國巨 (2327)-統一-新台中券商分點個股進出

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
525
漲跌
▲5
漲幅
+0.96%
成交量
4,385張
產業
上市電子零組件類股
1896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

國巨 (2327)籌碼相關－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	526.51	1	532.00	525.00	1	2,554	0.04%
2024/12/02	3.3	522.55	0	0.00	520.00	3.3	2,508	0.13%
2024/11/29	2.1	509.63	1	517.00	514.00	1.1	2,487	0.04%
2024/11/28	2	505.53	2	507.50	508.00	0	2,485	0.00%
2024/11/27	1.3	529.26	0	0.00	521.00	1.3	2,427	0.05%
2024/11/26	0	0.00	0	543.50	535.00	0	2,416	0.00%
2024/11/25	0	0.00	0	542.00	539.00	0	2,420	0.00%
2024/11/22	1.4	540.29	0	0.00	537.00	1.4	2,426	0.06%
2024/11/21	0	526.00	0	0.00	534.00	0	2,434	0.00%
2024/11/20	7	529.14	1.1	528.24	526.00	6	2,440	0.25%
2024/11/19	0	533.00	0.1	531.00	535.00	0	2,441	0.00%
2024/11/18	0.1	531.27	0	0.00	530.00	0.1	2,446	0.00%
2024/11/15	1	536.00	2.2	534.92	533.00	-1.2	2,444	-0.05%
2024/11/14	2.5	545.12	0.3	538.00	534.00	2.3	2,453	0.09%
2024/11/13	1.2	548.50	1	553.99	551.00	0.2	2,478	0.01%
2024/11/12	1	547.98	1.1	547.00	545.00	-0.1	2,489	0.00%
2024/11/11	0	548.00	0.1	549.00	557.00	0	2,477	0.00%
2024/11/08	1.1	558.62	0	559.00	548.00	1.1	2,477	0.04%
2024/11/07	2	540.00	0	551.00	551.00	2	2,473	0.08%
2024/11/06	0.2	534.39	0	0.00	534.00	0.2	2,465	0.01%
2024/11/05	0.2	541.63	0	0.00	538.00	0.2	2,455	0.01%
2024/11/04	0	544.10	0	0.00	543.00	0	2,502	0.00%
2024/11/01	0	541.76	1.6	533.41	545.00	-1.6	2,541	-0.06%
2024/10/30	10.9	566.98	3.3	558.88	558.00	7.6	2,536	0.30%
2024/10/29	2.2	589.56	1	590.00	591.00	1.2	2,439	0.05%
2024/10/25	0	0.00	0.1	613.50	615.00	-0.1	2,497	0.00%
2024/10/24	1	610.00	0	0.00	610.00	1	2,529	0.04%
2024/10/23	1.4	612.81	0	0.00	614.00	1.4	2,571	0.05%
2024/10/22	1.1	620.18	2	620.50	620.00	-0.9	2,568	-0.04%
2024/10/21	3.1	626.98	3.1	626.98	628.00	0	2,584	0.00%
2024/10/18	0	0.00	0.2	623.50	624.00	-0.2	2,619	-0.01%
2024/10/17	2	616.00	2	619.00	619.00	0	2,623	0.00%
2024/10/16	1.2	614.55	1	620.00	621.00	0.2	2,633	0.01%
2024/10/15	0	0.00	0.2	624.33	625.00	-0.2	2,708	-0.01%
2024/10/14	1	607.00	0	0.00	618.00	1	2,706	0.04%
2024/10/11	0.4	606.02	0	0.00	604.00	0.4	2,736	0.01%
2024/10/09	0	0.00	1	612.00	611.00	-1	2,780	-0.04%
2024/10/08	1.1	608.73	0	0.00	613.00	1.1	2,790	0.04%
2024/10/07	1	617.95	0.3	619.80	624.00	0.8	2,799	0.03%
2024/10/04	0.1	614.64	0	0.00	607.00	0.1	2,796	0.00%
2024/10/01	0.1	620.00	1	621.00	620.00	-1	2,786	-0.03%
2024/09/30	1.2	629.17	1	628.00	623.00	0.2	2,808	0.01%
2024/09/27	5.1	642.93	12	653.83	635.00	-6.9	2,826	-0.24%
2024/09/26	12.2	651.64	0	0.00	652.00	12.2	2,783	0.44%
2024/09/25	0	0.00	3.9	643.01	645.00	-3.9	2,759	-0.14%
2024/09/24	0	0.00	0.3	623.00	623.00	-0.3	2,720	-0.01%
2024/09/23	0	0.00	2.1	612.48	613.00	-2.1	2,761	-0.08%
2024/09/20	4.1	606.00	0.1	604.52	604.00	3.9	2,810	0.14%
2024/09/19	3.2	601.25	4	602.98	609.00	-0.8	2,841	-0.03%
2024/09/18	0.2	601.85	0.2	606.00	604.00	0	2,882	0.00%
2024/09/16	0	608.67	0	0.00	615.00	0	2,982	0.00%
2024/09/11	0	574.00	0	0.00	573.00	0	2,989	0.00%
2024/09/10	0.1	586.94	0	0.00	577.00	0.1	2,985	0.00%
2024/09/09	4.4	594.60	2	592.50	593.00	2.4	3,013	0.08%
2024/09/06	2	606.00	2	605.00	607.00	0	2,993	0.00%
2024/09/05	0	609.23	0	0.00	606.00	0	2,994	0.00%
2024/09/04	1.1	606.48	0	610.00	608.00	1.1	2,999	0.04%
2024/09/03	0.1	649.19	0	0.00	642.00	0.1	2,995	0.00%
2024/09/02	0	0.00	1	657.00	655.00	-1	3,001	-0.03%
2024/08/30	1	661.00	0	0.00	657.00	1	3,019	0.03%
2024/08/28	1	648.00	0	654.00	654.00	1	3,026	0.03%
2024/08/27	1	650.00	0	0.00	653.00	1	3,092	0.03%
2024/08/26	0.3	655.40	0	0.00	655.00	0.3	3,098	0.01%
2024/08/23	0.1	647.00	2	646.50	648.00	-1.9	3,089	-0.06%
2024/08/22	1	637.00	1.2	640.86	641.00	-0.2	3,089	-0.01%
2024/08/21	3	643.00	1.2	645.13	635.00	1.9	3,121	0.06%
2024/08/20	2.1	642.76	1.6	643.29	646.00	0.5	3,118	0.02%
2024/08/19	0.8	636.32	0.1	636.56	633.00	0.7	3,112	0.02%
2024/08/16	2.3	631.83	0	0.00	631.00	2.3	3,111	0.07%
2024/08/15	2.2	632.06	0	0.00	622.00	2.2	3,092	0.07%
2024/08/14	0.2	745.33	2	752.01	745.00	-1.9	3,046	-0.06%
2024/08/13	0.2	739.37	4.1	735.98	738.00	-3.9	3,028	-0.13%
2024/08/12	0	734.62	1	738.00	733.00	-1	3,039	-0.03%
2024/08/09	2	738.50	1.1	746.79	727.00	0.9	3,045	0.03%
2024/08/08	0	704.00	18	696.11	701.00	-18	3,020	-0.59%
2024/08/07	18.1	703.38	0.2	702.00	702.00	17.9	3,001	0.60%
2024/08/06	1.1	645.82	0.3	678.00	677.00	0.8	3,014	0.03%
2024/08/05	1.3	696.50	1	670.00	669.00	0.3	2,986	0.01%
2024/08/02	0.1	747.57	0	0.00	743.00	0.1	2,966	0.00%
2024/08/01	0.1	788.00	0.1	790.00	786.00	-0.1	2,960	0.00%
2024/07/31	1	768.00	3.3	779.96	792.00	-2.3	2,961	-0.08%
2024/07/30	0	718.00	4	714.25	730.00	-4	3,024	-0.13%
2024/07/29	5.1	718.65	0	0.00	720.00	5.1	3,019	0.17%
2024/07/26	0.2	722.59	0	0.00	727.00	0.2	3,009	0.01%
2024/07/23	3	749.33	1	751.00	755.00	2	3,011	0.07%
2024/07/22	2.1	755.65	2.2	750.00	742.00	-0.1	2,999	0.00%
2024/07/19	1	777.98	0	0.00	766.00	1	2,974	0.03%
2024/07/18	0.1	799.24	0	801.00	795.00	0.1	2,969	0.00%
2024/07/17	1.1	795.00	0	0.00	798.00	1.1	2,971	0.04%
2024/07/16	2	816.50	21.3	796.38	804.00	-19.3	3,010	-0.64%
2024/07/15	19	769.68	0	0.00	772.00	19	2,958	0.64%
2024/07/12	3	776.60	2	771.51	770.00	1	2,960	0.03%
2024/07/11	1	804.00	4.3	783.71	797.00	-3.3	2,928	-0.11%
2024/07/10	0	0.00	0.1	762.00	764.00	-0.1	2,881	0.00%
2024/07/09	2	753.00	7	753.29	745.00	-5	2,899	-0.17%
2024/07/08	7	753.57	2	754.50	755.00	5	2,903	0.17%
2024/07/05	1	753.00	0.1	753.00	754.00	0.9	2,926	0.03%
2024/07/04	2	740.00	2.2	746.68	753.00	-0.2	2,929	-0.01%
2024/07/03	2	728.00	2	741.00	731.00	0	2,920	0.00%
2024/07/02	0.5	716.78	0	0.00	717.00	0.5	2,916	0.02%
2024/07/01	0.1	727.00	0.2	724.67	724.00	-0.2	2,923	-0.01%
2024/06/28	2.8	732.95	2	732.49	730.00	0.8	2,927	0.03%
2024/06/27	1	738.00	0	0.00	742.00	1	3,027	0.03%
2024/06/26	1.2	759.67	2.3	757.84	763.00	-1.1	2,986	-0.04%
2024/06/24	1.2	759.67	0	0.00	759.00	1.2	2,915	0.04%
2024/06/21	0.1	751.59	1.2	739.67	759.00	-1.1	2,880	-0.04%
2024/06/20	0	714.00	1	717.00	715.00	-1	2,801	-0.03%
2024/06/19	2	716.00	0	710.00	717.00	2	2,817	0.07%
2024/06/18	0	712.00	0	0.00	712.00	0	2,839	0.00%
2024/06/17	1.1	698.22	0	0.00	705.00	1.1	2,826	0.04%
2024/06/14	0	0.00	0.2	692.50	696.00	-0.2	2,819	-0.01%
2024/06/13	3	677.67	3	677.67	678.00	0	2,780	0.00%
2024/06/12	1.1	668.64	0.5	668.00	668.00	0.6	2,785	0.02%
2024/06/11	0	669.00	0	0.00	666.00	0	2,800	0.00%
2024/06/07	1	687.91	2	680.58	678.00	-1	2,825	-0.04%
2024/06/05	0.1	672.50	1	670.00	671.00	-0.9	2,804	-0.03%
2024/06/04	0	0.00	4	672.75	671.00	-4	2,847	-0.14%
2024/06/03	0	674.00	1	676.99	677.00	-1	2,841	-0.03%
2024/05/31	2	672.00	13	666.39	662.00	-11	2,834	-0.39%
2024/05/30	15	655.80	5	658.00	657.00	10	2,778	0.36%
2024/05/29	0	0.00	0.1	670.98	668.00	-0.1	2,791	0.00%
2024/05/28	0	669.00	1.8	669.61	669.00	-1.8	2,854	-0.06%
2024/05/27	4	669.00	5	666.99	667.00	-1	2,880	-0.03%
2024/05/24	1	651.00	2	649.50	651.00	-1	2,838	-0.04%
2024/05/23	1	638.00	1	643.00	638.00	0	2,811	0.00%
2024/05/21	1	629.00	1	632.00	630.00	0	2,814	0.00%
2024/05/20	5	636.80	0	0.00	634.00	5	2,812	0.18%
2024/05/17	4	638.75	0	0.00	640.00	4	2,801	0.14%
2024/05/16	4	641.01	3	643.66	645.00	1	2,800	0.04%
2024/05/15	5	635.37	2	634.00	630.00	3	2,808	0.11%
2024/05/14	2.1	632.10	0	0.00	634.00	2.1	2,817	0.07%
2024/05/10	1	637.01	1	635.00	635.00	0	2,809	0.00%
2024/05/09	7.1	651.56	4	652.25	648.00	3.1	2,781	0.11%
2024/05/08	3	662.33	2	659.51	662.00	1	2,748	0.04%
2024/05/07	7.5	648.81	7.1	652.99	658.00	0.5	2,729	0.02%
2024/05/06	5	656.00	0.5	655.96	659.00	4.5	2,689	0.17%
2024/05/03	3	656.34	7.1	656.05	655.00	-4.1	2,641	-0.16%
2024/05/02	1	627.00	0.1	629.00	625.00	1	2,467	0.04%
2024/04/30	0	0.00	0.1	632.50	625.00	-0.1	2,463	0.00%
2024/04/29	1	626.00	1.3	628.52	631.00	-0.3	2,447	-0.01%
2024/04/25	0	0.00	1.9	618.16	615.00	-1.9	2,414	-0.08%
2024/04/24	1	614.06	0.1	614.50	624.00	1	2,408	0.04%
2024/04/23	0.1	605.17	1	612.00	607.00	-0.9	2,442	-0.04%
2024/04/22	0.1	599.46	0.2	605.38	599.00	0	2,430	0.00%
2024/04/19	1.2	582.64	0.2	588.38	588.00	1	2,393	0.04%
2024/04/17	1.2	592.17	0	0.00	593.00	1.2	2,342	0.05%
2024/04/16	2.2	589.71	2	583.50	585.00	0.2	2,348	0.01%
2024/04/15	3.7	605.22	2	602.50	602.00	1.7	2,322	0.07%
2024/04/12	1	618.00	2	621.50	618.00	-1	2,286	-0.04%
2024/04/11	1.7	610.91	2	611.00	609.00	-0.4	2,256	-0.02%
2024/04/10	0	622.00	1	621.00	621.00	-1	2,230	-0.04%
2024/04/09	0.2	616.00	0.2	617.00	615.00	0	2,228	0.00%
2024/04/08	3.1	616.68	4	619.50	617.00	-0.9	2,225	-0.04%
2024/04/03	1	617.00	0	0.00	614.00	1	2,189	0.05%
2024/04/02	5.1	615.40	0	0.00	616.00	5.1	2,171	0.23%
2024/04/01	1	616.00	6.2	611.60	622.00	-5.2	2,135	-0.24%
2024/03/29	0.1	595.00	0	0.00	591.00	0.1	2,016	0.00%
2024/03/28	0	0.00	1.1	592.32	594.00	-1.1	2,012	-0.06%
2024/03/27	0	578.00	0	0.00	581.00	0	2,001	0.00%
2024/03/26	1.2	579.49	0.1	573.00	577.00	1.1	2,007	0.06%
2024/03/25	0	0.00	3	590.00	582.00	-3	1,987	-0.15%
2024/03/22	3	586.00	0.1	580.00	588.00	2.9	1,970	0.15%
2024/03/21	1.4	576.64	0	0.00	585.00	1.4	1,958	0.07%
2024/03/20	0.1	581.00	0	0.00	579.00	0.1	1,938	0.00%
2024/03/19	1	579.00	0	0.00	578.00	1	2,018	0.05%
2024/03/18	1	587.99	2.1	585.00	586.00	-1.1	2,040	-0.05%
2024/03/14	1	586.77	1	583.00	584.00	0	2,123	0.00%
2024/03/13	0	0.00	0	585.08	583.00	0	2,121	0.00%
2024/03/12	1	573.10	1	576.98	578.00	0	2,092	0.00%
2024/03/11	0	565.78	1	565.00	566.00	-1	2,078	-0.05%
2024/03/08	2	564.00	2	566.00	565.00	0	2,087	0.00%
2024/03/07	1	556.00	0	0.00	556.00	1	2,034	0.05%
2024/03/06	0	0.00	0.5	556.78	556.00	-0.5	2,040	-0.02%
2024/03/05	0.1	550.00	1.2	552.67	549.00	-1.1	2,074	-0.05%
2024/03/04	1	556.05	0	562.00	556.00	1	2,094	0.05%
2024/03/01	0.3	567.00	2	567.50	563.00	-1.7	2,148	-0.08%
2024/02/29	0	0.00	1	555.00	558.00	-1	2,085	-0.05%
2024/02/27	1	544.00	0	0.00	539.00	1	2,137	0.05%
2024/02/23	0.4	547.94	1.2	553.17	541.00	-0.8	2,119	-0.04%
2024/02/21	0	558.00	0	556.00	556.00	0	2,096	0.00%
2024/02/20	0.1	552.09	0	0.00	554.00	0.1	2,090	0.01%
2024/02/19	0.1	549.00	0	0.00	551.00	0.1	2,097	0.00%
2024/02/16	2.1	542.44	1	540.00	543.00	1.1	2,094	0.05%
2024/02/15	0.1	555.00	0	0.00	551.00	0.1	2,067	0.00%
2024/02/05	1.3	549.31	1	547.00	550.00	0.3	2,061	0.01%
2024/02/02	1	554.00	0	0.00	555.00	1	2,047	0.05%
2024/02/01	0.1	554.00	0	550.00	552.00	0.1	2,039	0.00%
2024/01/31	0.1	546.00	0	0.00	552.00	0.1	2,025	0.00%
2024/01/30	0.5	557.00	1	556.00	550.00	-0.5	2,035	-0.02%
2024/01/29	0	0.00	0	556.00	558.00	0	2,030	0.00%
2024/01/26	0.1	554.00	0.1	554.00	552.00	0	2,033	0.00%
2024/01/25	0	0.00	1	557.00	556.00	-1	2,054	-0.05%
2024/01/24	1.2	556.00	0	558.00	553.00	1.2	2,098	0.06%
2024/01/22	0.1	559.00	0	0.00	556.00	0.1	2,117	0.00%
2024/01/18	1.1	564.82	0	0.00	557.00	1.1	2,132	0.05%
2024/01/17	1.1	583.93	0	0.00	559.00	1.1	2,125	0.05%
2024/01/11	5.1	555.20	0	0.00	554.00	5.1	2,046	0.25%
2024/01/10	0.3	559.33	0	0.00	555.00	0.3	2,064	0.01%
2024/01/09	0.1	571.45	0.3	573.00	565.00	-0.2	2,090	-0.01%
2024/01/08	0.1	573.00	0	0.00	572.00	0.1	2,080	0.00%
2024/01/05	1	577.00	0	0.00	572.00	1	2,086	0.05%
2024/01/03	0.7	577.94	0	0.00	578.00	0.7	2,127	0.03%
2024/01/02	0.2	591.50	0.1	591.00	587.00	0.1	2,110	0.00%
2023/12/28	0	0.00	0	603.00	597.00	0	2,110	0.00%
2023/12/22	0.1	594.00	0	0.00	596.00	0.1	2,130	0.00%
2023/12/20	0.1	614.00	0	0.00	614.00	0.1	2,114	0.00%
2023/12/18	1	618.00	3	618.00	620.00	-2	2,095	-0.09%
2023/12/15	0.1	627.00	0.1	630.00	633.00	0.1	2,091	0.00%
2023/12/14	2.1	629.41	3.7	624.40	634.00	-1.6	2,058	-0.08%
2023/12/13	3.1	610.03	1	605.00	605.00	2.1	1,990	0.11%
2023/12/12	0	0.00	2.8	621.07	619.00	-2.8	1,991	-0.14%
2023/12/11	2	613.50	1.2	613.00	614.00	0.8	1,943	0.04%
2023/12/08	0	0.00	0	600.00	601.00	0	1,894	0.00%
2023/12/06	0	0.00	1.1	595.46	595.00	-1.1	1,901	-0.06%
2023/12/05	0	0.00	2	597.00	600.00	-2	1,877	-0.11%
2023/12/04	0.1	595.00	0	0.00	599.00	0.1	1,861	0.01%
2023/12/01	0	0.00	1.7	594.61	597.00	-1.7	1,862	-0.09%
2023/11/30	2.4	601.15	2.1	601.76	601.00	0.3	1,869	0.02%
2023/11/29	0	0.00	0.2	595.00	599.00	-0.2	1,847	-0.01%
2023/11/28	0	0.00	8.2	584.85	594.00	-8.2	1,921	-0.43%
2023/11/27	0	0.00	0	570.00	571.00	0	1,861	0.00%
2023/11/24	1	570.00	2.1	569.34	575.00	-1.1	1,859	-0.06%
2023/11/23	1	545.00	0	0.00	545.00	1	1,763	0.06%
2023/11/22	0	0.00	0	548.00	550.00	0	1,777	0.00%
2023/11/21	0	0.00	0	549.00	550.00	0	1,781	0.00%
2023/11/20	2	541.00	0	0.00	543.00	2	1,779	0.11%
2023/11/16	2	540.00	0	0.00	545.00	2	1,780	0.11%
2023/11/15	2	546.00	0	553.00	548.00	2	1,768	0.11%
2023/11/14	0.2	546.50	0	551.00	546.00	0.2	1,764	0.01%
2023/11/13	0	0.00	1.1	556.78	557.00	-1.1	1,781	-0.06%
2023/11/10	0	0.00	0.3	541.00	545.00	-0.3	1,771	-0.02%
2023/11/07	3	556.00	3.7	553.38	557.00	-0.7	1,799	-0.04%
2023/11/06	2	554.00	1	553.00	551.00	1	1,789	0.06%
2023/11/03	0	0.00	0.1	546.61	549.00	-0.1	1,785	-0.01%
2023/11/02	0	0.00	0.1	546.77	547.00	-0.1	1,778	-0.01%
2023/11/01	0	538.00	0.1	547.00	538.00	-0.1	1,760	-0.01%
2023/10/30	0	0.00	1.2	540.00	539.00	-1.2	1,730	-0.07%
2023/10/27	0	531.00	2.4	529.66	534.00	-2.4	1,733	-0.14%
2023/10/26	1.1	512.91	0	0.00	510.00	1.1	1,725	0.06%
2023/10/23	3	527.67	1	531.04	530.00	2	1,790	0.11%
2023/10/20	2.2	530.18	0.8	534.00	530.00	1.4	1,796	0.08%
2023/10/19	0.2	549.00	0	0.00	549.00	0.2	1,820	0.01%
2023/10/17	0	0.00	4.1	549.78	547.00	-4.1	1,808	-0.23%
2023/10/16	0.2	535.00	1	543.00	536.00	-0.8	1,782	-0.04%
2023/10/13	2	542.00	0	536.00	542.00	2	1,824	0.11%
2023/10/12	0	0.00	6	542.15	543.00	-6	1,840	-0.33%
2023/10/11	0	0.00	0	527.00	527.00	0	1,801	0.00%
2023/10/06	1	525.00	0	0.00	525.00	1	1,822	0.05%
2023/10/05	0	0.00	1	530.00	530.00	-1	1,819	-0.05%
2023/10/03	1	527.00	2	519.00	520.00	-1	1,822	-0.05%
2023/10/02	0	0.00	0	533.00	533.00	0	1,829	0.00%
2023/09/28	0	0.00	0	526.00	525.00	0	1,831	0.00%
2023/09/25	0	0.00	0.1	524.09	521.00	-0.1	1,881	-0.01%
2023/09/22	0	0.00	0	517.00	521.00	0	1,870	0.00%
2023/09/19	0	0.00	0	522.00	520.00	0	1,880	0.00%
2023/09/18	0	0.00	0	520.00	525.00	0	1,903	0.00%
2023/09/15	0	0.00	0.4	512.94	522.00	-0.4	1,898	-0.02%
2023/09/14	0.2	508.88	0	507.00	512.00	0.2	1,870	0.01%
2023/09/12	0.1	511.00	0.5	509.06	514.00	-0.4	1,892	-0.02%
2023/09/11	0	0.00	0.8	504.01	500.00	-0.8	1,896	-0.04%
2023/09/06	0	0.00	0.5	504.00	505.00	-0.5	1,973	-0.03%
2023/09/05	0	0.00	3	506.31	508.00	-3	1,979	-0.15%
2023/09/04	1	497.50	1	507.00	497.50	0	1,991	0.00%
2023/09/01	1.1	503.32	5.1	501.92	499.50	-4	1,977	-0.20%
2023/08/31	0.1	483.50	1	486.00	485.00	-0.9	1,904	-0.05%
2023/08/29	0.1	477.00	0	0.00	479.00	0.1	1,976	0.01%
2023/08/28	0.2	473.00	0	0.00	478.00	0.2	2,013	0.01%
2023/08/25	0.2	469.00	0	0.00	470.00	0.2	2,122	0.01%
2023/08/24	0.2	470.00	0	0.00	471.50	0.2	2,210	0.01%
2023/08/23	0	0.00	1	470.50	470.50	-1	2,265	-0.04%
2023/08/22	0.1	463.00	0	0.00	466.00	0.1	2,359	0.00%
2023/08/18	0	0.00	1	463.50	461.50	-1	2,467	-0.04%
2023/08/17	0	0.00	1	442.50	457.00	-1	2,495	-0.04%
2023/08/16	1	450.00	0	0.00	448.50	1	2,520	0.04%
2023/08/11	0	0.00	2	469.75	470.00	-2	2,588	-0.08%
2023/08/10	0	0.00	1.3	465.99	467.00	-1.3	2,590	-0.05%
2023/08/08	0	465.00	0	0.00	463.50	0	2,598	0.00%
2023/08/02	0	0.00	0.1	462.42	463.00	-0.1	2,653	0.00%
2023/07/31	2.8	469.43	0	0.00	459.50	2.8	2,652	0.11%
2023/07/28	1	469.00	2	466.25	471.50	-1	2,642	-0.04%
2023/07/27	0	453.00	1	457.48	456.00	-1	2,603	-0.04%
2023/07/26	0.1	451.71	20	460.43	449.50	-19.9	2,598	-0.76%
2023/07/25	18	460.75	0	0.00	461.50	18	2,565	0.70%
2023/07/24	3	461.34	0	0.00	457.50	3	2,572	0.12%
2023/07/21	0.4	476.07	1	477.50	473.50	-0.6	2,539	-0.03%
2023/07/19	10.2	490.71	10	486.00	486.00	0.2	2,551	0.01%
2023/07/18	5.7	490.28	0.1	500.00	489.00	5.6	2,621	0.21%
2023/07/17	0	0.00	2.6	501.86	503.00	-2.6	2,606	-0.10%
2023/07/14	1	494.50	0	0.00	495.50	1	2,601	0.04%
2023/07/13	1	496.50	1	495.50	491.00	0	2,614	0.00%
2023/07/12	0	0.00	0.2	495.75	497.00	-0.2	2,614	-0.01%
2023/07/11	0	0.00	1.1	496.48	496.50	-1.1	2,667	-0.04%
2023/07/10	0.2	488.00	1	488.50	485.00	-0.8	2,705	-0.03%
2023/07/05	2	491.50	2	489.00	487.50	0	2,786	0.00%
2023/07/04	0.1	498.00	0.3	495.00	497.50	-0.2	2,763	-0.01%
2023/07/03	0	0.00	1	502.00	499.50	-1	2,747	-0.04%
2023/06/30	0.2	492.51	0	0.00	491.50	0.2	2,748	0.01%
2023/06/29	1	490.00	0	0.00	495.00	1	2,752	0.04%
2023/06/27	2	486.00	0	0.00	487.00	2	2,787	0.07%
2023/06/26	1	486.00	0	0.00	486.00	1	2,801	0.04%
2023/06/21	0	0.00	0.2	494.50	491.00	-0.2	2,822	-0.01%
2023/06/20	1	497.50	0	0.00	496.00	1	2,833	0.04%
2023/06/19	0	0.00	2	499.00	498.00	-2	2,844	-0.07%
2023/06/16	0	0.00	0.1	510.00	506.00	-0.1	2,851	0.00%
2023/06/15	1	510.00	4	508.75	510.00	-3	2,843	-0.11%
2023/06/12	1	488.50	1	489.00	488.00	0	2,910	0.00%
2023/06/09	9	494.17	5	493.60	492.50	4	2,944	0.14%
2023/06/08	3.1	495.58	3	494.50	494.00	0.1	2,967	0.00%
2023/06/07	0	0.00	2	505.00	504.00	-2	3,005	-0.07%
2023/06/06	6	509.33	1	511.00	502.00	5	3,017	0.17%
2023/06/05	3	511.33	4	514.25	519.00	-1	2,987	-0.03%
2023/06/02	1	503.00	1	508.00	506.00	0	2,963	0.00%
2023/06/01	1	500.00	0	0.00	500.00	1	2,944	0.03%
2023/05/29	0	0.00	1	508.00	508.00	-1	2,835	-0.04%
2023/05/26	2	499.25	1	506.00	502.00	1	2,797	0.04%
2023/05/25	0	0.00	1	507.00	507.00	-1	2,742	-0.04%
2023/05/24	2	487.50	0	0.00	492.50	2	2,711	0.07%
2023/05/23	1.1	491.36	0	0.00	493.50	1.1	2,689	0.04%
2023/05/22	0	0.00	0.1	489.50	493.00	-0.1	2,684	0.00%
2023/05/17	0	490.50	0	0.00	488.50	0	2,793	0.00%
2023/05/15	0	493.00	0	0.00	488.00	0	2,865	0.00%
2023/05/12	0	494.00	1	498.50	496.00	-1	2,884	-0.03%
2023/05/11	0	494.00	1	498.50	490.00	-1	2,961	-0.03%
2023/05/10	0	495.00	0	0.00	494.50	0	2,965	0.00%
2023/05/09	1	495.00	0.1	500.00	500.00	0.9	2,957	0.03%
2023/05/08	0	0.00	1	507.01	504.00	-1	2,943	-0.03%
2023/05/05	1.3	503.58	1.1	503.91	506.00	0.2	2,957	0.01%
2023/05/04	0	493.16	0	0.00	493.50	0	2,967	0.00%
2023/05/03	1	495.01	0	498.00	498.00	1	2,986	0.03%
2023/05/02	0	501.68	0	502.00	502.00	0	3,036	0.00%
2023/04/28	0.1	497.00	0	0.00	496.00	0.1	3,122	0.00%
2023/04/27	0	489.00	0	0.00	492.00	0	3,153	0.00%
2023/04/26	1.3	490.90	0	0.00	495.00	1.3	3,150	0.04%
2023/04/25	1.1	489.35	0	0.00	490.50	1.1	3,155	0.04%
2023/04/24	0	0.00	0.2	507.00	507.00	-0.2	3,135	-0.01%
2023/04/21	5.1	499.16	10	512.10	495.50	-4.9	3,149	-0.16%
2023/04/20	6	519.67	0	0.00	518.00	6	3,144	0.19%
2023/04/18	0	0.00	0	548.00	538.00	0	3,290	0.00%
2023/04/17	1	546.00	2	547.95	542.00	-1	3,321	-0.03%
2023/04/14	2	556.00	0	555.00	553.00	2	3,301	0.06%
2023/04/13	1	547.00	1	550.00	542.00	0	3,262	0.00%
2023/04/12	2	543.50	2	542.02	542.00	0	3,214	0.00%
2023/04/11	0	527.17	0	0.00	527.00	0	3,148	0.00%
2023/04/10	1	532.00	1.1	533.70	530.00	-0.1	3,136	0.00%
2023/03/31	2	533.50	4	529.50	529.00	-2	3,095	-0.06%
2023/03/29	3	524.33	8	519.75	520.00	-5	3,103	-0.16%
2023/03/28	0	0.00	2	534.50	531.00	-2	3,146	-0.06%
2023/03/27	1	528.00	0.1	525.00	533.00	0.9	3,138	0.03%
2023/03/24	8	528.74	3.1	524.69	527.00	5	3,153	0.16%
2023/03/23	0	0.00	0	508.00	517.00	0	3,147	0.00%
2023/03/22	1	507.00	0	0.00	505.00	1	3,139	0.03%
2023/03/21	1	505.00	0	0.00	505.00	1	3,160	0.03%
2023/03/20	0	0.00	0	501.00	500.00	0	3,157	0.00%
2023/03/17	2	489.00	1	490.00	496.00	1	3,177	0.03%
2023/03/16	1.2	482.82	1	492.00	486.50	0.2	3,182	0.00%
2023/03/15	4.1	496.82	2	499.03	492.00	2.1	3,179	0.07%
2023/03/14	1.1	508.00	0	0.00	505.00	1.1	3,132	0.04%
2023/03/13	2.1	513.76	9	509.11	519.00	-6.9	3,134	-0.22%
2023/03/10	0.2	523.00	0	0.00	518.00	0.2	3,165	0.01%
2023/03/09	1	543.00	0	0.00	541.00	1	3,173	0.03%
2023/03/08	1	554.00	0	0.00	550.00	1	3,208	0.03%
2023/03/07	0	556.00	2	561.00	559.00	-2	3,204	-0.06%
2023/03/06	1	556.00	1	547.98	557.00	0	3,199	0.00%
2023/03/02	1	540.00	0	538.00	531.00	1	3,150	0.03%
2023/03/01	1	528.00	2.4	532.13	538.00	-1.4	3,141	-0.04%
2023/02/23	0.1	541.00	2	543.00	543.00	-1.9	3,113	-0.06%
2023/02/22	0.1	544.00	4.1	542.49	541.00	-4	3,120	-0.13%
2023/02/21	0.3	558.33	3	557.00	560.00	-2.7	3,121	-0.09%
2023/02/20	1.1	565.09	6	567.01	561.00	-4.9	3,188	-0.15%
2023/02/17	6	572.31	7.1	567.32	569.00	-1.1	3,234	-0.03%
2023/02/16	8	568.50	9.5	570.60	575.00	-1.5	3,252	-0.05%
2023/02/15	8	540.13	2.2	540.45	545.00	5.8	3,223	0.18%
2023/02/14	10	531.20	3.3	536.37	540.00	6.7	3,220	0.21%
2023/02/09	1.3	507.29	2	511.50	511.00	-0.7	3,308	-0.02%
2023/02/08	0.1	532.00	0	0.00	531.00	0.1	3,286	0.00%
2023/02/03	0	0.00	0.6	540.00	540.00	-0.6	3,427	-0.02%
2023/02/02	0	0.00	0	544.00	541.00	0	3,458	0.00%
2023/01/31	0	0.00	0	536.00	540.00	0	3,468	0.00%
2023/01/30	0	0.00	2.4	534.84	532.00	-2.4	3,436	-0.07%
2023/01/17	0	0.00	0.3	519.00	519.00	-0.3	3,372	-0.01%
2023/01/16	0.2	512.00	0	515.00	513.00	0.2	3,347	0.01%
2023/01/12	2	520.00	1	524.00	520.00	1	3,399	0.03%
2023/01/11	0.1	529.00	0.8	524.00	528.00	-0.7	3,430	-0.02%
2023/01/10	0	0.00	4.8	530.89	535.00	-4.8	3,429	-0.14%
2023/01/09	3	516.67	3.1	517.33	525.00	-0.1	3,404	0.00%
2023/01/06	1	497.50	2	494.73	496.00	-1	3,316	-0.03%
2023/01/05	2	486.00	2.3	474.55	485.50	-0.3	3,296	-0.01%
2023/01/04	0	0.00	1	466.00	465.00	-1	3,310	-0.03%
2023/01/03	1	459.00	1	465.00	465.50	0	3,399	0.00%
2022/12/30	0	0.00	1	454.00	451.00	-1	3,420	-0.03%
2022/12/29	1	453.50	0	0.00	455.50	1	3,424	0.03%
2022/12/28	2.1	457.62	2	461.00	458.00	0.1	3,456	0.00%
2022/12/23	0	460.00	0	0.00	460.00	0	3,489	0.00%
2022/12/21	1	454.50	1	461.50	454.50	0	3,514	0.00%
2022/12/19	0	472.00	2	475.75	472.00	-2	3,539	-0.06%
2022/12/16	1	482.02	2.2	485.79	480.50	-1.2	3,536	-0.03%
2022/12/15	5	494.10	2	495.25	495.00	3	3,506	0.09%
2022/12/14	1	479.50	1	486.00	486.00	0	3,532	0.00%
2022/12/13	0	475.00	0	0.00	474.00	0	3,606	0.00%
2022/12/09	7	489.36	7	482.36	479.00	0	3,600	0.00%
2022/12/08	1	475.00	1	485.00	478.50	0	3,599	0.00%
2022/12/07	1	482.00	5	481.90	484.50	-4	3,592	-0.11%
2022/12/06	2	500.00	4.2	490.64	491.00	-2.2	3,580	-0.06%
2022/12/05	4	502.75	2	502.46	502.00	2	3,582	0.06%
2022/12/02	5	485.30	7	487.84	489.50	-2	3,542	-0.06%
2022/12/01	1	470.50	1	473.02	473.00	0	3,544	0.00%
2022/11/30	0	0.00	1	458.96	463.00	-1	3,479	-0.03%
2022/11/29	1	438.00	2	437.50	438.00	-1	3,419	-0.03%
2022/11/28	0	0.00	3	440.17	437.50	-3	3,412	-0.09%
2022/11/23	0.2	450.00	0	0.00	449.00	0.2	3,382	0.01%
2022/11/22	0	0.00	0	453.50	458.00	0	3,373	0.00%
2022/11/21	1	460.00	0	0.00	454.00	1	3,392	0.03%
2022/11/17	0	0.00	0	460.00	466.00	0	3,349	0.00%
2022/11/16	0.1	450.00	2	459.25	461.00	-2	3,355	-0.06%
2022/11/15	1	453.00	0	0.00	455.00	1	3,294	0.03%
2022/11/14	1	439.00	3	445.00	439.50	-2	3,241	-0.06%
2022/11/11	0	0.00	2	449.50	445.50	-2	3,187	-0.06%
2022/11/10	1	422.00	2	421.25	421.50	-1	3,081	-0.03%
2022/11/09	5	423.00	4	418.25	424.00	1	3,065	0.03%
2022/11/07	4	384.25	0	0.00	382.00	4	2,984	0.13%
2022/11/03	0	0.00	2	388.25	389.50	-2	2,937	-0.07%
2022/11/02	1	376.50	3	376.17	381.50	-2	2,891	-0.07%
2022/11/01	3	374.33	1.1	366.07	379.00	1.9	2,863	0.07%
2022/10/31	0	361.00	1	365.00	367.00	-1	2,807	-0.03%
2022/10/19	0.4	272.00	0	0.00	268.00	0.4	2,763	0.01%
2022/10/18	0.3	279.00	1	281.50	278.50	-0.7	2,727	-0.03%
2022/10/17	1	273.00	2	274.25	278.50	-1	2,718	-0.04%
2022/10/14	1	275.00	0	0.00	277.50	1	2,742	0.04%
2022/10/13	0	0.00	1.8	269.51	264.00	-1.8	2,756	-0.07%
2022/10/12	1.2	269.40	0.6	270.50	270.50	0.6	2,754	0.02%
2022/10/11	0.1	277.00	0.1	278.50	272.50	-0.1	2,742	0.00%
2022/10/07	0	0.00	0.2	288.50	287.00	-0.2	2,735	-0.01%
2022/10/04	0.1	286.00	2	288.00	287.50	-2	2,772	-0.07%
2022/10/03	3	274.67	2	279.00	281.00	1	2,786	0.04%
2022/09/30	2	265.00	3	264.00	269.00	-1	2,830	-0.04%
2022/09/29	1.4	280.75	1	281.00	271.00	0.4	2,818	0.01%
2022/09/28	0	294.00	0	286.00	285.00	0	2,767	0.00%
2022/09/27	0.2	300.08	20	299.50	300.00	-19.8	2,795	-0.71%
2022/09/26	0.1	300.00	10	300.50	297.00	-9.9	2,853	-0.35%
2022/09/23	0	0.00	0	315.00	315.50	0	2,928	0.00%
2022/09/15	2	332.75	2	337.50	338.00	0	2,977	0.00%
2022/09/14	0	0.00	2	321.50	325.00	-2	2,956	-0.07%
2022/09/13	0	0.00	1	333.50	333.00	-1	2,951	-0.03%
2022/09/12	33	339.24	0	0.00	333.00	33	2,987	1.10%
2022/09/08	0	0.00	1	323.00	335.00	-1	2,968	-0.03%
2022/09/07	0	0.00	2	313.25	316.00	-2	2,901	-0.07%
2022/09/06	0.1	314.50	0	0.00	316.00	0.1	2,909	0.00%
2022/09/02	0.1	315.58	0	313.00	312.50	0.1	2,913	0.00%
2022/09/01	1.1	318.00	1	318.00	317.00	0.1	2,885	0.00%
2022/08/31	3	327.50	0	0.00	328.50	3	2,863	0.10%
2022/08/30	0.1	319.00	0	0.00	317.50	0.1	2,851	0.00%
2022/08/29	0.1	315.50	3	321.50	317.50	-2.9	2,832	-0.10%
2022/08/26	3.6	332.00	0	0.00	332.00	3.6	2,781	0.13%
2022/08/25	0.3	325.50	1	326.00	326.00	-0.7	2,770	-0.03%
2022/08/24	0	0.00	0.2	322.50	324.00	-0.2	2,780	-0.01%
2022/08/23	0	0.00	2	324.00	324.00	-2	2,838	-0.07%
2022/08/19	0.1	331.00	2	332.00	332.00	-1.9	2,847	-0.07%
2022/08/18	2	327.50	0	0.00	327.50	2	2,833	0.07%
2022/08/15	1.1	332.08	0	0.00	334.50	1.1	2,800	0.04%
2022/08/12	0	0.00	10	322.85	330.00	-10	2,799	-0.36%
2022/08/11	12	326.25	0	0.00	326.50	12	2,769	0.43%
2022/08/10	1	321.00	3	318.67	319.00	-2	2,773	-0.07%
2022/08/08	0.5	324.50	0	0.00	325.00	0.5	2,811	0.02%
2022/08/05	0.1	323.00	1	322.50	323.00	-0.9	2,818	-0.03%
2022/08/04	1	317.00	0	0.00	317.00	1	2,824	0.04%
2022/08/03	0.5	326.50	0	0.00	326.50	0.5	2,773	0.02%
2022/08/02	1	333.00	1	331.00	325.50	0	2,804	0.00%
2022/07/29	0.1	342.00	0	0.00	342.00	0.1	2,789	0.00%
2022/07/28	1	340.00	0	0.00	340.50	1	2,792	0.04%
2022/07/27	2	341.00	0	0.00	342.50	2	2,786	0.07%
2022/07/26	0	0.00	1	336.00	336.50	-1	2,779	-0.04%
2022/07/22	1	335.50	3	332.00	333.50	-2	2,810	-0.07%
2022/07/21	3	333.33	2	330.25	336.50	1	2,826	0.04%
2022/07/20	1	331.50	1	325.50	322.50	0	2,791	0.00%
2022/07/19	1	326.00	0	0.00	326.00	1	2,770	0.04%
2022/07/18	1	320.50	0	0.00	326.50	1	2,759	0.04%
2022/07/15	1	322.00	0	0.00	318.50	1	2,725	0.04%
2022/07/14	1	321.00	0	0.00	320.00	1	2,711	0.04%
2022/07/13	1	317.50	0	0.00	318.00	1	2,698	0.04%
2022/07/12	3	313.33	3.6	312.00	309.00	-0.6	2,648	-0.02%
2022/07/11	1	308.50	0	0.00	304.00	1	2,589	0.04%
2022/07/08	8	309.13	4	311.75	308.50	4	2,561	0.16%
2022/07/07	3	290.00	0	0.00	291.00	3	2,477	0.12%
2022/07/06	3	283.33	0	0.00	280.00	3	2,465	0.12%
2022/07/05	1	278.50	0	0.00	284.50	1	2,455	0.04%
2022/07/04	2	280.50	0	0.00	278.00	2	2,403	0.08%
2022/07/01	1	302.00	5	294.80	282.00	-4	2,373	-0.17%
2022/06/30	0	0.00	1	308.00	308.00	-1	2,292	-0.04%
2022/06/29	3	324.83	1	324.50	325.00	2	2,259	0.09%
2022/06/27	1	335.00	0	0.00	341.50	1	2,254	0.04%
2022/06/23	0	0.00	3	330.33	331.50	-3	2,215	-0.14%
2022/06/22	1	341.00	25	338.06	335.50	-24	2,187	-1.10%
2022/06/21	1	352.00	0	0.00	353.00	1	2,166	0.05%
2022/06/17	1	358.00	6	354.33	354.00	-5	2,161	-0.23%
2022/06/16	0.1	377.00	0	0.00	368.00	0.1	2,151	0.00%
2022/06/15	0	0.00	2	383.00	383.50	-2	2,264	-0.09%
2022/06/14	2.5	376.90	6	377.25	377.00	-3.5	2,317	-0.15%
2022/06/13	3	384.67	1	385.00	384.00	2	2,303	0.09%
2022/06/09	1	404.00	0	0.00	405.00	1	2,318	0.04%
2022/06/08	1	411.50	1	406.50	403.00	0	2,314	0.00%
2022/06/06	0	0.00	3	407.50	410.50	-3	2,346	-0.13%
2022/06/02	0	0.00	0	406.00	407.00	0	2,374	0.00%
2022/06/01	0	404.00	0	0.00	405.00	0	2,432	0.00%
2022/05/30	3.5	398.86	0	0.00	399.50	3.5	2,397	0.15%
2022/05/27	0	0.00	1	392.00	393.00	-1	2,401	-0.04%
2022/05/26	0	388.50	0	0.00	385.50	0	2,443	0.00%
2022/05/25	0	388.00	0	0.00	387.50	0	2,482	0.00%
2022/05/24	0.6	385.75	0	0.00	382.00	0.6	2,548	0.02%
2022/05/19	0	0.00	1	392.00	398.00	-1	2,634	-0.04%
2022/05/18	1	406.43	2	402.00	401.00	-1	2,643	-0.04%
2022/05/17	2	391.75	0	395.00	397.00	2	2,639	0.08%
2022/05/13	2	383.99	0	380.50	383.00	2	2,612	0.08%
2022/05/12	0	0.00	3	385.33	378.00	-3	2,629	-0.11%
2022/05/11	0	0.00	0	393.00	392.00	0	2,631	0.00%
2022/05/10	2	392.53	0	0.00	392.50	2	2,684	0.08%
2022/05/09	0.5	400.50	0	0.00	398.50	0.5	2,651	0.02%
2022/05/04	1	407.00	1	407.00	408.50	0	2,693	0.00%
2022/04/29	0	0.00	1	409.00	404.50	-1	2,759	-0.04%
2022/04/28	11	407.73	10	405.10	405.00	1	2,788	0.04%
2022/04/27	4	405.74	4	395.63	407.00	0	2,815	0.00%
2022/04/26	0.1	398.57	0	0.00	399.00	0.1	2,847	0.00%
2022/04/25	1	394.00	1	392.00	393.50	0	2,931	0.00%
2022/04/18	0.4	404.50	0	0.00	405.00	0.4	3,145	0.01%
2022/04/15	0	0.00	0	400.50	405.00	0	3,190	0.00%
2022/04/13	2	401.00	0	0.00	401.00	2	3,356	0.06%
2022/04/12	3	393.67	1	392.00	393.00	2	3,491	0.06%
2022/04/11	0	404.50	0	0.00	398.00	0	3,799	0.00%
2022/04/08	0	0.00	0.1	413.00	413.00	-0.1	3,859	0.00%
2022/04/07	3	412.17	0	0.00	409.00	3	3,871	0.08%
2022/04/01	2	427.75	2	426.00	426.00	0	3,930	0.00%
2022/03/31	0	437.50	2	438.49	434.00	-2	3,953	-0.05%
2022/03/30	2.1	440.90	0	0.00	440.00	2.1	3,984	0.05%
2022/03/28	2	424.99	0.3	425.00	431.50	1.8	4,080	0.04%
2022/03/25	0.3	432.80	2.2	431.79	430.50	-1.9	4,082	-0.05%
2022/03/23	4	435.50	0.1	432.50	433.00	3.9	4,085	0.10%
2022/03/22	0	429.50	0	0.00	432.00	0	4,078	0.00%
2022/03/21	2.1	420.26	1	418.50	418.50	1.1	4,040	0.03%
2022/03/18	7.2	420.63	6	421.42	423.50	1.2	4,022	0.03%
2022/03/17	2	442.50	0	0.00	445.50	2	3,898	0.05%
2022/03/15	1	421.07	0	0.00	420.00	1	3,842	0.03%
2022/03/10	0.5	435.53	0	0.00	436.00	0.5	3,901	0.01%
2022/03/09	1.5	422.50	0	0.00	423.50	1.5	3,908	0.04%
2022/03/08	4	417.75	1	419.50	414.50	3	3,907	0.08%
2022/03/07	3	430.02	1	427.00	427.00	2	3,897	0.05%
2022/03/04	0.2	455.24	0	0.00	450.50	0.2	3,893	0.01%
2022/03/03	1	459.58	0	0.00	459.50	1	3,924	0.03%
2022/03/01	2	465.00	0	0.00	465.00	2	3,973	0.05%
2022/02/25	4.1	446.70	3	450.18	451.50	1.1	3,971	0.03%
2022/02/24	3.3	456.67	8	448.19	448.00	-4.7	3,958	-0.12%
2022/02/23	3	467.01	3	463.50	463.50	0	3,927	0.00%
2022/02/22	1	470.50	1	469.50	469.50	0	3,930	0.00%
2022/02/21	0.4	473.94	0	0.00	479.50	0.4	3,963	0.01%
2022/02/18	2	466.25	2	473.00	473.00	0	4,013	0.00%
2022/02/17	6	473.58	3	467.50	467.50	3	4,028	0.07%
2022/02/16	1	472.50	1	473.00	472.50	0	4,053	0.00%
2022/02/15	1	468.00	1	464.50	464.50	0	4,054	0.00%
2022/02/14	5	468.30	4	464.00	464.00	1	4,050	0.02%
2022/02/11	7	479.71	5	480.60	482.00	2	4,043	0.05%
2022/02/10	1	472.12	2	484.75	489.50	-1	4,046	-0.02%
2022/02/08	2	456.75	3	457.17	456.50	-1	4,004	-0.02%
2022/02/07	1	453.50	3	454.00	454.00	-2	4,000	-0.05%
2022/01/26	3	457.33	1	459.00	459.00	2	4,047	0.05%
2022/01/25	1	457.93	2	458.00	451.00	-1	4,146	-0.02%
2022/01/24	1	462.99	1	464.00	463.00	0	4,130	0.00%
2022/01/21	4	472.49	5	469.10	469.50	-1	4,123	-0.02%
2022/01/20	5	484.70	7	483.21	481.50	-2	4,162	-0.05%
2022/01/19	1	492.01	0	0.00	487.50	1	4,149	0.02%
2022/01/18	2	510.50	1	512.00	502.00	1	4,118	0.02%
2022/01/17	0	0.00	1	499.00	501.00	-1	4,049	-0.02%
2022/01/14	1.1	485.96	4.1	488.86	492.00	-3	4,047	-0.07%
2022/01/13	1	497.50	1.1	507.37	498.00	-0.1	4,035	0.00%
2022/01/12	2	507.00	4	507.75	510.00	-2	4,026	-0.05%
2022/01/11	4	507.13	6.4	505.97	501.00	-2.4	4,009	-0.06%
2022/01/10	4	520.50	4	517.75	519.00	0	3,956	0.00%
2022/01/07	6	525.33	4	515.00	515.00	2	3,941	0.05%
2022/01/06	3	522.67	4	524.00	523.00	-1	3,850	-0.03%
2022/01/05	5	531.80	4	529.52	535.00	1	3,789	0.03%
2022/01/04	12	519.83	15	522.80	533.00	-3	3,671	-0.08%
2022/01/03	3	495.00	2	490.02	491.00	1	3,353	0.03%
2021/12/30	3	478.83	0	0.00	479.50	3	3,300	0.09%
2021/12/29	0	0.00	1	473.50	474.00	-1	3,332	-0.03%
2021/12/28	0.2	478.00	0	0.00	478.00	0.2	3,367	0.01%
2021/12/27	0	0.00	1	478.02	481.50	-1	3,348	-0.03%
2021/12/22	1	470.00	0	0.00	469.50	1	3,393	0.03%
2021/12/21	0	0.00	1	454.00	455.00	-1	3,368	-0.03%
2021/12/20	0	0.00	1	448.00	448.00	-1	3,366	-0.03%
2021/12/17	1	446.00	0	0.00	447.00	1	3,378	0.03%
2021/12/14	1	448.00	0	451.00	448.50	1	3,425	0.03%
2021/12/13	0	0.00	1	452.50	456.50	-1	3,448	-0.03%
2021/12/10	2	448.00	9	448.89	447.50	-7	3,480	-0.20%
2021/12/09	0	455.50	1	452.00	453.50	-1	3,497	-0.03%
2021/12/07	1	457.00	0	0.00	456.00	1	3,505	0.03%
2021/12/06	0	0.00	1	470.50	465.00	-1	3,491	-0.03%
2021/12/03	1	470.50	2.1	471.18	472.50	-1.1	3,533	-0.03%
2021/12/02	0.1	466.50	1.2	465.05	465.00	-1.1	3,524	-0.03%
2021/11/30	2	463.50	1	468.50	456.50	1	3,534	0.03%
2021/11/29	0	0.00	1	459.50	459.50	-1	3,527	-0.03%
2021/11/26	1	455.50	1	455.00	452.00	0	3,537	0.00%
2021/11/25	0	0.00	3	468.50	465.00	-3	3,565	-0.08%
2021/11/24	1	466.00	6	462.33	468.00	-5	3,593	-0.14%
2021/11/23	0	0.00	2	460.50	463.00	-2	3,634	-0.06%
2021/11/22	5	461.40	5	465.10	466.00	0	3,701	0.00%
2021/11/19	4	458.25	3	461.33	463.00	1	3,720	0.03%
2021/11/18	4	455.50	4.1	457.22	456.00	-0.1	3,746	0.00%
2021/11/17	1.1	445.00	2	448.74	448.00	-1	3,775	-0.03%
2021/11/16	0	0.00	1	436.00	436.50	-1	3,871	-0.03%
2021/11/15	4	440.63	1	441.49	442.00	3	4,120	0.07%
2021/11/12	1	435.50	3	434.67	429.50	-2	4,155	-0.05%
2021/11/11	1	432.00	0	0.00	429.50	1	4,196	0.02%
2021/11/10	0	0.00	2	432.50	430.00	-2	4,274	-0.05%
2021/11/09	3	426.00	3	427.67	429.00	0	4,380	0.00%
2021/11/08	6	417.25	6	420.75	419.00	0	4,358	0.00%
2021/11/05	1	424.02	2	423.50	425.50	-1	4,396	-0.02%
2021/11/04	3	427.50	3	424.17	423.00	0	4,430	0.00%
2021/11/03	2	418.75	2	422.50	422.50	0	4,458	0.00%
2021/11/02	7.2	416.34	7	414.29	410.00	0.2	4,405	0.00%
2021/11/01	2	432.75	4	428.88	427.00	-2	4,322	-0.05%
2021/10/29	1	439.00	3	436.17	434.00	-2	4,311	-0.05%
2021/10/28	7.1	441.98	2	440.75	438.50	5.1	4,310	0.12%
2021/10/27	1	429.00	0	0.00	430.50	1	4,235	0.02%
2021/10/26	1	427.00	1	427.50	427.50	0	4,261	0.00%
2021/10/25	1	423.50	0	0.00	427.00	1	4,254	0.02%
2021/10/22	2	420.50	0	0.00	421.50	2	4,333	0.05%
2021/10/21	0	0.00	4	422.25	419.50	-4	4,442	-0.09%
2021/10/20	2	421.50	1	425.00	426.00	1	4,495	0.02%
2021/10/19	0	416.50	1	415.38	419.00	-1	4,510	-0.02%
2021/10/18	2	414.75	0	0.00	410.50	2	4,589	0.04%
2021/10/15	3	414.83	2.2	410.00	417.00	0.8	4,678	0.02%
2021/10/14	1	406.50	1	404.50	405.50	0	4,697	0.00%
2021/10/13	2	402.62	1	408.84	402.00	1	4,753	0.02%
2021/10/12	3	406.00	0	0.00	414.00	3	4,751	0.06%
2021/10/08	2	415.75	1	417.50	410.00	1	4,767	0.02%
2021/10/07	2	414.00	5	410.20	415.50	-3	4,774	-0.06%
2021/10/06	4	411.88	1	408.50	403.00	3	4,785	0.06%
2021/10/04	1	409.73	1	413.46	409.50	0	4,776	0.00%
2021/10/01	0.1	427.81	0	0.00	418.00	0.1	4,818	0.00%
2021/09/30	0	440.38	0	0.00	442.50	0	4,943	0.00%
2021/09/28	0	456.75	0	0.00	453.00	0	5,152	0.00%
2021/09/27	0	0.00	1	464.00	466.00	-1	5,162	-0.02%
2021/09/24	0	0.00	1	473.00	469.00	-1	5,315	-0.02%
2021/09/17	0	461.00	2	467.50	470.50	-2	5,571	-0.04%
2021/09/16	0.1	463.00	0	0.00	461.50	0.1	5,573	0.00%
2021/09/15	0	0.00	1	466.00	466.00	-1	5,586	-0.02%
2021/09/14	3	483.83	0	0.00	481.00	3	5,612	0.05%
2021/09/13	2	486.50	0	0.00	484.00	2	5,671	0.04%
2021/09/10	0	0.00	1	476.50	481.50	-1	5,759	-0.02%
2021/09/09	3	471.00	0	0.00	475.00	3	5,996	0.05%
2021/09/08	0	468.50	1	462.00	460.50	-1	6,141	-0.02%
2021/09/07	1	477.00	0	0.00	477.00	1	6,297	0.02%
2021/09/06	0	0.00	3	481.00	480.50	-3	6,296	-0.05%
2021/09/03	0	0.00	1	484.00	480.50	-1	6,299	-0.02%
2021/09/02	1	490.94	1	482.50	479.50	0	6,318	0.00%
2021/08/31	0.1	474.67	0	0.00	479.50	0.1	6,399	0.00%
2021/08/30	1	476.00	1	480.00	484.50	0	6,386	0.00%
2021/08/27	3	479.00	3	475.17	477.00	0	6,368	0.00%
2021/08/26	3	462.83	2	469.98	464.50	1	6,378	0.02%
2021/08/25	1	464.00	1	463.00	472.00	0	6,352	0.00%
2021/08/24	5.2	461.61	3	459.50	455.50	2.2	6,417	0.03%
2021/08/23	3.1	448.75	8	451.63	454.00	-4.9	6,446	-0.08%
2021/08/20	16.1	444.05	12	447.58	446.00	4.1	6,412	0.06%
2021/08/19	15.5	459.42	12	459.13	450.00	3.5	6,317	0.06%
2021/08/18	2.1	496.43	2.5	491.10	498.00	-0.4	6,165	-0.01%
2021/08/17	5	483.40	2.2	480.73	474.00	2.8	6,154	0.05%
2021/08/16	1	486.25	2	487.00	492.00	-1	6,266	-0.02%
2021/08/13	12	510.02	7	508.00	500.00	5	6,284	0.08%
2021/08/12	2	529.50	0	0.00	529.00	2	6,292	0.03%
2021/08/11	0	532.00	1	536.00	533.00	-1	6,487	-0.02%
2021/08/10	1.1	538.42	1	538.00	531.00	0.1	6,647	0.00%
2021/08/09	0.1	549.67	1	546.00	545.00	-0.9	6,886	-0.01%
2021/08/06	1	559.00	1	556.00	558.00	0	7,108	0.00%
2021/08/05	3	558.67	0	0.00	558.00	3	7,424	0.04%
2021/08/04	1	551.00	0	0.00	554.00	1	7,646	0.01%
2021/08/03	1	551.00	2	551.00	553.00	-1	7,734	-0.01%
2021/08/02	1	557.00	1	556.00	557.00	0	7,840	0.00%
2021/07/30	0	0.00	0	563.00	560.00	0	7,891	0.00%
2021/07/29	1	574.00	4	568.75	571.00	-3	7,918	-0.04%
2021/07/28	0	569.00	1	582.00	565.00	-1	8,050	-0.01%
2021/07/27	3	586.33	3	582.33	581.00	0	8,046	0.00%
2021/07/26	3	588.00	6	593.50	600.00	-3	7,969	-0.04%
2021/07/23	1	601.00	1	602.00	589.00	0	7,938	0.00%
2021/07/22	1	600.00	4	595.25	591.00	-3	7,932	-0.04%
2021/07/21	4	581.50	3	586.32	588.00	1	7,887	0.01%
2021/07/20	5	571.79	7	570.00	568.00	-2	7,901	-0.03%
2021/07/19	3	576.33	5	571.79	583.00	-2	7,915	-0.03%
2021/07/16	1	578.99	0	0.00	578.00	1	7,949	0.01%
2021/07/15	1	584.00	1	589.00	586.00	0	8,102	0.00%
2021/07/14	2	582.50	3	582.00	583.00	-1	8,112	-0.01%
2021/07/13	2	582.00	3	586.33	581.00	-1	8,160	-0.01%
2021/07/12	1	589.00	0	0.00	586.00	1	8,159	0.01%
2021/07/09	3	584.00	0	0.00	584.00	3	8,206	0.04%
2021/07/08	10	595.70	9.2	594.41	590.00	0.8	8,194	0.01%
2021/07/07	29.7	607.20	31.3	609.33	603.00	-1.7	8,163	-0.02%
2021/07/06	17.1	588.96	27	588.84	597.00	-9.9	8,056	-0.12%
2021/07/05	2	567.50	1	566.92	571.00	1	8,071	0.01%
2021/07/02	2	553.03	1	558.00	556.00	1	8,041	0.01%
2021/07/01	6	567.17	10	560.96	557.00	-4	8,044	-0.05%
2021/06/29	13	558.31	21.2	558.56	555.00	-8.2	7,936	-0.10%
2021/06/28	4	542.50	2	536.59	545.00	2	7,801	0.03%
2021/06/25	4	544.00	5	538.61	535.00	-1	7,826	-0.01%
2021/06/24	5	536.20	6	532.67	530.00	-1	7,803	-0.01%
2021/06/23	5	533.39	4	533.25	534.00	1	7,848	0.01%
2021/06/22	11	530.17	7	527.43	525.00	4	7,888	0.05%
2021/06/21	9.1	532.34	11	527.45	527.00	-1.9	7,870	-0.02%
2021/06/18	12	549.25	12.1	543.17	540.00	0	7,826	0.00%
2021/06/17	17	541.82	21	537.52	545.00	-4	7,778	-0.05%
2021/06/16	21	527.19	13.1	529.08	531.00	7.9	7,623	0.10%
2021/06/15	3	517.67	9	517.33	523.00	-6	7,543	-0.08%
2021/06/11	5	497.80	1	495.50	494.00	4	7,392	0.05%
2021/06/10	4	499.88	3	498.00	500.00	1	7,461	0.01%
2021/06/09	6	495.67	5	495.80	496.00	1	7,502	0.01%
2021/06/08	14	491.54	15	489.93	497.50	-1	7,606	-0.01%
2021/06/07	5	480.40	8	482.69	477.50	-3	7,769	-0.04%
2021/06/04	0	0.00	1	486.50	491.00	-1	7,782	-0.01%
2021/06/03	2	491.50	10	492.50	494.50	-8	7,907	-0.10%
2021/06/02	20	492.15	22	493.98	486.00	-2	8,012	-0.02%
2021/06/01	20	500.10	20	503.65	500.00	0	8,032	0.00%
2021/05/31	11	505.36	5	501.81	505.00	6	8,075	0.07%
2021/05/28	2	488.25	3	489.83	490.00	-1	8,049	-0.01%
2021/05/27	18	479.36	17	477.12	478.50	1	8,044	0.01%
2021/05/26	18	480.50	20	482.50	481.00	-2	8,135	-0.02%
2021/05/25	26	477.06	24	472.96	479.00	2	8,138	0.02%
2021/05/24	17	450.94	7.6	456.31	463.50	9.4	8,191	0.11%
2021/05/21	49.3	464.84	54.2	463.67	458.50	-4.9	8,350	-0.06%
2021/05/20	13.1	444.43	10	446.00	443.50	3.1	8,331	0.04%
2021/05/19	15.2	444.08	15.2	443.30	442.50	0	8,333	0.00%
2021/05/18	15.1	437.17	9.3	440.92	449.00	5.8	8,340	0.07%
2021/05/17	22.4	425.44	36	426.67	415.50	-13.6	8,427	-0.16%
2021/05/14	9.1	439.76	15	438.30	440.00	-5.9	8,287	-0.07%
2021/05/13	3.1	409.53	3	412.67	409.50	0.1	8,073	0.00%
2021/05/12	30.1	434.57	20	437.28	423.00	10.1	7,929	0.13%
2021/05/11	12	478.09	8	473.75	469.00	4	7,730	0.05%
2021/05/10	9	524.33	9.1	532.69	511.00	-0.1	7,695	0.00%
2021/05/07	8	520.63	5	520.43	535.00	3	7,753	0.04%
2021/05/06	7	500.36	1.2	502.25	501.00	5.8	7,796	0.07%
2021/05/05	4	509.23	5	501.50	490.50	-1	7,881	-0.01%
2021/05/04	1.1	502.65	11	519.73	503.00	-9.9	8,049	-0.12%
2021/05/03	3.2	533.73	4	527.25	522.00	-0.8	8,230	-0.01%
2021/04/29	3	548.33	0.2	549.71	543.00	2.8	8,285	0.03%
2021/04/28	2	547.04	1	552.00	547.00	1	8,373	0.01%
2021/04/27	1	555.00	4	558.00	555.00	-3	8,464	-0.04%
2021/04/26	4	558.50	4.1	556.32	560.00	-0.1	8,557	0.00%
2021/04/23	13	561.46	13	558.92	554.00	0	8,685	0.00%
2021/04/22	3.2	552.56	2	555.50	546.00	1.2	8,861	0.01%
2021/04/21	5	560.00	10	563.80	557.00	-5	9,069	-0.06%
2021/04/20	7	575.57	4.1	575.88	571.00	2.9	9,320	0.03%
2021/04/19	1	555.00	3	555.03	553.00	-2	9,393	-0.02%
2021/04/16	1.1	551.67	3.1	551.71	551.00	-2	9,653	-0.02%
2021/04/15	2	544.50	4	547.00	553.00	-2	10,131	-0.02%
2021/04/14	7	545.86	2	547.02	546.00	5	10,236	0.05%
2021/04/13	2.1	558.90	2	561.00	556.00	0.1	10,413	0.00%
2021/04/12	3	569.00	6	574.00	563.00	-3	10,560	-0.03%
2021/04/09	6	579.83	11	578.18	578.00	-5	10,571	-0.05%
2021/04/08	13	583.92	7	584.86	587.00	6	10,609	0.06%
2021/04/07	10	569.50	5	565.40	570.00	5	10,587	0.05%
2021/04/06	3	560.33	6	559.33	562.00	-3	10,645	-0.03%
2021/04/01	4	552.00	4	551.25	553.00	0	10,672	0.00%
2021/03/31	4	555.75	3	558.33	553.00	1	10,747	0.01%
2021/03/30	6	562.85	6	563.83	563.00	0	11,057	0.00%
2021/03/29	2	555.50	3	563.00	554.00	-1	11,140	-0.01%
2021/03/26	5	558.40	1	560.84	559.00	4	11,223	0.04%
2021/03/25	2	543.54	2.2	543.64	542.00	-0.2	11,290	0.00%
2021/03/24	5	552.20	5	549.40	552.00	0	11,327	0.00%
2021/03/23	8	556.88	8	560.63	554.00	0	11,551	0.00%
2021/03/22	4	560.76	1.1	554.29	563.00	3	11,668	0.03%
2021/03/19	8.1	548.52	6	548.50	552.00	2.1	11,983	0.02%
2021/03/18	4	570.00	2	570.00	559.00	2	12,076	0.02%
2021/03/17	1	568.29	2	576.00	568.00	-1	12,371	-0.01%
2021/03/16	4	590.00	4	580.01	579.00	0	12,758	0.00%
2021/03/15	5	575.80	3	577.66	580.00	2	13,158	0.02%
2021/03/12	6	578.17	13.2	576.41	572.00	-7.2	13,230	-0.05%
2021/03/11	14	558.51	9.1	558.53	565.00	4.9	13,241	0.04%
2021/03/10	6	537.19	2	536.00	534.00	4	13,112	0.03%
2021/03/09	5.1	536.02	4	536.50	535.00	1.1	13,284	0.01%
2021/03/08	3.6	555.70	2	567.00	547.00	1.6	13,266	0.01%
2021/03/05	2.2	571.36	13	567.31	564.00	-10.8	13,334	-0.08%
2021/03/04	7	586.57	14	585.86	575.00	-7	13,528	-0.05%
2021/03/03	21	581.72	8	577.13	592.00	13	13,543	0.10%
2021/03/02	2	594.50	6	602.33	583.00	-4	13,585	-0.03%
2021/02/26	1	595.00	3	595.33	593.00	-2	13,877	-0.01%
2021/02/25	13	615.08	8	625.13	614.00	5	14,159	0.04%
2021/02/24	19	619.10	11	624.45	612.00	8	14,233	0.06%
2021/02/23	24	628.96	18.4	626.63	637.00	5.6	14,323	0.04%
2021/02/22	10	622.70	8	623.00	620.00	2	14,226	0.01%
2021/02/19	6	607.00	7	608.14	609.00	-1	14,128	-0.01%
2021/02/18	10	617.10	10.4	618.37	612.00	-0.4	14,133	0.00%
2021/02/17	6	620.17	34	603.94	623.00	-28	14,120	-0.20%
2021/02/05	3	593.67	3	589.67	588.00	0	13,936	0.00%
2021/02/04	12	587.83	12	587.50	583.00	0	13,989	0.00%
2021/02/03	23	594.04	12	592.08	593.00	11	14,107	0.08%
2021/02/02	37	591.76	8	590.13	596.00	29	14,114	0.21%
2021/02/01	24	561.75	24	562.92	573.00	0	14,079	0.00%
2021/01/29	9.8	583.80	10.1	582.26	574.00	-0.3	13,973	0.00%
2021/01/28	8	580.38	11	581.00	577.00	-3	13,970	-0.02%
2021/01/27	5	599.00	5	591.81	597.00	0	14,095	0.00%
2021/01/26	11	612.85	10	603.30	597.00	1	14,352	0.01%
2021/01/25	11	626.73	17	626.58	626.00	-6	14,157	-0.04%
2021/01/22	11	612.09	5	607.00	608.00	6	13,907	0.04%
2021/01/21	7	606.86	11	601.64	608.00	-4	13,821	-0.03%
2021/01/20	4	599.25	5.2	597.27	594.00	-1.2	13,714	-0.01%
2021/01/19	19	610.53	9	608.11	608.00	10	13,633	0.07%
2021/01/18	8	596.25	9	599.56	602.00	-1	13,587	-0.01%
2021/01/15	9	610.89	13	609.09	602.00	-4	13,422	-0.03%
2021/01/14	11.1	601.60	21.1	599.92	608.00	-10	13,162	-0.08%
2021/01/13	29	596.04	23.2	594.13	604.00	5.8	12,921	0.05%
2021/01/12	10	579.62	11.1	579.46	575.00	-1	12,604	-0.01%
2021/01/11	25.1	589.78	24	589.88	592.00	1.1	12,407	0.01%
2021/01/08	17	550.94	26	557.68	572.00	-9	12,221	-0.07%
2021/01/07	8	527.59	11	524.00	529.00	-3	11,699	-0.03%
2021/01/06	13.3	517.74	16	520.13	513.00	-2.7	11,576	-0.02%
2021/01/05	14	530.28	4	528.75	528.00	10	11,391	0.09%
2021/01/04	1	517.00	5	519.40	520.00	-4	11,327	-0.04%
2020/12/31	4	524.25	0	0.00	518.00	4	11,391	0.04%
2020/12/30	10	513.90	16.1	513.80	521.00	-6.1	11,285	-0.05%
2020/12/29	3	505.00	3	506.67	506.00	0	11,147	0.00%
2020/12/28	7.1	502.97	4	499.75	502.00	3.1	11,076	0.03%
2020/12/25	6	504.17	5	503.20	500.00	1	11,117	0.01%
2020/12/24	11	509.36	4	507.75	504.00	7	11,211	0.06%
2020/12/23	4	487.28	5	489.90	492.00	-1	10,873	-0.01%
2020/12/22	1	489.00	22.1	490.49	477.50	-21.1	10,803	-0.20%
2020/12/21	23.3	479.81	8	481.38	482.00	15.3	10,763	0.14%
2020/12/18	2	486.75	4	488.00	485.50	-2	10,661	-0.02%
2020/12/17	7.1	490.22	12.3	488.35	495.00	-5.2	10,605	-0.05%
2020/12/16	6	497.00	14	497.64	495.50	-8	10,384	-0.08%
2020/12/15	13.2	500.26	17	492.29	488.50	-3.9	10,241	-0.04%
2020/12/14	4	520.00	1	519.95	520.00	3	9,964	0.03%
2020/12/11	17	515.62	12	510.28	518.00	5	9,826	0.05%
2020/12/10	7.2	510.27	10	507.60	509.00	-2.8	9,487	-0.03%
2020/12/09	10	491.10	14.1	489.94	499.00	-4.1	9,114	-0.04%
2020/12/08	10	466.20	6	467.25	466.50	4	8,669	0.05%
2020/12/07	8.1	466.07	6	463.33	458.50	2.1	8,607	0.02%
2020/12/04	2	457.31	3	459.83	459.00	-1	8,562	-0.01%
2020/12/03	25	459.64	26.2	460.95	460.50	-1.2	8,610	-0.01%
2020/12/02	8	451.44	180.2	449.72	450.00	-172.2	8,368	-2.06%	大賣/鉅額交易
2020/12/01	6	451.92	7	450.07	454.00	-1	8,276	-0.01%
2020/11/30	178	447.58	28	445.50	442.00	150	8,157	1.84%	大買/鉅額交易
2020/11/27	13	431.85	14	431.21	436.00	-1	7,936	-0.01%
2020/11/26	11	425.64	13	425.12	428.50	-2	7,906	-0.03%
2020/11/25	25	434.64	27.1	431.14	423.00	-2.1	7,934	-0.03%
2020/11/24	30	435.02	29.1	431.67	437.50	0.9	7,624	0.01%
2020/11/23	7.1	418.19	12	417.75	418.50	-4.9	7,265	-0.07%
2020/11/20	18.1	413.70	26	412.35	412.00	-8	7,173	-0.11%
2020/11/19	19	403.63	6	403.92	404.00	13	7,018	0.19%
2020/11/18	1.1	399.50	3	399.50	399.50	-2	7,016	-0.03%
2020/11/17	6	400.82	6	400.00	398.50	0	7,138	0.00%
2020/11/16	8.1	397.93	24	403.12	396.50	-15.9	7,492	-0.21%
2020/11/13	23	399.02	3	399.00	397.00	20	7,674	0.26%
2020/11/12	5.1	397.19	2.3	396.56	395.50	2.8	7,652	0.04%
2020/11/11	6	390.17	10	392.20	392.50	-4	7,575	-0.05%
2020/11/10	3	389.33	4	387.75	388.00	-1	7,471	-0.01%
2020/11/09	2	387.50	2	386.25	388.00	0	7,478	0.00%
2020/11/06	6	382.75	3	384.50	381.50	3	7,575	0.04%
2020/11/05	2	386.25	11	383.77	386.50	-9	7,539	-0.12%
2020/11/04	5	383.30	13	382.73	381.50	-8	7,496	-0.11%
2020/11/03	14	372.71	66.1	367.13	377.50	-52.1	7,553	-0.69%
2020/11/02	2	353.00	1	355.00	352.50	1	7,342	0.01%
2020/10/30	28	348.32	8	356.50	355.50	20	7,515	0.27%
2020/10/29	6	350.25	4	351.25	351.00	2	7,518	0.03%
2020/10/28	1	357.00	5	358.50	357.00	-4	7,623	-0.05%
2020/10/27	13	357.69	4	359.50	359.00	9	7,710	0.12%
2020/10/26	5	362.10	12	360.92	363.00	-7	7,719	-0.09%
2020/10/23	1	354.00	1	352.50	354.00	0	7,812	0.00%
2020/10/22	6	354.58	2	355.75	354.50	4	8,411	0.05%
2020/10/21	1	356.50	1	356.50	356.50	0	8,727	0.00%
2020/10/20	1	360.00	2	357.75	360.00	-1	8,885	-0.01%
2020/10/19	1	360.00	1	360.50	360.00	0	9,021	0.00%
2020/10/16	1	361.50	4	359.00	359.50	-3	9,188	-0.03%
2020/10/15	3	354.50	2	354.00	354.00	1	9,252	0.01%
2020/10/14	1	354.00	2	356.00	354.00	-1	9,294	-0.01%
2020/10/13	1	356.50	2	353.75	356.50	-1	9,387	-0.01%
2020/10/12	1	353.00	1	356.50	353.00	0	9,402	0.00%
2020/10/08	17	361.85	4	361.88	363.00	13	9,359	0.14%
2020/10/07	1	356.50	4	355.50	356.00	-3	9,362	-0.03%
2020/10/06	0	0.00	1	355.50	355.50	-1	9,463	-0.01%
2020/10/05	4	352.00	1	353.00	354.50	3	9,610	0.03%
2020/09/30	3	350.00	24	351.60	351.50	-21	9,742	-0.22%
2020/09/29	22	347.07	41	348.22	348.00	-19	9,854	-0.19%
2020/09/28	1	327.50	1	331.50	331.50	0	10,005	0.00%
2020/09/25	4	325.00	5	328.60	324.00	-1	10,214	-0.01%
2020/09/24	4	331.00	3	334.50	331.00	1	10,258	0.01%
2020/09/23	3	341.50	5	342.40	341.50	-2	10,305	-0.02%
2020/09/22	2	343.75	2	344.00	344.00	0	10,435	0.00%
2020/09/21	4	348.25	4	351.50	348.00	0	10,815	0.00%
2020/09/18	2	357.75	3	358.17	357.00	-1	11,006	-0.01%
2020/09/17	4	358.00	2	359.00	357.50	2	11,223	0.02%
2020/09/16	2	353.00	3	355.83	353.00	-1	11,480	-0.01%
2020/09/15	4	355.38	2	355.25	355.50	2	11,677	0.02%
2020/09/14	3	354.33	7	354.79	358.50	-4	11,925	-0.03%
2020/09/11	4	347.25	2	344.50	349.50	2	12,114	0.02%
2020/09/10	2.1	345.10	5	351.20	345.00	-2.9	12,332	-0.02%
2020/09/09	3	347.00	3	349.83	350.50	0	12,512	0.00%
2020/09/08	7	347.93	17	346.41	350.00	-10	12,543	-0.08%
2020/09/07	6	338.92	1	338.50	335.50	5	12,587	0.04%
2020/09/04	2	338.00	1	338.50	340.00	1	12,801	0.01%
2020/09/03	3	341.33	3	339.33	344.00	0	12,939	0.00%
2020/09/02	4	334.88	6	335.67	335.00	-2	13,002	-0.02%
2020/09/01	5	330.10	9	335.44	337.00	-4	13,192	-0.03%
2020/08/31	4	334.75	6	340.25	333.00	-2	13,528	-0.01%
2020/08/28	4	340.50	2	338.50	340.50	2	13,726	0.01%
2020/08/27	5	336.30	7	336.21	336.50	-2	13,928	-0.01%
2020/08/26	2	334.25	4	334.00	337.00	-2	14,096	-0.01%
2020/08/25	11	336.18	3	332.67	333.00	8	14,292	0.06%
2020/08/24	7	334.64	4	336.88	333.50	3	14,375	0.02%
2020/08/21	6	338.75	3	338.50	344.00	3	14,441	0.02%
2020/08/20	14	337.07	6	328.08	330.00	8	14,470	0.06%
2020/08/19	10	360.95	12	360.33	354.50	-2	14,228	-0.01%
2020/08/18	4	373.50	2	374.00	373.00	2	14,298	0.01%
2020/08/17	4	379.13	3	378.00	379.00	1	14,440	0.01%
2020/08/14	4	375.50	1	374.00	375.00	3	14,667	0.02%
2020/08/13	25	379.76	2	378.75	376.50	23	15,105	0.15%
2020/08/12	12	385.33	13	387.85	380.50	-1	15,219	-0.01%
2020/08/11	13	385.69	2	385.50	385.50	11	15,357	0.07%
2020/08/10	1	384.50	8	386.75	384.50	-7	15,642	-0.04%
2020/08/07	50	395.12	23	397.13	390.00	27	15,917	0.17%
2020/08/06	8	394.94	19	395.87	391.50	-11	15,909	-0.07%
2020/08/05	10	398.40	13	397.65	397.50	-3	15,991	-0.02%
2020/08/04	5	390.10	2	392.75	391.00	3	16,000	0.02%
2020/08/03	12	394.08	10	394.15	390.00	2	16,227	0.01%
2020/07/31	7	386.29	30	387.75	389.00	-23	16,468	-0.14%
2020/07/30	19	381.76	11	382.32	381.50	8	16,727	0.05%
2020/07/29	18	382.31	7	381.00	382.50	11	17,464	0.06%
2020/07/28	52	397.12	49	401.94	384.00	3	17,642	0.02%
2020/07/27	27	399.31	28	401.20	406.00	-1	17,457	-0.01%
2020/07/24	10	389.45	30	388.35	389.50	-20	17,439	-0.11%
2020/07/23	18	392.31	16	390.78	389.50	2	17,949	0.01%
2020/07/22	35	393.26	31	392.40	396.00	4	18,359	0.02%
2020/07/21	20	389.10	15	387.83	388.00	5	18,441	0.03%
2020/07/20	2	379.00	0	0.00	382.00	2	18,646	0.01%
2020/07/17	5	381.60	15	378.90	379.00	-10	18,968	-0.05%
2020/07/16	1	377.00	2	378.50	377.00	-1	19,192	-0.01%
2020/07/15	5	375.10	7	377.21	374.50	-2	19,332	-0.01%
2020/07/14	12	376.83	9	379.72	374.00	3	19,688	0.02%
2020/07/13	11	375.82	3	379.50	380.50	8	19,916	0.04%
2020/07/10	9	374.94	12	377.38	370.50	-3	20,835	-0.01%
2020/07/09	11	381.59	8	381.38	379.50	3	20,941	0.01%
2020/07/08	7.1	387.93	12	391.21	387.00	-5	21,081	-0.02%
2020/07/07	34	390.62	35	390.33	392.50	-1	21,183	0.00%
2020/07/06	12	375.08	2	378.75	378.50	10	21,407	0.05%
2020/07/03	10	378.55	5	377.80	377.00	5	21,730	0.02%
2020/07/02	5	379.00	3	378.00	377.00	2	21,947	0.01%
2020/07/01	5	383.60	6	381.58	379.50	-1	22,053	0.00%
2020/06/30	31.1	380.83	32	378.64	381.00	-1	22,017	0.00%
2020/06/29	15	393.17	18	395.94	391.00	-3	21,701	-0.01%
2020/06/24	24.1	410.64	14	410.07	407.50	10.1	21,595	0.05%
2020/06/23	16	403.41	23.1	404.62	406.00	-7.1	21,573	-0.03%
2020/06/22	10	397.90	10.1	397.85	396.50	-0.1	21,487	0.00%
2020/06/19	11.1	411.11	9	410.33	404.50	2.1	21,565	0.01%
2020/06/18	10.1	403.71	12	402.38	405.00	-1.9	21,525	-0.01%
2020/06/17	10	399.90	8	399.69	399.00	2	21,523	0.01%
2020/06/16	12	392.67	43	392.93	396.00	-31	21,656	-0.14%
2020/06/15	5	382.60	16	381.63	382.00	-11	21,862	-0.05%
2020/06/12	13	375.25	12	373.00	381.00	1	22,147	0.00%
2020/06/11	23	384.93	6	390.08	383.50	17	22,548	0.08%
2020/06/10	13	397.38	9	396.39	394.50	4	22,704	0.02%
2020/06/09	10	394.45	14	392.46	392.50	-4	22,883	-0.02%
2020/06/08	31.1	392.02	15	392.77	393.00	16.1	23,169	0.07%
2020/06/05	38.1	393.15	6	396.83	387.50	32.1	23,158	0.14%
2020/06/04	24	399.44	21	401.36	400.50	3	23,039	0.01%
2020/06/03	13	389.12	24	391.31	392.00	-11	22,971	-0.05%
2020/06/02	26	384.27	37	387.61	383.00	-11	22,862	-0.05%
2020/06/01	12.1	378.41	14	382.07	385.50	-2	22,847	-0.01%
2020/05/29	11	369.14	12	367.63	370.50	-1	22,950	0.00%
2020/05/28	13	374.62	14	373.96	370.00	-1	23,024	0.00%
2020/05/27	18	373.64	32	376.11	376.00	-14	23,258	-0.06%
2020/05/26	37	376.64	16	377.44	371.00	21	23,586	0.09%
2020/05/25	42	364.82	30	364.70	376.00	12	23,905	0.05%
2020/05/22	14	372.75	11	374.18	371.50	3	23,914	0.01%
2020/05/21	9	386.39	17	385.62	382.00	-8	23,916	-0.03%
2020/05/20	52	386.99	39	387.04	384.50	13	23,896	0.05%
2020/05/19	22	375.80	20	373.88	373.00	2	23,524	0.01%
2020/05/18	29	377.24	32	372.70	369.00	-3	23,519	-0.01%
2020/05/15	19	389.55	17	388.91	386.00	2	23,501	0.01%
2020/05/14	14	393.86	12	395.29	385.50	2	23,283	0.01%
2020/05/13	27.1	401.91	26	402.71	402.50	1.1	23,119	0.00%
2020/05/12	22	408.07	23	408.43	406.00	-1	22,927	0.00%
2020/05/11	26	411.21	17.1	411.39	413.50	8.9	22,828	0.04%
2020/05/08	18	407.97	23.1	408.64	403.50	-5.1	22,859	-0.02%
2020/05/07	17	415.12	13	416.31	410.00	4	22,707	0.02%
2020/05/06	18	414.97	13	415.08	416.00	5	22,443	0.02%
2020/05/05	43	410.88	40	414.20	407.00	3	22,198	0.01%
2020/05/04	21	387.07	21	383.58	391.50	0	21,593	0.00%
2020/04/30	23	391.09	22	390.16	391.00	1	21,506	0.00%
2020/04/29	17	383.35	17	384.71	380.00	0	21,313	0.00%
2020/04/28	32	387.11	49	387.79	383.50	-17	21,175	-0.08%
2020/04/27	27	362.65	51	363.98	379.50	-24	20,727	-0.12%
2020/04/24	16.1	345.07	18	344.36	345.00	-1.9	20,206	-0.01%
2020/04/23	27	346.24	31.1	347.48	344.00	-4.1	19,998	-0.02%
2020/04/22	31	331.40	25	331.60	344.00	6	19,743	0.03%
2020/04/21	16	328.59	26.1	333.53	326.00	-10.1	19,557	-0.05%
2020/04/20	15	340.30	10	341.70	343.00	5	19,488	0.03%
2020/04/17	30	344.62	31	345.27	339.50	-1	19,382	-0.01%
2020/04/16	38	338.20	34	338.32	341.50	4	19,076	0.02%
2020/04/15	97	347.58	106	349.50	343.50	-9	18,908	-0.05%	大賣/
2020/04/14	25.1	338.94	15	338.13	338.00	10.1	18,422	0.05%
2020/04/13	55	335.32	35	336.04	332.50	20	18,450	0.11%
2020/04/10	22	340.98	22	340.52	343.00	0	18,307	0.00%
2020/04/09	25	339.08	25	339.98	335.00	0	18,420	0.00%
2020/04/08	43	311.21	47	317.43	329.00	-4	17,944	-0.02%
2020/04/07	19	299.13	16	298.28	299.50	3	17,628	0.02%
2020/04/06	17	281.32	19	282.03	288.00	-2	17,532	-0.01%
2020/04/01	5	272.30	8	273.00	272.50	-3	17,404	-0.02%
2020/03/31	22	280.59	12	283.21	274.50	10	17,453	0.06%
2020/03/30	8	272.81	6	272.42	278.00	2	17,502	0.01%
2020/03/27	14	297.96	13	297.65	280.50	1	17,595	0.01%
2020/03/26	22	287.86	16	286.34	291.50	6	17,504	0.03%
2020/03/25	24.1	290.20	18	288.78	292.00	6.1	17,609	0.03%
2020/03/24	12	272.46	18	272.31	274.00	-6	17,409	-0.03%
2020/03/23	15	244.97	20	243.53	252.00	-5	17,266	-0.03%
2020/03/20	26	246.50	30	247.45	252.00	-4	17,066	-0.02%
2020/03/19	45	239.53	26	244.60	229.50	19	16,768	0.11%
2020/03/18	21	263.31	20	266.53	254.50	1	16,462	0.01%
2020/03/17	67	275.75	48	278.00	265.00	19	16,208	0.12%
2020/03/16	77	307.90	73	309.38	290.50	4	15,777	0.03%
2020/03/13	27	313.37	24	315.35	320.00	3	15,477	0.02%
2020/03/12	57	362.49	45	368.72	345.50	12	15,311	0.08%
2020/03/11	15	390.23	18	398.14	383.50	-3	14,998	-0.02%
2020/03/10	24	380.67	22	381.61	394.50	2	14,881	0.01%
2020/03/09	13	391.54	12	395.04	386.00	1	14,982	0.01%
2020/03/06	13	405.31	19	404.53	406.50	-6	15,083	-0.04%
2020/03/05	30	406.22	18	407.39	410.50	12	15,072	0.08%
2020/03/04	20	406.43	15	410.27	400.50	5	14,924	0.03%
2020/03/03	6	427.67	8	425.31	417.00	-2	14,662	-0.01%
2020/03/02	20	410.75	20	412.78	418.50	0	14,572	0.00%
2020/02/27	89	428.66	58	428.17	410.00	31	14,332	0.22%
2020/02/26	38	451.83	152	456.33	441.00	-114	13,904	-0.82%	大賣/鉅額交易
2020/02/25	36	486.53	53	489.83	485.00	-17	13,410	-0.13%
2020/02/24	33	481.62	18	469.64	484.50	15	13,110	0.11%
2020/02/21	25	466.82	17	465.06	472.00	8	12,946	0.06%
2020/02/20	4	461.50	3	461.83	457.50	1	12,798	0.01%
2020/02/19	8	452.06	17	452.41	460.00	-9	12,707	-0.07%
2020/02/18	24	459.77	15	461.13	450.00	9	12,599	0.07%
2020/02/17	10	453.45	10	451.85	453.00	0	12,764	0.00%
2020/02/14	5	454.10	8	452.25	457.00	-3	12,670	-0.02%
2020/02/13	9	443.78	9	447.39	439.00	0	12,738	0.00%
2020/02/12	16	446.31	21	443.83	448.00	-5	12,673	-0.04%
2020/02/11	31	433.52	35	434.53	437.00	-4	12,601	-0.03%
2020/02/10	26	417.98	19	417.71	418.50	7	12,441	0.06%
2020/02/07	61	419.66	9	417.72	416.50	52	12,358	0.42%
2020/02/06	43	421.90	12	420.33	417.00	31	12,329	0.25%
2020/02/05	18	420.86	23	419.37	413.00	-5	12,417	-0.04%
2020/02/04	32	410.77	24	412.63	418.50	8	12,328	0.06%
2020/02/03	12	375.67	12	379.04	392.00	0	12,189	0.00%
2020/01/31	16	385.88	17	385.41	386.50	-1	12,084	-0.01%
2020/01/30	12	381.92	9	385.00	374.00	3	11,931	0.03%
2020/01/20	0	0.00	2	417.00	415.50	-2	11,795	-0.02%
2020/01/17	8	417.25	4.1	421.14	413.00	3.9	11,912	0.03%
2020/01/16	3	424.67	3	418.67	417.00	0	11,948	0.00%
2020/01/15	16	422.81	12	421.71	413.00	4	11,920	0.03%
2020/01/14	10	407.04	24	411.63	419.00	-14	11,961	-0.12%
2020/01/13	8	390.25	7	390.79	390.00	1	11,852	0.01%
2020/01/10	19	397.53	16	397.91	392.50	3	11,859	0.03%
2020/01/09	8	397.13	9	396.67	392.00	-1	11,944	-0.01%
2020/01/08	39	393.96	38	396.12	387.00	1	11,937	0.01%
2020/01/07	44	426.45	45	427.18	414.00	-1	11,645	-0.01%
2020/01/06	8	462.25	6	462.75	460.00	2	11,658	0.02%
2020/01/03	20	455.23	36	459.71	468.00	-16	11,967	-0.13%
2020/01/02	12	436.46	7	440.93	436.00	5	11,787	0.04%
2019/12/31	10	436.10	4	438.38	437.00	6	11,843	0.05%
2019/12/30	28	425.16	43	426.59	436.00	-15	11,735	-0.13%
2019/12/27	8	405.94	22	408.70	411.00	-14	11,692	-0.12%
2019/12/26	16	403.53	8	407.81	402.00	8	12,023	0.07%
2019/12/25	9	400.83	13	401.62	403.50	-4	12,124	-0.03%
2019/12/24	10	391.45	9.1	392.35	395.00	1	12,256	0.01%
2019/12/23	10	384.70	3	384.33	383.00	7	12,052	0.06%
2019/12/20	28.1	396.92	35	396.79	389.50	-7	11,942	-0.06%
2019/12/19	6	381.42	9	380.39	383.00	-3	11,581	-0.03%
2019/12/18	9	379.50	10	377.05	376.50	-1	11,516	-0.01%
2019/12/17	2	378.00	2	377.75	377.00	0	11,409	0.00%
2019/12/16	11	377.32	6	375.17	379.00	5	11,374	0.04%
2019/12/13	9	382.78	8	381.31	376.50	1	11,419	0.01%
2019/12/12	4	381.00	9	377.44	381.50	-5	11,277	-0.04%
2019/12/11	26	376.50	17	376.03	378.50	9	11,125	0.08%
2019/12/10	8	369.81	5	371.40	368.00	3	10,969	0.03%
2019/12/09	6	375.83	9	376.99	372.50	-3	10,944	-0.03%
2019/12/06	5	366.40	16	363.97	369.00	-11	10,805	-0.10%
2019/12/05	10	364.40	7	363.14	362.00	3	10,769	0.03%
2019/12/04	19	367.16	24	363.92	361.00	-5	10,820	-0.05%
2019/12/03	49	354.16	54.1	357.84	363.00	-5.1	10,523	-0.05%
2019/12/02	12	333.60	13	333.08	338.00	-1	10,264	-0.01%
2019/11/28	0	0.00	2	337.00	335.00	-2	10,723	-0.02%
2019/11/27	3.2	329.94	3	330.50	336.50	0.2	10,677	0.00%
2019/11/26	10	330.25	5	329.70	326.50	5	10,604	0.05%
2019/11/25	5	322.00	6	322.92	322.50	-1	10,538	-0.01%
2019/11/21	1	317.50	0	0.00	318.50	1	10,783	0.01%
2019/11/20	3	320.00	3	320.83	320.00	0	10,782	0.00%
2019/11/19	3	321.52	0	0.00	323.50	3	10,827	0.03%
2019/11/18	4	319.25	0	0.00	317.50	4	10,776	0.04%
2019/11/15	5	326.20	0	0.00	321.00	5	10,764	0.05%
2019/11/14	2	328.00	5	330.70	326.50	-3	10,669	-0.03%
2019/11/11	2	286.00	3	289.17	282.50	-1	10,261	-0.01%
2019/11/08	2	309.25	2	308.75	307.00	0	10,018	0.00%
2019/11/07	2	305.50	3	308.67	306.00	-1	10,047	-0.01%
2019/11/06	19	314.00	25	309.90	307.00	-6	9,990	-0.06%
2019/11/05	3	315.50	7	312.64	312.00	-4	9,972	-0.04%
2019/11/04	29	317.83	8	315.38	312.50	21	9,989	0.21%
2019/11/01	1	304.50	3	308.33	316.00	-2	10,092	-0.02%
2019/10/31	0	0.00	1	318.00	314.00	-1	9,931	-0.01%
2019/10/30	2	320.50	1	320.50	320.50	1	9,866	0.01%
2019/10/29	2	318.00	4	319.00	318.00	-2	9,798	-0.02%
2019/10/28	1	318.00	1	316.50	316.50	0	9,828	0.00%
2019/10/25	1	317.00	0	0.00	316.00	1	9,810	0.01%
2019/10/24	0	0.00	2	318.25	317.00	-2	9,735	-0.02%
2019/10/23	1	312.00	2	310.00	312.50	-1	9,601	-0.01%
2019/10/22	1	318.00	1	312.00	311.50	0	9,502	0.00%
2019/10/21	1	319.50	1	320.00	313.50	0	9,444	0.00%
2019/10/18	1	311.00	2	311.50	312.50	-1	9,240	-0.01%
2019/10/17	1	303.00	2	301.50	310.50	-1	9,121	-0.01%
2019/10/16	2	305.50	1.1	298.19	302.00	1	9,068	0.01%
2019/10/15	2	308.00	1	309.50	306.00	1	8,890	0.01%
2019/10/14	1	309.50	2	312.25	314.50	-1	8,738	-0.01%
2019/10/09	8	298.06	4	297.25	301.50	4	8,561	0.05%
2019/10/08	14	284.89	22.1	286.34	298.50	-8.1	8,237	-0.10%
2019/10/07	13	271.54	18.1	271.60	276.00	-5.1	7,784	-0.07%
2019/10/04	20	264.60	19	264.87	261.00	1	7,557	0.01%
2019/10/03	7	265.64	5	265.30	265.50	2	7,488	0.03%
2019/10/02	12	267.88	7	269.50	269.00	5	7,398	0.07%
2019/10/01	12	261.29	14	261.75	268.00	-2	7,267	-0.03%
2019/09/27	6	246.33	9	244.61	246.50	-3	6,985	-0.04%
2019/09/26	15	238.27	9	240.11	238.50	6	6,770	0.09%
2019/09/25	1	229.50	1	228.50	229.50	0	6,527	0.00%
2019/09/24	2	232.50	2	232.25	231.50	0	6,602	0.00%
2019/09/23	1	233.00	1	232.50	233.00	0	6,636	0.00%
2019/09/20	3	234.00	6	232.00	233.50	-3	6,677	-0.04%
2019/09/19	2	232.50	1	232.00	232.00	1	6,633	0.02%
2019/09/18	1	232.50	1	233.50	232.50	0	6,690	0.00%
2019/09/17	15	239.53	11	238.05	233.50	4	6,698	0.06%
2019/09/12	2	231.00	2	232.50	231.00	0	6,833	0.00%
2019/09/11	1	230.00	1	229.00	230.00	0	6,911	0.00%
2019/09/10	2	228.50	1	229.50	228.50	1	6,957	0.01%
2019/09/09	1	233.00	2	233.50	233.00	-1	7,005	-0.01%
2019/09/06	3	239.33	1	237.50	237.00	2	6,985	0.03%
2019/09/05	6	240.50	7	236.21	238.00	-1	6,921	-0.01%
2019/09/04	2	234.50	2	234.75	234.50	0	6,792	0.00%
2019/09/03	3	236.17	8.1	234.88	235.50	-5.1	6,765	-0.07%
2019/09/02	4	235.63	4	233.75	236.00	0	6,703	0.00%
2019/08/30	13	219.27	20	220.43	227.00	-7	6,498	-0.11%
2019/08/29	8	205.75	3	205.00	206.50	5	6,338	0.08%
2019/08/28	4	206.00	0	0.00	204.50	4	6,369	0.06%
2019/08/27	3	208.17	0	205.00	203.00	3	6,348	0.05%
2019/08/26	3	211.50	1	213.00	209.00	2	6,334	0.03%
2019/08/23	0.1	260.00	15.1	257.52	258.00	-15	6,231	-0.24%
2019/08/22	2	253.50	1	257.50	253.00	1	6,180	0.02%
2019/08/21	3	261.33	1	260.00	257.50	2	6,140	0.03%
2019/08/19	1	267.00	3	264.17	264.50	-2	6,067	-0.03%
2019/08/16	0	0.00	3	265.00	263.50	-3	6,169	-0.05%
2019/08/15	3	265.00	3	263.50	264.50	0	6,197	0.00%
2019/08/14	1	268.50	2	270.50	268.50	-1	6,242	-0.02%
2019/08/13	0	0.00	3	263.67	266.50	-3	6,223	-0.05%
2019/08/12	8	264.45	0	0.00	268.50	8	6,311	0.13%
2019/08/08	1	257.00	2	254.75	257.00	-1	6,341	-0.02%
2019/08/07	3.1	251.02	3	254.67	250.50	0.1	6,380	0.00%
2019/08/06	1	259.50	12	253.88	258.50	-11	6,530	-0.17%
2019/08/05	22	266.30	15	263.60	260.00	7	6,653	0.11%
2019/08/02	2	258.00	8	260.94	257.50	-6	6,659	-0.09%
2019/08/01	4	266.13	1	266.00	266.00	3	6,678	0.04%
2019/07/31	2	264.00	3	264.17	266.00	-1	6,735	-0.01%
2019/07/30	6	264.17	5	264.30	264.50	1	6,751	0.01%
2019/07/29	1	258.50	1	257.50	258.50	0	6,693	0.00%
2019/07/26	2	259.50	3	257.17	259.50	-1	6,791	-0.01%
2019/07/25	1	258.00	11	253.50	258.00	-10	6,811	-0.15%
2019/07/24	6	255.92	2	257.00	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	2	253.00	2	254.25	253.00	0	7,114	0.00%
2019/07/19	1	257.50	1	258.00	257.50	0	7,278	0.00%
2019/07/18	2	259.25	1	265.00	259.00	1	7,308	0.01%
2019/07/17	2	267.00	0	0.00	267.00	2	7,339	0.03%
2019/07/16	1	271.50	1	269.50	269.50	0	7,398	0.00%
2019/07/15	1	268.00	1	267.50	267.50	0	7,462	0.00%
2019/07/12	1	273.50	1	271.50	273.50	0	7,635	0.00%
2019/07/11	1	271.50	1	272.50	271.50	0	7,939	0.00%
2019/07/10	3	266.50	1	269.00	269.00	2	7,981	0.03%
2019/07/09	1	264.00	11	267.27	264.00	-10	7,998	-0.13%
2019/07/08	1	275.00	6	277.42	275.00	-5	7,963	-0.06%
2019/07/05	1	278.00	5	278.00	278.00	-4	8,066	-0.05%
2019/07/04	16	278.19	2	278.50	277.00	14	8,069	0.17%
2019/07/03	3	270.00	0	0.00	270.00	3	8,107	0.04%
2019/07/02	11	271.59	0	0.00	271.50	11	8,194	0.13%
2019/07/01	0.1	272.50	0	0.00	272.50	0.1	8,287	0.00%
2019/06/28	3	264.50	0	0.00	264.00	3	8,235	0.04%
2019/06/26	3	265.33	3	265.50	266.00	0	8,216	0.00%
2019/06/25	1	263.50	1	267.00	263.50	0	8,208	0.00%
2019/06/24	4	270.00	1	267.50	271.00	3	8,203	0.04%
2019/06/21	1	267.50	3	266.17	267.50	-2	8,223	-0.02%
2019/06/20	2	272.75	3	271.67	270.00	-1	8,264	-0.01%
2019/06/19	1	263.50	5	263.20	264.00	-4	8,166	-0.05%
2019/06/18	8	260.94	9	257.83	258.00	-1	8,118	-0.01%
2019/06/17	2	258.25	3	255.67	261.00	-1	8,121	-0.01%
2019/06/14	1	250.50	1	251.00	251.00	0	8,100	0.00%
2019/06/13	2	247.00	1	247.00	247.00	1	8,139	0.01%
2019/06/12	2	250.75	2	248.50	249.00	0	8,412	0.00%
2019/06/11	5	249.80	5	250.50	251.50	0	8,450	0.00%
2019/06/10	41	249.95	1	251.00	251.00	40	8,413	0.48%
2019/06/06	7	250.21	3	248.83	245.00	4	8,470	0.05%
2019/06/05	1	258.00	44	255.95	256.00	-43	8,406	-0.51%
2019/06/04	2	263.25	3	264.00	263.50	-1	8,298	-0.01%
2019/06/03	4	259.50	1	261.50	262.00	3	8,309	0.04%
2019/05/31	5	257.80	8	253.88	261.00	-3	8,295	-0.04%
2019/05/30	3	251.67	3	256.00	251.00	0	8,268	0.00%
2019/05/29	1	249.50	6	251.67	255.00	-5	8,300	-0.06%
2019/05/28	3	245.50	1	245.00	245.50	2	8,516	0.02%
2019/05/27	2	245.00	1	245.00	245.00	1	8,683	0.01%
2019/05/24	2	243.50	3	244.83	242.00	-1	8,740	-0.01%
2019/05/23	8	245.38	5	245.40	244.50	3	8,862	0.03%
2019/05/22	2	256.75	4	257.63	253.50	-2	8,826	-0.02%
2019/05/21	1	255.50	3	252.67	258.00	-2	8,950	-0.02%
2019/05/20	1	251.50	1	249.50	251.50	0	8,962	0.00%
2019/05/17	5	251.30	2	248.00	249.50	3	9,055	0.03%
2019/05/16	1	249.00	1	254.50	249.00	0	9,151	0.00%
2019/05/15	4	260.63	0	0.00	259.00	4	9,247	0.04%
2019/05/13	3	267.00	2	272.25	259.50	1	9,767	0.01%
2019/05/10	2	280.25	3	282.00	280.50	-1	9,627	-0.01%
2019/05/09	1	286.00	1	288.50	286.00	0	9,500	0.00%
2019/05/08	4	290.75	4	288.75	294.50	0	9,514	0.00%
2019/05/07	2	293.25	1	294.50	293.00	1	9,594	0.01%
2019/05/06	2	292.75	4	292.38	293.50	-2	9,807	-0.02%
2019/05/03	3	299.50	6	300.33	300.00	-3	9,747	-0.03%
2019/05/02	2	303.25	2	302.25	303.50	0	9,674	0.00%
2019/04/30	1	304.00	1	303.00	304.50	0	9,690	0.00%
2019/04/29	3	301.00	4	306.13	300.50	-1	9,725	-0.01%
2019/04/26	4	317.38	6	315.92	319.00	-2	9,583	-0.02%
2019/04/25	30	309.28	23	312.87	321.50	7	9,624	0.07%
2019/04/24	3	319.83	16	320.34	319.50	-13	9,552	-0.14%
2019/04/23	9	322.06	8.2	322.65	321.50	0.9	9,640	0.01%
2019/04/22	13	328.08	10	328.60	327.50	3	9,626	0.03%
2019/04/19	4	332.50	7	331.93	333.50	-3	9,748	-0.03%
2019/04/18	10	341.05	7	344.86	331.00	3	9,862	0.03%
2019/04/17	7	342.00	1	348.00	345.00	6	9,990	0.06%
2019/04/16	1	332.50	2	330.50	332.50	-1	9,759	-0.01%
2019/04/15	9	331.22	5	328.60	330.50	4	9,814	0.04%
2019/04/12	1	326.00	2	327.75	326.00	-1	10,131	-0.01%
2019/04/11	8	334.63	13	330.69	329.00	-5	10,283	-0.05%
2019/04/10	2.1	328.29	15	327.83	329.00	-13	10,265	-0.13%
2019/04/09	18.1	332.11	13	328.35	330.00	5.1	10,321	0.05%
2019/04/08	2	325.00	2	325.50	324.50	0	10,433	0.00%
2019/04/03	22	331.09	5	327.80	330.00	17	10,555	0.16%
2019/04/02	1	320.00	1	321.50	320.00	0	10,591	0.00%
2019/04/01	3	324.00	2	323.50	321.00	1	10,685	0.01%
2019/03/29	10	325.05	0	0.00	323.00	10	10,728	0.09%
2019/03/28	1	324.50	1	322.00	322.00	0	10,981	0.00%
2019/03/27	6	324.83	5	321.50	324.00	1	11,222	0.01%
2019/03/26	4	322.50	7	321.21	323.00	-3	11,369	-0.03%
2019/03/25	8	317.75	11	319.95	318.00	-3	11,539	-0.03%
2019/03/22	8	337.06	12	333.71	331.00	-4	11,684	-0.03%
2019/03/21	2	334.25	2	333.75	334.50	0	11,979	0.00%
2019/03/20	1	334.50	1	335.00	334.50	0	12,400	0.00%
2019/03/19	11	338.95	6	339.17	333.50	5	12,527	0.04%
2019/03/18	0	0.00	8	344.38	341.00	-8	12,700	-0.06%
2019/03/15	12.1	347.74	3	347.00	345.50	9.1	12,962	0.07%
2019/03/14	1	342.50	4	335.50	339.00	-3	12,989	-0.02%
2019/03/13	4	333.13	2	332.00	338.00	2	13,305	0.02%
2019/03/12	1	333.00	0	0.00	332.00	1	13,549	0.01%
2019/03/11	5	335.90	1	332.50	339.50	4	13,804	0.03%
2019/03/08	2	337.00	2	329.50	336.50	0	14,058	0.00%
2019/03/07	3	332.50	5	329.90	336.00	-2	14,258	-0.01%
2019/03/06	4	344.50	0	0.00	339.50	4	14,670	0.03%
2019/03/05	0	0.00	7	343.50	340.00	-7	15,102	-0.05%
2019/03/04	15	344.93	12	342.04	349.50	3	15,341	0.02%
2019/02/27	17	352.15	26	357.81	346.00	-9	15,421	-0.06%
2019/02/26	9	379.50	9	375.61	372.00	0	15,363	0.00%
2019/02/25	8	379.13	0	0.00	375.00	8	15,588	0.05%
2019/02/22	1	377.50	0	0.00	375.50	1	15,898	0.01%
2019/02/21	12	376.04	8	371.94	381.00	4	15,977	0.03%
2019/02/20	5	375.10	6	377.92	373.00	-1	16,022	-0.01%
2019/02/19	0	0.00	1	371.50	368.00	-1	16,155	-0.01%
2019/02/18	11	370.45	3	368.17	371.50	8	16,227	0.05%
2019/02/15	5	364.00	2	360.00	360.00	3	16,313	0.02%
2019/02/14	6	380.75	9	380.28	375.50	-3	16,411	-0.02%
2019/02/13	17	377.39	26	374.65	382.50	-9	16,498	-0.05%
2019/02/12	12	346.46	18.1	343.72	352.00	-6.1	16,465	-0.04%
2019/02/11	9	328.28	6	325.67	328.00	3	16,537	0.02%
2019/01/30	4	324.13	0	0.00	321.50	4	17,013	0.02%
2019/01/29	1.1	322.50	16	320.53	321.00	-15	17,472	-0.09%
2019/01/28	16	332.75	16.1	334.36	328.00	-0.1	17,718	0.00%
2019/01/25	10	325.20	5	325.00	328.50	5	18,290	0.03%
2019/01/24	2	319.00	2	317.50	315.00	0	18,538	0.00%
2019/01/23	12	315.00	17	312.88	316.50	-5	19,031	-0.03%
2019/01/22	16	318.00	6	317.00	316.50	10	19,435	0.05%
2019/01/21	21	325.90	7	321.86	320.00	14	19,803	0.07%
2019/01/18	2	317.76	10	317.60	318.50	-8	20,210	-0.04%
2019/01/17	5	313.60	5	319.60	313.50	0	20,494	0.00%
2019/01/16	10	319.99	14	316.46	317.50	-4	20,815	-0.02%
2019/01/15	17	312.03	2	313.00	314.00	15	21,044	0.07%
2019/01/14	5	307.60	4	307.00	307.00	1	21,175	0.00%
2019/01/11	2	307.23	17	307.62	306.00	-15	21,492	-0.07%
2019/01/10	15	307.33	3	305.50	304.50	12	21,530	0.06%
2019/01/09	11	311.14	13	310.73	303.50	-2	21,682	-0.01%
2019/01/08	3	296.33	1	294.00	294.00	2	21,582	0.01%
2019/01/07	2	298.00	3	298.50	296.50	-1	21,821	0.00%
2019/01/04	17	290.79	15	290.13	289.50	2	22,086	0.01%
2019/01/03	3	305.67	1	311.50	303.00	2	22,148	0.01%
2019/01/02	9	318.89	12.1	321.77	314.00	-3.1	22,326	-0.01%
2018/12/28	8	320.56	2	322.00	319.00	6	22,743	0.03%
2018/12/27	2	326.75	2	321.50	321.00	0	23,057	0.00%
2018/12/26	12	332.38	14	324.86	314.00	-2	23,010	-0.01%
2018/12/25	6	322.25	6	317.50	328.50	0	22,973	0.00%
2018/12/24	1	328.00	1	321.00	331.00	0	23,045	0.00%
2018/12/22	1	323.50	1	324.00	322.50	0	23,071	0.00%
2018/12/21	2	311.00	2	315.75	328.00	0	23,401	0.00%
2018/12/20	0	0.00	1	311.00	314.00	-1	23,379	0.00%
2018/12/19	0	0.00	1	325.50	320.00	-1	23,332	0.00%
2018/12/14	5	302.90	3	310.83	320.00	2	23,654	0.01%
2018/12/13	1	331.00	4	310.88	314.50	-3	23,631	-0.01%
2018/12/12	3	339.17	1	342.00	338.50	2	23,390	0.01%
2018/12/11	3	329.00	4	328.63	332.00	-1	23,313	0.00%
2018/12/10	4	333.00	2	334.25	323.50	2	23,451	0.01%
2018/12/07	12	355.08	12	352.67	356.50	0	23,309	0.00%
2018/12/06	5	356.60	2	359.25	349.50	3	23,214	0.01%
2018/12/05	1	386.50	1	384.50	388.00	0	23,066	0.00%
2018/12/04	6	410.33	11	410.64	401.50	-5	23,116	-0.02%
2018/12/03	10	400.35	11	398.59	407.00	-1	23,138	0.00%
2018/11/30	4	364.75	4	363.50	370.00	0	23,150	0.00%
2018/11/29	8	371.69	16	370.75	359.50	-8	23,039	-0.03%
2018/11/28	15	349.83	9	353.72	357.50	6	22,901	0.03%
2018/11/27	5	340.80	4	334.75	340.00	1	22,647	0.00%
2018/11/26	5	324.20	1	321.50	327.00	4	22,440	0.02%
2018/11/23	3	325.67	4	322.13	319.00	-1	22,378	0.00%
2018/11/22	8	343.81	13	344.00	332.00	-5	22,313	-0.02%
2018/11/21	6	325.42	5	331.50	340.00	1	22,117	0.00%
2018/11/20	1	321.00	3	318.50	321.00	-2	21,995	-0.01%
2018/11/19	0	0.00	3	310.33	317.50	-3	21,950	-0.01%
2018/11/16	13	311.69	13	315.23	310.00	0	21,979	0.00%
2018/11/15	15	308.47	0	0.00	312.00	15	21,801	0.07%
2018/11/14	2	308.75	0	0.00	306.00	2	21,837	0.01%
2018/11/13	18	295.08	19	301.11	311.00	-1	21,884	0.00%
2018/11/12	21	306.90	33	309.85	310.00	-12	21,928	-0.05%
2018/11/09	14	323.86	11	323.00	329.00	3	21,966	0.01%
2018/11/08	7	339.57	8	345.06	324.00	-1	21,832	0.00%
2018/11/07	3	330.67	2	329.75	331.00	1	21,787	0.00%
2018/11/06	7	319.57	3	334.83	308.00	4	21,693	0.02%
2018/11/05	4	338.50	2	341.00	340.00	2	21,585	0.01%
2018/11/02	9	362.33	11	361.55	345.50	-2	21,659	-0.01%
2018/11/01	23	335.43	24	333.15	347.00	-1	21,253	0.00%
2018/10/31	32	310.70	34.1	311.18	315.50	-2.1	20,947	-0.01%
2018/10/30	15	305.30	18	305.33	298.00	-3	20,601	-0.01%
2018/10/29	12	320.25	5	324.80	320.00	7	20,523	0.03%
2018/10/26	7	326.50	6	326.25	324.00	1	20,366	0.00%
2018/10/25	11	321.95	9.1	321.32	315.50	1.9	20,022	0.01%
2018/10/24	9	360.72	14	360.82	349.00	-5	19,958	-0.03%
2018/10/23	7	377.71	11	373.27	366.00	-4	19,663	-0.02%
2018/10/22	12	381.25	12	381.08	390.00	0	19,377	0.00%
2018/10/19	10	398.60	5	400.50	394.00	5	19,227	0.03%
2018/10/18	2	421.00	1	426.00	421.50	1	18,942	0.01%
2018/10/17	4	423.63	4	435.38	418.00	0	18,861	0.00%
2018/10/16	5	421.00	5	420.40	419.00	0	18,685	0.00%
2018/10/15	6	413.83	5	417.90	410.00	1	18,626	0.01%
2018/10/12	2	410.50	3	400.67	415.00	-1	18,516	-0.01%
2018/10/11	10	389.90	8	391.94	388.00	2	18,424	0.01%
2018/10/09	5	408.00	5	412.80	423.50	0	18,235	0.00%
2018/10/08	15	399.23	12	398.88	404.00	3	17,981	0.02%
2018/10/05	12.1	406.40	13	406.50	403.00	-1	17,564	-0.01%
2018/10/04	9	458.56	8	460.63	446.00	1	17,277	0.01%
2018/10/03	6	456.42	9	456.33	451.00	-3	17,402	-0.02%
2018/10/02	8	467.25	7	475.57	458.00	1	17,240	0.01%
2018/10/01	6	463.17	3	460.83	470.00	3	17,144	0.02%
2018/09/28	8	465.63	6	465.50	459.00	2	17,136	0.01%
2018/09/27	9	481.61	5	485.10	466.00	4	16,819	0.02%
2018/09/26	9	506.06	10	500.35	490.00	-1	16,641	-0.01%
2018/09/25	3	512.67	3	513.67	506.00	0	16,651	0.00%
2018/09/21	7.1	502.69	5	506.00	514.00	2.1	16,571	0.01%
2018/09/20	3	478.33	3	480.50	490.00	0	16,382	0.00%
2018/09/19	19	511.76	14	511.18	479.00	5	15,986	0.03%
2018/09/18	17.1	513.42	17	508.29	501.00	0.1	15,768	0.00%
2018/09/17	12	529.00	8	529.38	533.00	4	15,646	0.03%
2018/09/14	24	531.71	29	530.34	534.00	-5	15,608	-0.03%
2018/09/13	11	525.36	3	547.00	508.00	8	15,358	0.05%
2018/09/12	2.1	525.56	11	526.91	528.00	-9	15,240	-0.06%
2018/09/11	6	547.50	3	558.67	546.00	3	15,244	0.02%
2018/09/10	10	531.80	13	534.62	532.00	-3	15,046	-0.02%
2018/09/07	7	558.57	5	538.00	545.00	2	14,799	0.01%
2018/09/06	7	609.14	3	617.33	595.00	4	14,466	0.03%
2018/09/05	2	629.00	2	631.50	611.00	0	14,238	0.00%
2018/09/04	17	622.18	9	622.22	630.00	8	14,222	0.06%
2018/09/03	10	652.00	8	645.63	629.00	2	13,956	0.01%
2018/08/31	6	696.33	6	696.33	698.00	0	13,827	0.00%
2018/08/30	5	702.00	13	700.15	696.00	-8	13,859	-0.06%
2018/08/29	12	692.17	11	690.55	705.00	1	13,851	0.01%
2018/08/28	15	692.25	18	697.50	675.00	-3	13,739	-0.02%
2018/08/27	9	679.67	13	672.23	695.00	-4	13,582	-0.03%
2018/08/24	7	634.14	10	639.00	643.00	-3	13,402	-0.02%
2018/08/23	4	641.75	7	646.00	628.00	-3	13,317	-0.02%
2018/08/22	13	661.85	11	661.27	650.00	2	13,214	0.02%
2018/08/21	18	660.44	16	662.19	673.00	2	13,070	0.02%
2018/08/20	10	639.60	11	641.18	662.00	-1	12,901	-0.01%
2018/08/17	25	667.84	39	653.41	630.00	-14	12,641	-0.11%
2018/08/16	42	629.33	66	643.32	663.00	-24	12,302	-0.20%
2018/08/15	27	613.81	20	616.40	610.00	7	12,018	0.06%
2018/08/14	31	618.65	32	620.84	637.00	-1	11,792	-0.01%
2018/08/13	38	616.11	33	622.61	597.00	5	11,467	0.04%
2018/08/10	37.1	670.35	8.4	685.54	651.00	28.7	11,084	0.26%
2018/08/09	19	731.26	14	730.50	720.00	5	10,698	0.05%
2018/08/08	10	738.20	13	739.15	742.00	-3	10,347	-0.03%
2018/08/07	8	748.63	12	753.33	788.00	-4	10,030	-0.04%
2018/08/06	5	731.20	5	742.20	724.00	0	10,095	0.00%
2018/08/03	17	720.06	15	722.80	730.00	2	10,156	0.02%
2018/08/02	3	735.33	12	717.58	716.00	-9	9,950	-0.09%
2018/08/01	5	785.00	7	800.57	795.00	-2	9,883	-0.02%
2018/07/31	13	787.92	13	792.46	781.00	0	9,829	0.00%
2018/07/30	9	875.56	6	854.17	840.00	3	9,636	0.03%
2018/07/27	2	920.50	1	930.00	933.00	1	9,581	0.01%
2018/07/26	2	934.00	5	927.40	915.00	-3	9,643	-0.03%
2018/07/25	3	893.00	0	0.00	925.00	3	9,619	0.03%
2018/07/24	2	847.50	6	849.50	893.00	-4	9,720	-0.04%
2018/07/23	12	827.00	12	821.25	843.00	0	9,844	0.00%
2018/07/20	7	831.86	4	853.75	812.00	3	9,892	0.03%
2018/07/19	9	874.22	9	878.22	892.00	0	9,848	0.00%
2018/07/18	9	930.56	8	930.63	860.00	1	9,781	0.01%
2018/07/17	11	920.36	10	920.60	904.00	1	9,682	0.01%
2018/07/13	1	1025.00	2	1015.00	998.00	-1	9,632	-0.01%
2018/07/12	7	987.00	5	985.80	1005.00	2	9,608	0.02%
2018/07/11	5	990.40	4	991.00	965.00	1	9,508	0.01%
2018/07/09	4	1035.00	3	1040.00	1020.00	1	9,168	0.01%
2018/07/06	4	1118.75	14	1117.14	1175.00	-10	9,120	-0.11%
2018/07/05	6	1183.33	4	1170.00	1115.00	2	9,021	0.02%
2018/07/04	7	1192.86	9	1187.78	1180.00	-2	8,974	-0.02%
2018/07/03	0.1	1165.00	1	1285.00	1165.00	-1	8,943	-0.01%
2018/07/02	10	1171.50	4	1186.25	1230.00	6	8,742	0.07%
2018/06/29	4	1095.00	1	1100.00	1125.00	3	8,658	0.03%
2018/06/28	2	1055.00	2	1050.00	1055.00	0	8,572	0.00%
2018/06/27	6	1064.17	6	1070.83	1020.00	0	8,554	0.00%
2018/06/25	2	948.00	2	949.00	949.00	0	8,446	0.00%
2018/06/22	4	954.50	3	990.33	942.00	1	8,464	0.01%
2018/06/21	4	1040.00	4	1025.00	987.00	0	8,456	0.00%
2018/06/20	8	976.13	11	967.64	1010.00	-3	8,485	-0.04%
2018/06/15	1	1105.00	2	1090.00	1135.00	-1	8,410	-0.01%
2018/06/14	4	1148.75	3	1123.33	1080.00	1	8,400	0.01%
2018/06/13	2	1115.00	1	1150.00	1130.00	1	8,377	0.01%
2018/06/12	10	1167.00	9	1147.22	1135.00	1	8,374	0.01%
2018/06/11	8	1234.38	4	1212.50	1210.00	4	8,254	0.05%
2018/06/08	0	0.00	1	1230.00	1180.00	-1	8,214	-0.01%
2018/06/07	14	1181.07	16	1179.69	1230.00	-2	8,254	-0.02%
2018/06/06	8	1098.13	3	1116.67	1125.00	5	8,199	0.06%
2018/06/05	8	1030.63	8	1038.13	1025.00	0	8,160	0.00%
2018/06/04	1	1075.00	1	1080.00	1070.00	0	8,132	0.00%
2018/06/01	1	995.00	1	985.00	982.00	0	8,189	0.00%
2018/05/29	0	0.00	0.1	1080.00	1090.00	-0.1	8,203	0.00%
2018/05/28	0	0.00	1.5	1065.00	1065.00	-1.5	8,265	-0.02%
2018/05/24	1	885.00	1	902.00	913.00	0	8,482	0.00%
2018/05/23	3	933.33	3	945.00	883.00	0	8,545	0.00%
2018/05/21	1	974.00	0	0.00	974.00	1	8,574	0.01%
2018/05/16	0	0.00	0.2	925.00	926.00	-0.2	8,565	0.00%
2018/05/15	0	0.00	0	1000.00	1000.00	0	8,607	0.00%
2018/05/11	13	884.08	37	819.24	830.00	-24	8,639	-0.28%
2018/05/09	9	758.89	7.1	758.98	769.00	1.9	8,193	0.02%
2018/05/08	12	743.17	12	748.83	718.00	0	8,066	0.00%
2018/05/07	6	703.00	8	714.63	741.00	-2	7,911	-0.03%
2018/05/04	10	673.10	8	673.88	674.00	2	7,867	0.03%
2018/05/03	20	657.10	7	654.86	653.00	13	7,785	0.17%
2018/05/02	10	644.00	2	648.00	655.00	8	7,734	0.10%
2018/04/30	7	631.57	6	629.50	627.00	1	7,707	0.01%
2018/04/26	9	609.78	10	609.70	593.00	-1	7,738	-0.01%
2018/04/25	14	614.29	12	617.42	584.00	2	7,584	0.03%
2018/04/24	9	655.89	12	657.25	639.00	-3	7,374	-0.04%
2018/04/23	4	636.25	3	638.33	684.00	1	7,193	0.01%
2018/04/20	2	652.00	4	642.50	622.00	-2	7,192	-0.03%
2018/04/19	4	668.25	93	663.23	650.00	-89	7,135	-1.25%
2018/04/18	95	638.39	5	611.00	664.00	90	6,969	1.29%
2018/04/17	14	624.93	13	622.62	604.00	1	6,938	0.01%
2018/04/16	3	611.00	5	599.00	616.00	-2	6,791	-0.03%
2018/04/13	3	563.67	1	560.00	560.00	2	6,736	0.03%
2018/04/12	1	544.00	2	553.00	552.00	-1	6,707	-0.01%
2018/04/11	0	0.00	2	555.50	544.00	-2	6,723	-0.03%
2018/04/10	5	544.80	2	544.50	545.00	3	6,796	0.04%
2018/04/09	1	513.00	1	517.00	532.00	0	6,716	0.00%
2018/04/03	1	513.00	1	497.00	511.00	0	6,666	0.00%
2018/04/02	8	510.88	7	508.86	503.00	1	6,673	0.01%
2018/03/31	8	539.75	9	539.00	522.00	-1	6,625	-0.02%
2018/03/30	10	546.30	10	539.70	522.00	0	6,663	0.00%
2018/03/29	1	509.00	1	514.00	520.00	0	6,608	0.00%
2018/03/27	4	497.25	4	502.50	503.00	0	6,542	0.00%
2018/03/22	3	507.00	3	509.33	507.00	0	6,438	0.00%
2018/03/14	6	418.42	5	421.50	405.50	1	6,045	0.02%
2018/03/13	0	0.00	1	414.50	419.00	-1	6,009	-0.02%
2018/03/09	10	399.70	12	400.83	405.50	-2	5,986	-0.03%
2018/03/08	20	402.58	21	402.10	400.50	-1	5,903	-0.02%
2018/03/07	0	0.00	1	392.50	393.50	-1	5,856	-0.02%
2018/03/06	1	382.00	0	0.00	383.50	1	5,819	0.02%
2018/03/05	7	374.57	7	376.64	377.00	0	6,084	0.00%
2018/03/02	1	375.00	1	371.50	365.50	0	6,006	0.00%
2018/02/26	6	326.25	5	327.00	325.00	1	5,824	0.02%
2018/02/23	5	340.50	13	341.88	325.00	-8	5,726	-0.14%
2018/02/22	10	324.30	2	331.50	327.00	8	5,606	0.14%
2018/02/21	10	323.00	10	324.50	326.00	0	5,491	0.00%
2018/02/12	2	320.00	3	314.00	312.00	-1	5,437	-0.02%
2018/02/07	1	370.50	1	372.00	357.50	0	5,364	0.00%
2018/02/06	3	360.50	6	358.67	354.00	-3	5,307	-0.06%
2018/02/05	3	385.00	0	0.00	385.00	3	5,207	0.06%
2018/02/02	5	406.50	6	401.75	400.00	-1	5,176	-0.02%
2018/01/31	1	369.00	1	376.00	387.00	0	5,049	0.00%
2018/01/26	2	382.00	0	0.00	373.00	2	4,892	0.04%
2018/01/25	0	0.00	2	390.00	395.50	-2	4,805	-0.04%
2018/01/23	3	406.33	3	408.17	395.00	0	4,728	0.00%
2018/01/22	7	405.14	10	407.70	415.00	-3	4,613	-0.07%
2018/01/16	6	349.08	6	352.14	360.50	0	4,332	0.00%
2018/01/15	5	360.60	4	353.25	354.00	1	4,165	0.02%
2018/01/12	12	381.96	8	375.13	375.00	4	4,073	0.10%
2018/01/11	8	392.69	9	391.17	386.50	-1	4,022	-0.02%
2018/01/10	8	393.44	7.2	383.09	379.50	0.8	3,929	0.02%
2018/01/09	2	398.25	2	394.00	394.00	0	3,907	0.00%
2018/01/04	11	407.18	11	401.09	398.50	0	3,820	0.00%
2018/01/03	2	381.50	1	388.00	389.00	1	3,730	0.03%