235.50	-5	6,765	-0.07%
2019/09/02	20	232.78	7	235.00	236.00	13	6,703	0.19%
2019/08/30	8	216.00	4	226.25	227.00	4	6,498	0.06%
2019/08/29	0	0.00	1	204.50	206.50	-1	6,338	-0.02%
2019/08/28	2	204.25	3	203.50	204.50	-1	6,369	-0.02%
2019/08/27	7	207.43	4	206.88	203.00	3	6,348	0.05%
2019/08/26	7	211.07	1	214.00	209.00	6	6,334	0.09%
2019/08/23	3	257.67	6	258.67	258.00	-3	6,231	-0.05%
2019/08/22	2	259.00	6	256.50	253.00	-4	6,180	-0.06%
2019/08/21	7	261.79	7	260.14	257.50	0	6,140	0.00%
2019/08/19	2	267.00	2	264.50	264.50	0	6,067	0.00%
2019/08/16	1	264.50	5	264.10	263.50	-4	6,169	-0.06%
2019/08/15	1.3	264.41	1	263.50	264.50	0.3	6,197	0.00%
2019/08/14	8	271.13	3	270.67	268.50	5	6,242	0.08%
2019/08/13	3	267.00	4	265.88	266.50	-1	6,223	-0.02%
2019/08/12	3	264.83	1	265.00	268.50	2	6,311	0.03%
2019/08/08	2	256.50	2	255.50	257.00	0	6,341	0.00%
2019/08/07	4	257.63	3	251.00	250.50	1	6,380	0.02%
2019/08/06	3	255.00	2	258.00	258.50	1	6,530	0.02%
2019/08/05	9	264.78	4	262.00	260.00	5	6,653	0.08%
2019/08/02	4	259.13	2	259.00	257.50	2	6,659	0.03%
2019/08/01	3	265.17	2	266.50	266.00	1	6,678	0.01%
2019/07/31	0	0.00	3	264.00	266.00	-3	6,735	-0.04%
2019/07/30	2	264.50	3	263.17	264.50	-1	6,751	-0.01%
2019/07/29	1	257.50	1	259.00	258.50	0	6,693	0.00%
2019/07/26	0	0.00	1	258.00	259.50	-1	6,791	-0.01%
2019/07/25	1	253.50	1	254.50	258.00	0	6,811	0.00%
2019/07/24	5	257.10	1	256.00	255.50	4	6,857	0.06%
2019/07/23	1	255.00	1	254.50	255.00	0	7,072	0.00%
2019/07/22	1	253.00	1	256.00	253.00	0	7,114	0.00%
2019/07/19	3	259.00	5	259.40	257.50	-2	7,278	-0.03%
2019/07/18	4	259.88	7	261.07	259.00	-3	7,308	-0.04%
2019/07/17	3	268.00	2	267.50	267.00	1	7,339	0.01%
2019/07/16	3	270.50	6	270.33	269.50	-3	7,398	-0.04%
2019/07/15	1	267.50	6	268.83	267.50	-5	7,462	-0.07%
2019/07/12	1	273.50	0	0.00	273.50	1	7,635	0.01%
2019/07/11	2	271.00	3	272.50	271.50	-1	7,939	-0.01%
2019/07/10	2	268.50	3	266.50	269.00	-1	7,981	-0.01%
2019/07/09	5	266.30	4	267.25	264.00	1	7,998	0.01%
2019/07/08	2	276.50	1	276.00	275.00	1	7,963	0.01%
2019/07/05	1	277.00	4	278.63	278.00	-3	8,066	-0.04%
2019/07/04	16	277.81	12	279.13	277.00	4	8,069	0.05%
2019/07/03	5	270.40	3	271.17	270.00	2	8,107	0.02%
2019/07/02	2	271.75	2	273.25	271.50	0	8,194	0.00%
2019/07/01	0	0.00	6	271.58	272.50	-6	8,287	-0.07%
2019/06/28	3	266.67	1	265.00	264.00	2	8,235	0.02%
2019/06/27	3	268.17	1	269.50	267.50	2	8,232	0.02%
2019/06/26	0	0.00	3.2	265.61	266.00	-3.2	8,216	-0.04%
2019/06/25	2	266.50	1	264.50	263.50	1	8,208	0.01%
2019/06/24	1	268.00	2	268.25	271.00	-1	8,203	-0.01%
2019/06/21	4	265.50	6	269.33	267.50	-2	8,223	-0.02%
2019/06/20	5	269.30	6	269.50	270.00	-1	8,264	-0.01%
2019/06/19	8	262.88	5	263.10	264.00	3	8,166	0.04%
2019/06/18	8	259.00	2	258.75	258.00	6	8,118	0.07%
2019/06/17	4	256.38	3	254.00	261.00	1	8,121	0.01%
2019/06/14	2	251.25	2	251.00	251.00	0	8,100	0.00%
2019/06/12	3	246.83	3	248.33	249.00	0	8,412	0.00%
2019/06/11	2	247.00	3	246.83	251.50	-1	8,450	-0.01%
2019/06/10	1	250.00	3	249.83	251.00	-2	8,413	-0.02%
2019/06/06	12	251.42	2	247.00	245.00	10	8,470	0.12%
2019/06/05	2	259.99	5	264.20	256.00	-3	8,406	-0.04%
2019/06/04	1	264.00	0	0.00	263.50	1	8,298	0.01%
2019/05/31	1	261.00	2	261.00	261.00	-1	8,295	-0.01%
2019/05/30	1	255.00	0	0.00	251.00	1	8,268	0.01%
2019/05/29	1	254.00	4	251.75	255.00	-3	8,300	-0.04%
2019/05/28	2	245.00	6	245.50	245.50	-4	8,516	-0.05%
2019/05/27	2	244.00	0	0.00	245.00	2	8,683	0.02%
2019/05/23	2	244.75	5	241.00	244.50	-3	8,862	-0.03%
2019/05/22	7	258.29	3	256.33	253.50	4	8,826	0.05%
2019/05/21	0	0.00	2	254.50	258.00	-2	8,950	-0.02%
2019/05/20	1	255.00	0	0.00	251.50	1	8,962	0.01%
2019/05/17	5	250.50	7	250.86	249.50	-2	9,055	-0.02%
2019/05/16	6	252.50	5	251.20	249.00	1	9,151	0.01%
2019/05/15	4	261.38	1	263.00	259.00	3	9,247	0.03%
2019/05/14	8	254.63	2	254.00	258.00	6	9,619	0.06%
2019/05/13	10	264.70	7	268.14	259.50	3	9,767	0.03%
2019/05/10	3	284.83	2	285.75	280.50	1	9,627	0.01%
2019/05/09	2	288.00	0	0.00	286.00	2	9,500	0.02%
2019/05/08	4	289.63	8	290.00	294.50	-4	9,514	-0.04%
2019/05/07	2	296.50	1	293.50	293.00	1	9,594	0.01%
2019/05/06	2	293.25	4	292.00	293.50	-2	9,807	-0.02%
2019/05/03	3	300.83	1	300.50	300.00	2	9,747	0.02%
2019/05/02	1	302.00	2	301.50	303.50	-1	9,674	-0.01%
2019/04/30	0	0.00	3	302.00	304.50	-3	9,690	-0.03%
2019/04/29	7	302.57	8	304.00	300.50	-1	9,725	-0.01%
2019/04/25	5	313.50	8.1	313.44	321.50	-3.1	9,624	-0.03%
2019/04/23	5	323.40	3	322.67	321.50	2	9,640	0.02%
2019/04/22	4	330.75	1	329.00	327.50	3	9,626	0.03%
2019/04/19	4	332.88	1	334.50	333.50	3	9,748	0.03%
2019/04/18	11	335.23	7	341.43	331.00	4	9,862	0.04%
2019/04/17	9	344.00	13	341.38	345.00	-4	9,990	-0.04%
2019/04/16	0	0.00	5	332.90	332.50	-5	9,759	-0.05%
2019/04/15	1	331.50	0	0.00	330.50	1	9,814	0.01%
2019/04/12	3	329.00	1	332.50	326.00	2	10,131	0.02%
2019/04/11	3	331.33	1	336.00	329.00	2	10,283	0.02%
2019/04/10	1	328.50	3	328.50	329.00	-2	10,265	-0.02%
2019/04/09	7	331.29	1	331.00	330.00	6	10,321	0.06%
2019/04/08	4	327.50	2	334.50	324.50	2	10,433	0.02%
2019/04/03	6	331.33	4	326.50	330.00	2	10,555	0.02%
2019/04/02	2	321.75	0	0.00	320.00	2	10,591	0.02%
2019/03/29	1	327.00	0	0.00	323.00	1	10,728	0.01%
2019/03/28	0	0.00	1	322.50	322.00	-1	10,981	-0.01%
2019/03/27	3	324.17	4	323.88	324.00	-1	11,222	-0.01%
2019/03/26	1	323.00	0	0.00	323.00	1	11,369	0.01%
2019/03/25	1	320.00	0	0.00	318.00	1	11,539	0.01%
2019/03/22	1	334.00	1	337.50	331.00	0	11,684	0.00%
2019/03/21	7	334.14	3	334.50	334.50	4	11,979	0.03%
2019/03/20	0	0.00	1	333.50	334.50	-1	12,400	-0.01%
2019/03/19	12	335.33	6	334.92	333.50	6	12,527	0.05%
2019/03/18	15	343.43	1	345.00	341.00	14	12,700	0.11%
2019/03/15	7	349.79	4	348.00	345.50	3	12,962	0.02%
2019/03/14	4	336.63	4	341.38	339.00	0	12,989	0.00%
2019/03/13	2	333.50	6	334.67	338.00	-4	13,305	-0.03%
2019/03/12	6	341.00	7	338.86	332.00	-1	13,549	-0.01%
2019/03/11	2	339.50	0	0.00	339.50	2	13,804	0.01%
2019/03/08	1	330.50	1	330.00	336.50	0	14,058	0.00%
2019/03/07	0	0.00	4	340.38	336.00	-4	14,258	-0.03%
2019/03/05	3	342.17	5	341.80	340.00	-2	15,102	-0.01%
2019/03/04	0	0.00	2	345.50	349.50	-2	15,341	-0.01%
2019/02/27	6	351.83	7	353.50	346.00	-1	15,421	-0.01%
2019/02/26	15	381.30	11	378.23	372.00	4	15,363	0.03%
2019/02/25	0	0.00	3	379.00	375.00	-3	15,588	-0.02%
2019/02/22	4	377.50	4	378.00	375.50	0	15,898	0.00%
2019/02/21	2	373.75	2	374.25	381.00	0	15,977	0.00%
2019/02/20	4	377.00	5	377.80	373.00	-1	16,022	-0.01%
2019/02/19	1	372.50	0	0.00	368.00	1	16,155	0.01%
2019/02/18	4	369.63	1	372.50	371.50	3	16,227	0.02%
2019/02/15	2	364.50	3	365.00	360.00	-1	16,313	-0.01%
2019/02/14	8	377.50	11	376.91	375.50	-3	16,411	-0.02%
2019/02/13	23	376.74	19	369.34	382.50	4	16,498	0.02%
2019/02/12	6	347.33	6	348.83	352.00	0	16,465	0.00%
2019/02/11	1	324.00	1	325.50	328.00	0	16,537	0.00%
2019/01/30	3	323.33	2	324.00	321.50	1	17,013	0.01%
2019/01/29	1	322.50	1	322.00	321.00	0	17,472	0.00%
2019/01/28	4	334.38	2	330.75	328.00	2	17,718	0.01%
2019/01/25	3	325.17	4	323.50	328.50	-1	18,290	-0.01%
2019/01/24	1	318.00	3	317.17	315.00	-2	18,538	-0.01%
2019/01/23	1	314.50	0	0.00	316.50	1	19,031	0.01%
2019/01/22	3	317.00	5	317.40	316.50	-2	19,435	-0.01%
2019/01/21	4	324.63	0	0.00	320.00	4	19,803	0.02%
2019/01/18	1	318.50	2	318.00	318.50	-1	20,210	0.00%
2019/01/17	4	318.25	3	320.00	313.50	1	20,494	0.00%
2019/01/16	4	317.63	0	0.00	317.50	4	20,815	0.02%
2019/01/15	2	312.50	3	313.00	314.00	-1	21,044	0.00%
2019/01/14	1	307.00	2	305.75	307.00	-1	21,175	0.00%
2019/01/11	3	306.67	6	310.17	306.00	-3	21,492	-0.01%
2019/01/10	4	305.25	1	305.50	304.50	3	21,530	0.01%
2019/01/09	4	302.63	3	317.17	303.50	1	21,682	0.00%
2019/01/08	1	294.50	2	294.75	294.00	-1	21,582	0.00%
2019/01/07	2	298.75	0	0.00	296.50	2	21,821	0.01%
2019/01/04	28	289.63	26	291.27	289.50	2	22,086	0.01%
2019/01/03	4	307.63	3	307.50	303.00	1	22,148	0.00%
2019/01/02	3	319.67	2	318.00	314.00	1	22,326	0.00%
2018/12/28	1	323.00	2	321.25	319.00	-1	22,743	0.00%
2018/12/27	2	327.00	2	323.25	321.00	0	23,057	0.00%
2018/12/26	2	327.25	2	318.25	314.00	0	23,010	0.00%
2018/12/25	0	0.00	1	318.00	328.50	-1	22,973	0.00%
2018/12/24	1	321.00	1	325.50	331.00	0	23,045	0.00%
2018/12/22	4	323.75	3	324.83	322.50	1	23,071	0.00%
2018/12/21	3	318.67	8	312.63	328.00	-5	23,401	-0.02%
2018/12/20	4	309.88	7	315.93	314.00	-3	23,379	-0.01%
2018/12/19	2	325.25	3	326.00	320.00	-1	23,332	0.00%
2018/12/18	2	316.50	8	315.19	320.00	-6	23,364	-0.03%
2018/12/14	5	304.20	7	306.79	320.00	-2	23,654	-0.01%
2018/12/13	14	324.39	18.1	323.60	314.50	-4.1	23,631	-0.02%
2018/12/12	2	340.75	4	340.13	338.50	-2	23,390	-0.01%
2018/12/11	5	325.30	5	327.30	332.00	0	23,313	0.00%
2018/12/10	11	331.36	9	331.50	323.50	2	23,451	0.01%
2018/12/07	3	352.50	5	354.00	356.50	-2	23,309	-0.01%
2018/12/06	17	366.79	5	353.20	349.50	12	23,214	0.05%
2018/12/05	5	386.00	5.4	385.26	388.00	-0.4	23,066	0.00%
2018/12/04	7.1	405.04	8	411.13	401.50	-0.9	23,116	0.00%
2018/12/03	8	399.88	5	402.90	407.00	3	23,138	0.01%
2018/11/30	9	365.44	7	363.93	370.00	2	23,150	0.01%
2018/11/29	8.4	369.26	5	367.50	359.50	3.4	23,039	0.01%
2018/11/28	6	353.33	16	357.25	357.50	-10	22,901	-0.04%
2018/11/27	2	329.50	5	337.20	340.00	-3	22,647	-0.01%
2018/11/26	4	324.38	2	324.00	327.00	2	22,440	0.01%
2018/11/23	15	327.87	15	323.70	319.00	0	22,378	0.00%
2018/11/22	19	341.95	6	336.00	332.00	13	22,313	0.06%
2018/11/21	6	326.75	11	323.55	340.00	-5	22,117	-0.02%
2018/11/20	2	318.00	12	317.17	321.00	-10	21,995	-0.05%
2018/11/19	3	315.00	3	314.33	317.50	0	21,950	0.00%
2018/11/16	17	316.29	5	315.10	310.00	12	21,979	0.05%
2018/11/15	5	309.10	5	307.90	312.00	0	21,801	0.00%
2018/11/14	1	313.50	0	0.00	306.00	1	21,837	0.00%
2018/11/13	8	303.31	8	304.06	311.00	0	21,884	0.00%
2018/11/12	19	310.11	18	307.78	310.00	1	21,928	0.00%
2018/11/09	8	319.06	8	321.00	329.00	0	21,966	0.00%
2018/11/08	11	341.73	11	330.73	324.00	0	21,832	0.00%
2018/11/07	8	312.56	11	319.73	331.00	-3	21,787	-0.01%
2018/11/06	15	324.57	21	320.33	308.00	-6	21,693	-0.03%
2018/11/05	8	338.38	14	336.71	340.00	-6	21,585	-0.03%
2018/11/02	21	353.52	14	352.04	345.50	7	21,659	0.03%
2018/11/01	19	333.11	12	340.17	347.00	7	21,253	0.03%
2018/10/31	2	314.75	2	316.00	315.50	0	20,947	0.00%
2018/10/30	13	310.46	6	304.58	298.00	7	20,601	0.03%
2018/10/29	7	324.64	3	323.83	320.00	4	20,523	0.02%
2018/10/26	4	320.88	3	324.33	324.00	1	20,366	0.00%
2018/10/25	0.2	315.50	4	324.13	315.50	-3.8	20,022	-0.02%
2018/10/24	4	361.25	7	358.64	349.00	-3	19,958	-0.02%
2018/10/23	3	384.17	2	376.50	366.00	1	19,663	0.01%
2018/10/22	4	388.75	2	388.00	390.00	2	19,377	0.01%
2018/10/19	5	397.50	2	394.75	394.00	3	19,227	0.02%
2018/10/18	1	421.50	4	422.63	421.50	-3	18,942	-0.02%
2018/10/17	8	425.50	3	440.33	418.00	5	18,861	0.03%
2018/10/16	5	417.20	5	418.40	419.00	0	18,685	0.00%
2018/10/15	6	418.75	2	419.00	410.00	4	18,626	0.02%
2018/10/12	6	410.83	9	409.28	415.00	-3	18,516	-0.02%
2018/10/11	4	390.13	11	391.77	388.00	-7	18,424	-0.04%
2018/10/09	2	412.50	5	415.40	423.50	-3	18,235	-0.02%
2018/10/08	3.2	389.78	8	398.44	404.00	-4.8	17,981	-0.03%
2018/10/05	6	427.50	4	425.75	403.00	2	17,564	0.01%
2018/10/04	2	457.00	2	450.25	446.00	0	17,277	0.00%
2018/10/03	2	449.00	1	451.00	451.00	1	17,402	0.01%
2018/10/02	9	464.72	8	466.44	458.00	1	17,240	0.01%
2018/10/01	1	461.00	2	465.25	470.00	-1	17,144	-0.01%
2018/09/28	11.1	463.96	13.1	462.93	459.00	-2	17,136	-0.01%
2018/09/27	3	466.67	2.4	466.21	466.00	0.6	16,819	0.00%
2018/09/26	1	491.50	0	0.00	490.00	1	16,641	0.01%
2018/09/25	2	516.00	4.3	514.83	506.00	-2.3	16,651	-0.01%
2018/09/21	5.6	504.79	2	506.50	514.00	3.6	16,571	0.02%
2018/09/20	1	483.00	42	470.58	490.00	-41	16,382	-0.25%
2018/09/19	3	496.67	3	495.67	479.00	0	15,986	0.00%
2018/09/18	1	516.00	1	504.00	501.00	0	15,768	0.00%
2018/09/17	1	530.00	1	530.00	533.00	0	15,646	0.00%
2018/09/14	8	525.00	5	539.00	534.00	3	15,608	0.02%
2018/09/13	3	531.67	4	518.75	508.00	-1	15,358	-0.01%
2018/09/12	2	528.50	0	0.00	528.00	2	15,240	0.01%
2018/09/11	2	546.50	1	545.00	546.00	1	15,244	0.01%
2018/09/10	2.3	528.09	8	542.13	532.00	-5.7	15,046	-0.04%
2018/09/07	12	574.83	11.1	588.01	545.00	0.9	14,799	0.01%
2018/09/06	1.2	613.33	0	0.00	595.00	1.2	14,466	0.01%
2018/09/05	2	626.00	5	629.80	611.00	-3	14,238	-0.02%
2018/09/04	3	620.00	9.1	603.06	630.00	-6.1	14,222	-0.04%
2018/09/03	11	636.73	9	644.22	629.00	2	13,956	0.01%
2018/08/31	1	698.00	5	695.00	698.00	-4	13,827	-0.03%
2018/08/30	3	696.67	6	701.17	696.00	-3	13,859	-0.02%
2018/08/29	16	699.06	8	703.13	705.00	8	13,851	0.06%
2018/08/28	2.6	690.21	2	696.50	675.00	0.6	13,739	0.00%
2018/08/27	2	685.50	11	678.82	695.00	-9	13,582	-0.07%
2018/08/24	5	638.60	7	642.57	643.00	-2	13,402	-0.01%
2018/08/23	8	630.25	0	0.00	628.00	8	13,317	0.06%
2018/08/22	4	658.75	2	667.00	650.00	2	13,214	0.02%
2018/08/21	2	672.50	10	663.20	673.00	-8	13,070	-0.06%
2018/08/20	4	628.75	4	640.75	662.00	0	12,901	0.00%
2018/08/17	5	668.40	2	662.00	630.00	3	12,641	0.02%
2018/08/16	29	656.52	5	640.20	663.00	24	12,302	0.20%
2018/08/15	1	620.00	30	618.90	610.00	-29	12,018	-0.24%
2018/08/14	15	619.07	14	616.64	637.00	1	11,792	0.01%
2018/08/13	5	639.95	6.1	595.02	597.00	-1.1	11,467	-0.01%
2018/08/10	29	687.00	2	699.50	651.00	27	11,084	0.24%
2018/08/09	2	723.50	1	729.00	720.00	1	10,698	0.01%
2018/08/08	8	785.57	2	791.00	742.00	6	10,347	0.06%
2018/08/07	1	735.00	1	735.00	788.00	0	10,030	0.00%
2018/08/06	1	748.00	0	0.00	724.00	1	10,095	0.01%
2018/08/03	4	729.50	3	732.00	730.00	1	10,156	0.01%
2018/08/02	4	747.00	9	727.56	716.00	-5	9,950	-0.05%
2018/08/01	0	0.00	1	800.00	795.00	-1	9,883	-0.01%
2018/07/31	2	781.00	2	785.50	781.00	0	9,829	0.00%
2018/07/30	2	880.00	1	851.00	840.00	1	9,636	0.01%
2018/07/24	3	869.67	3	881.33	893.00	0	9,720	0.00%
2018/07/23	2	820.00	2	804.00	843.00	0	9,844	0.00%
2018/07/20	8	861.13	7	831.00	812.00	1	9,892	0.01%
2018/07/19	19	885.37	19	880.21	892.00	0	9,848	0.00%
2018/07/18	8	919.50	9	886.22	860.00	-1	9,781	-0.01%
2018/07/17	1	945.00	1	898.00	904.00	0	9,682	0.00%
2018/07/16	2	1010.00	0	0.00	962.00	2	9,580	0.02%
2018/07/13	1	1000.00	3	1015.00	998.00	-2	9,632	-0.02%
2018/07/12	4	993.00	0	0.00	1005.00	4	9,608	0.04%
2018/07/10	6	1020.00	5	1030.00	1045.00	1	9,173	0.01%
2018/07/09	1	1045.00	0	0.00	1020.00	1	9,168	0.01%
2018/07/06	2	1142.50	4	1107.50	1175.00	-2	9,120	-0.02%
2018/07/05	1	1180.00	1	1210.00	1115.00	0	9,021	0.00%
2018/07/04	5	1179.00	0.3	1185.00	1180.00	4.7	8,974	0.05%
2018/07/03	1	1195.00	5	1185.00	1165.00	-4	8,943	-0.04%
2018/07/02	0	0.00	2	1210.00	1230.00	-2	8,742	-0.02%
2018/06/29	9	1085.56	8	1105.00	1125.00	1	8,658	0.01%
2018/06/28	29	1043.79	1	1050.00	1055.00	28	8,572	0.33%
2018/06/26	1	995.00	0	0.00	1035.00	1	8,482	0.01%
2018/06/25	0	0.00	0.1	950.00	949.00	-0.1	8,446	0.00%
2018/06/19	1	1085.00	1	1135.00	1035.00	0	8,404	0.00%
2018/06/15	1	1090.00	0	0.00	1135.00	1	8,410	0.01%
2018/06/14	0	0.00	12	1141.25	1080.00	-12	8,400	-0.14%
2018/06/13	0	0.00	1	1105.00	1130.00	-1	8,377	-0.01%
2018/06/12	1	1140.00	11	1120.91	1135.00	-10	8,374	-0.12%
2018/06/11	0	0.00	4.3	1219.31	1210.00	-4.3	8,254	-0.05%
2018/06/08	9	1222.78	2.2	1189.10	1180.00	6.8	8,214	0.08%
2018/06/07	1	1185.00	0	0.00	1230.00	1	8,254	0.01%
2018/06/06	10	1080.00	11	1106.36	1125.00	-1	8,199	-0.01%
2018/06/05	0	0.00	1	1040.00	1025.00	-1	8,160	-0.01%
2018/06/01	5	982.00	5	989.80	982.00	0	8,189	0.00%
2018/05/31	5	1035.00	12	1016.25	951.00	-7	8,259	-0.08%
2018/05/30	1	1020.00	3	1018.33	1035.00	-2	8,238	-0.02%
2018/05/28	1	1020.00	0.1	1065.00	1065.00	0.9	8,265	0.01%
2018/05/25	0	0.00	1	970.00	969.00	-1	8,376	-0.01%
2018/05/24	1	868.00	0	0.00	913.00	1	8,482	0.01%
2018/05/21	0	0.00	1	940.00	974.00	-1	8,574	-0.01%
2018/05/18	2	900.00	0	0.00	886.00	2	8,598	0.02%
2018/05/17	1	834.00	1	877.00	844.00	0	8,572	0.00%
2018/05/16	2	940.50	0.3	925.00	926.00	1.7	8,565	0.02%
2018/05/15	20	991.30	0.3	1000.00	1000.00	19.8	8,607	0.23%
2018/05/14	0	0.00	1.1	912.05	913.00	-1.1	8,578	-0.01%
2018/05/11	18.1	871.80	4	842.50	830.00	14.1	8,639	0.16%
2018/05/10	2	801.00	1.1	812.40	845.00	0.9	8,382	0.01%
2018/05/09	1	757.00	1	764.00	769.00	0	8,193	0.00%
2018/05/08	1	739.00	6	732.83	718.00	-5	8,066	-0.06%
2018/05/07	1	706.00	1.1	710.52	741.00	-0.1	7,911	0.00%
2018/05/04	0	0.00	15	671.27	674.00	-15	7,867	-0.19%
2018/05/02	0	0.00	1	667.00	655.00	-1	7,734	-0.01%
2018/04/26	1	593.00	3	609.33	593.00	-2	7,738	-0.03%
2018/04/25	2	626.50	0	0.00	584.00	2	7,584	0.03%
2018/04/24	6	652.33	7.2	659.68	639.00	-1.2	7,374	-0.02%
2018/04/23	10	653.50	4	644.00	684.00	6	7,193	0.08%
2018/04/20	0	0.00	0.9	622.00	622.00	-0.9	7,192	-0.01%
2018/04/19	36	678.14	2	673.00	650.00	34	7,135	0.48%
2018/04/18	2	649.00	2	663.00	664.00	0	6,969	0.00%
2018/04/17	1	612.00	0	0.00	604.00	1	6,938	0.01%
2018/04/16	0	0.00	1	580.00	616.00	-1	6,791	-0.01%
2018/04/11	1	550.00	1.1	552.88	544.00	-0.1	6,723	0.00%
2018/04/09	0	0.00	1	527.00	532.00	-1	6,716	-0.01%
2018/04/02	1	506.00	0	0.00	503.00	1	6,673	0.01%
2018/03/31	0	0.00	2	539.00	522.00	-2	6,625	-0.03%
2018/03/30	2	521.00	2	534.50	522.00	0	6,663	0.00%
2018/03/29	0	0.00	0	515.00	520.00	0	6,608	0.00%
2018/03/26	1	474.00	1	485.50	475.00	0	6,466	0.00%
2018/03/23	2	500.50	1	484.00	484.00	1	6,424	0.02%
2018/03/22	1	513.00	0	0.00	507.00	1	6,438	0.02%
2018/03/21	0	0.00	1	476.00	488.00	-1	6,366	-0.02%
2018/03/20	2	456.00	3	454.50	467.00	-1	6,256	-0.02%
2018/03/19	2	427.00	2	432.25	441.00	0	6,150	0.00%
2018/03/16	0	0.00	0.1	421.00	425.00	-0.1	6,091	0.00%
2018/03/09	4	403.63	3	404.83	405.50	1	5,986	0.02%
2018/03/08	0	0.00	1	400.00	400.50	-1	5,903	-0.02%
2018/03/07	3	392.83	5	386.90	393.50	-2	5,856	-0.03%
2018/03/02	4	360.13	2	350.25	365.50	2	6,006	0.03%
2018/03/01	2	333.00	2	344.00	346.00	0	5,882	0.00%
2018/02/27	0	0.00	2	328.00	330.50	-2	5,833	-0.03%
2018/02/26	4	323.38	2	327.00	325.00	2	5,824	0.03%
2018/02/22	2	318.75	2	321.50	327.00	0	5,606	0.00%
2018/02/21	1	324.50	1	322.50	326.00	0	5,491	0.00%
2018/02/12	1	340.00	2	330.25	312.00	-1	5,437	-0.02%
2018/02/09	2	332.75	1	333.00	331.50	1	5,426	0.02%
2018/02/07	4	371.25	1	366.00	357.50	3	5,364	0.06%
2018/02/06	0	0.00	2	360.50	354.00	-2	5,307	-0.04%
2018/02/05	1	386.00	1	385.50	385.00	0	5,207	0.00%
2018/02/02	1	405.00	0.2	398.00	400.00	0.8	5,176	0.02%
2018/02/01	1	382.50	2	386.50	386.00	-1	5,070	-0.02%
2018/01/31	2	386.25	2	381.50	387.00	0	5,049	0.00%
2018/01/30	1	383.00	0	0.00	373.00	1	5,001	0.02%
2018/01/29	1	372.00	1	374.50	382.50	0	4,960	0.00%
2018/01/26	3	383.83	2	388.75	373.00	1	4,892	0.02%
2018/01/25	1	402.00	2	390.04	395.50	-1	4,805	-0.02%
2018/01/24	2	399.00	2	398.25	397.00	0	4,794	0.00%
2018/01/23	3	413.33	3	410.33	395.00	0	4,728	0.00%
2018/01/22	2	404.00	2.4	395.51	415.00	-0.4	4,613	-0.01%
2018/01/18	2	362.00	2	364.50	362.00	0	4,482	0.00%
2018/01/17	3	350.17	1	351.50	355.00	2	4,397	0.05%
2018/01/16	7	345.64	6	351.83	360.50	1	4,332	0.02%
2018/01/15	3	360.50	2.6	372.91	354.00	0.4	4,165	0.01%
2018/01/11	5	390.60	2	391.50	386.50	3	4,022	0.07%
2018/01/09	1	397.00	1	401.00	394.00	0	3,907	0.00%
2018/01/08	1	398.00	1	401.50	400.00	0	3,857	0.00%
2018/01/04	3	407.67	1	401.50	398.50	2	3,820	0.05%
2018/01/02	1	344.00	1	350.00	354.00	0	3,684	0.00%