國巨 (2327)-元富-城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
537
漲跌
▲3
漲幅
+0.56%
成交量
1,612張
產業
上市電子零組件類股
1897人加入追蹤

立即追蹤
本地時間:14:30(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－元富-城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

元富-城中券商分點個股進出
元富-城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
2024/11/22	0	538.00	2	539.50	537.00	-2	2,426	-0.08%
2024/11/21	0	534.00	2	531.50	534.00	-2	2,434	-0.08%
2024/11/20	2.1	531.90	0.1	531.00	526.00	2.1	2,440	0.08%
2024/11/19	0	533.72	0	0.00	535.00	0	2,441	0.00%
2024/11/18	0	532.00	3	532.00	530.00	-3	2,446	-0.12%
2024/11/15	2	534.00	0.1	537.00	533.00	2	2,444	0.08%
2024/11/14	2	538.51	0	0.00	534.00	2	2,453	0.08%
2024/11/13	0	551.00	0	0.00	551.00	0	2,478	0.00%
2024/11/12	1	546.03	0.1	551.00	545.00	0.9	2,489	0.04%
2024/11/11	0	558.38	0	0.00	557.00	0	2,477	0.00%
2024/11/08	0	553.77	0	554.00	548.00	0	2,477	0.00%
2024/11/07	0	541.17	0	0.00	551.00	0	2,473	0.00%
2024/11/06	1	534.00	0	0.00	534.00	1	2,465	0.04%
2024/11/05	1	539.00	0	0.00	538.00	1	2,455	0.04%
2024/11/04	0	548.57	0	0.00	543.00	0	2,502	0.00%
2024/11/01	1	534.01	1	539.00	545.00	0	2,541	0.00%
2024/10/30	15.2	567.49	12.8	562.77	558.00	2.4	2,536	0.09%
2024/10/29	7.4	590.95	0	0.00	591.00	7.4	2,439	0.30%
2024/10/28	1.1	606.22	0	0.00	613.00	1.1	2,496	0.04%
2024/10/25	1	612.09	0	0.00	615.00	1	2,497	0.04%
2024/10/24	1	610.04	0	0.00	610.00	1	2,529	0.04%
2024/10/23	4	611.77	6.2	612.56	614.00	-2.2	2,571	-0.09%
2024/10/22	6	619.83	0	0.00	620.00	6	2,568	0.23%
2024/10/18	0	0.00	0	625.00	624.00	0	2,619	0.00%
2024/10/17	1.1	617.30	6	620.00	619.00	-4.9	2,623	-0.19%
2024/10/16	2	613.50	2	622.00	621.00	0	2,633	0.00%
2024/10/15	2.1	626.97	2	626.00	625.00	0.1	2,708	0.00%
2024/10/14	0	607.00	11	615.45	618.00	-11	2,706	-0.41%
2024/10/11	4.1	604.53	0	611.00	604.00	4.1	2,736	0.15%
2024/10/09	3	614.66	0	0.00	611.00	3	2,780	0.11%
2024/10/08	3	611.04	1	614.00	613.00	2	2,790	0.07%
2024/10/07	0	0.00	6.1	620.98	624.00	-6.1	2,799	-0.22%
2024/10/04	17.1	610.11	1	606.00	607.00	16.1	2,796	0.58%
2024/10/01	1.1	621.19	2.1	619.08	620.00	-1	2,786	-0.04%
2024/09/30	4	624.75	0	0.00	623.00	4	2,808	0.14%
2024/09/27	6.1	638.16	0	0.00	635.00	6.1	2,826	0.21%
2024/09/26	2.1	654.76	1	656.88	652.00	1.1	2,783	0.04%
2024/09/25	1.6	636.30	12	637.09	645.00	-10.3	2,759	-0.37%
2024/09/24	3	617.00	6	621.50	623.00	-3	2,720	-0.11%
2024/09/23	0	0.00	3	612.00	613.00	-3	2,761	-0.11%
2024/09/20	4	605.00	0.2	607.00	604.00	3.8	2,810	0.14%
2024/09/19	3.7	601.48	3	609.33	609.00	0.7	2,841	0.02%
2024/09/18	5.3	604.79	1	608.00	604.00	4.3	2,882	0.15%
2024/09/13	2	609.00	4	608.25	606.00	-2	2,983	-0.07%
2024/09/12	2	604.50	7.1	602.17	603.00	-5.1	3,001	-0.17%
2024/09/11	0.1	574.08	1	569.00	573.00	-0.9	2,989	-0.03%
2024/09/10	6	590.81	1	599.00	577.00	5	2,985	0.17%
2024/09/09	0.1	591.80	1	618.00	593.00	-1	3,013	-0.03%
2024/09/06	1	604.00	0.1	612.29	607.00	0.9	2,993	0.03%
2024/09/05	0	0.00	1.1	606.25	606.00	-1.1	2,994	-0.04%
2024/09/04	13.2	612.59	1.1	618.64	608.00	12.1	2,999	0.40%
2024/09/03	8.2	646.58	0	0.00	642.00	8.2	2,995	0.27%
2024/09/02	0	0.00	1	657.00	655.00	-1	3,001	-0.03%
2024/08/30	0	0.00	1	660.04	657.00	-1	3,019	-0.03%
2024/08/29	0.1	654.00	4	655.50	657.00	-3.9	3,016	-0.13%
2024/08/28	4.1	646.27	1	652.01	654.00	3	3,026	0.10%
2024/08/27	5.1	649.66	1.2	653.17	653.00	3.9	3,092	0.13%
2024/08/26	11	659.27	0.7	655.00	655.00	10.3	3,098	0.33%
2024/08/23	0.2	635.31	1	648.90	648.00	-0.9	3,089	-0.03%
2024/08/22	1	641.00	1.1	642.89	641.00	-0.1	3,089	0.00%
2024/08/21	4	637.02	2	639.50	635.00	2	3,121	0.07%
2024/08/20	1	637.14	2	640.00	646.00	-1	3,118	-0.03%
2024/08/19	2	632.00	0	0.00	633.00	2	3,112	0.06%
2024/08/16	1.8	637.84	4	635.00	631.00	-2.3	3,111	-0.07%
2024/08/15	8.3	625.79	2	630.50	622.00	6.3	3,092	0.20%
2024/08/14	6	744.00	1	754.00	745.00	5	3,046	0.16%
2024/08/13	2	735.50	0	0.00	738.00	2	3,028	0.07%
2024/08/12	1	734.00	10	735.00	733.00	-9	3,039	-0.30%
2024/08/09	1	739.06	9	735.69	727.00	-8	3,045	-0.26%
2024/08/08	6	698.67	20	703.75	701.00	-14	3,020	-0.46%
2024/08/07	16	700.75	5	694.77	702.00	11	3,001	0.37%
2024/08/06	7	672.15	1	679.00	677.00	6	3,014	0.20%
2024/08/05	11.2	680.96	0	0.00	669.00	11.2	2,986	0.37%
2024/08/02	4	761.94	2	774.49	743.00	2	2,966	0.07%
2024/08/01	1	781.03	0	0.00	786.00	1	2,960	0.03%
2024/07/31	1.1	756.29	9.1	775.04	792.00	-8.1	2,961	-0.27%
2024/07/30	2	707.00	5	716.19	730.00	-3	3,024	-0.10%
2024/07/29	3	718.63	0	0.00	720.00	3	3,019	0.10%
2024/07/26	7.1	714.25	3	717.00	727.00	4.1	3,009	0.14%
2024/07/23	0	751.00	0	0.00	755.00	0	3,011	0.00%
2024/07/22	1.1	755.35	0	0.00	742.00	1.1	2,999	0.04%
2024/07/19	8.1	768.95	0	0.00	766.00	8.1	2,974	0.27%
2024/07/18	0	792.00	2.1	794.38	795.00	-2.1	2,969	-0.07%
2024/07/17	1	804.92	0.2	807.00	798.00	0.8	2,971	0.03%
2024/07/16	6	795.67	12.3	801.14	804.00	-6.3	3,010	-0.21%
2024/07/15	2	764.50	1	772.00	772.00	1	2,958	0.03%
2024/07/12	4	783.17	0	786.00	770.00	4	2,960	0.14%
2024/07/11	1.1	805.69	10	789.20	797.00	-8.9	2,928	-0.30%
2024/07/10	3	747.67	9.3	756.87	764.00	-6.3	2,881	-0.22%
2024/07/09	2.1	743.65	0.2	749.05	745.00	1.9	2,899	0.07%
2024/07/08	4	750.25	1.1	754.86	755.00	3	2,903	0.10%
2024/07/05	1	753.98	2	763.47	754.00	-1	2,926	-0.03%
2024/07/04	1	745.00	3.2	747.72	753.00	-2.2	2,929	-0.08%
2024/07/03	2	730.50	5	736.00	731.00	-3	2,920	-0.10%
2024/07/02	1.1	712.38	0	0.00	717.00	1.1	2,916	0.04%
2024/07/01	1.1	722.08	0	0.00	724.00	1.1	2,923	0.04%
2024/06/28	1.1	732.60	0	0.00	730.00	1.1	2,927	0.04%
2024/06/27	4.1	738.47	0	0.00	742.00	4.1	3,027	0.13%
2024/06/26	0	0.00	0	760.00	763.00	0	2,986	0.00%
2024/06/25	4.1	756.98	0.1	759.00	756.00	4	2,969	0.13%
2024/06/24	2.2	764.12	0.3	763.08	759.00	1.9	2,915	0.06%
2024/06/21	0	0.00	6.2	734.67	759.00	-6.2	2,880	-0.21%
2024/06/20	2	713.99	0	715.00	715.00	2	2,801	0.07%
2024/06/19	1	712.00	0.1	716.00	717.00	0.9	2,817	0.03%
2024/06/18	0	0.00	3.8	711.64	712.00	-3.8	2,839	-0.14%
2024/06/17	6	703.32	1.2	700.30	705.00	4.8	2,826	0.17%
2024/06/14	0	691.00	5.2	692.42	696.00	-5.2	2,819	-0.18%
2024/06/13	0	0.00	2	677.00	678.00	-2	2,780	-0.07%
2024/06/12	5	667.20	0	0.00	668.00	5	2,785	0.18%
2024/06/11	1.1	671.81	0	0.00	666.00	1.1	2,800	0.04%
2024/06/07	4	680.25	6.1	690.12	678.00	-2.1	2,825	-0.07%
2024/06/06	1	672.00	0	0.00	674.00	1	2,815	0.04%
2024/06/05	1.1	676.00	1.1	676.11	671.00	0	2,804	0.00%
2024/06/04	0	0.00	1	675.00	671.00	-1	2,847	-0.04%
2024/06/03	0	666.00	1.2	677.49	677.00	-1.2	2,841	-0.04%
2024/05/31	4.2	673.28	6.9	679.12	662.00	-2.7	2,834	-0.10%
2024/05/30	3.3	656.89	0	0.00	657.00	3.3	2,778	0.12%
2024/05/29	1.7	668.64	1.9	668.30	668.00	-0.1	2,791	0.00%
2024/05/28	0	666.00	0.1	670.00	669.00	-0.1	2,854	0.00%
2024/05/27	5.3	667.50	7.2	669.33	667.00	-2	2,880	-0.07%
2024/05/24	0.4	646.43	7.4	651.86	651.00	-7.1	2,838	-0.25%
2024/05/23	0	638.00	5.1	640.58	638.00	-5.1	2,811	-0.18%
2024/05/22	1	632.00	3	639.67	636.00	-2	2,821	-0.07%
2024/05/21	4.1	628.21	1	630.00	630.00	3.1	2,814	0.11%
2024/05/20	4.4	634.47	0	0.00	634.00	4.4	2,812	0.16%
2024/05/17	2	639.07	2.1	647.95	640.00	0	2,801	0.00%
2024/05/16	0	641.00	7.3	643.43	645.00	-7.3	2,800	-0.26%
2024/05/15	0.1	633.00	0	0.00	630.00	0.1	2,808	0.00%
2024/05/14	0.2	634.42	0	0.00	634.00	0.2	2,817	0.01%
2024/05/13	0	637.00	2	638.50	636.00	-2	2,813	-0.07%
2024/05/10	8.1	639.14	1	649.00	635.00	7.1	2,809	0.25%
2024/05/09	5.1	650.82	1	653.00	648.00	4.1	2,781	0.15%
2024/05/08	1	662.00	4	663.50	662.00	-3	2,748	-0.11%
2024/05/07	1	647.07	5	655.20	658.00	-4	2,729	-0.15%
2024/05/06	7	660.14	1	671.00	659.00	6	2,689	0.22%
2024/05/03	11	662.64	23.4	659.02	655.00	-12.4	2,641	-0.47%
2024/04/30	3	628.00	0	0.00	625.00	3	2,463	0.12%
2024/04/29	0	0.00	9.2	628.40	631.00	-9.2	2,447	-0.38%
2024/04/26	3.1	614.66	1	613.00	615.00	2.1	2,409	0.09%
2024/04/25	4	618.00	0	0.00	615.00	4	2,414	0.17%
2024/04/24	0	0.00	6.1	619.90	624.00	-6.1	2,408	-0.25%
2024/04/23	4	604.00	3	607.67	607.00	1	2,442	0.04%
2024/04/22	2	598.00	10.1	602.76	599.00	-8.1	2,430	-0.33%
2024/04/19	3.1	589.43	3	592.00	588.00	0.1	2,393	0.01%
2024/04/18	2	588.51	0.1	596.00	593.00	1.9	2,348	0.08%
2024/04/17	1	591.06	0	0.00	593.00	1	2,342	0.04%
2024/04/16	3.1	583.76	1	582.00	585.00	2.1	2,348	0.09%
2024/04/15	7.1	605.00	0	0.00	602.00	7.1	2,322	0.31%
2024/04/12	0	618.18	2	622.50	618.00	-2	2,286	-0.09%
2024/04/11	4.3	611.39	3	610.00	609.00	1.3	2,256	0.06%
2024/04/10	1	622.00	1	624.00	621.00	0	2,230	0.00%
2024/04/09	4.1	620.17	3	618.33	615.00	1.1	2,228	0.05%
2024/04/08	5.1	620.18	3	617.67	617.00	2.1	2,225	0.10%
2024/04/03	1	622.90	0	617.00	614.00	1	2,189	0.05%
2024/04/02	0.1	617.50	5	614.00	616.00	-4.9	2,171	-0.23%
2024/04/01	3	616.63	13	615.87	622.00	-10	2,135	-0.47%
2024/03/29	1	591.03	0	0.00	591.00	1	2,016	0.05%
2024/03/28	1	583.00	6	591.00	594.00	-5	2,012	-0.25%
2024/03/27	1	575.00	1	579.00	581.00	0	2,001	0.00%
2024/03/26	5.1	577.57	2	580.50	577.00	3.1	2,007	0.15%
2024/03/25	6	592.67	0	0.00	582.00	6	1,987	0.30%
2024/03/22	2	577.00	0.1	586.55	588.00	1.9	1,970	0.10%
2024/03/21	3.1	577.20	0	0.00	585.00	3.1	1,958	0.16%
2024/03/20	0.1	578.00	4	580.75	579.00	-4	1,938	-0.20%
2024/03/19	8	577.88	0	579.33	578.00	8	2,018	0.40%
2024/03/18	6.3	585.87	0.8	584.00	586.00	5.5	2,040	0.27%
2024/03/14	0	583.00	0	0.00	584.00	0	2,123	0.00%
2024/03/13	1	581.00	2	587.49	583.00	-1	2,121	-0.05%
2024/03/12	0	570.00	4	574.75	578.00	-4	2,092	-0.19%
2024/03/11	1	561.00	0	0.00	566.00	1	2,078	0.05%
2024/03/08	4.1	566.24	2	565.50	565.00	2.1	2,087	0.10%
2024/03/07	0.1	554.00	2	553.00	556.00	-1.9	2,034	-0.09%
2024/03/06	0	0.00	1	549.00	556.00	-1	2,040	-0.05%
2024/03/05	0.2	555.00	0	0.00	549.00	0.2	2,074	0.01%
2024/03/04	2	556.50	0	0.00	556.00	2	2,094	0.10%
2024/03/01	2.4	567.42	3	570.33	563.00	-0.6	2,148	-0.03%
2024/02/29	0.7	555.96	2	551.51	558.00	-1.3	2,085	-0.06%
2024/02/26	0	0.00	1	549.00	547.00	-1	2,124	-0.05%
2024/02/23	3	542.67	0	0.00	541.00	3	2,119	0.14%
2024/02/22	0	0.00	0	552.00	552.00	0	2,101	0.00%
2024/02/21	0.7	559.00	1	558.00	556.00	-0.3	2,096	-0.02%
2024/02/20	0	552.00	0	0.00	554.00	0	2,090	0.00%
2024/02/19	0	0.00	1.8	546.00	551.00	-1.8	2,097	-0.09%
2024/02/16	2	543.50	1	539.00	543.00	1	2,094	0.05%
2024/02/15	1	546.01	2	561.45	551.00	-1	2,067	-0.05%
2024/02/05	2.2	546.95	0	0.00	550.00	2.2	2,061	0.11%
2024/02/01	0	0.00	1	555.00	552.00	-1	2,039	-0.05%
2024/01/31	2	550.00	0	0.00	552.00	2	2,025	0.10%
2024/01/30	2	553.00	0	0.00	550.00	2	2,035	0.10%
2024/01/29	0	556.00	0	0.00	558.00	0	2,030	0.00%
2024/01/25	0	0.00	1	557.00	556.00	-1	2,054	-0.05%
2024/01/24	1	556.00	0	0.00	553.00	1	2,098	0.05%
2024/01/23	0	561.00	0	0.00	560.00	0	2,114	0.00%
2024/01/22	4	555.50	1	559.00	556.00	3	2,117	0.14%
2024/01/19	1	556.00	0	0.00	564.00	1	2,127	0.05%
2024/01/18	2	558.51	0	0.00	557.00	2	2,132	0.09%
2024/01/17	2	571.52	9	574.89	559.00	-7	2,125	-0.33%
2024/01/16	3	565.00	0	0.00	564.00	3	2,054	0.15%
2024/01/15	0	575.00	2	572.00	576.00	-2	2,039	-0.10%
2024/01/10	1	556.00	0	0.00	555.00	1	2,064	0.05%
2024/01/09	3	567.67	0	0.00	565.00	3	2,090	0.14%
2024/01/08	3	571.00	0	0.00	572.00	3	2,080	0.14%
2024/01/05	0	573.12	0	0.00	572.00	0	2,086	0.00%
2024/01/04	0	578.00	0	0.00	577.00	0	2,125	0.00%
2024/01/03	0.1	580.00	2	580.00	578.00	-2	2,127	-0.09%
2024/01/02	2	589.50	0	0.00	587.00	2	2,110	0.09%
2023/12/29	0	597.00	0	0.00	597.00	0	2,097	0.00%
2023/12/28	1	593.00	0	0.00	597.00	1	2,110	0.05%
2023/12/22	7	597.57	2.1	596.19	596.00	4.9	2,130	0.23%
2023/12/21	0	607.00	0	0.00	607.00	0	2,113	0.00%
2023/12/20	0	613.00	0	0.00	614.00	0	2,114	0.00%
2023/12/19	1	613.02	1	627.00	616.00	0	2,106	0.00%
2023/12/18	3	617.67	0	617.00	620.00	3	2,095	0.14%
2023/12/15	3	627.37	4.6	628.91	633.00	-1.6	2,091	-0.07%
2023/12/14	2	623.01	8.3	622.23	634.00	-6.3	2,058	-0.30%
2023/12/13	6	607.00	0	0.00	605.00	6	1,990	0.30%
2023/12/12	1	622.00	8	620.26	619.00	-7	1,991	-0.35%
2023/12/11	1	614.96	6.2	613.18	614.00	-5.2	1,943	-0.27%
2023/12/08	0	0.00	2.1	602.42	601.00	-2.1	1,894	-0.11%
2023/12/07	0.1	593.50	0	0.00	595.00	0.1	1,905	0.00%
2023/12/06	7	593.28	0	600.00	595.00	7	1,901	0.37%
2023/12/05	1	597.98	1	600.00	600.00	0	1,877	0.00%
2023/12/04	1	596.98	0	0.00	599.00	1	1,861	0.05%
2023/12/01	2.1	593.51	1.2	598.77	597.00	0.8	1,862	0.04%
2023/11/30	1	596.03	0.1	597.00	601.00	0.9	1,869	0.05%
2023/11/29	0.1	596.38	1.3	595.54	599.00	-1.2	1,847	-0.06%
2023/11/28	0	592.00	8.2	588.52	594.00	-8.2	1,921	-0.42%
2023/11/27	1.1	571.10	0	0.00	571.00	1.1	1,861	0.06%
2023/11/24	2	570.50	7.2	569.71	575.00	-5.2	1,859	-0.28%
2023/11/23	0.1	545.00	4	546.00	545.00	-4	1,763	-0.22%
2023/11/21	6	550.16	3	552.33	550.00	3	1,781	0.17%
2023/11/20	1.1	540.95	0	0.00	543.00	1.1	1,779	0.06%
2023/11/17	0	0.00	1	549.00	547.00	-1	1,777	-0.06%
2023/11/16	2.1	541.05	0	0.00	545.00	2.1	1,780	0.12%
2023/11/15	0.1	546.00	1	555.00	548.00	-1	1,768	-0.05%
2023/11/14	5.1	550.56	0	0.00	546.00	5.1	1,764	0.29%
2023/11/13	0	0.00	2	554.00	557.00	-2	1,781	-0.11%
2023/11/09	1	542.00	0	0.00	545.00	1	1,778	0.06%
2023/11/08	2	553.50	1.6	550.14	549.00	0.4	1,796	0.02%
2023/11/07	0	0.00	2	558.50	557.00	-2	1,799	-0.11%
2023/11/06	0.1	550.00	0	0.00	551.00	0.1	1,789	0.00%
2023/11/03	1	550.00	0	0.00	549.00	1	1,785	0.06%
2023/11/02	0	0.00	3	549.00	547.00	-3	1,778	-0.17%
2023/11/01	3	542.67	6	542.17	538.00	-3	1,760	-0.17%
2023/10/31	3	527.33	0	0.00	526.00	3	1,721	0.17%
2023/10/27	1.1	532.86	5	528.40	534.00	-4	1,733	-0.23%
2023/10/26	3	510.00	0	0.00	510.00	3	1,725	0.17%
2023/10/25	2	521.50	0	0.00	521.00	2	1,743	0.11%
2023/10/23	0.2	537.00	1	539.00	530.00	-0.8	1,790	-0.04%
2023/10/20	3.1	535.77	1	530.00	530.00	2.1	1,796	0.12%
2023/10/19	2	544.02	0.1	543.00	549.00	2	1,820	0.11%
2023/10/18	2	544.50	6.1	552.28	550.00	-4.1	1,839	-0.22%
2023/10/17	1.2	553.08	4.1	551.70	547.00	-2.9	1,808	-0.16%
2023/10/16	0.1	535.00	0	0.00	536.00	0.1	1,782	0.00%
2023/10/13	2	537.00	2	544.50	542.00	0	1,824	0.00%
2023/10/12	0	0.00	5.1	539.79	543.00	-5.1	1,840	-0.28%
2023/10/11	0	525.00	0	0.00	527.00	0	1,801	0.00%
2023/10/06	0	525.00	0	0.00	525.00	0	1,822	0.00%
2023/10/05	0.1	527.00	2	529.50	530.00	-2	1,819	-0.11%
2023/10/04	0	0.00	0.1	518.96	521.00	-0.1	1,828	-0.01%
2023/10/03	4.1	525.16	3	523.00	520.00	1.1	1,822	0.06%
2023/10/02	0	0.00	1	534.00	533.00	-1	1,829	-0.05%
2023/09/28	1	521.00	1	529.00	525.00	0	1,831	0.00%
2023/09/27	0	0.00	0.1	521.00	523.00	-0.1	1,852	0.00%
2023/09/26	0	520.00	1	523.94	521.00	-1	1,874	-0.05%
2023/09/25	0	0.00	1	529.00	521.00	-1	1,881	-0.05%
2023/09/22	2	514.60	2	521.00	521.00	0	1,870	0.00%
2023/09/20	0	518.00	0.4	517.27	520.00	-0.4	1,877	-0.02%
2023/09/19	1	521.00	3	526.00	520.00	-2	1,880	-0.11%
2023/09/18	2	515.00	2	527.00	525.00	0	1,903	0.00%
2023/09/15	4	518.25	5	520.00	522.00	-1	1,898	-0.05%
2023/09/14	0	0.00	3.1	505.05	512.00	-3.1	1,870	-0.16%
2023/09/13	4	508.74	1	506.00	506.00	3	1,881	0.16%
2023/09/12	2.1	511.81	5	512.00	514.00	-2.9	1,892	-0.15%
2023/09/11	3	502.33	1.1	505.72	500.00	1.9	1,896	0.10%
2023/09/08	0.1	500.00	0	0.00	502.00	0.1	1,918	0.00%
2023/09/07	1.1	500.93	0.1	502.00	502.00	1	1,945	0.05%
2023/09/06	1.1	501.05	0	504.00	505.00	1	1,973	0.05%
2023/09/05	1	508.00	4	505.25	508.00	-3	1,979	-0.15%
2023/09/04	0	497.00	1.1	504.71	497.50	-1	1,991	-0.05%
2023/09/01	5	503.68	12	500.25	499.50	-7	1,977	-0.36%
2023/08/31	3.1	487.10	0	0.00	485.00	3.1	1,904	0.16%
2023/08/28	0	0.00	2	478.50	478.00	-2	2,013	-0.10%
2023/08/24	0	0.00	0	471.50	471.50	0	2,210	0.00%
2023/08/23	0	469.50	0	0.00	470.50	0	2,265	0.00%
2023/08/21	0	457.27	0	0.00	456.50	0	2,419	0.00%
2023/08/18	0	0.00	2	461.50	461.50	-2	2,467	-0.08%
2023/08/17	1	441.82	0	458.50	457.00	1	2,495	0.04%
2023/08/16	0	452.00	0	0.00	448.50	0	2,520	0.00%
2023/08/15	0	0.00	0	460.00	453.00	0	2,548	0.00%
2023/08/14	2	460.50	0	461.00	457.00	2	2,577	0.08%
2023/08/11	0	0.00	1	469.00	470.00	-1	2,588	-0.04%
2023/08/10	2	467.95	3	466.83	467.00	-1	2,590	-0.04%
2023/08/09	0	0.00	1	469.50	465.50	-1	2,594	-0.04%
2023/08/08	1.1	468.83	1	463.50	463.50	0.1	2,598	0.00%
2023/08/07	0.1	465.50	1	465.50	468.00	-1	2,609	-0.04%
2023/08/04	0	462.50	0	0.00	464.00	0	2,621	0.00%
2023/08/01	0	461.50	0	462.71	461.50	0	2,637	0.00%
2023/07/31	7	465.20	0	0.00	459.50	7	2,652	0.27%
2023/07/28	1	458.23	2	467.75	471.50	-1	2,642	-0.04%
2023/07/27	2	454.49	1.6	458.25	456.00	0.4	2,603	0.02%
2023/07/26	2	450.50	0	451.00	449.50	2	2,598	0.08%
2023/07/25	0	461.00	0	0.00	461.50	0	2,565	0.00%
2023/07/24	1	459.07	0	462.00	457.50	1	2,572	0.04%
2023/07/21	0	476.00	0	475.25	473.50	0	2,539	0.00%
2023/07/20	0.1	486.83	0	0.00	485.00	0.1	2,540	0.00%
2023/07/19	1	487.50	0	0.00	486.00	1	2,551	0.04%
2023/07/18	2	493.50	2	490.05	489.00	0	2,621	0.00%
2023/07/17	0	501.33	2	503.00	503.00	-2	2,606	-0.08%
2023/07/14	0.1	492.50	0	493.50	495.50	0	2,601	0.00%
2023/07/13	5	498.20	14	497.82	491.00	-9	2,614	-0.34%
2023/07/12	0	493.00	0	0.00	497.00	0	2,614	0.00%
2023/07/11	2	496.98	0	0.00	496.50	2	2,667	0.08%
2023/07/10	3	487.33	0	0.00	485.00	3	2,705	0.11%
2023/07/07	0	0.00	1	495.00	491.50	-1	2,763	-0.04%
2023/07/06	1.1	490.46	0	0.00	489.00	1.1	2,755	0.04%
2023/07/05	2	489.26	0.6	490.50	487.50	1.4	2,786	0.05%
2023/07/03	0	497.40	0	0.00	499.50	0	2,747	0.00%
2023/06/29	3.1	493.00	3	494.17	495.00	0.1	2,752	0.00%
2023/06/28	1	488.00	0.3	489.50	488.00	0.7	2,753	0.03%
2023/06/27	0.3	484.00	0	0.00	487.00	0.3	2,787	0.01%
2023/06/26	1	490.00	0.2	488.22	486.00	0.8	2,801	0.03%
2023/06/21	3	492.67	0	0.00	491.00	3	2,822	0.11%
2023/06/20	2	497.50	0	0.00	496.00	2	2,833	0.07%
2023/06/19	6	501.17	2	498.00	498.00	4	2,844	0.14%
2023/06/16	2	503.51	2	507.49	506.00	0	2,851	0.00%
2023/06/15	1	511.98	2	509.00	510.00	-1	2,843	-0.03%
2023/06/14	0	0.00	1	500.00	499.50	-1	2,833	-0.04%
2023/06/13	0	0.00	1	496.50	495.00	-1	2,851	-0.04%
2023/06/12	1.3	489.98	0	492.00	488.00	1.3	2,910	0.04%
2023/06/09	2.4	493.58	0.1	495.50	492.50	2.4	2,944	0.08%
2023/06/08	2	495.76	0	0.00	494.00	2	2,967	0.07%
2023/06/07	0.2	502.36	1	505.00	504.00	-0.8	3,005	-0.03%
2023/06/06	2	508.50	0.1	513.00	502.00	2	3,017	0.06%
2023/06/05	0	0.00	3	516.99	519.00	-3	2,987	-0.10%
2023/06/02	4	504.02	9.2	508.24	506.00	-5.2	2,963	-0.17%
2023/06/01	3	500.33	1	502.98	500.00	2	2,944	0.07%
2023/05/31	5	502.30	6	506.33	508.00	-1	2,953	-0.03%
2023/05/30	8.1	495.91	1	508.00	496.00	7.1	2,868	0.25%
2023/05/29	0.3	505.60	3	508.67	508.00	-2.8	2,835	-0.10%
2023/05/26	3	499.67	3	506.33	502.00	0	2,797	0.00%
2023/05/25	1	493.50	4	497.63	507.00	-3	2,742	-0.11%
2023/05/24	3	487.51	0	0.00	492.50	3	2,711	0.11%
2023/05/23	0	0.00	2	494.50	493.50	-2	2,689	-0.07%
2023/05/22	3	490.66	0	0.00	493.00	3	2,684	0.11%
2023/05/19	1	498.50	0	0.00	495.50	1	2,674	0.04%
2023/05/18	0	496.00	4	499.13	500.00	-4	2,777	-0.14%
2023/05/17	2	490.25	0	490.00	488.50	2	2,793	0.07%
2023/05/16	1	490.50	0	0.00	491.00	1	2,854	0.04%
2023/05/15	1	492.00	0	0.00	488.00	1	2,865	0.03%
2023/05/12	0	0.00	1	501.00	496.00	-1	2,884	-0.03%
2023/05/11	0	0.00	1	501.00	490.00	-1	2,961	-0.03%
2023/05/10	0	495.00	0.1	495.50	494.50	0	2,965	0.00%
2023/05/09	4	493.00	0	0.00	500.00	4	2,957	0.14%
2023/05/05	0	0.00	5	505.60	506.00	-5	2,957	-0.17%
2023/05/04	0	0.00	0	493.00	493.50	0	2,967	0.00%
2023/05/03	1	496.06	0.3	498.56	498.00	0.7	2,986	0.02%
2023/05/02	0	502.00	1	503.00	502.00	-1	3,036	-0.03%
2023/04/28	0	502.00	0	0.00	496.00	0	3,122	0.00%
2023/04/26	0	0.00	1	494.00	495.00	-1	3,150	-0.03%
2023/04/25	2	497.71	0	493.00	490.50	2	3,155	0.06%
2023/04/24	0.1	504.29	3	503.33	507.00	-2.9	3,135	-0.09%
2023/04/21	11	503.13	1	524.00	495.50	10	3,149	0.32%
2023/04/20	6	522.98	0	530.00	518.00	6	3,144	0.19%
2023/04/19	12	531.00	10	535.00	535.00	2	3,233	0.06%
2023/04/18	0	536.91	0	541.00	538.00	0	3,290	0.00%
2023/04/17	3.1	542.98	0	0.00	542.00	3.1	3,321	0.09%
2023/04/14	0.1	550.00	2	553.98	553.00	-1.9	3,301	-0.06%
2023/04/13	0	0.00	2	543.00	542.00	-2	3,262	-0.06%
2023/04/12	0	539.63	9	538.79	542.00	-9	3,214	-0.28%
2023/04/11	3	526.66	0	0.00	527.00	3	3,148	0.10%
2023/04/10	1.1	534.66	6	530.83	530.00	-4.9	3,136	-0.16%
2023/04/07	2	517.00	0	0.00	516.00	2	3,105	0.06%
2023/04/06	1.1	520.08	0	0.00	520.00	1.1	3,098	0.03%
2023/03/31	0.1	528.00	5	532.80	529.00	-5	3,095	-0.16%
2023/03/30	1.1	517.94	0	0.00	520.00	1.1	3,086	0.03%
2023/03/29	3	522.33	0.5	519.00	520.00	2.5	3,103	0.08%
2023/03/28	1	530.99	0	0.00	531.00	1	3,146	0.03%
2023/03/27	2	529.00	3	531.98	533.00	-1	3,138	-0.03%
2023/03/24	2	522.55	6	526.17	527.00	-4	3,153	-0.13%
2023/03/23	0	0.00	2	517.00	517.00	-2	3,147	-0.06%
2023/03/22	0	0.00	2	506.00	505.00	-2	3,139	-0.06%
2023/03/20	2	497.50	1	502.00	500.00	1	3,157	0.03%
2023/03/17	3	491.50	3	496.67	496.00	0	3,177	0.00%
2023/03/16	6	484.42	5.6	486.25	486.50	0.4	3,182	0.01%
2023/03/15	7.1	502.00	2	503.01	492.00	5.1	3,179	0.16%
2023/03/14	4.1	508.07	0	0.00	505.00	4.1	3,132	0.13%
2023/03/10	6.1	524.60	0	517.00	518.00	6	3,165	0.19%
2023/03/09	7	543.14	0	0.00	541.00	7	3,173	0.22%
2023/03/07	2	560.00	3	559.33	559.00	-1	3,204	-0.03%
2023/03/06	0	0.00	3	553.33	557.00	-3	3,199	-0.09%
2023/03/03	7	542.29	6	544.67	539.00	1	3,168	0.03%
2023/03/02	1	532.00	0	0.00	531.00	1	3,150	0.03%
2023/03/01	3	527.67	1	534.00	538.00	2	3,141	0.06%
2023/02/24	1	538.00	0	0.00	538.00	1	3,104	0.03%
2023/02/23	5.4	541.52	2	543.00	543.00	3.4	3,113	0.11%
2023/02/22	7	543.71	2	543.00	541.00	5	3,120	0.16%
2023/02/20	0	0.00	0.3	561.00	561.00	-0.3	3,188	-0.01%
2023/02/17	3.4	567.00	0	0.00	569.00	3.4	3,234	0.11%
2023/02/16	2	573.00	10	568.60	575.00	-8	3,252	-0.25%
2023/02/15	1.3	539.37	1.6	542.94	545.00	-0.3	3,223	-0.01%
2023/02/14	0	538.00	8.8	533.11	540.00	-8.8	3,220	-0.27%
2023/02/13	1	508.00	0	0.00	516.00	1	3,261	0.03%
2023/02/10	1	510.00	1.1	512.91	516.00	-0.1	3,293	0.00%
2023/02/09	5	515.19	0	0.00	511.00	5	3,308	0.15%
2023/02/07	1	529.00	0.1	530.00	529.00	1	3,329	0.03%
2023/02/06	1	531.00	0	0.00	533.00	1	3,371	0.03%
2023/02/03	1	542.00	0	536.00	540.00	1	3,427	0.03%
2023/02/01	1	531.00	1	540.00	540.00	0	3,470	0.00%
2023/01/31	0	0.00	0.2	537.18	540.00	-0.2	3,468	-0.01%
2023/01/30	1	524.00	1	543.00	532.00	0	3,436	0.00%
2023/01/16	0	0.00	0.2	512.00	513.00	-0.2	3,347	0.00%
2023/01/13	1	514.00	0	0.00	514.00	1	3,380	0.03%
2023/01/12	0	522.31	0.3	518.00	520.00	-0.3	3,399	-0.01%
2023/01/11	4	529.00	0	0.00	528.00	4	3,430	0.12%
2023/01/10	1	521.00	1	532.01	535.00	0	3,429	0.00%
2023/01/09	5	514.80	10.8	515.37	525.00	-5.8	3,404	-0.17%
2023/01/06	0	0.00	3	494.33	496.00	-3	3,316	-0.09%
2023/01/05	0	0.00	2	480.50	485.50	-2	3,296	-0.06%
2023/01/03	0	0.00	1	459.00	465.50	-1	3,399	-0.03%
2022/12/30	0	0.00	0.1	460.00	451.00	-0.1	3,420	0.00%
2022/12/29	1	453.00	0.3	453.35	455.50	0.7	3,424	0.02%
2022/12/27	1	466.00	2.1	470.95	464.50	-1.1	3,470	-0.03%
2022/12/23	1	457.50	1.2	458.00	460.00	-0.2	3,489	-0.01%
2022/12/22	0	0.00	2	466.00	466.50	-2	3,506	-0.06%
2022/12/21	3	456.67	6	454.84	454.50	-3	3,514	-0.09%
2022/12/20	3	467.00	2.1	470.40	455.50	0.9	3,547	0.03%
2022/12/16	3	483.00	0	0.00	480.50	3	3,536	0.08%
2022/12/15	5	491.30	5	493.90	495.00	0	3,506	0.00%
2022/12/14	3	481.33	6	485.07	486.00	-3	3,532	-0.09%
2022/12/13	3.1	476.32	0	0.00	474.00	3.1	3,606	0.09%
2022/12/12	3	474.83	3	482.67	485.50	0	3,583	0.00%
2022/12/09	3	479.67	3	487.00	479.00	0	3,600	0.00%
2022/12/08	2	478.50	3	477.33	478.50	-1	3,599	-0.03%
2022/12/07	3.1	481.84	1	484.50	484.50	2.1	3,592	0.06%
2022/12/06	7.3	497.27	3	488.50	491.00	4.3	3,580	0.12%
2022/12/05	4.3	499.58	8.8	501.98	502.00	-4.5	3,582	-0.13%
2022/12/02	5	484.90	8	485.94	489.50	-3	3,542	-0.08%
2022/12/01	3	468.83	4	477.88	473.00	-1	3,544	-0.03%
2022/11/30	2	447.61	7	455.57	463.00	-5	3,479	-0.14%
2022/11/29	1	438.50	0	0.00	438.00	1	3,419	0.03%
2022/11/28	2	438.00	0	0.00	437.50	2	3,412	0.06%
2022/11/24	0.2	448.00	0	0.00	452.00	0.2	3,392	0.01%
2022/11/23	1	449.50	0.1	453.50	449.00	0.9	3,382	0.03%
2022/11/22	2	460.00	2.1	457.98	458.00	-0.1	3,373	0.00%
2022/11/21	1	456.85	1	464.00	454.00	0	3,392	0.00%
2022/11/18	3	457.33	4	462.75	453.50	-1	3,373	-0.03%
2022/11/17	3	464.00	3	464.67	466.00	0	3,349	0.00%
2022/11/16	5	456.90	9	460.60	461.00	-4	3,355	-0.12%
2022/11/15	4	450.26	12	455.04	455.00	-8	3,294	-0.24%
2022/11/14	2.2	439.00	2	443.50	439.50	0.2	3,241	0.01%
2022/11/11	22	442.64	14	443.29	445.50	8	3,187	0.25%
2022/11/10	1	420.00	1	420.99	421.50	0	3,081	0.00%
2022/11/09	7	415.44	10.8	416.10	424.00	-3.8	3,065	-0.12%
2022/11/08	1	390.00	14	394.75	393.50	-13	3,012	-0.43%
2022/11/07	1	383.00	0	388.00	382.00	1	2,984	0.03%
2022/11/04	5	387.00	5.3	389.61	389.50	-0.3	2,986	-0.01%
2022/11/03	4	386.88	22.1	390.29	389.50	-18.1	2,937	-0.62%
2022/11/02	4	381.00	6.8	380.60	381.50	-2.8	2,891	-0.10%
2022/11/01	9	369.48	13.4	374.93	379.00	-4.3	2,863	-0.15%
2022/10/31	1	353.53	1	362.50	367.00	0	2,807	0.00%
2022/10/19	1	273.49	2	269.00	268.00	-1	2,763	-0.04%
2022/10/18	0	277.50	0	0.00	278.50	0	2,727	0.00%
2022/10/17	1	278.50	1	278.50	278.50	0	2,718	0.00%
2022/10/14	1	277.50	0	0.00	277.50	1	2,742	0.04%
2022/10/13	0	265.00	1	270.50	264.00	-1	2,756	-0.04%
2022/10/12	4.1	269.40	3	271.17	270.50	1.1	2,754	0.04%
2022/10/11	4.3	275.22	14	278.11	272.50	-9.7	2,742	-0.35%
2022/10/07	2	290.00	8	287.25	287.00	-6	2,735	-0.22%
2022/10/06	7.1	297.30	5	294.10	294.50	2.1	2,719	0.08%
2022/10/05	7	296.43	3	298.00	297.50	4	2,752	0.15%
2022/10/04	0	0.00	1	289.00	287.50	-1	2,772	-0.04%
2022/10/03	1	270.00	0	0.00	281.00	1	2,786	0.04%
2022/09/30	3	264.84	3	266.67	269.00	0	2,830	0.00%
2022/09/29	0	0.00	1	279.00	271.00	-1	2,818	-0.04%
2022/09/26	1	300.98	0	0.00	297.00	1	2,853	0.04%
2022/09/23	1	324.44	0	0.00	315.50	1	2,928	0.03%
2022/09/22	1	322.00	0	0.00	322.50	1	2,962	0.03%
2022/09/21	5	328.10	0	0.00	327.50	5	2,977	0.17%
2022/09/20	0	332.50	0	0.00	333.50	0	2,976	0.00%
2022/09/19	0	0.00	3	337.17	335.50	-3	2,983	-0.10%
2022/09/16	2	333.50	9	334.00	332.00	-7	2,991	-0.23%
2022/09/15	0.1	336.50	8	335.56	338.00	-8	2,977	-0.27%
2022/09/14	2	321.25	0	326.50	325.00	2	2,956	0.07%
2022/09/12	1	335.41	0	0.00	333.00	1	2,987	0.03%
2022/09/08	5	335.60	13	330.19	335.00	-8	2,968	-0.27%
2022/09/06	0	0.00	0.4	314.00	316.00	-0.4	2,909	-0.01%
2022/09/05	0	0.00	1	308.50	308.50	-1	2,920	-0.03%
2022/09/02	1	314.51	1	313.00	312.50	0	2,913	0.00%
2022/09/01	3	319.00	0	0.00	317.00	3	2,885	0.10%
2022/08/31	2	327.00	4	326.63	328.50	-2	2,863	-0.07%
2022/08/30	2	315.50	0	319.00	317.50	2	2,851	0.07%
2022/08/29	4	317.50	0	0.00	317.50	4	2,832	0.14%
2022/08/25	0	0.00	5	325.90	326.00	-5	2,770	-0.18%
2022/08/24	0.1	322.65	0	0.00	324.00	0.1	2,780	0.00%
2022/08/19	0	0.00	1	329.00	332.00	-1	2,847	-0.04%
2022/08/18	1	325.50	5	326.50	327.50	-4	2,833	-0.14%
2022/08/17	4	328.38	0	329.50	329.00	4	2,822	0.14%
2022/08/16	4	333.25	1	335.00	332.50	3	2,801	0.11%
2022/08/15	0	0.00	4	332.39	334.50	-4	2,800	-0.14%
2022/08/12	8	326.06	0	0.00	330.00	8	2,799	0.29%
2022/08/05	0.1	322.00	0	0.00	323.00	0.1	2,818	0.00%
2022/08/04	2	317.00	0	0.00	317.00	2	2,824	0.07%
2022/08/03	1	326.00	0	0.00	326.50	1	2,773	0.04%
2022/08/02	3	325.85	1	325.00	325.50	2	2,804	0.07%
2022/08/01	1	337.01	1	341.00	341.00	0	2,776	0.00%
2022/07/29	0	0.00	1	344.00	342.00	-1	2,789	-0.04%
2022/07/28	2	339.50	0	0.00	340.50	2	2,792	0.07%
2022/07/26	0	335.00	0	0.00	336.50	0	2,779	0.00%
2022/07/25	0	333.00	2	331.75	337.00	-2	2,806	-0.07%
2022/07/21	0	0.00	2	331.50	336.50	-2	2,826	-0.07%
2022/07/20	0	323.50	1	326.50	322.50	-1	2,791	-0.04%
2022/07/19	0	326.00	0	0.00	326.00	0	2,770	0.00%
2022/07/18	1	323.50	1	324.00	326.50	0	2,759	0.00%
2022/07/15	1	318.50	0.2	320.00	318.50	0.8	2,725	0.03%
2022/07/14	1	320.00	0	0.00	320.00	1	2,711	0.04%
2022/07/12	1	311.50	3	312.33	309.00	-2	2,648	-0.08%
2022/07/11	1	301.02	0	0.00	304.00	1	2,589	0.04%
2022/07/08	4.2	307.53	5	309.91	308.50	-0.8	2,561	-0.03%
2022/07/06	0.1	281.50	1	283.00	280.00	-1	2,465	-0.04%
2022/07/04	0.1	280.00	0	0.00	278.00	0.1	2,403	0.00%
2022/07/01	1	289.65	3	287.18	282.00	-2	2,373	-0.08%
2022/06/30	1.1	311.92	0	0.00	308.00	1.1	2,292	0.05%
2022/06/29	1	321.01	0	0.00	325.00	1	2,259	0.04%
2022/06/28	1	332.00	0.1	337.00	332.00	0.9	2,242	0.04%
2022/06/27	0	338.50	1	338.00	341.50	-1	2,254	-0.04%
2022/06/23	3	331.66	0	0.00	331.50	3	2,215	0.14%
2022/06/22	1.1	345.81	1	336.50	335.50	0.1	2,187	0.00%
2022/06/21	1	345.50	0	345.50	353.00	1	2,166	0.05%
2022/06/20	2	344.50	0	0.00	342.00	2	2,165	0.09%
2022/06/17	9	356.33	0	356.00	354.00	9	2,161	0.42%
2022/06/16	7	375.07	0	0.00	368.00	7	2,151	0.33%
2022/06/15	0	383.25	1	380.00	383.50	-1	2,264	-0.04%
2022/06/14	6	377.67	0	0.00	377.00	6	2,317	0.26%
2022/06/13	12	385.08	0	0.00	384.00	12	2,303	0.52%
2022/06/10	21	399.05	0	0.00	400.00	21	2,301	0.91%
2022/06/09	0	403.50	0	0.00	405.00	0	2,318	0.00%
2022/06/08	0.4	408.57	2	414.00	403.00	-1.6	2,314	-0.07%
2022/06/07	1	407.00	0	0.00	407.00	1	2,320	0.04%
2022/06/06	1	407.01	0	0.00	410.50	1	2,346	0.04%
2022/06/02	1	401.13	8	406.94	407.00	-7	2,374	-0.29%
2022/05/31	1	396.00	3	402.33	405.00	-2	2,444	-0.08%
2022/05/30	4	398.00	10	398.65	399.50	-6	2,397	-0.25%
2022/05/27	0	0.00	2	393.50	393.00	-2	2,401	-0.08%
2022/05/26	0	389.50	0	390.00	385.50	0	2,443	0.00%
2022/05/25	0	383.21	1	389.00	387.50	-1	2,482	-0.04%
2022/05/23	9	391.72	0	390.00	390.00	9	2,586	0.35%
2022/05/20	2.1	398.46	1	409.00	395.00	1.1	2,622	0.04%
2022/05/19	7	391.71	2	395.00	398.00	5	2,634	0.19%
2022/05/18	0	400.50	0	0.00	401.00	0	2,643	0.00%
2022/05/17	2	395.25	11	392.00	397.00	-9	2,639	-0.34%
2022/05/16	6	382.75	0	0.00	381.50	6	2,623	0.23%
2022/05/13	1	383.00	1	382.50	383.00	0	2,612	0.00%
2022/05/12	2	385.49	3	389.17	378.00	-1	2,629	-0.04%
2022/05/11	0	394.00	0	0.00	392.00	0	2,631	0.00%
2022/05/10	1	388.01	1	395.00	392.50	0	2,684	0.00%
2022/05/06	6	406.67	4	406.50	408.00	2	2,664	0.08%
2022/05/05	0	0.00	1	417.00	417.00	-1	2,680	-0.04%
2022/04/27	6	404.83	8	400.88	407.00	-2	2,815	-0.07%
2022/04/26	1	397.50	4	397.00	399.00	-3	2,847	-0.11%
2022/04/25	5	393.70	5	395.00	393.50	0	2,931	0.00%
2022/04/14	1	403.00	1	401.00	406.00	0	3,274	0.00%
2022/04/13	2	396.75	0	0.00	401.00	2	3,356	0.06%
2022/04/12	0	0.00	4	390.25	393.00	-4	3,491	-0.11%
2022/04/08	0	0.00	1	413.50	413.00	-1	3,859	-0.03%
2022/04/07	1	415.50	0	0.00	409.00	1	3,871	0.03%
2022/04/01	2	426.25	0	0.00	426.00	2	3,930	0.05%
2022/03/31	2	436.76	1	443.00	434.00	1	3,953	0.03%
2022/03/30	2	437.50	4	440.00	440.00	-2	3,984	-0.05%
2022/03/25	1	432.00	0	0.00	430.50	1	4,082	0.02%
2022/03/24	0	432.00	0	0.00	433.00	0	4,076	0.00%
2022/03/22	0	0.00	0.7	428.28	432.00	-0.7	4,078	-0.02%
2022/03/21	6.1	423.30	9	419.39	418.50	-2.9	4,040	-0.07%
2022/03/18	5.5	423.26	5	421.80	423.50	0.5	4,022	0.01%
2022/03/17	0	0.00	4	430.63	445.50	-4	3,898	-0.10%
2022/03/16	1	415.01	2	422.50	417.50	-1	3,845	-0.03%
2022/03/15	2	422.25	1	427.00	420.00	1	3,842	0.03%
2022/03/14	2	432.50	0	0.00	436.00	2	3,836	0.05%
2022/03/11	2	432.25	1	433.00	434.00	1	3,873	0.03%
2022/03/10	0.2	437.00	0	0.00	436.00	0.2	3,901	0.01%
2022/03/08	4	421.87	3	420.17	414.50	1	3,907	0.03%
2022/03/07	0	432.50	1	439.00	427.00	-1	3,897	-0.03%
2022/03/04	1	450.51	0	0.00	450.50	1	3,893	0.03%
2022/03/01	4	460.50	4	464.50	465.00	0	3,973	0.00%
2022/02/25	0	448.00	0	0.00	451.50	0	3,971	0.00%
2022/02/24	4	448.05	4	458.00	448.00	0	3,958	0.00%
2022/02/23	2	465.00	0	0.00	463.50	2	3,927	0.05%
2022/02/22	1	470.00	0	0.00	469.50	1	3,930	0.03%
2022/02/21	0	0.00	1	479.50	479.50	-1	3,963	-0.03%
2022/02/18	1	461.00	0	0.00	473.00	1	4,013	0.02%
2022/02/17	1	467.50	0	0.00	467.50	1	4,028	0.02%
2022/02/14	1	465.50	0	0.00	464.00	1	4,050	0.02%
2022/02/11	1	479.50	0.1	482.00	482.00	1	4,043	0.02%
2022/02/10	2.1	472.24	17	473.65	489.50	-15	4,046	-0.37%
2022/02/09	10	462.30	0	0.00	466.00	10	4,002	0.25%
2022/02/08	5	458.50	0	0.00	456.50	5	4,004	0.12%
2022/02/07	1	451.50	0	455.00	454.00	1	4,000	0.02%
2022/01/26	0	0.00	1	459.00	459.00	-1	4,047	-0.02%
2022/01/25	1	451.00	2.1	453.11	451.00	-1.1	4,146	-0.03%
2022/01/21	0	0.00	1	467.50	469.50	-1	4,123	-0.02%
2022/01/19	3	493.83	1	492.94	487.50	2	4,149	0.05%
2022/01/18	5	504.60	13	510.08	502.00	-8	4,118	-0.19%
2022/01/17	9	491.89	1	494.50	501.00	8	4,049	0.20%
2022/01/14	0.2	493.00	0.1	483.50	492.00	0.1	4,047	0.00%
2022/01/13	2	498.50	1.1	499.59	498.00	0.9	4,035	0.02%
2022/01/12	0.1	504.00	3	506.33	510.00	-2.9	4,026	-0.07%
2022/01/11	3	501.73	0.5	510.61	501.00	2.5	4,009	0.06%
2022/01/10	4.5	518.48	5	518.80	519.00	-0.5	3,956	-0.01%
2022/01/07	3.1	519.21	2	522.00	515.00	1.1	3,941	0.03%
2022/01/06	1	519.00	2	527.86	523.00	-1	3,850	-0.03%
2022/01/05	2.9	529.07	0.4	528.39	535.00	2.5	3,789	0.07%
2022/01/04	6.6	524.76	9.3	524.70	533.00	-2.7	3,671	-0.07%
2022/01/03	2.3	493.89	5	492.30	491.00	-2.7	3,353	-0.08%
2021/12/30	1	479.50	0	0.00	479.50	1	3,300	0.03%
2021/12/29	1.1	474.20	1	476.00	474.00	0.1	3,332	0.00%
2021/12/28	0	0.00	0	479.00	478.00	0	3,367	0.00%
2021/12/27	0	480.00	1	481.50	481.50	-1	3,348	-0.03%
2021/12/24	3	478.67	2	473.00	473.00	1	3,395	0.03%
2021/12/23	2	473.50	1.6	473.33	476.00	0.4	3,393	0.01%
2021/12/22	2.1	464.59	4	467.00	469.50	-1.9	3,393	-0.06%
2021/12/21	0.4	451.04	2.2	454.34	455.00	-1.8	3,368	-0.05%
2021/12/20	0.2	448.50	0.4	450.32	448.00	-0.2	3,366	-0.01%
2021/12/17	0.4	450.50	0	0.00	447.00	0.4	3,378	0.01%
2021/12/16	0	0.00	0.1	453.00	451.00	-0.1	3,379	0.00%
2021/12/15	0.1	455.00	0	0.00	450.50	0.1	3,400	0.00%
2021/12/14	0	0.00	0.1	454.00	448.50	-0.1	3,425	0.00%
2021/12/10	1	447.00	0	0.00	447.50	1	3,480	0.03%
2021/12/09	1	450.50	0	0.00	453.50	1	3,497	0.03%
2021/12/08	6	457.83	4	454.50	454.50	2	3,501	0.06%
2021/12/07	2	454.75	2	460.50	456.00	0	3,505	0.00%
2021/12/06	0	468.17	0	0.00	465.00	0	3,491	0.00%
2021/12/03	1	470.00	3	472.17	472.50	-2	3,533	-0.06%
2021/12/02	1	463.52	0.1	466.50	465.00	0.9	3,524	0.03%
2021/12/01	0.1	463.50	0	0.00	465.00	0.1	3,536	0.00%
2021/11/30	0	0.00	1.1	469.12	456.50	-1.1	3,534	-0.03%
2021/11/29	1.1	451.21	1	448.50	459.50	0.1	3,527	0.00%
2021/11/26	0	0.00	0	467.00	452.00	0	3,537	0.00%
2021/11/25	1	473.00	1	470.49	465.00	0	3,565	0.00%
2021/11/24	2.1	462.23	1	468.00	468.00	1.1	3,593	0.03%
2021/11/23	2	465.00	3	460.83	463.00	-1	3,634	-0.03%
2021/11/22	1.1	461.77	2	464.25	466.00	-0.9	3,701	-0.02%
2021/11/19	8	458.88	43	454.37	463.00	-35	3,720	-0.94%
2021/11/18	0	453.75	4	454.63	456.00	-4	3,746	-0.11%
2021/11/17	40	445.50	2	445.50	448.00	38	3,775	1.01%
2021/11/16	1	437.50	0.4	441.85	436.50	0.6	3,871	0.02%
2021/11/15	0.4	437.00	2	435.00	442.00	-1.6	4,120	-0.04%
2021/11/12	1	434.50	2	435.50	429.50	-1	4,155	-0.02%
2021/11/10	0.1	430.00	1.7	431.23	430.00	-1.6	4,274	-0.04%
2021/11/09	4.7	427.48	6	428.08	429.00	-1.3	4,380	-0.03%
2021/11/08	1	417.01	0	0.00	419.00	1	4,358	0.02%
2021/11/05	1	425.50	0	0.00	425.50	1	4,396	0.02%
2021/11/04	1	422.50	3	424.17	423.00	-2	4,430	-0.05%
2021/11/03	3	424.33	7	424.64	422.50	-4	4,458	-0.09%
2021/11/02	11	412.82	4.1	411.00	410.00	7	4,405	0.16%
2021/11/01	1	430.00	0	0.00	427.00	1	4,322	0.02%
2021/10/29	2	436.75	4	436.63	434.00	-2	4,311	-0.05%
2021/10/28	12	440.50	20	440.35	438.50	-8	4,310	-0.19%
2021/10/27	5	425.50	3	427.67	430.50	2	4,235	0.05%
2021/10/25	3	421.33	0	0.00	427.00	3	4,254	0.07%
2021/10/22	1	417.00	1	417.00	421.50	0	4,333	0.00%
2021/10/21	5.2	420.15	1	427.00	419.50	4.2	4,442	0.09%
2021/10/20	2	423.50	0.2	418.63	426.00	1.8	4,495	0.04%
2021/10/19	2.2	418.56	1	419.50	419.00	1.2	4,510	0.03%
2021/10/14	0	0.00	2	406.25	405.50	-2	4,697	-0.04%
2021/10/13	1	401.51	2	402.00	402.00	-1	4,753	-0.02%
2021/10/12	1	415.00	0	0.00	414.00	1	4,751	0.02%
2021/10/08	0	413.00	1.6	417.28	410.00	-1.6	4,767	-0.03%
2021/10/07	5.6	413.49	4	415.50	415.50	1.6	4,774	0.03%
2021/10/06	2	412.00	2	412.75	403.00	0	4,785	0.00%
2021/10/05	6	409.17	3	413.50	417.00	3	4,777	0.06%
2021/09/30	0	0.00	1	444.50	442.50	-1	4,943	-0.02%
2021/09/29	1	438.04	0	0.00	439.00	1	5,106	0.02%
2021/09/28	3	454.67	1	453.00	453.00	2	5,152	0.04%
2021/09/22	0	0.00	0.1	457.50	463.00	-0.1	5,528	0.00%
2021/09/17	0.1	464.50	1	470.00	470.50	-0.9	5,571	-0.02%
2021/09/16	1	465.00	0	0.00	461.50	1	5,573	0.02%
2021/09/15	2	467.25	0	0.00	466.00	2	5,586	0.04%
2021/09/14	1	482.50	0	485.00	481.00	1	5,612	0.02%
2021/09/13	0	0.00	1.1	489.19	484.00	-1.1	5,671	-0.02%
2021/09/10	1	478.00	0	0.00	481.50	1	5,759	0.02%
2021/09/09	0	0.00	1.1	473.88	475.00	-1.1	5,996	-0.02%
2021/09/08	1	458.00	0	0.00	460.50	1	6,141	0.02%
2021/09/07	0	0.00	2	475.50	477.00	-2	6,297	-0.03%
2021/09/03	0	0.00	1	487.00	480.50	-1	6,299	-0.02%
2021/09/02	4	482.13	0	0.00	479.50	4	6,318	0.06%
2021/09/01	0	0.00	1	481.00	489.00	-1	6,367	-0.02%
2021/08/31	0	0.00	0.1	473.50	479.50	-0.1	6,399	0.00%
2021/08/30	1	481.50	0	0.00	484.50	1	6,386	0.02%
2021/08/27	1	471.00	6	471.92	477.00	-5	6,368	-0.08%
2021/08/26	3	463.33	3	471.33	464.50	0	6,378	0.00%
2021/08/25	0	0.00	3	466.33	472.00	-3	6,352	-0.05%
2021/08/24	5	457.40	6	459.50	455.50	-1	6,417	-0.02%
2021/08/23	5	448.60	5	451.10	454.00	0	6,446	0.00%
2021/08/20	6.1	444.22	7	448.79	446.00	-1	6,412	-0.01%
2021/08/19	7	460.64	6	459.58	450.00	1	6,317	0.02%
2021/08/18	1	470.00	2	484.75	498.00	-1	6,165	-0.02%
2021/08/17	2.3	478.10	1.3	488.08	474.00	1	6,154	0.02%
2021/08/16	2.1	488.14	4.1	496.85	492.00	-2	6,266	-0.03%
2021/08/13	5	507.40	1	522.00	500.00	4	6,284	0.06%
2021/08/12	1	530.00	0	0.00	529.00	1	6,292	0.02%
2021/08/11	2	531.00	2	525.00	533.00	0	6,487	0.00%
2021/08/10	2	536.05	1	541.00	531.00	1	6,647	0.02%
2021/08/09	8.1	547.65	6	555.33	545.00	2.1	6,886	0.03%
2021/08/06	1	556.00	2	558.00	558.00	-1	7,108	-0.01%
2021/08/05	1	557.00	1	560.00	558.00	0	7,424	0.00%
2021/08/04	0.1	552.18	0	0.00	554.00	0.1	7,646	0.00%
2021/08/03	2	552.50	0	0.00	553.00	2	7,734	0.03%
2021/07/30	1	565.02	0	0.00	560.00	1	7,891	0.01%
2021/07/29	0	0.00	2	570.00	571.00	-2	7,918	-0.03%
2021/07/28	9.1	566.33	13	567.92	565.00	-4	8,050	-0.05%
2021/07/27	10.1	587.92	1	597.00	581.00	9.1	8,046	0.11%
2021/07/26	7	590.29	2	598.50	600.00	5	7,969	0.06%
2021/07/23	1	602.00	1	589.00	589.00	0	7,938	0.00%
2021/07/22	6	599.15	8	595.50	591.00	-2	7,932	-0.02%
2021/07/21	1	589.00	0.1	584.00	588.00	1	7,887	0.01%
2021/07/20	0.1	571.00	3	570.00	568.00	-3	7,901	-0.04%
2021/07/19	0	570.00	13	582.54	583.00	-13	7,915	-0.16%
2021/07/16	5	579.00	0	0.00	578.00	5	7,949	0.06%
2021/07/13	3	589.00	1	595.00	581.00	2	8,160	0.02%
2021/07/12	0	0.00	0	590.00	586.00	0	8,159	0.00%
2021/07/09	1	592.80	2	586.00	584.00	-1	8,206	-0.01%
2021/07/08	14	593.07	11	594.91	590.00	3	8,194	0.04%
2021/07/07	13	605.69	22	600.14	603.00	-9	8,163	-0.11%
2021/07/06	10	589.20	7.1	586.91	597.00	2.9	8,056	0.04%
2021/07/05	15.1	568.14	6	571.33	571.00	9.1	8,071	0.11%
2021/07/02	1	549.00	1.2	559.67	556.00	-0.2	8,041	0.00%
2021/07/01	1	566.98	5	565.20	557.00	-4	8,044	-0.05%
2021/06/29	12.1	557.85	12	554.84	555.00	0.1	7,936	0.00%
2021/06/28	1.1	541.45	4	542.50	545.00	-2.9	7,801	-0.04%
2021/06/25	1	535.00	8	540.00	535.00	-7	7,826	-0.09%
2021/06/23	8	531.25	0	0.00	534.00	8	7,848	0.10%
2021/06/22	1	533.00	0	0.00	525.00	1	7,888	0.01%
2021/06/21	1	528.00	0	0.00	527.00	1	7,870	0.01%
2021/06/18	4	542.50	2	545.50	540.00	2	7,826	0.03%
2021/06/17	4	541.00	3.1	547.61	545.00	1	7,778	0.01%
2021/06/16	3	522.00	4	528.50	531.00	-1	7,623	-0.01%
2021/06/15	4	513.25	7	515.57	523.00	-3	7,543	-0.04%
2021/06/11	5.1	500.99	5	494.50	494.00	0.1	7,392	0.00%
2021/06/10	4.1	499.48	4	500.00	500.00	0.1	7,461	0.00%
2021/06/08	1	488.50	1	497.00	497.50	0	7,606	0.00%
2021/06/07	0	0.00	2.1	473.29	477.50	-2.1	7,769	-0.03%
2021/06/02	4	487.50	4	485.00	486.00	0	8,012	0.00%
2021/06/01	3	504.17	2	500.25	500.00	1	8,032	0.01%
2021/05/31	7	504.00	5.1	502.64	505.00	2	8,075	0.02%
2021/05/28	3	491.50	4	489.50	490.00	-1	8,049	-0.01%
2021/05/27	5	478.20	4	476.50	478.50	1	8,044	0.01%
2021/05/26	7	478.43	7	478.57	481.00	0	8,135	0.00%
2021/05/25	1.1	475.91	4	479.25	479.00	-2.9	8,138	-0.04%
2021/05/24	3	452.33	4	458.88	463.50	-1	8,191	-0.01%
2021/05/21	5	467.90	3	472.67	458.50	2	8,350	0.02%
2021/05/20	3	444.83	5.1	443.61	443.50	-2.1	8,331	-0.02%
2021/05/19	11	444.09	10	441.25	442.50	1	8,333	0.01%
2021/05/18	6	442.25	7	436.86	449.00	-1	8,340	-0.01%
2021/05/17	5	416.00	4	411.00	415.50	1	8,427	0.01%
2021/05/14	3.1	439.51	4.2	440.26	440.00	-1.1	8,287	-0.01%
2021/05/13	8.1	417.58	7.1	416.43	409.50	1	8,073	0.01%
2021/05/12	12.1	442.34	11.1	439.47	423.00	1	7,929	0.01%
2021/05/11	3.1	477.38	9	476.08	469.00	-6	7,730	-0.08%
2021/05/10	13	520.77	4	520.00	511.00	9	7,695	0.12%
2021/05/07	6	528.00	8.1	530.89	535.00	-2.1	7,753	-0.03%
2021/05/06	2	497.50	0	0.00	501.00	2	7,796	0.03%
2021/05/05	2.1	498.82	3.1	492.15	490.50	-1	7,881	-0.01%
2021/05/04	9	509.67	4.1	509.01	503.00	5	8,049	0.06%
2021/05/03	8	533.37	11	531.55	522.00	-3	8,230	-0.04%
2021/04/29	3.1	547.64	5	547.20	543.00	-2	8,285	-0.02%
2021/04/28	5	549.60	4	553.00	547.00	1	8,373	0.01%
2021/04/27	7	559.71	0	0.00	555.00	7	8,464	0.08%
2021/04/26	1	554.00	2.1	558.00	560.00	-1.1	8,557	-0.01%
2021/04/23	7	556.43	6.1	558.49	554.00	0.9	8,685	0.01%
2021/04/22	3.1	551.99	1	550.00	546.00	2.1	8,861	0.02%
2021/04/21	5	559.41	6	561.00	557.00	-1	9,069	-0.01%
2021/04/20	6	569.83	5	575.00	571.00	1	9,320	0.01%
2021/04/19	0	0.00	2	555.00	553.00	-2	9,393	-0.02%
2021/04/16	0	547.00	0	0.00	551.00	0	9,653	0.00%
2021/04/15	0.1	545.98	0	0.00	553.00	0.1	10,131	0.00%
2021/04/14	9	546.22	8.2	548.62	546.00	0.9	10,236	0.01%
2021/04/13	0.1	564.00	0.1	566.00	556.00	0.1	10,413	0.00%
2021/04/12	2.1	566.59	2	570.50	563.00	0.1	10,560	0.00%
2021/04/09	3	586.94	1.2	578.92	578.00	1.8	10,571	0.02%
2021/04/08	9	581.00	8	584.38	587.00	1	10,609	0.01%
2021/04/07	3	569.96	4	566.25	570.00	-1	10,587	-0.01%
2021/04/06	3.1	561.29	0	0.00	562.00	3.1	10,645	0.03%
2021/04/01	1.2	552.78	0	0.00	553.00	1.2	10,672	0.01%
2021/03/31	2	553.00	0	0.00	553.00	2	10,747	0.02%
2021/03/30	4	565.50	5	563.20	563.00	-1	11,057	-0.01%
2021/03/29	0	0.00	1	554.00	554.00	-1	11,140	-0.01%
2021/03/26	4	556.00	7	560.00	559.00	-3	11,223	-0.03%
2021/03/25	1	548.00	0	0.00	542.00	1	11,290	0.01%
2021/03/22	0	0.00	3	554.33	563.00	-3	11,668	-0.03%
2021/03/19	1	545.00	2	547.50	552.00	-1	11,983	-0.01%
2021/03/18	5	562.40	2	559.50	559.00	3	12,076	0.02%
2021/03/17	1	580.00	0	0.00	568.00	1	12,371	0.01%
2021/03/16	2	582.00	7	581.14	579.00	-5	12,758	-0.04%
2021/03/15	0	581.00	0	0.00	580.00	0	13,158	0.00%
2021/03/12	4	575.00	4.1	572.05	572.00	-0.1	13,230	0.00%
2021/03/11	4	556.00	5.1	561.04	565.00	-1.1	13,241	-0.01%
2021/03/10	10.1	540.48	9	534.44	534.00	1.1	13,112	0.01%
2021/03/09	5	541.20	36	534.58	535.00	-31	13,284	-0.23%
2021/03/08	4.1	559.75	3	550.67	547.00	1.1	13,266	0.01%
2021/03/04	3.1	584.20	5	585.80	575.00	-2	13,528	-0.01%
2021/03/03	0.1	578.00	0	0.00	592.00	0.1	13,543	0.00%
2021/03/02	1	594.00	1	606.00	583.00	0	13,585	0.00%
2021/02/26	3.3	599.09	0	0.00	593.00	3.3	13,877	0.02%
2021/02/25	2	614.00	1	614.00	614.00	1	14,159	0.01%
2021/02/24	15	625.53	2	616.50	612.00	13	14,233	0.09%
2021/02/23	14	627.71	12	627.83	637.00	2	14,323	0.01%
2021/02/22	9	616.67	5	621.40	620.00	4	14,226	0.03%
2021/02/19	21	607.71	19	603.21	609.00	2	14,128	0.01%
2021/02/18	14	614.07	2	615.50	612.00	12	14,133	0.08%
2021/02/17	4	605.28	7.1	604.10	623.00	-3.1	14,120	-0.02%
2021/02/05	1	592.00	1	588.00	588.00	0	13,936	0.00%
2021/02/04	1	590.00	2	588.00	583.00	-1	13,989	-0.01%
2021/02/03	6.1	590.01	2	589.50	593.00	4.1	14,107	0.03%
2021/02/02	1	585.00	4	591.25	596.00	-3	14,114	-0.02%
2021/02/01	2	563.50	17	564.00	573.00	-15	14,079	-0.11%
2021/01/29	3	576.67	17	585.47	574.00	-14	13,973	-0.10%
2021/01/28	8.1	580.27	3	579.00	577.00	5.1	13,970	0.04%
2021/01/27	3	599.00	14	598.36	597.00	-11	14,095	-0.08%
2021/01/26	22	611.64	2	610.50	597.00	20	14,352	0.14%
2021/01/25	16.1	628.76	10	629.70	626.00	6.1	14,157	0.04%
2021/01/22	11	608.09	1	610.00	608.00	10	13,907	0.07%
2021/01/21	7.1	602.60	10	603.00	608.00	-3	13,821	-0.02%
2021/01/20	3.1	603.57	5.1	600.02	594.00	-2	13,714	-0.01%
2021/01/19	0	610.00	19	609.63	608.00	-19	13,633	-0.14%
2021/01/18	16	594.56	24	599.92	602.00	-8	13,587	-0.06%
2021/01/15	14	607.64	25	611.64	602.00	-11	13,422	-0.08%
2021/01/14	15	600.14	5.1	599.44	608.00	10	13,162	0.08%
2021/01/13	16.1	593.80	6	596.00	604.00	10.1	12,921	0.08%
2021/01/12	11	578.82	25.2	581.24	575.00	-14.2	12,604	-0.11%
2021/01/11	17.2	590.04	8	591.75	592.00	9.1	12,407	0.07%
2021/01/08	17.1	550.75	17.1	549.50	572.00	-0.1	12,221	0.00%
2021/01/07	15	524.41	12	524.75	529.00	3	11,699	0.03%
2021/01/06	9	520.00	4.1	516.10	513.00	5	11,576	0.04%
2021/01/05	2.1	529.44	8	530.50	528.00	-6	11,391	-0.05%
2021/01/04	5	522.00	2	519.98	520.00	3	11,327	0.03%
2020/12/31	5	518.20	1	522.97	518.00	4	11,391	0.04%
2020/12/30	4	511.75	10	513.60	521.00	-6	11,285	-0.05%
2020/12/29	2	508.50	1	509.00	506.00	1	11,147	0.01%
2020/12/28	1	500.00	8.1	502.53	502.00	-7.1	11,076	-0.06%
2020/12/25	5	505.00	5	505.20	500.00	0	11,117	0.00%
2020/12/24	23	508.00	21	510.57	504.00	2	11,211	0.02%
2020/12/23	0	0.00	3	488.33	492.00	-3	10,873	-0.03%
2020/12/22	1	489.50	2	477.25	477.50	-1	10,803	-0.01%
2020/12/21	3	479.00	0	0.00	482.00	3	10,763	0.03%
2020/12/18	2	487.50	0	0.00	485.50	2	10,661	0.02%
2020/12/17	2	484.00	5	487.20	495.00	-3	10,605	-0.03%
2020/12/16	2	498.00	3	497.67	495.50	-1	10,384	-0.01%
2020/12/15	14	496.71	5	504.00	488.50	9	10,241	0.09%
2020/12/14	3	516.68	21	515.86	520.00	-18	9,964	-0.18%
2020/12/11	13	517.47	27	511.48	518.00	-14	9,826	-0.14%
2020/12/10	39	506.85	19.1	505.40	509.00	19.9	9,487	0.21%
2020/12/09	17.2	488.96	99	496.79	499.00	-81.9	9,114	-0.90%
2020/12/08	5	464.50	1	468.00	466.50	4	8,669	0.05%
2020/12/07	0	466.50	12	460.92	458.50	-12	8,607	-0.14%
2020/12/04	13	460.23	6	456.83	459.00	7	8,562	0.08%
2020/12/03	20	460.90	9	457.00	460.50	11	8,610	0.13%
2020/12/02	5	449.30	6	451.67	450.00	-1	8,368	-0.01%
2020/12/01	1	448.00	5	449.30	454.00	-4	8,276	-0.05%
2020/11/30	8	447.88	17	447.74	442.00	-9	8,157	-0.11%
2020/11/27	1	436.00	2	429.50	436.00	-1	7,936	-0.01%
2020/11/26	3	424.67	2	428.25	428.50	1	7,906	0.01%
2020/11/25	15.1	427.93	12.6	432.26	423.00	2.5	7,934	0.03%
2020/11/24	10.2	437.17	19.1	438.45	437.50	-8.9	7,624	-0.12%
2020/11/23	0.2	417.50	9	415.22	418.50	-8.8	7,265	-0.12%
2020/11/20	17	413.41	82.3	413.21	412.00	-65.3	7,173	-0.91%
2020/11/19	1.1	406.27	8	404.13	404.00	-6.9	7,018	-0.10%
2020/11/18	2	399.25	1	399.00	399.50	1	7,016	0.01%
2020/11/17	8	400.44	2	399.00	398.50	6	7,138	0.08%
2020/11/16	22	398.54	8	396.19	396.50	14	7,492	0.19%
2020/11/13	51	399.26	6	397.50	397.00	45	7,674	0.59%
2020/11/12	9	395.11	6	396.17	395.50	3	7,652	0.04%
2020/11/11	5	394.30	81	395.20	392.50	-76	7,575	-1.00%
2020/11/10	4	388.00	15	387.53	388.00	-11	7,471	-0.15%
2020/11/09	2	386.00	7	385.64	388.00	-5	7,478	-0.07%
2020/11/06	85	384.88	2	383.50	381.50	83	7,575	1.10%
2020/11/05	0	0.00	11	383.27	386.50	-11	7,539	-0.15%
2020/11/04	25	381.50	79	382.83	381.50	-54	7,496	-0.72%
2020/11/03	1	371.00	14	372.43	377.50	-13	7,553	-0.17%
2020/10/30	1	347.00	0	0.00	355.50	1	7,515	0.01%
2020/10/29	4	352.00	5	349.20	351.00	-1	7,518	-0.01%
2020/10/28	0	0.00	2	360.00	357.00	-2	7,623	-0.03%
2020/10/27	2	356.51	0	0.00	359.00	2	7,710	0.03%
2020/10/26	1	356.50	1	362.00	363.00	0	7,719	0.00%
2020/10/22	4	354.50	4	355.00	354.50	0	8,411	0.00%
2020/10/21	4	362.00	6	359.17	356.50	-2	8,727	-0.02%
2020/10/20	0	0.00	1	358.00	360.00	-1	8,885	-0.01%
2020/10/19	6	361.92	5	360.10	360.00	1	9,021	0.01%
2020/10/16	1	359.00	4	359.88	359.50	-3	9,188	-0.03%
2020/10/15	4	354.00	6	354.00	354.00	-2	9,252	-0.02%
2020/10/14	4	354.00	4	356.00	354.00	0	9,294	0.00%
2020/10/13	2	351.00	2	358.50	356.50	0	9,387	0.00%
2020/10/08	6	362.33	4	363.00	363.00	2	9,359	0.02%
2020/10/07	5	355.50	0	0.00	356.00	5	9,362	0.05%
2020/10/06	1	355.50	0	0.00	355.50	1	9,463	0.01%
2020/09/30	1	350.00	6	350.92	351.50	-5	9,742	-0.05%
2020/09/29	14	350.21	2	347.00	348.00	12	9,854	0.12%
2020/09/28	0	0.00	1	329.50	331.50	-1	10,005	-0.01%
2020/09/25	1	335.50	4	329.50	324.00	-3	10,214	-0.03%
2020/09/24	6	331.42	5	336.40	331.00	1	10,258	0.01%
2020/09/23	2	342.50	2	346.00	341.50	0	10,305	0.00%
2020/09/22	4	343.50	4	345.00	344.00	0	10,435	0.00%
2020/09/21	0	0.00	5	350.00	348.00	-5	10,815	-0.05%
2020/09/18	5	357.50	0	0.00	357.00	5	11,006	0.05%
2020/09/17	0	0.00	4	359.38	357.50	-4	11,223	-0.04%
2020/09/15	8	356.25	5	355.50	355.50	3	11,677	0.03%
2020/09/14	5	357.40	4	359.00	358.50	1	11,925	0.01%
2020/09/11	1	346.00	0	0.00	349.50	1	12,114	0.01%
2020/09/10	2	346.50	2	353.25	345.00	0	12,332	0.00%
2020/09/09	2	347.25	1	343.00	350.50	1	12,512	0.01%
2020/09/08	3	347.50	5	347.00	350.00	-2	12,543	-0.02%
2020/09/07	0	0.00	1	340.00	335.50	-1	12,587	-0.01%
2020/09/04	16	339.47	15	339.27	340.00	1	12,801	0.01%
2020/09/03	0	0.00	2	342.50	344.00	-2	12,939	-0.02%
2020/09/01	2	336.25	0	0.00	337.00	2	13,192	0.02%
2020/08/28	0	0.00	1	340.50	340.50	-1	13,726	-0.01%
2020/08/27	3	336.83	2	339.00	336.50	1	13,928	0.01%
2020/08/26	1	333.00	2	332.00	337.00	-1	14,096	-0.01%
2020/08/25	2	333.25	2	333.50	333.00	0	14,292	0.00%
2020/08/24	5	333.00	19	335.76	333.50	-14	14,375	-0.10%
2020/08/21	6	341.42	21	335.48	344.00	-15	14,441	-0.10%
2020/08/20	4	337.63	21	329.90	330.00	-17	14,470	-0.12%
2020/08/19	5	366.50	13	361.92	354.50	-8	14,228	-0.06%
2020/08/18	22	375.61	0	0.00	373.00	22	14,298	0.15%
2020/08/17	61	377.02	0	0.00	379.00	61	14,440	0.42%
2020/08/14	4	376.38	0	0.00	375.00	4	14,667	0.03%
2020/08/13	1	381.50	0	0.00	376.50	1	15,105	0.01%
2020/08/12	7	382.64	2	381.00	380.50	5	15,219	0.03%
2020/08/11	10	389.30	1	385.00	385.50	9	15,357	0.06%
2020/08/10	51	384.56	2	385.25	384.50	49	15,642	0.31%
2020/08/07	31	397.85	22	397.75	390.00	9	15,917	0.06%
2020/08/06	5	392.80	6	392.08	391.50	-1	15,909	-0.01%
2020/08/05	2	397.00	1	399.50	397.50	1	15,991	0.01%
2020/08/04	0	0.00	4	390.50	391.00	-4	16,000	-0.02%
2020/08/03	8	394.19	0	0.00	390.00	8	16,227	0.05%
2020/07/31	4	387.50	4.1	388.90	389.00	-0.1	16,468	0.00%
2020/07/30	2	381.50	2	384.50	381.50	0	16,727	0.00%
2020/07/29	1	380.00	0	0.00	382.50	1	17,464	0.01%
2020/07/28	85	401.34	98	396.24	384.00	-13	17,642	-0.07%
2020/07/27	12	394.63	16	394.31	406.00	-4	17,457	-0.02%
2020/07/24	10	389.75	11	390.73	389.50	-1	17,439	-0.01%
2020/07/23	8	391.56	64	389.16	389.50	-56	17,949	-0.31%
2020/07/22	14	394.93	8	393.81	396.00	6	18,359	0.03%
2020/07/21	0	0.00	5	388.50	388.00	-5	18,441	-0.03%
2020/07/20	3	381.33	2	380.50	382.00	1	18,646	0.01%
2020/07/17	0	0.00	6	380.83	379.00	-6	18,968	-0.03%
2020/07/16	7	377.86	6	376.83	377.00	1	19,192	0.01%
2020/07/15	1	375.00	11	377.73	374.50	-10	19,332	-0.05%
2020/07/14	21	384.33	26	379.31	374.00	-5	19,688	-0.03%
2020/07/13	6	379.42	2	375.25	380.50	4	19,916	0.02%
2020/07/10	11	376.91	9	375.39	370.50	2	20,835	0.01%
2020/07/09	6	383.33	16	381.88	379.50	-10	20,941	-0.05%
2020/07/08	23	388.33	3	389.17	387.00	20	21,081	0.09%
2020/07/07	30	390.52	34	388.15	392.50	-4	21,183	-0.02%
2020/07/06	19	375.03	3	375.00	378.50	16	21,407	0.07%
2020/07/03	63	378.63	2	379.00	377.00	61	21,730	0.28%
2020/07/02	1	379.50	0	0.00	377.00	1	21,947	0.00%
2020/07/01	8	382.00	5	384.20	379.50	3	22,053	0.01%
2020/06/30	9	376.94	8	380.50	381.00	1	22,017	0.00%
2020/06/29	19	395.34	14	398.64	391.00	5	21,701	0.02%
2020/06/24	1	408.00	1	407.00	407.50	0	21,595	0.00%
2020/06/23	14	404.82	34	406.09	406.00	-20	21,573	-0.09%
2020/06/22	8	396.69	12	398.33	396.50	-4	21,487	-0.02%
2020/06/19	32	408.25	11	412.81	404.50	21	21,565	0.10%
2020/06/18	9	402.78	8	403.69	405.00	1	21,525	0.00%
2020/06/17	13	400.54	17	400.38	399.00	-4	21,523	-0.02%
2020/06/16	4	394.00	5	392.40	396.00	-1	21,656	0.00%
2020/06/15	1.2	384.89	5	381.00	382.00	-3.8	21,862	-0.02%
2020/06/12	14	378.07	13	372.92	381.00	1	22,147	0.00%
2020/06/11	2	385.00	5	384.20	383.50	-3	22,548	-0.01%
2020/06/10	12	398.29	16	395.78	394.50	-4	22,704	-0.02%
2020/06/09	2	393.01	2	392.50	392.50	0	22,883	0.00%
2020/06/08	19	394.13	17	394.62	393.00	2	23,169	0.01%
2020/06/05	15	393.10	20	389.80	387.50	-5	23,158	-0.02%
2020/06/04	38.3	399.72	8	400.25	400.50	30.3	23,039	0.13%
2020/06/03	9	389.22	10	390.95	392.00	-1	22,971	0.00%
2020/06/02	19	386.08	1	384.50	383.00	18	22,862	0.08%
2020/06/01	15	381.67	16	378.50	385.50	-1	22,847	0.00%
2020/05/29	20	370.70	23	366.50	370.50	-3	22,950	-0.01%
2020/05/28	8	373.81	5	373.20	370.00	3	23,024	0.01%
2020/05/27	19	375.74	20	372.18	376.00	-1	23,258	0.00%
2020/05/26	11	380.00	9	375.44	371.00	2	23,586	0.01%
2020/05/25	8	363.50	8	368.44	376.00	0	23,905	0.00%
2020/05/22	25.1	372.75	21	374.10	371.50	4.1	23,914	0.02%
2020/05/21	13	382.96	10	386.00	382.00	3	23,916	0.01%
2020/05/20	35	384.56	44	385.82	384.50	-9	23,896	-0.04%
2020/05/19	14	374.89	3	374.67	373.00	11	23,524	0.05%
2020/05/18	11	372.27	11	378.18	369.00	0	23,519	0.00%
2020/05/15	9	388.33	6	389.08	386.00	3	23,501	0.01%
2020/05/14	12	389.29	19	389.05	385.50	-7	23,283	-0.03%
2020/05/13	11	402.73	7	400.71	402.50	4	23,119	0.02%
2020/05/12	19	412.39	11	410.73	406.00	8	22,927	0.03%
2020/05/11	11	410.68	12	412.33	413.50	-1	22,828	0.00%
2020/05/08	7	410.21	2	408.75	403.50	5	22,859	0.02%
2020/05/07	21	412.62	12	418.38	410.00	9	22,707	0.04%
2020/05/06	37	413.73	38	416.50	416.00	-1	22,443	0.00%
2020/05/05	80	414.02	45	413.59	407.00	35	22,198	0.16%
2020/05/04	2	383.50	3	384.33	391.50	-1	21,593	0.00%
2020/04/30	22	388.23	34	390.79	391.00	-12	21,506	-0.06%
2020/04/29	9	384.22	5	384.80	380.00	4	21,313	0.02%
2020/04/28	33	387.29	32	389.34	383.50	1	21,175	0.00%
2020/04/27	22	371.98	31	371.77	379.50	-9	20,727	-0.04%
2020/04/23	5	345.20	15	348.17	344.00	-10	19,998	-0.05%
2020/04/22	5	335.10	16	337.50	344.00	-11	19,743	-0.06%
2020/04/21	12	334.29	2	340.00	326.00	10	19,557	0.05%
2020/04/20	6	341.67	4	340.25	343.00	2	19,488	0.01%
2020/04/17	8	342.13	11	345.64	339.50	-3	19,382	-0.02%
2020/04/16	25	340.00	28	339.79	341.50	-3	19,076	-0.02%
2020/04/15	36	347.75	24	351.77	343.50	12	18,908	0.06%
2020/04/14	3	336.50	13	338.58	338.00	-10	18,422	-0.05%
2020/04/13	8	332.44	6	335.17	332.50	2	18,450	0.01%
2020/04/10	16	340.63	11	341.09	343.00	5	18,307	0.03%
2020/04/09	34	340.18	23	342.74	335.00	11	18,420	0.06%
2020/04/08	21	322.38	16	320.13	329.00	5	17,944	0.03%
2020/04/07	7	297.50	9	297.61	299.50	-2	17,628	-0.01%
2020/04/06	2	279.00	15	280.20	288.00	-13	17,532	-0.07%
2020/04/01	12.1	275.04	3	270.83	272.50	9.1	17,404	0.05%
2020/03/31	1	286.00	2	280.00	274.50	-1	17,453	-0.01%
2020/03/30	5	271.90	29	272.72	278.00	-24	17,502	-0.14%
2020/03/27	6	295.67	16	291.81	280.50	-10	17,595	-0.06%
2020/03/26	31	286.50	19	286.13	291.50	12	17,504	0.07%
2020/03/25	12	288.67	20	291.53	292.00	-8	17,609	-0.05%
2020/03/24	57	271.95	23.4	269.05	274.00	33.6	17,409	0.19%
2020/03/23	16	243.84	20	242.05	252.00	-4	17,266	-0.02%
2020/03/20	7	248.00	12	247.71	252.00	-5	17,066	-0.03%
2020/03/19	16	242.50	7	239.21	229.50	9	16,768	0.05%
2020/03/18	11	263.77	11	263.32	254.50	0	16,462	0.00%
2020/03/17	14	278.60	9	279.72	265.00	5	16,208	0.03%
2020/03/16	21	310.76	23	315.89	290.50	-2	15,777	-0.01%
2020/03/13	26	317.38	14	318.07	320.00	12	15,477	0.08%
2020/03/12	21	350.14	8	358.69	345.50	13	15,311	0.09%
2020/03/11	21	393.60	12	397.67	383.50	9	14,998	0.06%
2020/03/10	8	385.44	12	382.54	394.50	-4	14,881	-0.03%
2020/03/09	30	391.72	11	396.00	386.00	19	14,982	0.13%
2020/03/06	14	407.04	18	404.81	406.50	-4	15,083	-0.03%
2020/03/05	12	407.33	12	408.96	410.50	0	15,072	0.00%
2020/03/04	23	405.28	8	409.13	400.50	15	14,924	0.10%
2020/03/03	18	427.50	19	422.42	417.00	-1	14,662	-0.01%
2020/03/02	15	411.07	13	414.69	418.50	2	14,572	0.01%
2020/02/27	12	429.71	11	431.36	410.00	1	14,332	0.01%
2020/02/26	29.1	460.32	15	461.20	441.00	14.1	13,904	0.10%
2020/02/25	24	488.00	27	489.59	485.00	-3	13,410	-0.02%
2020/02/24	12	470.42	13	476.60	484.50	-1	13,110	-0.01%
2020/02/21	4	466.63	8	468.25	472.00	-4	12,946	-0.03%
2020/02/20	2	459.25	10	462.70	457.50	-8	12,798	-0.06%
2020/02/19	11	452.36	42	448.37	460.00	-31	12,707	-0.24%
2020/02/18	14	454.07	19	467.47	450.00	-5	12,599	-0.04%
2020/02/17	9	453.44	18	456.67	453.00	-9	12,764	-0.07%
2020/02/14	11	447.45	24	450.75	457.00	-13	12,670	-0.10%
2020/02/13	19	443.66	4	450.88	439.00	15	12,738	0.12%
2020/02/12	9	444.56	24	444.98	448.00	-15	12,673	-0.12%
2020/02/11	26	437.73	15	435.97	437.00	11	12,601	0.09%
2020/02/10	16	417.25	19	419.89	418.50	-3	12,441	-0.02%
2020/02/07	22	417.39	13	418.58	416.50	9	12,358	0.07%
2020/02/06	14	417.54	22	421.84	417.00	-8	12,329	-0.06%
2020/02/05	22	414.64	11	421.36	413.00	11	12,417	0.09%
2020/02/04	4	421.63	33	408.45	418.50	-29	12,328	-0.24%
2020/02/03	11	377.82	5	383.90	392.00	6	12,189	0.05%
2020/01/31	13	384.50	20	383.85	386.50	-7	12,084	-0.06%
2020/01/30	12	380.67	13	380.08	374.00	-1	11,931	-0.01%
2020/01/17	15	416.27	14	420.54	413.00	1	11,912	0.01%
2020/01/16	1	426.50	0	0.00	417.00	1	11,948	0.01%
2020/01/15	5	418.00	4	424.38	413.00	1	11,920	0.01%
2020/01/14	5	412.80	30	403.39	419.00	-25	11,961	-0.21%
2020/01/13	11	383.55	12	389.42	390.00	-1	11,852	-0.01%
2020/01/10	25	392.82	24	397.60	392.50	1	11,859	0.01%
2020/01/09	40	392.63	24	396.79	392.00	16	11,944	0.13%
2020/01/08	16	388.19	15	388.70	387.00	1	11,937	0.01%
2020/01/07	22	423.73	89	415.85	414.00	-67	11,645	-0.58%
2020/01/06	16	465.03	11	462.41	460.00	5	11,658	0.04%
2020/01/03	30	454.28	48	458.38	468.00	-18	11,967	-0.15%
2020/01/02	5	435.90	11	436.73	436.00	-6	11,787	-0.05%
2019/12/31	26	437.73	18	440.11	437.00	8	11,843	0.07%
2019/12/30	29	424.93	27	426.91	436.00	2	11,735	0.02%
2019/12/27	21	406.93	22	408.48	411.00	-1	11,692	-0.01%
2019/12/26	27	405.11	13	403.54	402.00	14	12,023	0.12%
2019/12/25	5	401.20	9	401.17	403.50	-4	12,124	-0.03%
2019/12/24	22	396.07	4	394.00	395.00	18	12,256	0.15%
2019/12/23	4	383.50	1	385.00	383.00	3	12,052	0.02%
2019/12/20	16	390.69	15	397.93	389.50	1	11,942	0.01%
2019/12/19	1	383.00	11	383.86	383.00	-10	11,581	-0.09%
2019/12/18	16.1	378.21	6	382.33	376.50	10.1	11,516	0.09%
2019/12/17	12	378.33	1	379.50	377.00	11	11,409	0.10%
2019/12/16	2	378.50	1	379.50	379.00	1	11,374	0.01%
2019/12/13	5	382.40	30	381.52	376.50	-25	11,419	-0.22%
2019/12/12	40	377.04	22	379.34	381.50	18	11,277	0.16%
2019/12/11	9	371.94	18	375.39	378.50	-9	11,125	-0.08%
2019/12/10	1	370.00	11	369.91	368.00	-10	10,969	-0.09%
2019/12/09	20	378.65	14	374.68	372.50	6	10,944	0.05%
2019/12/06	9	367.67	18	365.25	369.00	-9	10,805	-0.08%
2019/12/05	8	362.56	17	364.79	362.00	-9	10,769	-0.08%
2019/12/04	21	364.14	14	366.96	361.00	7	10,820	0.06%
2019/12/03	26	355.94	20	353.10	363.00	6	10,523	0.06%
2019/12/02	24	334.50	20	334.50	338.00	4	10,264	0.04%
2019/11/29	8	335.00	9	330.00	330.00	-1	10,445	-0.01%
2019/11/28	7	336.07	9	336.28	335.00	-2	10,723	-0.02%
2019/11/27	1	335.50	6	334.08	336.50	-5	10,677	-0.05%
2019/11/26	11	329.95	16	329.66	326.50	-5	10,604	-0.05%
2019/11/25	0	0.00	3	320.50	322.50	-3	10,538	-0.03%
2019/11/22	4	317.00	4	317.75	317.00	0	10,642	0.00%
2019/11/21	8	318.00	8	316.63	318.50	0	10,783	0.00%
2019/11/20	2	319.75	6	321.08	320.00	-4	10,782	-0.04%
2019/11/19	6	323.50	7	320.21	323.50	-1	10,827	-0.01%
2019/11/18	1	321.50	1	319.50	317.50	0	10,776	0.00%
2019/11/15	9	325.22	6	329.17	321.00	3	10,764	0.03%
2019/11/14	22	329.09	30	329.45	326.50	-8	10,669	-0.07%
2019/11/11	22	287.32	16	289.22	282.50	6	10,261	0.06%
2019/11/08	2	308.75	3	308.67	307.00	-1	10,018	-0.01%
2019/11/07	7	306.43	9	306.78	306.00	-2	10,047	-0.02%
2019/11/06	1	311.50	0	0.00	307.00	1	9,990	0.01%
2019/11/05	5	313.30	5	312.60	312.00	0	9,972	0.00%
2019/11/04	1	314.50	0	0.00	312.50	1	9,989	0.01%
2019/11/01	2	309.00	13	307.62	316.00	-11	10,092	-0.11%
2019/10/31	1	322.00	0	0.00	314.00	1	9,931	0.01%
2019/10/30	9	320.17	3	320.33	320.50	6	9,866	0.06%
2019/10/29	3	317.83	30	319.32	318.00	-27	9,798	-0.28%
2019/10/28	3	318.17	2	317.00	316.50	1	9,828	0.01%
2019/10/25	9	317.89	7	316.43	316.00	2	9,810	0.02%
2019/10/24	31	318.53	4	317.50	317.00	27	9,735	0.28%
2019/10/23	7	312.93	10	311.30	312.50	-3	9,601	-0.03%
2019/10/22	7	314.86	10	312.95	311.50	-3	9,502	-0.03%
2019/10/21	9	318.17	9	317.39	313.50	0	9,444	0.00%
2019/10/18	6	312.50	8	311.88	312.50	-2	9,240	-0.02%
2019/10/17	2	303.50	2	306.00	310.50	0	9,121	0.00%
2019/10/16	4	307.50	4	301.50	302.00	0	9,068	0.00%
2019/10/15	18	310.58	16	312.69	306.00	2	8,890	0.02%
2019/10/14	22	311.32	33	310.53	314.50	-11	8,738	-0.13%
2019/10/09	19	297.66	20	298.08	301.50	-1	8,561	-0.01%
2019/10/08	15	282.33	19	286.16	298.50	-4	8,237	-0.05%
2019/10/07	3	270.83	10	272.75	276.00	-7	7,784	-0.09%
2019/10/04	17	267.03	11	263.14	261.00	6	7,557	0.08%
2019/10/03	4	266.25	4	266.50	265.50	0	7,488	0.00%
2019/10/02	7	268.79	6	267.42	269.00	1	7,398	0.01%
2019/10/01	19	257.53	16	261.53	268.00	3	7,267	0.04%
2019/09/27	14	243.86	15	245.13	246.50	-1	6,985	-0.01%
2019/09/26	24	237.75	33	239.68	238.50	-9	6,770	-0.13%
2019/09/25	5	228.80	5	229.30	229.50	0	6,527	0.00%
2019/09/24	3	233.67	2	231.50	231.50	1	6,602	0.02%
2019/09/23	2	232.50	3	233.17	233.00	-1	6,636	-0.02%
2019/09/20	7	234.21	5	234.00	233.50	2	6,677	0.03%
2019/09/19	1	233.00	0	0.00	232.00	1	6,633	0.02%
2019/09/18	3	235.50	0	0.00	232.50	3	6,690	0.04%
2019/09/17	22	237.75	16	236.81	233.50	6	6,698	0.09%
2019/09/16	1	229.00	2	230.00	231.50	-1	6,647	-0.02%
2019/09/12	0	0.00	1	231.50	231.00	-1	6,833	-0.01%
2019/09/10	3	229.00	3	230.67	228.50	0	6,957	0.00%
2019/09/09	0	0.00	2	233.75	233.00	-2	7,005	-0.03%
2019/09/06	2	238.00	2	240.50	237.00	0	6,985	0.00%
2019/09/05	2	241.50	22	237.93	238.00	-20	6,921	-0.29%
2019/09/04	3	234.67	0	0.00	234.50	3	6,792	0.04%
2019/09/03	1	236.00	2	235.25	235.50	-1	6,765	-0.01%
2019/09/02	40	234.70	21	234.05	236.00	19	6,703	0.28%
2019/08/30	8	220.00	3	226.33	227.00	5	6,498	0.08%
2019/08/29	2	206.75	7	204.64	206.50	-5	6,338	-0.08%
2019/08/28	0	0.00	2	204.00	204.50	-2	6,369	-0.03%
2019/08/27	3	207.67	0	0.00	203.00	3	6,348	0.05%
2019/08/26	8	212.75	0	0.00	209.00	8	6,334	0.13%
2019/08/23	4	258.25	3	258.67	258.00	1	6,231	0.02%
2019/08/22	0	0.00	1	254.50	253.00	-1	6,180	-0.02%
2019/08/21	2	265.00	0	0.00	257.50	2	6,140	0.03%
2019/08/20	0	0.00	2	266.25	265.50	-2	6,076	-0.03%
2019/08/19	2	264.50	1	265.50	264.50	1	6,067	0.02%
2019/08/16	0	0.00	1	263.50	263.50	-1	6,169	-0.02%
2019/08/15	3	264.17	2	263.50	264.50	1	6,197	0.02%
2019/08/14	8	269.25	6	270.83	268.50	2	6,242	0.03%
2019/08/13	0	0.00	3	267.00	266.50	-3	6,223	-0.05%
2019/08/12	7	266.07	3	260.50	268.50	4	6,311	0.06%
2019/08/08	1	256.50	1	255.50	257.00	0	6,341	0.00%
2019/08/07	2	253.00	2	258.00	250.50	0	6,380	0.00%
2019/08/06	2	258.00	0	0.00	258.50	2	6,530	0.03%
2019/08/05	19	263.76	17	261.88	260.00	2	6,653	0.03%
2019/08/01	2	268.00	14	266.50	266.00	-12	6,678	-0.18%
2019/07/31	8	262.44	0	0.00	266.00	8	6,735	0.12%
2019/07/30	21	265.14	15	263.67	264.50	6	6,751	0.09%
2019/07/25	3	257.00	6	254.67	258.00	-3	6,811	-0.04%
2019/07/24	4	258.88	1	257.00	255.50	3	6,857	0.04%
2019/07/23	4	255.88	1	255.50	255.00	3	7,072	0.04%
2019/07/22	1	253.00	7	253.93	253.00	-6	7,114	-0.08%
2019/07/19	1	262.50	8	257.25	257.50	-7	7,278	-0.10%
2019/07/18	8	264.06	3	265.83	259.00	5	7,308	0.07%
2019/07/17	9	268.89	10	267.75	267.00	-1	7,339	-0.01%
2019/07/16	4	269.50	5	269.60	269.50	-1	7,398	-0.01%
2019/07/15	6	268.50	10	266.75	267.50	-4	7,462	-0.05%
2019/07/12	12	273.08	12	273.25	273.50	0	7,635	0.00%
2019/07/11	4	271.50	4	272.25	271.50	0	7,939	0.00%
2019/07/09	15	266.47	26	267.62	264.00	-11	7,998	-0.14%
2019/07/08	2	279.00	3	276.00	275.00	-1	7,963	-0.01%
2019/07/05	7	278.36	12	277.50	278.00	-5	8,066	-0.06%
2019/07/04	13	278.46	11	275.95	277.00	2	8,069	0.02%
2019/07/03	2	272.50	2	270.00	270.00	0	8,107	0.00%
2019/07/02	0	0.00	5	271.50	271.50	-5	8,194	-0.06%
2019/07/01	5	271.00	1	269.50	272.50	4	8,287	0.05%
2019/06/28	6	265.50	6	266.92	264.00	0	8,235	0.00%
2019/06/27	5	269.20	5	267.90	267.50	0	8,232	0.00%
2019/06/26	4	265.88	3	265.33	266.00	1	8,216	0.01%
2019/06/25	5	267.10	5	263.50	263.50	0	8,208	0.00%
2019/06/24	2	268.00	2	271.00	271.00	0	8,203	0.00%
2019/06/21	6	265.75	5	269.50	267.50	1	8,223	0.01%
2019/06/20	4	273.00	3	270.17	270.00	1	8,264	0.01%
2019/06/19	4	264.38	14	262.82	264.00	-10	8,166	-0.12%
2019/06/18	15	259.03	11	260.68	258.00	4	8,118	0.05%
2019/06/17	4	258.75	4	255.88	261.00	0	8,121	0.00%
2019/06/14	6	250.92	5	249.00	251.00	1	8,100	0.01%
2019/06/13	4	247.00	5	247.80	247.00	-1	8,139	-0.01%
2019/06/12	8	249.00	8	249.75	249.00	0	8,412	0.00%
2019/06/11	9	250.94	16	250.31	251.50	-7	8,450	-0.08%
2019/06/10	11	249.05	3	250.67	251.00	8	8,413	0.10%
2019/06/06	41	247.02	42	248.55	245.00	-1	8,470	-0.01%
2019/06/05	15	262.53	13	258.38	256.00	2	8,406	0.02%
2019/06/04	14	264.39	12	263.75	263.50	2	8,298	0.02%
2019/06/03	6	261.92	6	261.92	262.00	0	8,309	0.00%
2019/05/31	4	260.63	3	255.33	261.00	1	8,295	0.01%
2019/05/30	13	253.08	18	252.67	251.00	-5	8,268	-0.06%
2019/05/29	9	254.61	11	249.55	255.00	-2	8,300	-0.02%
2019/05/28	14	246.21	10	245.75	245.50	4	8,516	0.05%
2019/05/24	3	244.83	3	244.83	242.00	0	8,740	0.00%
2019/05/23	8	242.88	8	244.13	244.50	0	8,862	0.00%
2019/05/21	8	256.38	6	251.95	258.00	2	8,950	0.02%
2019/05/20	2	251.50	102	250.99	251.50	-100	8,962	-1.12%	大賣/
2019/05/17	101	248.00	4	248.75	249.50	97	9,055	1.07%	大買/
2019/05/16	6	250.83	2	260.00	249.00	4	9,151	0.04%
2019/05/15	14	261.79	4	261.25	259.00	10	9,247	0.11%
2019/05/14	14	256.21	15	258.27	258.00	-1	9,619	-0.01%
2019/05/13	11	272.64	11	260.59	259.50	0	9,767	0.00%
2019/05/10	17	281.56	15	283.40	280.50	2	9,627	0.02%
2019/05/09	10	286.15	9	289.11	286.00	1	9,500	0.01%
2019/05/08	11	293.41	10	289.05	294.50	1	9,514	0.01%
2019/05/07	5	294.10	7	295.50	293.00	-2	9,594	-0.02%
2019/05/06	13	293.58	8	293.50	293.50	5	9,807	0.05%
2019/05/03	3	299.50	3	300.83	300.00	0	9,747	0.00%
2019/05/02	1	302.50	5	301.80	303.50	-4	9,674	-0.04%
2019/04/30	12	304.08	10	301.65	304.50	2	9,690	0.02%
2019/04/29	18	307.89	8	303.00	300.50	10	9,725	0.10%
2019/04/26	37	318.00	36	318.40	319.00	1	9,583	0.01%
2019/04/25	23	315.30	24	307.21	321.50	-1	9,624	-0.01%
2019/04/24	11	319.50	9	320.83	319.50	2	9,552	0.02%
2019/04/23	14	321.86	13	323.58	321.50	1	9,640	0.01%
2019/04/22	2	335.00	0	0.00	327.50	2	9,626	0.02%
2019/04/19	17	332.68	18	330.78	333.50	-1	9,748	-0.01%
2019/04/18	14	345.68	12	339.00	331.00	2	9,862	0.02%
2019/04/17	12	336.88	20	344.68	345.00	-8	9,990	-0.08%
2019/04/16	25	332.20	11	332.59	332.50	14	9,759	0.14%
2019/04/15	10	331.10	10	330.15	330.50	0	9,814	0.00%
2019/04/12	6	326.67	5	331.10	326.00	1	10,131	0.01%
2019/04/11	21	332.79	29	330.84	329.00	-8	10,283	-0.08%
2019/04/10	10	327.90	4	327.50	329.00	6	10,265	0.06%
2019/04/09	14	331.36	25	330.60	330.00	-11	10,321	-0.11%
2019/04/08	17	325.29	6	330.83	324.50	11	10,433	0.11%
2019/04/03	14	330.00	14	332.21	330.00	0	10,555	0.00%
2019/04/02	3	322.33	3.1	320.58	320.00	-0.1	10,591	0.00%
2019/04/01	13	321.65	10	324.00	321.00	3	10,685	0.03%
2019/03/29	12	325.83	2	325.00	323.00	10	10,728	0.09%
2019/03/28	2	324.50	2	323.50	322.00	0	10,981	0.00%
2019/03/27	2	324.50	2	325.00	324.00	0	11,222	0.00%
2019/03/26	10	323.00	15	321.83	323.00	-5	11,369	-0.04%
2019/03/25	12.1	318.18	12	318.58	318.00	0.1	11,539	0.00%
2019/03/22	27	336.98	26	332.65	331.00	1	11,684	0.01%
2019/03/21	1	334.50	1	334.50	334.50	0	11,979	0.00%
2019/03/20	21	335.86	20	334.13	334.50	1	12,400	0.01%
2019/03/19	25	335.10	26	336.83	333.50	-1	12,527	-0.01%
2019/03/18	1	343.50	1	351.00	341.00	0	12,700	0.00%
2019/03/15	30	349.90	37	350.72	345.50	-7	12,962	-0.05%
2019/03/14	19	339.00	15	338.33	339.00	4	12,989	0.03%
2019/03/13	5	338.00	6	333.83	338.00	-1	13,305	-0.01%
2019/03/12	24	341.13	36	337.61	332.00	-12	13,549	-0.09%
2019/03/11	34	337.85	21	336.45	339.50	13	13,804	0.09%
2019/03/08	20	335.13	20	330.25	336.50	0	14,058	0.00%
2019/03/07	25	335.48	25	330.52	336.00	0	14,258	0.00%
2019/03/06	15	341.00	15	342.67	339.50	0	14,670	0.00%
2019/03/05	20	341.25	20	342.25	340.00	0	15,102	0.00%
2019/03/04	25	345.40	26	346.40	349.50	-1	15,341	-0.01%
2019/02/27	70	348.54	64	353.68	346.00	6	15,421	0.04%
2019/02/26	63	376.62	46	378.27	372.00	17	15,363	0.11%
2019/02/25	20	379.68	30	375.75	375.00	-10	15,588	-0.06%
2019/02/22	50	376.84	40	378.59	375.50	10	15,898	0.06%
2019/02/21	22	374.14	33	380.38	381.00	-11	15,977	-0.07%
2019/02/20	44	376.83	39	374.53	373.00	5	16,022	0.03%
2019/02/19	2	373.00	2	368.00	368.00	0	16,155	0.00%
2019/02/18	25	369.20	38	371.80	371.50	-13	16,227	-0.08%
2019/02/15	22	364.80	20	365.78	360.00	2	16,313	0.01%
2019/02/14	42	380.38	38	377.11	375.50	4	16,411	0.02%
2019/02/13	25	371.50	49	370.00	382.50	-24	16,498	-0.15%
2019/02/12	75	345.06	46	343.54	352.00	29	16,465	0.18%
2019/02/11	7	325.93	28	324.45	328.00	-21	16,537	-0.13%
2019/01/30	5	321.50	5	323.50	321.50	0	17,013	0.00%
2019/01/29	1	321.00	0	0.00	321.00	1	17,472	0.01%
2019/01/28	21	334.19	19	332.29	328.00	2	17,718	0.01%
2019/01/25	28	320.43	39	326.47	328.50	-11	18,290	-0.06%
2019/01/24	6	317.50	6	316.17	315.00	0	18,538	0.00%
2019/01/23	2	316.00	2	316.50	316.50	0	19,031	0.00%
2019/01/22	23	317.37	33	317.33	316.50	-10	19,435	-0.05%
2019/01/21	17	323.59	7	323.00	320.00	10	19,803	0.05%
2019/01/18	21	317.33	3	318.33	318.50	18	20,210	0.09%
2019/01/17	7	320.00	11	320.05	313.50	-4	20,494	-0.02%
2019/01/16	9	316.11	8	317.50	317.50	1	20,815	0.00%
2019/01/15	20	311.73	20	313.40	314.00	0	21,044	0.00%
2019/01/14	10	307.55	20	304.50	307.00	-10	21,175	-0.05%
2019/01/11	51	308.50	52	308.29	306.00	-1	21,492	0.00%
2019/01/10	60	307.41	35	305.67	304.50	25	21,530	0.12%
2019/01/09	42	310.11	28	303.71	303.50	14	21,682	0.06%
2019/01/08	22	294.45	51	295.26	294.00	-29	21,582	-0.13%
2019/01/07	15	299.00	15	297.23	296.50	0	21,821	0.00%
2019/01/04	55	290.55	53	292.08	289.50	2	22,086	0.01%
2019/01/03	30	305.67	28	310.91	303.00	2	22,148	0.01%
2019/01/02	24	314.50	24	320.25	314.00	0	22,326	0.00%
2018/12/28	11	322.18	20	320.88	319.00	-9	22,743	-0.04%
2018/12/27	45	323.12	32	323.77	321.00	13	23,057	0.06%
2018/12/26	42	331.89	39	324.88	314.00	3	23,010	0.01%
2018/12/25	21	321.93	24	323.98	328.50	-3	22,973	-0.01%
2018/12/24	8	322.31	5	327.20	331.00	3	23,045	0.01%
2018/12/22	12	322.88	25	323.34	322.50	-13	23,071	-0.06%
2018/12/21	44	319.36	35.1	313.60	328.00	8.9	23,401	0.04%
2018/12/20	41	310.91	40	314.50	314.00	1	23,379	0.00%
2018/12/19	21	324.33	18	324.47	320.00	3	23,332	0.01%
2018/12/18	51	315.72	52	316.42	320.00	-1	23,364	0.00%
2018/12/17	31	318.03	34	318.56	321.50	-3	23,451	-0.01%
2018/12/14	14	312.32	14	308.00	320.00	0	23,654	0.00%
2018/12/13	58	327.61	49	325.95	314.50	9	23,631	0.04%
2018/12/12	75	341.30	73	339.42	338.50	2	23,390	0.01%
2018/12/11	36	327.33	34	327.69	332.00	2	23,313	0.01%
2018/12/10	170	338.00	37	339.50	323.50	133	23,451	0.57%	大買/鉅額交易
2018/12/07	37	351.62	60	351.08	356.50	-23	23,309	-0.10%
2018/12/06	49	359.65	126	365.55	349.50	-77	23,214	-0.33%	大賣/
2018/12/05	58	387.06	77	386.64	388.00	-19	23,066	-0.08%
2018/12/04	82	411.47	67	410.42	401.50	15	23,116	0.06%
2018/12/03	50	401.73	19	400.89	407.00	31	23,138	0.13%
2018/11/30	26	365.60	40	366.16	370.00	-14	23,150	-0.06%
2018/11/29	22	367.95	50	370.26	359.50	-28	23,039	-0.12%
2018/11/28	31	345.98	44	349.30	357.50	-13	22,901	-0.06%
2018/11/27	9	332.44	16	335.41	340.00	-7	22,647	-0.03%
2018/11/26	41	323.98	45	323.67	327.00	-4	22,440	-0.02%
2018/11/23	16	323.88	19	328.58	319.00	-3	22,378	-0.01%
2018/11/22	48	342.93	38	342.89	332.00	10	22,313	0.04%
2018/11/21	22	325.52	22	327.86	340.00	0	22,117	0.00%
2018/11/20	27	319.09	24	317.58	321.00	3	21,995	0.01%
2018/11/19	11	314.73	12	317.17	317.50	-1	21,950	0.00%
2018/11/16	20	316.10	23	316.98	310.00	-3	21,979	-0.01%
2018/11/15	25	309.62	12	308.83	312.00	13	21,801	0.06%
2018/11/14	26	311.79	30	311.07	306.00	-4	21,837	-0.02%
2018/11/13	12	307.04	19	299.42	311.00	-7	21,884	-0.03%
2018/11/12	16	310.25	44	308.20	310.00	-28	21,928	-0.13%
2018/11/09	17	320.71	23	324.65	329.00	-6	21,966	-0.03%
2018/11/08	25	339.28	17	337.94	324.00	8	21,832	0.04%
2018/11/07	36	326.61	39	314.59	331.00	-3	21,787	-0.01%
2018/11/06	25	319.58	25	327.80	308.00	0	21,693	0.00%
2018/11/05	21	337.29	21	338.88	340.00	0	21,585	0.00%
2018/11/02	83	364.14	72	367.01	345.50	11	21,659	0.05%
2018/11/01	30	330.28	19	323.89	347.00	11	21,253	0.05%
2018/10/31	48	318.99	38	311.55	315.50	10	20,947	0.05%
2018/10/30	61	306.68	72	308.25	298.00	-11	20,601	-0.05%
2018/10/29	67	321.27	67	323.72	320.00	0	20,523	0.00%
2018/10/26	68	321.65	58	325.53	324.00	10	20,366	0.05%
2018/10/25	37	324.04	39	324.26	315.50	-2	20,022	-0.01%
2018/10/24	47	363.83	46	362.84	349.00	1	19,958	0.01%
2018/10/23	28	379.88	28	384.98	366.00	0	19,663	0.00%
2018/10/22	51	387.49	72	382.20	390.00	-21	19,377	-0.11%
2018/10/19	43	396.45	32	397.14	394.00	11	19,227	0.06%
2018/10/18	41	423.74	46	421.27	421.50	-5	18,942	-0.03%
2018/10/17	67	434.21	56	433.61	418.00	11	18,861	0.06%
2018/10/16	69	418.43	50	421.61	419.00	19	18,685	0.10%
2018/10/15	73	417.34	88	418.77	410.00	-15	18,626	-0.08%
2018/10/12	45	403.58	49	402.72	415.00	-4	18,516	-0.02%
2018/10/11	57	394.29	27	389.37	388.00	30	18,424	0.16%
2018/10/09	100	412.89	97	411.35	423.50	3	18,235	0.02%
2018/10/08	98	396.68	113	397.69	404.00	-15	17,981	-0.08%	大賣/
2018/10/05	74	409.30	78	420.57	403.00	-4	17,564	-0.02%
2018/10/04	82	454.89	76	454.96	446.00	6	17,277	0.03%
2018/10/03	54	452.22	63	455.20	451.00	-9	17,402	-0.05%
2018/10/02	45	469.70	36	473.89	458.00	9	17,240	0.05%
2018/10/01	18	466.50	18	459.50	470.00	0	17,144	0.00%
2018/09/28	69	465.89	68	462.08	459.00	1	17,136	0.01%
2018/09/27	40	483.10	40	473.59	466.00	0	16,819	0.00%
2018/09/26	30	501.13	29	504.71	490.00	1	16,641	0.01%
2018/09/25	64	511.92	84	518.55	506.00	-20	16,651	-0.12%
2018/09/21	26	506.92	16	506.44	514.00	10	16,571	0.06%
2018/09/20	41	475.40	31	477.13	490.00	10	16,382	0.06%
2018/09/19	21	485.19	23	502.20	479.00	-2	15,986	-0.01%
2018/09/18	20	512.20	19	520.16	501.00	1	15,768	0.01%
2018/09/17	23	531.91	19	528.11	533.00	4	15,646	0.03%
2018/09/14	54	523.35	51	536.12	534.00	3	15,608	0.02%
2018/09/13	12	529.75	11	538.91	508.00	1	15,358	0.01%
2018/09/12	15	532.53	17	535.71	528.00	-2	15,240	-0.01%
2018/09/11	22	546.82	21	543.57	546.00	1	15,244	0.01%
2018/09/10	17	547.18	4.2	542.77	532.00	12.8	15,046	0.09%
2018/09/07	13	545.00	4	554.75	545.00	9	14,799	0.06%
2018/09/06	25	615.44	50	618.52	595.00	-25	14,466	-0.17%
2018/09/05	17	620.71	23	623.26	611.00	-6	14,238	-0.04%
2018/09/04	49	626.41	55	617.91	630.00	-6	14,222	-0.04%
2018/09/03	33	648.33	50	651.70	629.00	-17	13,956	-0.12%
2018/08/31	21	698.52	15	695.60	698.00	6	13,827	0.04%
2018/08/30	66	701.18	36	699.58	696.00	30	13,859	0.22%
2018/08/29	37	691.92	40	696.43	705.00	-3	13,851	-0.02%
2018/08/28	39	696.10	26	691.54	675.00	13	13,739	0.09%
2018/08/27	18	675.00	17	686.47	695.00	1	13,582	0.01%
2018/08/24	30	641.43	20	640.05	643.00	10	13,402	0.07%
2018/08/23	10	633.40	14	639.00	628.00	-4	13,317	-0.03%
2018/08/22	8	662.63	9	656.67	650.00	-1	13,214	-0.01%
2018/08/21	7	665.29	6	669.00	673.00	1	13,070	0.01%
2018/08/20	25	639.08	27	633.07	662.00	-2	12,901	-0.02%
2018/08/17	13	675.46	64	669.50	630.00	-51	12,641	-0.40%
2018/08/16	95	632.72	50	641.78	663.00	45	12,302	0.37%
2018/08/15	33	616.88	39.2	615.36	610.00	-6.2	12,018	-0.05%
2018/08/14	31	613.84	13.3	617.76	637.00	17.7	11,792	0.15%
2018/08/13	14	595.64	17	611.29	597.00	-3	11,467	-0.03%
2018/08/10	14	695.93	12	681.83	651.00	2	11,084	0.02%
2018/08/09	17	723.41	15	728.61	720.00	2	10,698	0.02%
2018/08/08	23	780.92	27.6	789.64	742.00	-4.6	10,347	-0.04%
2018/08/07	18	751.94	6	747.17	788.00	12	10,030	0.12%
2018/08/06	7	738.43	6	746.33	724.00	1	10,095	0.01%
2018/08/03	12	708.33	15	721.87	730.00	-3	10,156	-0.03%
2018/08/02	22	744.45	11	740.09	716.00	11	9,950	0.11%
2018/08/01	26	791.46	28	795.50	795.00	-2	9,883	-0.02%
2018/07/31	29	806.28	26	807.85	781.00	3	9,829	0.03%
2018/07/30	30	873.03	17	876.00	840.00	13	9,636	0.13%
2018/07/26	6	929.67	63	934.16	915.00	-57	9,643	-0.59%
2018/07/25	14	906.29	22	910.64	925.00	-8	9,619	-0.08%
2018/07/24	18	869.67	27	872.74	893.00	-9	9,720	-0.09%
2018/07/23	38	819.53	24	825.50	843.00	14	9,844	0.14%
2018/07/20	48	837.35	17	826.65	812.00	31	9,892	0.31%
2018/07/19	28	876.82	33	880.52	892.00	-5	9,848	-0.05%
2018/07/18	15	880.67	20	923.75	860.00	-5	9,781	-0.05%
2018/07/17	38	918.32	11	918.45	904.00	27	9,682	0.28%
2018/07/16	22	985.18	24	1001.79	962.00	-2	9,580	-0.02%
2018/07/13	11	1012.73	11	1011.36	998.00	0	9,632	0.00%
2018/07/12	8	997.75	3	998.33	1005.00	5	9,608	0.05%
2018/07/11	7	987.00	6	988.00	965.00	1	9,508	0.01%
2018/07/10	5	1045.00	11	1042.27	1045.00	-6	9,173	-0.07%
2018/07/09	17	1030.88	21	1042.62	1020.00	-4	9,168	-0.04%
2018/07/06	22	1112.50	27	1127.96	1175.00	-5	9,120	-0.05%
2018/07/05	28	1170.89	22	1186.59	1115.00	6	9,021	0.07%
2018/07/04	17	1190.88	21	1189.05	1180.00	-4	8,974	-0.04%
2018/07/03	57	1232.28	28	1272.11	1165.00	29	8,943	0.32%
2018/07/02	41	1183.78	65	1191.69	1230.00	-24	8,742	-0.27%
2018/06/29	28	1098.75	25	1101.40	1125.00	3	8,658	0.03%
2018/06/28	0	0.00	2	1040.00	1055.00	-2	8,572	-0.02%
2018/06/27	17	1048.53	20	1074.24	1020.00	-3	8,554	-0.04%
2018/06/26	12	959.43	12	968.67	1035.00	0	8,482	0.00%
2018/06/25	4	950.50	4	968.50	949.00	0	8,446	0.00%
2018/06/22	7	965.86	11	971.00	942.00	-4	8,464	-0.05%
2018/06/21	15	1040.00	13	995.92	987.00	2	8,456	0.02%
2018/06/20	9	977.56	5	974.20	1010.00	4	8,485	0.05%
2018/06/19	16	1094.06	5	1065.00	1035.00	11	8,404	0.13%
2018/06/15	11	1079.55	17	1100.88	1135.00	-6	8,410	-0.07%
2018/06/14	46.1	1121.80	34.3	1125.20	1080.00	11.8	8,400	0.14%
2018/06/13	21	1114.29	13	1085.77	1130.00	8	8,377	0.10%
2018/06/12	47	1190.00	17	1144.71	1135.00	30	8,374	0.36%
2018/06/11	37	1218.78	34	1226.47	1210.00	3	8,254	0.04%
2018/06/08	16	1211.25	12	1202.50	1180.00	4	8,214	0.05%
2018/06/07	15	1169.67	31	1139.68	1230.00	-16	8,254	-0.19%
2018/06/06	43	1086.28	56	1096.43	1125.00	-13	8,199	-0.16%
2018/06/05	20	1058.25	2	1049.75	1025.00	18	8,160	0.22%
2018/06/04	16	1030.94	23	1032.39	1070.00	-7	8,132	-0.09%
2018/06/01	10	968.00	11	974.64	982.00	-1	8,189	-0.01%
2018/05/31	27	1019.52	24	1026.43	951.00	3	8,259	0.04%
2018/05/30	18	1032.78	13	1031.15	1035.00	5	8,238	0.06%
2018/05/29	5	1035.00	19	1015.59	1090.00	-14	8,203	-0.17%
2018/05/28	38	1015.40	28	1031.19	1065.00	10	8,265	0.12%
2018/05/25	18	958.22	16	959.07	969.00	2	8,376	0.02%
2018/05/24	2	865.00	5	896.80	913.00	-3	8,482	-0.04%
2018/05/23	4	925.00	0	0.00	883.00	4	8,545	0.05%
2018/05/21	2	961.00	0	0.00	974.00	2	8,574	0.02%
2018/05/18	6	881.33	3	887.00	886.00	3	8,598	0.03%
2018/05/17	5	852.20	3	878.33	844.00	2	8,572	0.02%
2018/05/16	5	956.00	0	0.00	926.00	5	8,565	0.06%
2018/05/15	0	0.00	1	1000.00	1000.00	-1	8,607	-0.01%
2018/05/14	1	913.00	14	913.00	913.00	-13	8,578	-0.15%
2018/05/11	44	870.07	19	846.89	830.00	25	8,639	0.29%
2018/05/10	14	786.50	25	799.76	845.00	-11	8,382	-0.13%
2018/05/09	29	766.07	29	774.28	769.00	0	8,193	0.00%
2018/05/08	53	736.68	45	724.87	718.00	8	8,066	0.10%
2018/05/07	14	708.71	15	736.27	741.00	-1	7,911	-0.01%
2018/05/04	5	669.00	12	673.83	674.00	-7	7,867	-0.09%
2018/05/03	28	649.18	28	649.79	653.00	0	7,785	0.00%
2018/05/02	10	665.50	4	655.00	655.00	6	7,734	0.08%
2018/04/30	13	630.15	18	633.06	627.00	-5	7,707	-0.06%
2018/04/26	20	601.35	25	609.80	593.00	-5	7,738	-0.06%
2018/04/25	25	611.36	11	623.09	584.00	14	7,584	0.18%
2018/04/24	21	649.48	16	627.31	639.00	5	7,374	0.07%
2018/04/23	14	646.29	11	652.91	684.00	3	7,193	0.04%
2018/04/20	7	622.71	9	644.44	622.00	-2	7,192	-0.03%
2018/04/19	17	673.47	17	676.47	650.00	0	7,135	0.00%
2018/04/18	6	618.67	8	619.25	664.00	-2	6,969	-0.03%
2018/04/17	24	623.38	19	614.21	604.00	5	6,938	0.07%
2018/04/16	1	613.00	3	596.00	616.00	-2	6,791	-0.03%
2018/04/13	9	563.33	9	560.78	560.00	0	6,736	0.00%
2018/04/12	4	543.25	4	547.00	552.00	0	6,707	0.00%
2018/04/09	0	0.00	1	532.00	532.00	-1	6,716	-0.01%
2018/04/03	1	512.00	1	502.00	511.00	0	6,666	0.00%
2018/04/02	1	528.00	0.3	503.00	503.00	0.7	6,673	0.01%
2018/03/31	1	521.00	2	533.50	522.00	-1	6,625	-0.02%
2018/03/30	8	543.13	7	553.00	522.00	1	6,663	0.02%
2018/03/29	0	0.00	2	511.00	520.00	-2	6,608	-0.03%
2018/03/27	2	493.50	4	494.50	503.00	-2	6,542	-0.03%
2018/03/26	3	475.17	0	0.00	475.00	3	6,466	0.05%
2018/03/23	2	486.00	1	500.00	484.00	1	6,424	0.02%
2018/03/21	0	0.00	1	470.00	488.00	-1	6,366	-0.02%
2018/03/20	1	449.00	4	461.00	467.00	-3	6,256	-0.05%
2018/03/16	0	0.00	3	420.67	425.00	-3	6,091	-0.05%
2018/03/15	2	408.50	0	0.00	417.50	2	6,030	0.03%
2018/03/14	2	413.75	8	412.69	405.50	-6	6,045	-0.10%
2018/03/13	0	0.00	2	415.00	419.00	-2	6,009	-0.03%
2018/03/12	3	413.50	16	411.19	410.00	-13	5,998	-0.22%
2018/03/09	12	405.79	11	397.82	405.50	1	5,986	0.02%
2018/03/08	24	402.98	12	399.83	400.50	12	5,903	0.20%
2018/03/07	5	383.20	0	0.00	393.50	5	5,856	0.09%
2018/03/06	2	380.00	0	0.00	383.50	2	5,819	0.03%
2018/03/05	8	378.19	5	380.90	377.00	3	6,084	0.05%
2018/03/02	2	360.25	2	365.75	365.50	0	6,006	0.00%
2018/03/01	0	0.00	1.3	334.64	346.00	-1.3	5,882	-0.02%
2018/02/26	4	325.00	27	324.65	325.00	-23	5,824	-0.39%
2018/02/23	12	344.25	0	0.00	325.00	12	5,726	0.21%
2018/02/22	12	320.29	11	325.82	327.00	1	5,606	0.02%
2018/02/21	1	320.00	1	322.50	326.00	0	5,491	0.00%
2018/02/09	13	324.65	10	331.00	331.50	3	5,426	0.06%
2018/02/07	6	371.67	1	364.50	357.50	5	5,364	0.09%
2018/02/06	4	374.50	5	361.10	354.00	-1	5,307	-0.02%
2018/02/05	5	386.50	10	385.00	385.00	-5	5,207	-0.10%
2018/02/02	17	406.12	50	407.14	400.00	-33	5,176	-0.64%
2018/01/31	7	378.29	5	373.00	387.00	2	5,049	0.04%
2018/01/29	10	381.25	0	0.00	382.50	10	4,960	0.20%
2018/01/26	2	383.75	11	389.95	373.00	-9	4,892	-0.18%
2018/01/25	31	398.58	1	394.00	395.50	30	4,805	0.62%
2018/01/24	10	400.60	0	0.00	397.00	10	4,794	0.21%
2018/01/22	2	399.00	4	403.25	415.00	-2	4,613	-0.04%
2018/01/19	0	0.00	8	368.81	389.00	-8	4,490	-0.18%
2018/01/18	5	357.20	1	362.50	362.00	4	4,482	0.09%
2018/01/17	2	354.00	2	352.75	355.00	0	4,397	0.00%
2018/01/16	5	344.50	0	0.00	360.50	5	4,332	0.12%
2018/01/11	1	396.00	1	402.50	386.50	0	4,022	0.00%
2018/01/09	6	395.92	2	399.50	394.00	4	3,907	0.10%
2018/01/08	1	401.50	1	400.00	400.00	0	3,857	0.00%
2018/01/05	1	391.00	2	408.00	404.00	-1	3,856	-0.03%
2018/01/04	10	403.50	8	410.81	398.50	2	3,820	0.05%
2018/01/03	1	387.50	0	0.00	389.00	1	3,730	0.03%