國巨 (2327)-元富-嘉義券商分點個股進出

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－元富-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元富-嘉義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	2.1	529.29	4	533.50	525.00	-1.9	2,554	-0.08%
2024/12/02	7	525.56	3	524.00	520.00	4	2,508	0.16%
2024/11/29	0	517.00	3	516.00	514.00	-3	2,487	-0.12%
2024/11/28	5	512.20	0.1	504.00	508.00	4.9	2,485	0.20%
2024/11/27	3	529.00	0	0.00	521.00	3	2,427	0.12%
2024/11/26	0	538.00	0.5	543.00	535.00	-0.5	2,416	-0.02%
2024/11/25	0	541.00	0	543.00	539.00	0	2,420	0.00%
2024/11/22	1	537.00	0	540.00	537.00	1	2,426	0.04%
2024/11/21	0	528.00	0	0.00	534.00	0	2,434	0.00%
2024/11/20	1	530.03	0	0.00	526.00	1	2,440	0.04%
2024/11/19	1.3	536.52	0.1	538.00	535.00	1.2	2,441	0.05%
2024/11/18	0	531.00	0	0.00	530.00	0	2,446	0.00%
2024/11/15	0	0.00	2	535.00	533.00	-2	2,444	-0.08%
2024/11/14	1	536.05	0	0.00	534.00	1	2,453	0.04%
2024/11/13	1	551.00	0	0.00	551.00	1	2,478	0.04%
2024/11/12	1	550.00	0	0.00	545.00	1	2,489	0.04%
2024/11/11	0	0.00	0.4	556.07	557.00	-0.4	2,477	-0.02%
2024/11/08	4	557.24	1	556.00	548.00	3	2,477	0.12%
2024/11/07	3	551.00	3	549.33	551.00	0	2,473	0.00%
2024/11/06	0	537.62	0.4	534.00	534.00	-0.4	2,465	-0.01%
2024/11/05	0.1	541.52	0	0.00	538.00	0.1	2,455	0.01%
2024/11/01	2.2	539.96	0	0.00	545.00	2.2	2,541	0.08%
2024/10/30	13.5	570.47	0.1	559.00	558.00	13.4	2,536	0.53%
2024/10/29	6.3	589.43	0.3	592.00	591.00	6	2,439	0.24%
2024/10/25	0.1	611.00	0.1	614.98	615.00	0	2,497	0.00%
2024/10/24	1	611.00	0.1	611.00	610.00	0.9	2,529	0.04%
2024/10/23	1	610.00	1.2	613.42	614.00	-0.2	2,571	-0.01%
2024/10/22	0	620.00	0	0.00	620.00	0	2,568	0.00%
2024/10/15	0	0.00	8	624.50	625.00	-8	2,708	-0.30%
2024/10/14	0.4	612.00	4.1	613.85	618.00	-3.7	2,706	-0.14%
2024/10/11	12.1	605.85	0.1	608.00	604.00	12	2,736	0.44%
2024/10/09	1	615.00	8	620.75	611.00	-7	2,780	-0.25%
2024/10/08	0.2	617.42	1	609.00	613.00	-0.8	2,790	-0.03%
2024/10/07	0	0.00	4	619.00	624.00	-4	2,799	-0.14%
2024/10/04	4	611.00	1.1	612.43	607.00	3	2,796	0.11%
2024/10/01	0.2	621.00	0	0.00	620.00	0.2	2,786	0.01%
2024/09/30	8	626.00	0	0.00	623.00	8	2,808	0.29%
2024/09/27	5.1	641.25	0.2	639.57	635.00	4.9	2,826	0.17%
2024/09/26	2.2	650.39	0	653.00	652.00	2.2	2,783	0.08%
2024/09/25	9	635.01	2.4	643.67	645.00	6.6	2,759	0.24%
2024/09/24	2.3	621.66	0	0.00	623.00	2.3	2,720	0.08%
2024/09/20	0	606.00	0	0.00	604.00	0	2,810	0.00%
2024/09/16	0	608.00	0	0.00	615.00	0	2,982	0.00%
2024/09/13	1.1	606.27	0	0.00	606.00	1.1	2,983	0.04%
2024/09/11	0	576.00	1.2	576.83	573.00	-1.2	2,989	-0.04%
2024/09/10	0	587.00	0	0.00	577.00	0	2,985	0.00%
2024/09/09	0	0.00	0.2	593.50	593.00	-0.2	3,013	-0.01%
2024/09/05	0.4	612.00	1	602.00	606.00	-0.6	2,994	-0.02%
2024/09/04	1.3	611.18	0	0.00	608.00	1.3	2,999	0.04%
2024/09/03	1	645.02	1	642.00	642.00	0	2,995	0.00%
2024/08/30	0	0.00	1.1	662.64	657.00	-1.1	3,019	-0.04%
2024/08/28	3	652.00	2.1	649.19	654.00	0.9	3,026	0.03%
2024/08/27	1	648.00	0	0.00	653.00	1	3,092	0.03%
2024/08/26	2	662.00	0	653.00	655.00	2	3,098	0.06%
2024/08/23	0	0.00	0.1	635.14	648.00	-0.1	3,089	0.00%
2024/08/22	0.1	639.00	0	641.00	641.00	0.1	3,089	0.00%
2024/08/21	0.1	643.20	0	0.00	635.00	0.1	3,121	0.00%
2024/08/20	0	0.00	0	646.00	646.00	0	3,118	0.00%
2024/08/19	0	636.00	0.2	640.00	633.00	-0.1	3,112	0.00%
2024/08/16	1	631.16	0.5	631.00	631.00	0.5	3,111	0.02%
2024/08/15	0.2	627.73	0	0.00	622.00	0.2	3,092	0.01%
2024/08/13	0	0.00	0.5	736.00	738.00	-0.5	3,028	-0.02%
2024/08/12	0.1	734.00	0	743.00	733.00	0	3,039	0.00%
2024/08/09	0.2	744.00	0	741.00	727.00	0.2	3,045	0.01%
2024/08/08	0.8	704.98	1	705.02	701.00	-0.2	3,020	-0.01%
2024/08/07	0	698.67	5	680.80	702.00	-5	3,001	-0.17%
2024/08/06	0	0.00	1	684.00	677.00	-1	3,014	-0.03%
2024/08/05	5	674.97	2.1	677.24	669.00	2.9	2,986	0.10%
2024/08/02	3	762.99	5	762.99	743.00	-2	2,966	-0.07%
2024/08/01	1.1	787.93	0	0.00	786.00	1.1	2,960	0.04%
2024/07/31	1	789.36	2	792.47	792.00	-1	2,961	-0.03%
2024/07/30	0	729.00	0	0.00	730.00	0	3,024	0.00%
2024/07/29	0	0.00	0.7	718.05	720.00	-0.7	3,019	-0.02%
2024/07/26	2	720.00	0	0.00	727.00	2	3,009	0.07%
2024/07/23	0	0.00	1	755.00	755.00	-1	3,011	-0.03%
2024/07/22	4	751.00	1	758.03	742.00	3	2,999	0.10%
2024/07/19	0.2	769.81	0.1	769.20	766.00	0.1	2,974	0.00%
2024/07/18	0.1	789.57	0.5	795.06	795.00	-0.5	2,969	-0.02%
2024/07/17	0.5	802.52	1.1	803.23	798.00	-0.5	2,971	-0.02%
2024/07/16	1.1	804.86	3.6	806.51	804.00	-2.6	3,010	-0.08%
2024/07/15	1	764.00	0	0.00	772.00	1	2,958	0.03%
2024/07/12	1.2	772.81	0.1	772.00	770.00	1.1	2,960	0.04%
2024/07/11	0.2	772.39	1.1	795.14	797.00	-0.9	2,928	-0.03%
2024/07/10	0.1	760.55	0	0.00	764.00	0.1	2,881	0.00%
2024/07/09	2	747.00	2	746.96	745.00	0	2,899	0.00%
2024/07/08	0	0.00	0.1	752.00	755.00	-0.1	2,903	0.00%
2024/07/05	0	753.00	0.1	753.00	754.00	-0.1	2,926	0.00%
2024/07/04	0.2	740.13	0	741.50	753.00	0.1	2,929	0.00%
2024/07/03	0	730.00	1	738.95	731.00	-1	2,920	-0.03%
2024/07/02	0	718.00	0.2	720.00	717.00	-0.2	2,916	-0.01%
2024/07/01	1	723.04	0	0.00	724.00	1	2,923	0.03%
2024/06/28	0	737.56	0	738.00	730.00	0	2,927	0.00%
2024/06/27	4.2	738.95	0	0.00	742.00	4.2	3,027	0.14%
2024/06/26	2	762.42	1	761.00	763.00	1	2,986	0.03%
2024/06/25	2.1	753.46	0	757.00	756.00	2.1	2,969	0.07%
2024/06/24	7.1	767.11	2.1	767.96	759.00	5.1	2,915	0.17%
2024/06/21	1.1	738.62	1.1	757.45	759.00	0	2,880	0.00%
2024/06/20	0	713.00	2	713.00	715.00	-2	2,801	-0.07%
2024/06/19	0	716.00	0.2	716.00	717.00	-0.2	2,817	-0.01%
2024/06/18	0.1	708.61	0.1	711.20	712.00	0.1	2,839	0.00%
2024/06/17	0	699.00	0	698.50	705.00	0	2,826	0.00%
2024/06/14	0	0.00	2	693.02	696.00	-2	2,819	-0.07%
2024/06/11	0.1	671.00	0	0.00	666.00	0.1	2,800	0.00%
2024/06/07	0.1	680.00	0	0.00	678.00	0.1	2,825	0.00%
2024/06/05	0.4	671.76	0	0.00	671.00	0.4	2,804	0.01%
2024/06/04	2	674.00	2	672.00	671.00	0	2,847	0.00%
2024/06/03	0	674.00	0	0.00	677.00	0	2,841	0.00%
2024/05/31	1	676.00	2	675.52	662.00	-1	2,834	-0.04%
2024/05/30	0	657.00	0	0.00	657.00	0	2,778	0.00%
2024/05/29	0	0.00	0.1	667.00	668.00	-0.1	2,791	0.00%
2024/05/27	3.3	653.46	1	657.03	667.00	2.3	2,880	0.08%
2024/05/24	0	0.00	0.1	645.14	651.00	-0.1	2,838	0.00%
2024/05/23	1	639.00	1.1	640.91	638.00	-0.1	2,811	0.00%
2024/05/22	0	0.00	0.7	638.83	636.00	-0.7	2,821	-0.02%
2024/05/20	1	637.00	0	0.00	634.00	1	2,812	0.04%
2024/05/17	1	640.00	0	0.00	640.00	1	2,801	0.04%
2024/05/15	0	0.00	0.1	638.00	630.00	-0.1	2,808	0.00%
2024/05/14	0	0.00	0.1	637.00	634.00	-0.1	2,817	0.00%
2024/05/13	1	633.00	0	0.00	636.00	1	2,813	0.04%
2024/05/10	0.3	637.32	0	0.00	635.00	0.3	2,809	0.01%
2024/05/09	0.2	651.89	0.2	652.00	648.00	0	2,781	0.00%
2024/05/08	1.4	665.38	1	662.00	662.00	0.4	2,748	0.01%
2024/05/07	0.3	648.94	0.1	656.00	658.00	0.3	2,729	0.01%
2024/05/06	1.3	653.03	1	654.00	659.00	0.3	2,689	0.01%
2024/05/03	0.4	657.03	0.3	670.43	655.00	0.1	2,641	0.00%
2024/04/30	0.2	634.67	0	0.00	625.00	0.2	2,463	0.01%
2024/04/29	0.1	625.00	2	629.00	631.00	-2	2,447	-0.08%
2024/04/26	1	615.00	0	0.00	615.00	1	2,409	0.04%
2024/04/25	0	617.50	0	0.00	615.00	0	2,414	0.00%
2024/04/24	0.2	616.33	1.8	621.89	624.00	-1.6	2,408	-0.07%
2024/04/23	1	613.00	1.3	603.69	607.00	-0.3	2,442	-0.01%
2024/04/22	0	0.00	5.1	598.20	599.00	-5.1	2,430	-0.21%
2024/04/19	1	581.07	7	593.71	588.00	-6	2,393	-0.25%
2024/04/18	3	589.00	0	0.00	593.00	3	2,348	0.13%
2024/04/17	0	592.00	0	591.00	593.00	0	2,342	0.00%
2024/04/16	3.1	590.84	0.3	589.00	585.00	2.9	2,348	0.12%
2024/04/15	3	608.00	0	605.00	602.00	3	2,322	0.13%
2024/04/12	1.1	620.55	0.1	615.04	618.00	1	2,286	0.05%
2024/04/11	3.2	609.48	0	0.00	609.00	3.2	2,256	0.14%
2024/04/10	3	617.00	3	626.00	621.00	0	2,230	0.00%
2024/04/09	0.1	621.00	0.2	615.00	615.00	-0.1	2,228	0.00%
2024/04/08	1.2	618.83	4	628.25	617.00	-2.8	2,225	-0.13%
2024/04/03	3.1	614.99	5	620.00	614.00	-1.9	2,189	-0.09%
2024/04/02	0	615.00	0	616.00	616.00	0	2,171	0.00%
2024/04/01	1.1	607.54	17	612.65	622.00	-15.9	2,135	-0.74%
2024/03/29	6.3	592.55	2	597.00	591.00	4.3	2,016	0.21%
2024/03/28	1	592.00	6.1	588.85	594.00	-5.1	2,012	-0.25%
2024/03/27	0	575.00	6	576.50	581.00	-6	2,001	-0.30%
2024/03/26	2.1	579.55	3.1	583.71	577.00	-1	2,007	-0.05%
2024/03/25	1	588.96	3	594.00	582.00	-2	1,987	-0.10%
2024/03/22	2	579.50	3	584.33	588.00	-1	1,970	-0.05%
2024/03/21	0.2	581.00	3	580.67	585.00	-2.9	1,958	-0.15%
2024/03/19	6.1	576.50	0	0.00	578.00	6.1	2,018	0.30%
2024/03/18	0	0.00	5.1	585.56	586.00	-5.1	2,040	-0.25%
2024/03/15	0	0.00	4	579.00	583.00	-4	2,079	-0.19%
2024/03/14	3	583.33	2	588.50	584.00	1	2,123	0.05%
2024/03/13	1.1	581.05	1	587.00	583.00	0.1	2,121	0.00%
2024/03/12	0.1	577.34	1	577.00	578.00	-0.9	2,092	-0.04%
2024/03/11	0	566.00	0	565.00	566.00	0	2,078	0.00%
2024/03/08	4.3	565.93	0	0.00	565.00	4.3	2,087	0.21%
2024/03/07	1.1	557.91	1.1	555.29	556.00	0.1	2,034	0.00%
2024/03/06	0.8	555.92	5.1	555.01	556.00	-4.3	2,040	-0.21%
2024/03/05	8	549.25	1	552.00	549.00	7	2,074	0.34%
2024/03/04	9.1	560.97	0	0.00	556.00	9.1	2,094	0.43%
2024/03/01	1	565.99	9	571.67	563.00	-8	2,148	-0.37%
2024/02/29	6.1	550.26	12	553.67	558.00	-5.9	2,085	-0.28%
2024/02/27	1	539.00	0	0.00	539.00	1	2,137	0.05%
2024/02/26	0.1	545.00	1.2	543.41	547.00	-1.1	2,124	-0.05%
2024/02/23	11.1	545.90	3.1	542.71	541.00	8	2,119	0.38%
2024/02/22	0.3	554.33	0	0.00	552.00	0.3	2,101	0.01%
2024/02/21	0	0.00	1	556.00	556.00	-1	2,096	-0.05%
2024/02/20	1	553.00	4	553.50	554.00	-3	2,090	-0.14%
2024/02/19	0	0.00	1	545.00	551.00	-1	2,097	-0.05%
2024/02/16	17.1	543.35	0	0.00	543.00	17.1	2,094	0.82%
2024/02/15	8.1	548.30	20	558.10	551.00	-11.9	2,067	-0.58%
2024/02/05	5	549.00	2	551.00	550.00	3	2,061	0.15%
2024/02/02	0	0.00	2	555.50	555.00	-2	2,047	-0.10%
2024/02/01	3	549.67	4	554.25	552.00	-1	2,039	-0.05%
2024/01/31	6	546.33	6	551.33	552.00	0	2,025	0.00%
2024/01/30	3	550.02	0	0.00	550.00	3	2,035	0.15%
2024/01/29	0	0.00	1	556.00	558.00	-1	2,030	-0.05%
2024/01/26	1	551.00	0	0.00	552.00	1	2,033	0.05%
2024/01/25	1	556.00	0.1	557.00	556.00	0.9	2,054	0.05%
2024/01/23	0.1	560.00	0	0.00	560.00	0.1	2,114	0.00%
2024/01/22	7.1	558.30	0	0.00	556.00	7.1	2,117	0.33%
2024/01/18	3	559.00	0	0.00	557.00	3	2,132	0.14%
2024/01/17	4	575.50	12	580.75	559.00	-8	2,125	-0.38%
2024/01/16	0.1	567.00	0	567.00	564.00	0	2,054	0.00%
2024/01/15	0.1	576.83	0.8	571.99	576.00	-0.8	2,039	-0.04%
2024/01/12	0	561.00	7	556.00	560.00	-7	2,035	-0.34%
2024/01/11	0	0.00	0.1	555.00	554.00	-0.1	2,046	0.00%
2024/01/10	6	557.17	1.1	555.00	555.00	4.9	2,064	0.24%
2024/01/09	7	566.72	1	575.00	565.00	6	2,090	0.29%
2024/01/08	4.1	571.71	1	580.00	572.00	3.1	2,080	0.15%
2024/01/05	10	576.00	0	0.00	572.00	10	2,086	0.48%
2024/01/03	0	578.95	0	0.00	578.00	0	2,127	0.00%
2024/01/02	0	0.00	1	601.00	587.00	-1	2,110	-0.05%
2023/12/29	0	0.00	0.3	597.00	597.00	-0.3	2,097	-0.02%
2023/12/28	0	594.00	0	0.00	597.00	0	2,110	0.00%
2023/12/27	0	0.00	6	603.50	601.00	-6	2,114	-0.28%
2023/12/26	0	599.00	1	600.00	600.00	-1	2,124	-0.05%
2023/12/25	1	591.04	1	595.99	594.00	0	2,137	0.00%
2023/12/22	7	597.30	0.5	594.06	596.00	6.5	2,130	0.31%
2023/12/21	0	608.00	0	0.00	607.00	0	2,113	0.00%
2023/12/20	3	613.99	3	615.00	614.00	0	2,114	0.00%
2023/12/19	0	617.00	3	624.00	616.00	-3	2,106	-0.14%
2023/12/18	3	619.00	0	0.00	620.00	3	2,095	0.14%
2023/12/15	0	627.00	0	630.00	633.00	0	2,091	0.00%
2023/12/14	0	0.00	1	623.13	634.00	-1	2,058	-0.05%
2023/12/13	1	614.84	0	0.00	605.00	1	1,990	0.05%
2023/12/12	0	0.00	1	621.00	619.00	-1	1,991	-0.05%
2023/12/07	1	593.98	2	595.00	595.00	-1	1,905	-0.05%
2023/12/06	0	591.00	0	0.00	595.00	0	1,901	0.00%
2023/12/05	0	0.00	1	602.00	600.00	-1	1,877	-0.05%
2023/12/04	1.2	595.42	0	0.00	599.00	1.2	1,861	0.06%
2023/12/01	0	592.00	0	0.00	597.00	0	1,862	0.00%
2023/11/30	2	598.50	1	600.00	601.00	1	1,869	0.05%
2023/11/29	1	597.00	1	599.00	599.00	0	1,847	0.00%
2023/11/28	1	594.00	6.6	589.56	594.00	-5.6	1,921	-0.29%
2023/11/27	1	570.00	0	0.00	571.00	1	1,861	0.05%
2023/11/24	0	0.00	3	564.35	575.00	-3	1,859	-0.16%
2023/11/23	1	546.00	0	0.00	545.00	1	1,763	0.06%
2023/11/16	0	542.00	0	0.00	545.00	0	1,780	0.00%
2023/11/15	1	549.94	1	555.00	548.00	0	1,768	0.00%
2023/11/14	1.1	548.11	0	0.00	546.00	1.1	1,764	0.06%
2023/11/13	0	0.00	1.3	553.69	557.00	-1.3	1,781	-0.07%
2023/11/10	1	541.00	1.1	544.73	545.00	-0.1	1,771	-0.01%
2023/11/09	2	546.00	1	548.00	545.00	1	1,778	0.06%
2023/11/08	0.1	549.03	0	0.00	549.00	0.1	1,796	0.01%
2023/11/07	0	0.00	2.2	557.00	557.00	-2.2	1,799	-0.12%
2023/11/06	1	549.00	0	0.00	551.00	1	1,789	0.06%
2023/11/02	2	547.00	9	547.34	547.00	-7	1,778	-0.39%
2023/11/01	2.1	539.38	0	546.00	538.00	2.1	1,760	0.12%
2023/10/31	6	531.33	1	528.00	526.00	5	1,721	0.29%
2023/10/30	0	0.00	0	540.00	539.00	0	1,730	0.00%
2023/10/27	0	0.00	8	530.25	534.00	-8	1,733	-0.46%
2023/10/26	0	515.00	0	0.00	510.00	0	1,725	0.00%
2023/10/25	4.1	525.00	0	0.00	521.00	4.1	1,743	0.23%
2023/10/23	2	532.50	0	532.00	530.00	2	1,790	0.11%
2023/10/19	2	543.00	0	0.00	549.00	2	1,820	0.11%
2023/10/18	0	0.00	3	552.68	550.00	-3	1,839	-0.16%
2023/10/17	0.1	551.78	4.1	553.66	547.00	-4	1,808	-0.22%
2023/10/04	0	513.00	0	0.00	521.00	0	1,828	0.00%
2023/10/03	0.1	526.88	0.1	524.00	520.00	0	1,822	0.00%
2023/10/02	2	532.00	0	533.00	533.00	2	1,829	0.11%
2023/09/26	0	0.00	2.1	520.93	521.00	-2.1	1,874	-0.11%
2023/09/25	1.1	523.18	1	528.00	521.00	0.1	1,881	0.01%
2023/09/22	1	515.00	0	0.00	521.00	1	1,870	0.05%
2023/09/21	1	517.00	2	519.00	518.00	-1	1,882	-0.05%
2023/09/20	0	0.00	3.2	518.38	520.00	-3.2	1,877	-0.17%
2023/09/18	1	518.00	2	523.50	525.00	-1	1,903	-0.05%
2023/09/15	0	0.00	0	520.00	522.00	0	1,898	0.00%
2023/09/14	1	511.00	0	508.00	512.00	1	1,870	0.05%
2023/09/13	0	507.00	1	510.00	506.00	-1	1,881	-0.05%
2023/09/12	0.2	510.56	3.1	510.71	514.00	-2.9	1,892	-0.15%
2023/09/11	0.1	505.00	0	0.00	500.00	0.1	1,896	0.01%
2023/09/06	0.1	502.68	1	504.00	505.00	-0.9	1,973	-0.04%
2023/09/05	0	0.00	3	504.00	508.00	-3	1,979	-0.15%
2023/09/04	0	0.00	0.1	497.00	497.50	-0.1	1,991	0.00%
2023/09/01	0	504.00	6	506.16	499.50	-6	1,977	-0.30%
2023/08/31	0	0.00	1	487.00	485.00	-1	1,904	-0.05%
2023/08/30	0	0.00	1	483.50	482.50	-1	1,928	-0.05%
2023/08/29	0	0.00	1	478.00	479.00	-1	1,976	-0.05%
2023/08/28	0	478.00	1	477.99	478.00	-1	2,013	-0.05%
2023/08/24	0	0.00	1	472.50	471.50	-1	2,210	-0.05%
2023/08/23	0	0.00	1	471.50	470.50	-1	2,265	-0.04%
2023/08/22	1	466.50	1	466.50	466.00	0	2,359	0.00%
2023/08/21	0	0.00	1	457.00	456.50	-1	2,419	-0.04%
2023/08/18	0	460.00	1	460.50	461.50	-1	2,467	-0.04%
2023/08/17	0	442.50	0	453.00	457.00	0	2,495	0.00%
2023/08/15	1	453.50	0	0.00	453.00	1	2,548	0.04%
2023/08/11	0	0.00	1	470.50	470.00	-1	2,588	-0.04%
2023/08/10	0	0.00	1	466.50	467.00	-1	2,590	-0.04%
2023/08/09	0	469.50	4	464.25	465.50	-4	2,594	-0.15%
2023/08/08	0	0.00	8	464.44	463.50	-8	2,598	-0.31%
2023/08/07	0	0.00	7	465.00	468.00	-7	2,609	-0.27%
2023/08/04	1	462.00	1	465.00	464.00	0	2,621	0.00%
2023/07/31	1	467.50	0	0.00	459.50	1	2,652	0.04%
2023/07/28	0	0.00	1	471.50	471.50	-1	2,642	-0.04%
2023/07/27	1	456.00	0.1	454.00	456.00	0.9	2,603	0.03%
2023/07/26	0	452.50	0	0.00	449.50	0	2,598	0.00%
2023/07/25	1	462.00	0	0.00	461.50	1	2,565	0.04%
2023/07/24	0.2	462.25	0	0.00	457.50	0.2	2,572	0.01%
2023/07/21	1	473.50	0	0.00	473.50	1	2,539	0.04%
2023/07/20	0	486.00	0	0.00	485.00	0	2,540	0.00%
2023/07/19	2	487.26	0	0.00	486.00	2	2,551	0.08%
2023/07/18	7	494.99	0	0.00	489.00	7	2,621	0.27%
2023/07/17	0	0.00	8	502.00	503.00	-8	2,606	-0.31%
2023/07/13	1	497.50	0	0.00	491.00	1	2,614	0.04%
2023/07/12	15	495.50	0	0.00	497.00	15	2,614	0.57%
2023/07/11	0	0.00	7	491.50	496.50	-7	2,667	-0.26%
2023/07/10	7	485.71	0	0.00	485.00	7	2,705	0.26%
2023/07/07	7	485.71	7	489.71	491.50	0	2,763	0.00%
2023/07/06	6	485.42	6	489.25	489.00	0	2,755	0.00%
2023/07/05	0	0.00	2	492.00	487.50	-2	2,786	-0.07%
2023/07/04	0	0.00	0.1	498.00	497.50	-0.1	2,763	0.00%
2023/07/03	1.1	499.91	0.1	497.50	499.50	1	2,747	0.04%
2023/06/28	0	0.00	1	489.00	488.00	-1	2,753	-0.04%
2023/06/26	2.1	487.56	15	486.23	486.00	-12.9	2,801	-0.46%
2023/06/21	8.1	491.05	1	490.50	491.00	7.1	2,822	0.25%
2023/06/20	0	496.50	0	0.00	496.00	0	2,833	0.00%
2023/06/15	0	0.00	1	512.00	510.00	-1	2,843	-0.04%
2023/06/14	0.1	502.43	0	0.00	499.50	0.1	2,833	0.00%
2023/06/13	0	0.00	7	493.57	495.00	-7	2,851	-0.25%
2023/06/12	7	489.50	0	490.00	488.00	7	2,910	0.24%
2023/06/08	0	496.00	7	495.00	494.00	-7	2,967	-0.24%
2023/06/07	0	505.00	0	0.00	504.00	0	3,005	0.00%
2023/06/06	11	511.18	3	515.67	502.00	8	3,017	0.27%
2023/06/05	1	508.00	9	517.44	519.00	-8	2,987	-0.27%
2023/06/02	0	506.00	0	0.00	506.00	0	2,963	0.00%
2023/06/01	1	499.00	1	500.00	500.00	0	2,944	0.00%
2023/05/30	1	494.01	0	0.00	496.00	1	2,868	0.03%
2023/05/29	1	505.00	1	505.00	508.00	0	2,835	0.00%
2023/05/26	0	0.00	1	506.00	502.00	-1	2,797	-0.04%
2023/05/24	1	488.00	0	0.00	492.50	1	2,711	0.04%
2023/05/23	0	0.00	0.1	494.80	493.50	-0.1	2,689	0.00%
2023/05/22	9	492.22	0	0.00	493.00	9	2,684	0.34%
2023/05/19	0	0.00	8.2	502.87	495.50	-8.2	2,674	-0.31%
2023/05/18	8	494.00	1.2	499.25	500.00	6.8	2,777	0.24%
2023/05/17	0	491.00	0	0.00	488.50	0	2,793	0.00%
2023/05/16	7	491.71	0.1	494.19	491.00	6.9	2,854	0.24%
2023/05/15	0.1	490.75	0	0.00	488.00	0.1	2,865	0.00%
2023/05/12	0.1	494.66	0	0.00	496.00	0.1	2,884	0.00%
2023/05/11	0.1	494.66	0	0.00	490.00	0.1	2,961	0.00%
2023/05/10	0.1	495.50	0	0.00	494.50	0.1	2,965	0.00%
2023/05/09	8	491.57	7	498.00	500.00	1	2,957	0.03%
2023/05/08	5	507.59	4	509.00	504.00	1	2,943	0.03%
2023/05/05	4.1	506.00	12	503.58	506.00	-7.9	2,957	-0.27%
2023/05/04	1	492.50	0	0.00	493.50	1	2,967	0.03%
2023/05/02	0	0.00	0	502.00	502.00	0	3,036	0.00%
2023/04/28	0	0.00	1	498.00	496.00	-1	3,122	-0.03%
2023/04/27	0.1	492.82	0	0.00	492.00	0.1	3,153	0.00%
2023/04/26	0	0.00	0.2	495.50	495.00	-0.2	3,150	-0.01%
2023/04/25	4.1	494.56	2	494.52	490.50	2.1	3,155	0.07%
2023/04/24	0	0.00	2	504.50	507.00	-2	3,135	-0.06%
2023/04/21	11.1	499.72	1	498.00	495.50	10.1	3,149	0.32%
2023/04/20	1	524.01	6	530.00	518.00	-5	3,144	-0.16%
2023/04/17	2	544.00	0	0.00	542.00	2	3,321	0.06%
2023/04/14	0	0.00	4	555.00	553.00	-4	3,301	-0.12%
2023/04/13	1	543.00	1	542.00	542.00	0	3,262	0.00%
2023/04/12	0	0.00	8	534.50	542.00	-8	3,214	-0.25%
2023/04/11	5	527.80	2	531.50	527.00	3	3,148	0.10%
2023/04/10	2	530.50	5	533.00	530.00	-3	3,136	-0.10%
2023/04/06	0.1	521.00	0	0.00	520.00	0.1	3,098	0.00%
2023/03/31	4	528.50	5	532.40	529.00	-1	3,095	-0.03%
2023/03/30	0	0.00	7	521.00	520.00	-7	3,086	-0.23%
2023/03/29	5	528.80	1	534.00	520.00	4	3,103	0.13%
2023/03/28	7	530.00	7.3	533.93	531.00	-0.3	3,146	-0.01%
2023/03/27	0	0.00	3.8	531.16	533.00	-3.8	3,138	-0.12%
2023/03/24	0.1	527.00	2	523.50	527.00	-1.9	3,153	-0.06%
2023/03/23	4	506.50	8	509.75	517.00	-4	3,147	-0.13%
2023/03/22	2	504.50	1	509.00	505.00	1	3,139	0.03%
2023/03/21	2	500.50	8	505.75	505.00	-6	3,160	-0.19%
2023/03/20	1	500.00	1	500.00	500.00	0	3,157	0.00%
2023/03/17	1.2	491.83	0	0.00	496.00	1.2	3,177	0.04%
2023/03/16	1	483.50	0	0.00	486.50	1	3,182	0.03%
2023/03/15	15.2	502.21	0	0.00	492.00	15.2	3,179	0.48%
2023/03/14	2	505.00	3	505.00	505.00	-1	3,132	-0.03%
2023/03/13	1	512.00	1	519.00	519.00	0	3,134	0.00%
2023/03/10	0.3	519.32	0	0.00	518.00	0.3	3,165	0.01%
2023/03/08	8	552.75	2	550.00	550.00	6	3,208	0.19%
2023/03/07	0	0.00	0.1	557.00	559.00	-0.1	3,204	0.00%
2023/03/06	6	544.50	21	549.19	557.00	-15	3,199	-0.47%
2023/03/03	14	541.71	19	544.53	539.00	-5	3,168	-0.16%
2023/03/02	8	534.75	4	542.25	531.00	4	3,150	0.13%
2023/03/01	5	534.80	5	535.00	538.00	0	3,141	0.00%
2023/02/24	7	538.43	4	542.00	538.00	3	3,104	0.10%
2023/02/23	7	540.14	0	0.00	543.00	7	3,113	0.22%
2023/02/22	5.2	541.72	0	0.00	541.00	5.2	3,120	0.17%
2023/02/21	0	0.00	0.1	560.00	560.00	-0.1	3,121	0.00%
2023/02/20	0.3	562.57	6	570.00	561.00	-5.8	3,188	-0.18%
2023/02/17	2	568.00	2	574.00	569.00	0	3,234	0.00%
2023/02/16	9	573.33	0.3	570.88	575.00	8.7	3,252	0.27%
2023/02/15	1	536.00	2.1	538.17	545.00	-1.1	3,223	-0.03%
2023/02/14	0.1	540.00	0	0.00	540.00	0.1	3,220	0.00%
2023/02/13	0.1	511.00	0	0.00	516.00	0.1	3,261	0.00%
2023/02/10	1	504.00	6.7	505.75	516.00	-5.7	3,293	-0.17%
2023/02/09	6.1	517.31	16	509.13	511.00	-9.9	3,308	-0.30%
2023/02/08	0	0.00	0.8	532.25	531.00	-0.8	3,286	-0.02%
2023/02/06	8.2	534.00	3	537.00	533.00	5.2	3,371	0.15%
2023/02/03	5	537.80	4	541.50	540.00	1	3,427	0.03%
2023/02/02	2	534.50	2	538.50	541.00	0	3,458	0.00%
2023/02/01	7	532.00	6	535.50	540.00	1	3,470	0.03%
2023/01/31	0	0.00	1	538.99	540.00	-1	3,468	-0.03%
2023/01/30	1	523.00	1	527.00	532.00	0	3,436	0.00%
2023/01/17	3	514.00	4	518.25	519.00	-1	3,372	-0.03%
2023/01/16	0.1	515.00	0.6	512.00	513.00	-0.5	3,347	-0.02%
2023/01/13	0	515.00	0	512.00	514.00	0	3,380	0.00%
2023/01/11	0.2	524.04	0.4	527.00	528.00	-0.1	3,430	0.00%
2023/01/10	0	0.00	0.7	528.90	535.00	-0.7	3,429	-0.02%
2023/01/09	0	0.00	4.1	516.75	525.00	-4.1	3,404	-0.12%
2023/01/06	2	492.03	5.2	492.13	496.00	-3.2	3,316	-0.10%
2023/01/05	2	476.01	9.5	481.08	485.50	-7.5	3,296	-0.23%
2023/01/03	0	464.00	1	456.01	465.50	-1	3,399	-0.03%
2022/12/30	1	452.50	0	0.00	451.00	1	3,420	0.03%
2022/12/29	0	0.00	0.2	453.75	455.50	-0.2	3,424	-0.01%
2022/12/26	0	0.00	0.1	465.00	462.50	-0.1	3,473	0.00%
2022/12/23	0	460.88	0.2	460.50	460.00	-0.2	3,489	0.00%
2022/12/22	0	0.00	0	466.03	466.50	0	3,506	0.00%
2022/12/21	0.2	457.38	0	0.00	454.50	0.2	3,514	0.01%
2022/12/20	3	474.67	3.2	471.34	455.50	-0.2	3,547	-0.01%
2022/12/19	6	477.67	3	481.33	472.00	3	3,539	0.08%
2022/12/16	10.1	484.42	5	487.20	480.50	5.1	3,536	0.14%
2022/12/15	2	489.00	5.1	490.83	495.00	-3.1	3,506	-0.09%
2022/12/14	2.1	477.02	7.4	481.38	486.00	-5.3	3,532	-0.15%
2022/12/13	7.1	479.83	3.3	485.00	474.00	3.7	3,606	0.10%
2022/12/12	5.1	476.23	7.1	480.31	485.50	-2	3,583	-0.06%
2022/12/09	11	485.59	11	488.68	479.00	0	3,600	0.00%
2022/12/08	11	478.77	8.1	481.71	478.50	2.9	3,599	0.08%
2022/12/07	10	484.00	8.4	484.11	484.50	1.6	3,592	0.04%
2022/12/06	8	495.31	3	499.33	491.00	5	3,580	0.14%
2022/12/05	7	502.71	9.1	500.43	502.00	-2.1	3,582	-0.06%
2022/12/02	0.1	479.00	1.3	488.15	489.50	-1.2	3,542	-0.03%
2022/12/01	2.1	472.12	5.1	471.09	473.00	-3	3,544	-0.08%
2022/11/30	0	0.00	5	459.00	463.00	-5	3,479	-0.14%
2022/11/29	0	0.00	0.2	437.50	438.00	-0.2	3,419	-0.01%
2022/11/25	0.1	448.00	0	0.00	445.00	0.1	3,397	0.00%
2022/11/24	1	450.00	0	0.00	452.00	1	3,392	0.03%
2022/11/23	6	457.00	4	463.25	449.00	2	3,382	0.06%
2022/11/22	4	455.00	5	457.80	458.00	-1	3,373	-0.03%
2022/11/21	5	457.20	6.3	459.32	454.00	-1.3	3,392	-0.04%
2022/11/18	12	458.46	4.5	462.94	453.50	7.5	3,373	0.22%
2022/11/17	0.1	463.50	1.2	461.89	466.00	-1.1	3,349	-0.03%
2022/11/15	2.1	453.43	1	456.50	455.00	1.1	3,294	0.03%
2022/11/14	1	440.00	0.8	439.00	439.50	0.2	3,241	0.01%
2022/11/11	2	444.75	3.4	444.22	445.50	-1.4	3,187	-0.05%
2022/11/10	1	417.00	1	420.00	421.50	0	3,081	0.00%
2022/11/09	0.2	417.62	2.2	412.38	424.00	-2	3,065	-0.07%
2022/11/08	0	0.00	10	389.70	393.50	-10	3,012	-0.33%
2022/11/07	8.1	383.54	0	0.00	382.00	8.1	2,984	0.27%
2022/11/04	1	385.61	0	388.50	389.50	1	2,986	0.03%
2022/11/03	0	387.00	1	391.91	389.50	-1	2,937	-0.03%
2022/11/02	0	0.00	0.8	380.00	381.50	-0.8	2,891	-0.03%
2022/10/31	0.2	360.45	0	0.00	367.00	0.2	2,807	0.01%
2022/10/19	1	279.00	0	0.00	268.00	1	2,763	0.04%
2022/10/14	0.2	278.00	0	0.00	277.50	0.2	2,742	0.01%
2022/10/12	1	269.00	5	271.50	270.50	-4	2,754	-0.15%
2022/10/07	6	288.08	1	289.50	287.00	5	2,735	0.18%
2022/10/06	2	294.00	0	0.00	294.50	2	2,719	0.07%
2022/10/05	1	298.50	0	0.00	297.50	1	2,752	0.04%
2022/09/30	0	265.00	0.5	264.00	269.00	-0.5	2,830	-0.02%
2022/09/29	1	287.00	1.2	279.33	271.00	-0.2	2,818	-0.01%
2022/09/28	1	288.00	0.2	291.00	285.00	0.8	2,767	0.03%
2022/09/27	0	0.00	0	301.00	300.00	0	2,795	0.00%
2022/09/26	2	300.50	0	0.00	297.00	2	2,853	0.07%
2022/09/23	0	0.00	0.2	316.50	315.50	-0.2	2,928	-0.01%
2022/09/21	0.1	328.00	0	0.00	327.50	0.1	2,977	0.00%
2022/09/19	0.1	334.00	2	336.75	335.50	-1.9	2,983	-0.06%
2022/09/16	3	333.83	0	0.00	332.00	3	2,991	0.10%
2022/09/15	0	0.00	3.2	337.37	338.00	-3.2	2,977	-0.11%
2022/09/14	6	321.83	0	0.00	325.00	6	2,956	0.20%
2022/09/08	1.1	331.04	8	327.13	335.00	-6.9	2,968	-0.23%
2022/09/06	0	0.00	2	311.76	316.00	-2	2,909	-0.07%
2022/09/05	0	0.00	2	308.25	308.50	-2	2,920	-0.07%
2022/09/02	1	320.00	0	0.00	312.50	1	2,913	0.03%
2022/09/01	2	319.25	0	0.00	317.00	2	2,885	0.07%
2022/08/31	1.1	320.84	2	325.50	328.50	-0.9	2,863	-0.03%
2022/08/30	2.1	317.26	0	0.00	317.50	2.1	2,851	0.07%
2022/08/23	0	0.00	0.1	324.00	324.00	-0.1	2,838	0.00%
2022/08/22	0.1	328.00	3	327.83	327.00	-2.9	2,845	-0.10%
2022/08/19	0.6	330.45	1	332.00	332.00	-0.5	2,847	-0.02%
2022/08/17	1	327.00	0	0.00	329.00	1	2,822	0.04%
2022/08/16	1.2	334.92	0	0.00	332.50	1.2	2,801	0.04%
2022/08/15	0.7	334.23	1	334.88	334.50	-0.4	2,800	-0.01%
2022/08/12	0	322.50	1	327.00	330.00	-1	2,799	-0.04%
2022/08/11	1	325.50	2	324.51	326.50	-1	2,769	-0.04%
2022/08/10	2	319.00	0	320.00	319.00	2	2,773	0.07%
2022/08/09	0	0.00	1	325.00	325.00	-1	2,791	-0.04%
2022/08/08	0	0.00	1	323.50	325.00	-1	2,811	-0.04%
2022/08/05	2	322.50	2.1	321.83	323.00	-0.1	2,818	0.00%
2022/08/04	2	316.75	0	0.00	317.00	2	2,824	0.07%
2022/08/03	1	325.00	0	0.00	326.50	1	2,773	0.04%
2022/08/02	3	334.00	0	0.00	325.50	3	2,804	0.11%
2022/07/28	1	346.00	0	0.00	340.50	1	2,792	0.04%
2022/07/27	1	336.00	0	0.00	342.50	1	2,786	0.04%
2022/07/25	3	330.17	0	0.00	337.00	3	2,806	0.11%
2022/07/22	1.2	332.70	0	0.00	333.50	1.2	2,810	0.04%
2022/07/21	0	0.00	5	332.99	336.50	-5	2,826	-0.18%
2022/07/20	1	322.50	1	331.00	322.50	0	2,791	0.00%
2022/07/19	1	323.50	1	325.00	326.00	0	2,770	0.00%
2022/07/18	0	0.00	1.1	322.09	326.50	-1.1	2,759	-0.04%
2022/07/15	1.2	318.57	0	0.00	318.50	1.2	2,725	0.04%
2022/07/14	0	0.00	0.2	320.00	320.00	-0.2	2,711	-0.01%
2022/07/13	0	0.00	1	318.50	318.00	-1	2,698	-0.04%
2022/07/12	0	0.00	1	313.92	309.00	-1	2,648	-0.04%
2022/07/11	1.1	301.24	0	0.00	304.00	1.1	2,589	0.04%
2022/07/08	1	308.00	0	0.00	308.50	1	2,561	0.04%
2022/07/07	0	289.00	1	290.00	291.00	-1	2,477	-0.04%
2022/07/06	0	0.00	3	284.83	280.00	-3	2,465	-0.12%
2022/07/05	2	278.27	0	0.00	284.50	2	2,455	0.08%
2022/07/01	0.2	285.96	0	0.00	282.00	0.2	2,373	0.01%
2022/06/30	0	311.50	0	0.00	308.00	0	2,292	0.00%
2022/06/29	2	325.01	1	323.00	325.00	1	2,259	0.04%
2022/06/23	0.1	330.00	0	0.00	331.50	0.1	2,215	0.00%
2022/06/22	0	338.00	0	0.00	335.50	0	2,187	0.00%
2022/06/21	0	0.00	14	345.29	353.00	-14	2,166	-0.65%
2022/06/20	3.1	344.00	0	0.00	342.00	3.1	2,165	0.14%
2022/06/17	14	359.50	0	0.00	354.00	14	2,161	0.65%
2022/06/14	1	375.65	0	379.00	377.00	1	2,317	0.04%
2022/06/08	0	0.00	0	412.00	403.00	0	2,314	0.00%
2022/06/07	1	408.99	0	0.00	407.00	1	2,320	0.04%
2022/06/06	0.1	407.50	0	0.00	410.50	0.1	2,346	0.00%
2022/06/02	0	0.00	2	406.50	407.00	-2	2,374	-0.08%
2022/06/01	1	405.49	1	405.00	405.00	0	2,432	0.00%
2022/05/27	0	391.00	0	0.00	393.00	0	2,401	0.00%
2022/05/26	1	385.06	0	0.00	385.50	1	2,443	0.04%
2022/05/24	0.1	388.50	3	386.00	382.00	-3	2,548	-0.12%
2022/05/23	0	0.00	5	393.60	390.00	-5	2,586	-0.19%
2022/05/20	2	402.00	2	397.50	395.00	0	2,622	0.00%
2022/05/18	0	0.00	0.6	402.25	401.00	-0.6	2,643	-0.02%
2022/05/17	1	382.50	9	386.51	397.00	-8	2,639	-0.30%
2022/05/16	9	382.50	14	388.35	381.50	-5	2,623	-0.19%
2022/05/13	0	0.00	0	383.00	383.00	0	2,612	0.00%
2022/05/12	0.1	387.50	1	386.00	378.00	-0.9	2,629	-0.03%
2022/05/11	16	390.72	0	0.00	392.00	16	2,631	0.61%
2022/05/05	0	0.00	1	417.50	417.00	-1	2,680	-0.04%
2022/05/04	1	406.50	4	406.50	408.50	-3	2,693	-0.11%
2022/04/29	0.1	404.50	2	402.50	404.50	-2	2,759	-0.07%
2022/04/28	10	406.50	0	0.00	405.00	10	2,788	0.36%
2022/04/27	0	396.00	1	394.00	407.00	-1	2,815	-0.04%
2022/04/25	0	395.00	1	396.00	393.50	-1	2,931	-0.03%
2022/04/22	0.1	407.00	5	405.50	405.50	-4.9	2,949	-0.17%
2022/04/20	1	409.50	0	0.00	409.50	1	3,062	0.03%
2022/04/19	0	412.50	0.1	411.50	413.00	-0.1	3,081	0.00%
2022/04/15	0	0.00	14	403.50	405.00	-14	3,190	-0.44%
2022/04/13	14	400.50	0	0.00	401.00	14	3,356	0.42%
2022/04/12	2	391.76	1.3	392.70	393.00	0.8	3,491	0.02%
2022/04/11	2	398.75	15	398.97	398.00	-13	3,799	-0.34%
2022/04/07	21	409.90	0	0.00	409.00	21	3,871	0.54%
2022/04/06	1	422.00	0	0.00	423.50	1	3,865	0.03%
2022/04/01	1	425.00	0.3	426.00	426.00	0.7	3,930	0.02%
2022/03/30	0	0.00	1	439.90	440.00	-1	3,984	-0.03%
2022/03/29	1	427.50	0.2	429.00	429.50	0.8	4,017	0.02%
2022/03/28	0	0.00	14	422.96	431.50	-14	4,080	-0.34%
2022/03/25	2	432.50	2	435.50	430.50	0	4,082	0.00%
2022/03/24	14	428.86	0	0.00	433.00	14	4,076	0.34%
2022/03/23	0	0.00	14	433.00	433.00	-14	4,085	-0.34%
2022/03/22	0.1	432.00	1	431.99	432.00	-0.9	4,078	-0.02%
2022/03/21	15	419.47	2	418.25	418.50	13	4,040	0.32%
2022/03/18	0.1	420.00	5.1	423.42	423.50	-4.9	4,022	-0.12%
2022/03/17	0	0.00	14.2	440.99	445.50	-14.2	3,898	-0.36%
2022/03/16	0	0.00	12	418.54	417.50	-12	3,845	-0.31%
2022/03/15	19	422.53	0	0.00	420.00	19	3,842	0.49%
2022/03/14	0	0.00	0.4	432.50	436.00	-0.4	3,836	-0.01%
2022/03/10	3.1	435.65	0.1	436.50	436.00	3	3,901	0.08%
2022/03/09	2	423.50	0.1	427.50	423.50	1.9	3,908	0.05%
2022/03/08	2	414.56	0.3	420.00	414.50	1.7	3,907	0.04%
2022/03/07	0.8	430.50	15	428.10	427.00	-14.2	3,897	-0.36%
2022/03/04	2	454.00	2	455.50	450.50	0	3,893	0.00%
2022/03/03	2	461.25	2	462.75	459.50	0	3,924	0.00%
2022/03/02	1	460.00	0	0.00	462.50	1	3,956	0.03%
2022/03/01	0	0.00	1	464.00	465.00	-1	3,973	-0.03%
2022/02/25	1	446.50	0.1	450.00	451.50	0.9	3,971	0.02%
2022/02/24	0	455.50	0	0.00	448.00	0	3,958	0.00%
2022/02/23	7.1	466.40	2	472.50	463.50	5.1	3,927	0.13%
2022/02/22	6.1	468.00	9	468.61	469.50	-2.9	3,930	-0.07%
2022/02/21	0	0.00	12	475.63	479.50	-12	3,963	-0.30%
2022/02/18	16.3	473.14	3	466.00	473.00	13.3	4,013	0.33%
2022/02/17	8.1	468.86	1	474.91	467.50	7.1	4,028	0.18%
2022/02/15	0.4	470.25	0	469.00	464.50	0.4	4,054	0.01%
2022/02/14	6	467.67	0	0.00	464.00	6	4,050	0.15%
2022/02/11	5.1	478.43	0	0.00	482.00	5.1	4,043	0.13%
2022/02/10	0	0.00	5	479.97	489.50	-5	4,046	-0.12%
2022/02/09	0	0.00	8	460.38	466.00	-8	4,002	-0.20%
2022/02/08	0	460.50	6	458.25	456.50	-6	4,004	-0.15%
2022/02/07	7	453.71	0	0.00	454.00	7	4,000	0.17%
2022/01/26	6	456.92	1	453.00	459.00	5	4,047	0.12%
2022/01/25	3	453.01	0	0.00	451.00	3	4,146	0.07%
2022/01/24	4	462.37	0	0.00	463.00	4	4,130	0.10%
2022/01/21	4.1	472.25	2	470.00	469.50	2.1	4,123	0.05%
2022/01/20	4	484.12	0	0.00	481.50	4	4,162	0.10%
2022/01/19	10.1	491.85	13	493.35	487.50	-2.9	4,149	-0.07%
2022/01/18	2	504.50	12	512.75	502.00	-10	4,118	-0.24%
2022/01/17	2	495.25	4	499.25	501.00	-2	4,049	-0.05%
2022/01/14	4	489.49	8.2	486.72	492.00	-4.2	4,047	-0.10%
2022/01/13	16	501.34	0	0.00	498.00	16	4,035	0.40%
2022/01/12	4	503.00	6	508.50	510.00	-2	4,026	-0.05%
2022/01/11	4	501.50	29	510.10	501.00	-25	4,009	-0.62%
2022/01/10	11	520.82	0	0.00	519.00	11	3,956	0.28%
2022/01/07	20	514.00	0.3	516.73	515.00	19.7	3,941	0.50%
2022/01/06	2.2	523.91	2.3	522.11	523.00	-0.1	3,850	0.00%
2022/01/05	9.1	529.79	4.1	534.65	535.00	5	3,789	0.13%
2022/01/04	5.6	519.75	17.2	514.48	533.00	-11.6	3,671	-0.32%
2022/01/03	0	490.00	4.1	489.66	491.00	-4.1	3,353	-0.12%
2021/12/30	1	477.01	1.2	481.17	479.50	-0.2	3,300	-0.01%
2021/12/29	0	0.00	0.1	477.50	474.00	-0.1	3,332	0.00%
2021/12/28	0	0.00	0.1	480.00	478.00	-0.1	3,367	0.00%
2021/12/27	0	0.00	1	477.50	481.50	-1	3,348	-0.03%
2021/12/24	6.2	477.77	2	479.50	473.00	4.2	3,395	0.12%
2021/12/23	4.2	471.14	5.1	473.21	476.00	-0.9	3,393	-0.03%
2021/12/22	1	460.00	11	460.91	469.50	-10	3,393	-0.29%
2021/12/21	3	449.33	6	452.50	455.00	-3	3,368	-0.09%
2021/12/20	0	0.00	7	449.14	448.00	-7	3,366	-0.21%
2021/12/17	6.1	447.17	0	0.00	447.00	6.1	3,378	0.18%
2021/12/16	2.1	451.78	0	0.00	451.00	2.1	3,379	0.06%
2021/12/15	3	451.00	5	454.00	450.50	-2	3,400	-0.06%
2021/12/14	4	448.25	1	449.50	448.50	3	3,425	0.09%
2021/12/13	2.2	453.91	10.1	454.91	456.50	-7.9	3,448	-0.23%
2021/12/10	15	449.44	0	0.00	447.50	15	3,480	0.43%
2021/12/09	1	450.00	2	452.25	453.50	-1	3,497	-0.03%
2021/12/08	2	456.50	3	457.00	454.50	-1	3,501	-0.03%
2021/12/07	1.1	455.31	0	0.00	456.00	1.1	3,505	0.03%
2021/12/06	1	467.00	5	467.00	465.00	-4	3,491	-0.11%
2021/12/03	2	469.75	1	470.00	472.50	1	3,533	0.03%
2021/12/02	0	0.00	1	463.12	465.00	-1	3,524	-0.03%
2021/12/01	1	461.00	3	463.33	465.00	-2	3,536	-0.06%
2021/11/30	9	463.89	4.1	466.71	456.50	4.9	3,534	0.14%
2021/11/29	6	450.08	6.7	455.25	459.50	-0.7	3,527	-0.02%
2021/11/26	2	457.50	6.5	464.38	452.00	-4.5	3,537	-0.13%
2021/11/25	4	469.75	1	471.00	465.00	3	3,565	0.08%
2021/11/24	3	462.67	5	466.60	468.00	-2	3,593	-0.06%
2021/11/23	6	460.67	0.5	461.00	463.00	5.5	3,634	0.15%
2021/11/22	1	460.00	3	461.67	466.00	-2	3,701	-0.05%
2021/11/19	3	456.00	7	457.57	463.00	-4	3,720	-0.11%
2021/11/18	1	454.00	3	454.00	456.00	-2	3,746	-0.05%
2021/11/17	1.7	446.36	4	445.88	448.00	-2.3	3,775	-0.06%
2021/11/16	4	440.63	1	445.00	436.50	3	3,871	0.08%
2021/11/15	0.1	440.00	4	439.75	442.00	-3.9	4,120	-0.09%
2021/11/12	2.1	432.06	3.4	434.88	429.50	-1.3	4,155	-0.03%
2021/11/11	2	430.00	0	0.00	429.50	2	4,196	0.05%
2021/11/10	0	0.00	0.1	433.00	430.00	-0.1	4,274	0.00%
2021/11/09	1	423.00	5	426.40	429.00	-4	4,380	-0.09%
2021/11/08	3	421.50	0	0.00	419.00	3	4,358	0.07%
2021/11/05	2	424.25	0	0.00	425.50	2	4,396	0.05%
2021/11/04	1	425.50	4.1	425.99	423.00	-3.1	4,430	-0.07%
2021/11/03	2	422.50	1	424.00	422.50	1	4,458	0.02%
2021/11/02	2.2	419.83	2.3	416.87	410.00	-0.1	4,405	0.00%
2021/11/01	3.3	430.76	6.6	429.96	427.00	-3.3	4,322	-0.08%
2021/10/29	7	436.57	4	436.00	434.00	3	4,311	0.07%
2021/10/28	7.2	439.66	11	440.91	438.50	-3.9	4,310	-0.09%
2021/10/27	1	426.00	1.1	425.71	430.50	-0.1	4,235	0.00%
2021/10/26	11	427.05	0	0.00	427.50	11	4,261	0.26%
2021/10/25	5	419.80	0	0.00	427.00	5	4,254	0.12%
2021/10/22	2	419.75	1	419.50	421.50	1	4,333	0.02%
2021/10/21	4.2	421.24	2	420.75	419.50	2.2	4,442	0.05%
2021/10/20	4	425.13	2	426.50	426.00	2	4,495	0.04%
2021/10/19	1	418.50	5	419.40	419.00	-4	4,510	-0.09%
2021/10/15	0	416.00	1	418.00	417.00	-1	4,678	-0.02%
2021/10/14	1.1	404.05	15	405.20	405.50	-14	4,697	-0.30%
2021/10/13	3.1	408.00	1	414.00	402.00	2.1	4,753	0.04%
2021/10/12	0.1	415.50	0	0.00	414.00	0.1	4,751	0.00%
2021/10/08	5.2	416.36	0	0.00	410.00	5.2	4,767	0.11%
2021/10/07	0.2	414.00	3	410.67	415.50	-2.8	4,774	-0.06%
2021/10/06	3	406.17	3	411.67	403.00	0	4,785	0.00%
2021/10/05	0	409.00	0	0.00	417.00	0	4,777	0.00%
2021/10/04	2	410.51	0	0.00	409.50	2	4,776	0.04%
2021/10/01	9	430.58	0.3	429.50	418.00	8.7	4,818	0.18%
2021/09/30	1	438.50	1	442.50	442.50	0	4,943	0.00%
2021/09/29	5	440.13	2	442.00	439.00	3	5,106	0.06%
2021/09/28	3	453.06	4	453.50	453.00	-1	5,152	-0.02%
2021/09/27	13	466.19	0	0.00	466.00	13	5,162	0.25%
2021/09/24	8.1	469.62	2	474.93	469.00	6	5,315	0.11%
2021/09/23	1	467.00	1	471.00	469.00	0	5,496	0.00%
2021/09/22	1	455.04	1	458.50	463.00	0	5,528	0.00%
2021/09/17	3	468.03	0	0.00	470.50	3	5,571	0.05%
2021/09/16	8	460.13	3	459.00	461.50	5	5,573	0.09%
2021/09/15	5	466.80	0	479.00	466.00	5	5,586	0.09%
2021/09/13	0.2	486.48	0	0.00	484.00	0.2	5,671	0.00%
2021/09/10	0.2	480.50	0	0.00	481.50	0.2	5,759	0.00%
2021/09/09	0	473.50	2	468.06	475.00	-2	5,996	-0.03%
2021/09/08	3.1	466.10	0.1	461.50	460.50	3	6,141	0.05%
2021/09/07	0	0.00	0.7	476.99	477.00	-0.7	6,297	-0.01%
2021/09/06	1	481.00	2	481.00	480.50	-1	6,296	-0.02%
2021/09/03	1	480.00	3.2	484.16	480.50	-2.2	6,299	-0.03%
2021/09/02	1	484.49	0	0.00	479.50	1	6,318	0.02%
2021/08/31	9	473.50	2	473.75	479.50	7	6,399	0.11%
2021/08/30	1	479.00	0	0.00	484.50	1	6,386	0.02%
2021/08/27	0	0.00	6	478.50	477.00	-6	6,368	-0.09%
2021/08/26	6	463.75	6	470.33	464.50	0	6,378	0.00%
2021/08/25	2	461.00	1	463.00	472.00	1	6,352	0.02%
2021/08/24	1.1	457.19	4	461.63	455.50	-3	6,417	-0.05%
2021/08/23	7	448.37	6	451.75	454.00	1	6,446	0.02%
2021/08/20	10.1	448.00	13.1	444.70	446.00	-3	6,412	-0.05%
2021/08/19	14.1	460.83	10	457.20	450.00	4.1	6,317	0.07%
2021/08/18	1.1	491.67	4	488.58	498.00	-3	6,165	-0.05%
2021/08/17	2	485.48	1	481.00	474.00	1	6,154	0.02%
2021/08/16	2	490.00	6	491.08	492.00	-4	6,266	-0.06%
2021/08/13	3.2	510.31	2	508.00	500.00	1.2	6,284	0.02%
2021/08/12	1	535.00	1	529.00	529.00	0	6,292	0.00%
2021/08/11	0	0.00	3	525.33	533.00	-3	6,487	-0.05%
2021/08/10	2.1	530.97	1	538.00	531.00	1.1	6,647	0.02%
2021/08/09	0	550.00	0	0.00	545.00	0	6,886	0.00%
2021/08/03	1	560.01	1	560.00	553.00	0	7,734	0.00%
2021/08/02	0.1	555.91	2	553.50	557.00	-1.9	7,840	-0.02%
2021/07/30	2	562.50	0	0.00	560.00	2	7,891	0.03%
2021/07/29	0.1	570.00	0	0.00	571.00	0.1	7,918	0.00%
2021/07/28	1.1	571.75	1	560.00	565.00	0.1	8,050	0.00%
2021/07/27	3.1	587.55	0	0.00	581.00	3.1	8,046	0.04%
2021/07/26	2	592.50	3	594.67	600.00	-1	7,969	-0.01%
2021/07/23	0.1	597.33	0	0.00	589.00	0.1	7,938	0.00%
2021/07/22	1.1	598.02	1	598.00	591.00	0.1	7,932	0.00%
2021/07/21	1.2	587.39	1	580.00	588.00	0.2	7,887	0.00%
2021/07/20	1	572.06	0	0.00	568.00	1	7,901	0.01%
2021/07/19	0.1	569.00	0.3	569.00	583.00	-0.2	7,915	0.00%
2021/07/16	1	577.08	0	0.00	578.00	1	7,949	0.01%
2021/07/15	1	587.00	1	586.00	586.00	0	8,102	0.00%
2021/07/14	1.1	581.05	2	582.00	583.00	-1	8,112	-0.01%
2021/07/13	1	592.95	1	581.35	581.00	0	8,160	0.00%
2021/07/12	1.1	589.27	2	590.50	586.00	-0.9	8,159	-0.01%
2021/07/09	2.1	583.20	2	587.50	584.00	0.1	8,206	0.00%
2021/07/08	2	591.00	5	596.00	590.00	-3	8,194	-0.04%
2021/07/07	10.5	604.65	3	609.67	603.00	7.5	8,163	0.09%
2021/07/06	1	579.02	4	588.50	597.00	-3	8,056	-0.04%
2021/07/05	1	571.00	4	571.48	571.00	-3	8,071	-0.04%
2021/07/02	2	557.00	2	550.50	556.00	0	8,041	0.00%
2021/07/01	4.2	565.42	5	568.80	557.00	-0.8	8,044	-0.01%
2021/06/29	2.1	562.14	3	555.00	555.00	-0.9	7,936	-0.01%
2021/06/28	3	536.00	14	541.14	545.00	-11	7,801	-0.14%
2021/06/25	6.1	535.52	4	541.95	535.00	2.1	7,826	0.03%
2021/06/24	3	531.00	5	533.60	530.00	-2	7,803	-0.03%
2021/06/21	1	526.00	0	0.00	527.00	1	7,870	0.01%
2021/06/18	5	550.00	2.1	550.57	540.00	2.9	7,826	0.04%
2021/06/17	5.1	538.12	12.1	543.53	545.00	-7	7,778	-0.09%
2021/06/16	4	530.25	5	530.80	531.00	-1	7,623	-0.01%
2021/06/15	1	520.82	1.1	520.00	523.00	0	7,543	0.00%
2021/06/11	1	501.00	0.1	497.00	494.00	0.9	7,392	0.01%
2021/06/10	0	0.00	2	498.75	500.00	-2	7,461	-0.03%
2021/06/08	2	492.50	2	490.49	497.50	0	7,606	0.00%
2021/06/07	2	477.00	1	475.00	477.50	1	7,769	0.01%
2021/06/04	0	0.00	2	487.50	491.00	-2	7,782	-0.03%
2021/06/02	4.1	488.92	2	487.25	486.00	2.1	8,012	0.03%
2021/06/01	0	503.60	2	508.00	500.00	-2	8,032	-0.02%
2021/05/31	5.1	504.94	1	501.00	505.00	4.1	8,075	0.05%
2021/05/28	2	490.99	4	489.63	490.00	-2	8,049	-0.02%
2021/05/27	4	477.38	0	0.00	478.50	4	8,044	0.05%
2021/05/26	1	477.03	1.1	479.64	481.00	-0.1	8,135	0.00%
2021/05/25	1	472.08	4	478.88	479.00	-3	8,138	-0.04%
2021/05/24	3	451.33	1	450.00	463.50	2	8,191	0.02%
2021/05/21	0	460.00	1.1	470.89	458.50	-1.1	8,350	-0.01%
2021/05/20	0	447.03	0	0.00	443.50	0	8,331	0.00%
2021/05/19	11.1	442.91	15	439.47	442.50	-3.9	8,333	-0.05%
2021/05/18	4	436.38	6	442.82	449.00	-2	8,340	-0.02%
2021/05/17	3	420.12	2	427.50	415.50	1	8,427	0.01%
2021/05/14	6	441.67	6	443.69	440.00	0	8,287	0.00%
2021/05/13	4	415.37	5.2	411.63	409.50	-1.2	8,073	-0.01%
2021/05/12	12	434.39	4	441.88	423.00	8	7,929	0.10%
2021/05/11	6.1	475.34	8.2	480.18	469.00	-2.1	7,730	-0.03%
2021/05/10	5	520.61	0	0.00	511.00	5	7,695	0.07%
2021/05/07	0	520.00	0	0.00	535.00	0	7,753	0.00%
2021/05/06	0	0.00	1	497.00	501.00	-1	7,796	-0.01%
2021/05/05	1	498.51	2	503.00	490.50	-1	7,881	-0.01%
2021/05/04	1	507.05	4	506.00	503.00	-3	8,049	-0.04%
2021/05/03	2	532.47	8.4	528.50	522.00	-6.4	8,230	-0.08%
2021/04/29	1	547.07	1	543.00	543.00	0	8,285	0.00%
2021/04/28	3	550.02	2	547.50	547.00	1	8,373	0.01%
2021/04/27	1	558.00	1	560.00	555.00	0	8,464	0.00%
2021/04/26	2.1	556.19	2	557.00	560.00	0.1	8,557	0.00%
2021/04/23	4	558.50	11	560.27	554.00	-7	8,685	-0.08%
2021/04/22	10	553.40	1	546.00	546.00	9	8,861	0.10%
2021/04/21	7	561.14	2	560.00	557.00	5	9,069	0.06%
2021/04/20	5	567.00	5	573.60	571.00	0	9,320	0.00%
2021/04/19	5	555.00	5	554.60	553.00	0	9,393	0.00%
2021/04/16	2	546.50	1	551.00	551.00	1	9,653	0.01%
2021/04/15	2	544.05	1	553.00	553.00	1	10,131	0.01%
2021/04/14	2	547.00	3	549.67	546.00	-1	10,236	-0.01%
2021/04/13	2	558.50	2	559.53	556.00	0	10,413	0.00%
2021/04/12	10	569.30	5	565.40	563.00	5	10,560	0.05%
2021/04/09	11.1	580.01	6	577.17	578.00	5.1	10,571	0.05%
2021/04/08	5.1	582.37	5	583.20	587.00	0.1	10,609	0.00%
2021/04/07	2	568.00	1	570.00	570.00	1	10,587	0.01%
2021/04/06	3.3	557.39	4	561.50	562.00	-0.7	10,645	-0.01%
2021/04/01	10	552.80	1	553.00	553.00	9	10,672	0.08%
2021/03/31	6	557.49	3	553.38	553.00	3	10,747	0.03%
2021/03/30	0.1	565.00	1	568.00	563.00	-0.9	11,057	-0.01%
2021/03/29	0	0.00	1	561.00	554.00	-1	11,140	-0.01%
2021/03/26	2	559.00	2	557.50	559.00	0	11,223	0.00%
2021/03/25	6	547.50	4	543.50	542.00	2	11,290	0.02%
2021/03/24	2	548.50	2	550.00	552.00	0	11,327	0.00%
2021/03/23	3.7	560.10	2	554.50	554.00	1.7	11,551	0.01%
2021/03/22	6	551.17	4	562.98	563.00	2	11,668	0.02%
2021/03/19	0	550.00	6	548.33	552.00	-6	11,983	-0.05%
2021/03/18	3.1	565.81	2.2	573.18	559.00	0.9	12,076	0.01%
2021/03/17	4	573.75	8	572.25	568.00	-4	12,371	-0.03%
2021/03/16	4.3	582.35	5	581.00	579.00	-0.8	12,758	-0.01%
2021/03/15	4.1	570.14	2	581.00	580.00	2.1	13,158	0.02%
2021/03/12	5	574.60	8	576.25	572.00	-3	13,230	-0.02%
2021/03/11	4.2	555.43	5	558.40	565.00	-0.8	13,241	-0.01%
2021/03/10	4	537.75	3	534.33	534.00	1	13,112	0.01%
2021/03/09	6.1	539.61	3	535.33	535.00	3.1	13,284	0.02%
2021/03/08	3	567.80	4	552.06	547.00	-1	13,266	-0.01%
2021/03/05	3	565.00	5	566.40	564.00	-2	13,334	-0.01%
2021/03/04	8	577.88	6	583.00	575.00	2	13,528	0.01%
2021/03/03	2	585.00	3.4	586.18	592.00	-1.4	13,543	-0.01%
2021/03/02	4	587.75	2	596.05	583.00	2	13,585	0.01%
2021/02/26	7.3	598.91	10	597.00	593.00	-2.7	13,877	-0.02%
2021/02/25	9	616.67	8	619.88	614.00	1	14,159	0.01%
2021/02/24	11.5	622.75	10	620.30	612.00	1.5	14,233	0.01%
2021/02/23	3	626.01	8	629.38	637.00	-5	14,323	-0.03%
2021/02/22	2	627.50	11.1	623.72	620.00	-9.1	14,226	-0.06%
2021/02/19	8	608.25	8.2	604.66	609.00	-0.2	14,128	0.00%
2021/02/18	13	619.15	1	612.00	612.00	12	14,133	0.08%
2021/02/17	20.3	614.78	25.1	613.19	623.00	-4.8	14,120	-0.03%
2021/02/05	7	591.43	3	594.00	588.00	4	13,936	0.03%
2021/02/04	9	585.33	2	583.00	583.00	7	13,989	0.05%
2021/02/03	7.1	590.61	2.3	593.00	593.00	4.8	14,107	0.03%
2021/02/02	3	588.00	9	594.22	596.00	-6	14,114	-0.04%
2021/02/01	3	568.33	2	572.00	573.00	1	14,079	0.01%
2021/01/29	1	576.00	1	590.00	574.00	0	13,973	0.00%
2021/01/28	10.1	579.89	4	579.25	577.00	6.1	13,970	0.04%
2021/01/27	3	599.33	6	588.17	597.00	-3	14,095	-0.02%
2021/01/26	12	613.26	13.1	609.93	597.00	-1.1	14,352	-0.01%
2021/01/25	8.1	626.20	14.1	629.60	626.00	-6	14,157	-0.04%
2021/01/22	4.4	610.45	1	611.00	608.00	3.4	13,907	0.02%
2021/01/21	3	602.00	6	603.00	608.00	-3	13,821	-0.02%
2021/01/20	12	597.34	8	598.75	594.00	4	13,714	0.03%
2021/01/19	7.1	608.56	6.1	611.63	608.00	1	13,633	0.01%
2021/01/18	6	594.67	6	598.17	602.00	0	13,587	0.00%
2021/01/15	11.1	610.47	11	611.00	602.00	0.1	13,422	0.00%
2021/01/14	9	597.56	6	600.83	608.00	3	13,162	0.02%
2021/01/13	3.1	593.93	14	593.79	604.00	-10.9	12,921	-0.08%
2021/01/12	11	577.45	6	577.00	575.00	5	12,604	0.04%
2021/01/11	7.4	587.16	4	592.25	592.00	3.4	12,407	0.03%
2021/01/08	13	559.69	39.2	557.83	572.00	-26.2	12,221	-0.21%
2021/01/07	7.1	520.50	3	525.00	529.00	4.1	11,699	0.03%
2021/01/06	7.1	520.20	8	520.25	513.00	-1	11,576	-0.01%
2021/01/05	12.2	529.72	15	526.33	528.00	-2.9	11,391	-0.03%
2021/01/04	4	518.00	5	519.80	520.00	-1	11,327	-0.01%
2020/12/31	12	516.67	12	518.42	518.00	0	11,391	0.00%
2020/12/30	10.1	513.27	9	517.11	521.00	1.1	11,285	0.01%
2020/12/29	6	507.33	3.1	508.31	506.00	2.9	11,147	0.03%
2020/12/28	5	502.60	3	501.33	502.00	2	11,076	0.02%
2020/12/25	11	504.91	4	503.00	500.00	7	11,117	0.06%
2020/12/24	12	509.67	11.1	508.82	504.00	1	11,211	0.01%
2020/12/23	2	487.00	1	492.00	492.00	1	10,873	0.01%
2020/12/22	4	479.17	6	486.08	477.50	-2	10,803	-0.02%
2020/12/21	2	479.27	4.2	479.64	482.00	-2.2	10,763	-0.02%
2020/12/18	4	491.00	5.1	487.96	485.50	-1.1	10,661	-0.01%
2020/12/17	8	486.63	12	488.42	495.00	-4	10,605	-0.04%
2020/12/16	4.2	496.03	8	497.38	495.50	-3.8	10,384	-0.04%
2020/12/15	13.1	501.61	5	505.20	488.50	8.1	10,241	0.08%
2020/12/14	5	514.80	9.1	518.44	520.00	-4.1	9,964	-0.04%
2020/12/11	15.2	515.09	5	517.60	518.00	10.2	9,826	0.10%
2020/12/10	10	505.55	19	511.82	509.00	-9	9,487	-0.09%
2020/12/09	7	484.43	8.6	490.66	499.00	-1.6	9,114	-0.02%
2020/12/08	2	465.75	8	464.31	466.50	-6	8,669	-0.07%
2020/12/07	11.3	460.98	16	462.91	458.50	-4.8	8,607	-0.06%
2020/12/04	8	457.75	10.3	458.44	459.00	-2.3	8,562	-0.03%
2020/12/03	6.1	459.77	50	462.45	460.50	-43.9	8,610	-0.51%
2020/12/02	6	449.25	6.4	448.70	450.00	-0.4	8,368	0.00%
2020/12/01	12	447.83	3	452.67	454.00	9	8,276	0.11%
2020/11/30	9	447.11	18.2	444.53	442.00	-9.2	8,157	-0.11%
2020/11/27	9	430.89	6	435.08	436.00	3	7,936	0.04%
2020/11/26	7	424.93	10	425.55	428.50	-3	7,906	-0.04%
2020/11/25	20	435.10	12.6	435.01	423.00	7.4	7,934	0.09%
2020/11/24	10	431.41	14.7	432.25	437.50	-4.7	7,624	-0.06%
2020/11/23	6	414.75	6	417.92	418.50	0	7,265	0.00%
2020/11/20	11	412.50	16.3	411.83	412.00	-5.3	7,173	-0.07%
2020/11/19	8.1	402.83	2	402.50	404.00	6.1	7,018	0.09%
2020/11/18	4	398.75	3	399.17	399.50	1	7,016	0.01%
2020/11/17	2.1	399.23	6.9	399.59	398.50	-4.9	7,138	-0.07%
2020/11/16	10.1	399.22	3	398.16	396.50	7.1	7,492	0.09%
2020/11/13	4.1	397.37	2	398.25	397.00	2.1	7,674	0.03%
2020/11/12	6	396.42	11	395.04	395.50	-5	7,652	-0.07%
2020/11/11	6	389.67	26	386.75	392.50	-20	7,575	-0.26%
2020/11/10	9.1	388.50	3	389.17	388.00	6.1	7,471	0.08%
2020/11/09	2	387.75	1	388.50	388.00	1	7,478	0.01%
2020/11/06	4	385.00	11	383.23	381.50	-7	7,575	-0.09%
2020/11/05	26.1	381.46	2.5	383.90	386.50	23.6	7,539	0.31%
2020/11/04	8	379.81	29	381.00	381.50	-21	7,496	-0.28%
2020/11/03	5.1	373.34	13	372.38	377.50	-8	7,553	-0.11%
2020/11/02	1	354.50	1.2	352.58	352.50	-0.2	7,342	0.00%
2020/10/30	1	349.50	2.5	352.83	355.50	-1.5	7,515	-0.02%
2020/10/29	6	350.33	1	349.50	351.00	5	7,518	0.07%
2020/10/28	1	357.50	5.8	357.43	357.00	-4.8	7,623	-0.06%
2020/10/27	3	357.17	3	358.67	359.00	0	7,710	0.00%
2020/10/26	2	359.25	12	361.05	363.00	-10	7,719	-0.13%
2020/10/23	2	352.75	2.9	354.30	354.00	-0.9	7,812	-0.01%
2020/10/22	1	354.50	0	0.00	354.50	1	8,411	0.01%
2020/10/21	1	358.00	0.6	356.50	356.50	0.4	8,727	0.00%
2020/10/20	6	358.17	4	359.12	360.00	2	8,885	0.02%
2020/10/19	2	360.25	2	361.25	360.00	0	9,021	0.00%
2020/10/16	3	361.50	8.5	359.38	359.50	-5.5	9,188	-0.06%
2020/10/15	1	354.00	0.6	354.50	354.00	0.4	9,252	0.00%
2020/10/13	3	353.00	8.2	353.86	356.50	-5.2	9,387	-0.06%
2020/10/12	11	357.59	10	356.60	353.00	1	9,402	0.01%
2020/10/08	2	360.75	4.3	362.03	363.00	-2.3	9,359	-0.02%
2020/10/06	4	356.38	2	356.25	355.50	2	9,463	0.02%
2020/10/05	3	353.00	15.2	354.04	354.50	-12.2	9,610	-0.13%
2020/09/30	3	349.50	2.5	350.80	351.50	0.5	9,742	0.01%
2020/09/29	6	346.08	2.1	347.72	348.00	4	9,854	0.04%
2020/09/28	6	328.33	0.5	331.50	331.50	5.5	10,005	0.06%
2020/09/25	1	334.50	10.1	326.98	324.00	-9.1	10,214	-0.09%
2020/09/24	2.1	334.12	6	331.92	331.00	-3.9	10,258	-0.04%
2020/09/23	2.1	343.88	3.5	342.51	341.50	-1.4	10,305	-0.01%
2020/09/22	4	344.99	6.6	342.48	344.00	-2.6	10,435	-0.02%
2020/09/21	8.3	352.16	5.8	348.86	348.00	2.5	10,815	0.02%
2020/09/18	5	357.70	3.1	357.98	357.00	1.9	11,006	0.02%
2020/09/17	7	358.71	12	359.71	357.50	-5	11,223	-0.04%
2020/09/16	8.2	353.43	10.4	355.69	353.00	-2.3	11,480	-0.02%
2020/09/15	1	355.50	1.1	356.00	355.50	-0.1	11,677	0.00%
2020/09/14	1.3	357.75	2	355.25	358.50	-0.7	11,925	-0.01%
2020/09/11	1	345.50	2.9	347.38	349.50	-1.9	12,114	-0.02%
2020/09/10	22	349.73	2	349.25	345.00	20	12,332	0.16%
2020/09/09	11	346.45	7.2	350.06	350.50	3.8	12,512	0.03%
2020/09/08	4	344.75	13.2	349.17	350.00	-9.2	12,543	-0.07%
2020/09/07	4	341.13	1	340.00	335.50	3	12,587	0.02%
2020/09/04	2	337.50	1	340.50	340.00	1	12,801	0.01%
2020/09/03	1.1	338.64	3	339.33	344.00	-1.9	12,939	-0.01%
2020/09/02	5	337.00	3	335.17	335.00	2	13,002	0.02%
2020/09/01	5	330.70	3	335.17	337.00	2	13,192	0.02%
2020/08/31	15.5	336.32	6	331.50	333.00	9.5	13,528	0.07%
2020/08/28	5	338.20	3.5	340.29	340.50	1.5	13,726	0.01%
2020/08/27	6	336.75	5	338.10	336.50	1	13,928	0.01%
2020/08/26	27.2	336.28	2	334.25	337.00	25.2	14,096	0.18%
2020/08/25	7	334.86	13.5	335.00	333.00	-6.5	14,292	-0.05%
2020/08/24	4	336.50	3	335.00	333.50	1	14,375	0.01%
2020/08/21	8	336.94	1	337.50	344.00	7	14,441	0.05%
2020/08/20	12	327.83	17	331.38	330.00	-5	14,470	-0.03%
2020/08/19	11	363.23	7	362.14	354.50	4	14,228	0.03%
2020/08/18	4	375.38	3	374.33	373.00	1	14,298	0.01%
2020/08/17	1	377.50	2	378.50	379.00	-1	14,440	-0.01%
2020/08/14	2	373.50	4	374.63	375.00	-2	14,667	-0.01%
2020/08/13	9	380.22	11	378.09	376.50	-2	15,105	-0.01%
2020/08/12	13	386.42	9	381.11	380.50	4	15,219	0.03%
2020/08/11	1	389.00	12	385.50	385.50	-11	15,357	-0.07%
2020/08/10	3.1	386.03	4	384.75	384.50	-0.9	15,642	-0.01%
2020/08/07	14.5	398.81	8	396.69	390.00	6.5	15,917	0.04%
2020/08/06	5	396.30	8	395.50	391.50	-3	15,909	-0.02%
2020/08/05	7	396.71	9	397.78	397.50	-2	15,991	-0.01%
2020/08/04	3	393.00	4	391.38	391.00	-1	16,000	-0.01%
2020/08/03	3	391.00	25	390.68	390.00	-22	16,227	-0.14%
2020/07/31	7	384.14	7	385.43	389.00	0	16,468	0.00%
2020/07/30	3	384.17	3.7	381.75	381.50	-0.7	16,727	0.00%
2020/07/29	5	382.10	4.3	381.52	382.50	0.7	17,464	0.00%
2020/07/28	33	402.05	12	398.08	384.00	21	17,642	0.12%
2020/07/27	7	397.93	13.2	402.56	406.00	-6.2	17,457	-0.04%
2020/07/24	10	389.35	12	391.42	389.50	-2	17,439	-0.01%
2020/07/23	11.5	394.15	12	390.50	389.50	-0.6	17,949	0.00%
2020/07/22	12.1	392.07	18	394.61	396.00	-5.9	18,359	-0.03%
2020/07/21	7.1	388.51	7	387.50	388.00	0.1	18,441	0.00%
2020/07/20	10	379.30	11	380.77	382.00	-1	18,646	-0.01%
2020/07/17	15.1	378.64	13	379.42	379.00	2.1	18,968	0.01%
2020/07/16	7	378.43	7	379.00	377.00	0	19,192	0.00%
2020/07/15	3	377.67	11	375.77	374.50	-8	19,332	-0.04%
2020/07/14	28	380.86	14	375.50	374.00	14	19,688	0.07%
2020/07/13	23	373.59	24	379.08	380.50	-1	19,916	-0.01%
2020/07/10	24	377.40	10	374.45	370.50	14	20,835	0.07%
2020/07/09	21	383.93	15	380.23	379.50	6	20,941	0.03%
2020/07/08	14.2	390.40	8	387.88	387.00	6.2	21,081	0.03%
2020/07/07	14	389.36	16	390.23	392.50	-2	21,183	-0.01%
2020/07/06	9	376.89	5	376.00	378.50	4	21,407	0.02%
2020/07/03	3.1	381.45	4	379.25	377.00	-0.9	21,730	0.00%
2020/07/02	4	379.25	7	377.64	377.00	-3	21,947	-0.01%
2020/07/01	3	381.50	7	381.64	379.50	-4	22,053	-0.02%
2020/06/30	11	380.95	5.1	379.64	381.00	5.9	22,017	0.03%
2020/06/29	5	395.50	8.1	395.11	391.00	-3.1	21,701	-0.01%
2020/06/24	11.2	410.46	9	411.39	407.50	2.2	21,595	0.01%
2020/06/23	13	404.42	15.1	405.11	406.00	-2.1	21,573	-0.01%
2020/06/22	5	399.10	6.3	397.82	396.50	-1.3	21,487	-0.01%
2020/06/19	19	409.95	14	410.82	404.50	5	21,565	0.02%
2020/06/18	27	400.54	5	402.40	405.00	22	21,525	0.10%
2020/06/17	8	400.19	12.1	399.78	399.00	-4.1	21,523	-0.02%
2020/06/16	6	391.75	5	394.70	396.00	1	21,656	0.00%
2020/06/15	1	382.00	1	385.00	382.00	0	21,862	0.00%
2020/06/12	3	375.50	12	369.96	381.00	-9	22,147	-0.04%
2020/06/11	4	386.63	21.3	388.95	383.50	-17.3	22,548	-0.08%
2020/06/10	12	396.88	3	396.00	394.50	9	22,704	0.04%
2020/06/09	9	392.83	1.3	392.85	392.50	7.7	22,883	0.03%
2020/06/08	4	393.38	12.6	392.69	393.00	-8.6	23,169	-0.04%
2020/06/05	7	395.86	13	393.31	387.50	-6	23,158	-0.03%
2020/06/04	10	399.70	7	400.93	400.50	3	23,039	0.01%
2020/06/03	6	390.08	5	392.40	392.00	1	22,971	0.00%
2020/06/02	13	388.08	10	386.75	383.00	3	22,862	0.01%
2020/06/01	8	379.13	12	381.00	385.50	-4	22,847	-0.02%
2020/05/29	3	370.50	2	370.75	370.50	1	22,950	0.00%
2020/05/28	8	376.13	4	373.37	370.00	4	23,024	0.02%
2020/05/27	9	374.00	9	374.06	376.00	0	23,258	0.00%
2020/05/26	2	379.75	2	374.00	371.00	0	23,586	0.00%
2020/05/25	9	362.44	12	366.88	376.00	-3	23,905	-0.01%
2020/05/22	10.3	375.08	12	371.55	371.50	-1.7	23,914	-0.01%
2020/05/21	11	385.95	10	383.65	382.00	1	23,916	0.00%
2020/05/20	24	387.94	10.2	387.25	384.50	13.8	23,896	0.06%
2020/05/19	8.2	373.80	10	375.00	373.00	-1.8	23,524	-0.01%
2020/05/18	6	378.25	3	373.00	369.00	3	23,519	0.01%
2020/05/15	19	390.92	20.3	388.43	386.00	-1.3	23,501	-0.01%
2020/05/14	9.4	396.30	18	390.28	385.50	-8.6	23,283	-0.04%
2020/05/13	13	403.46	3	400.83	402.50	10	23,119	0.04%
2020/05/12	10	412.35	13	409.62	406.00	-3	22,927	-0.01%
2020/05/11	5.3	412.27	3	411.33	413.50	2.3	22,828	0.01%
2020/05/08	19	407.26	11	408.18	403.50	8	22,859	0.03%
2020/05/07	106	414.41	14	414.43	410.00	92	22,707	0.41%	大買/
2020/05/06	17.3	415.05	21	414.83	416.00	-3.7	22,443	-0.02%
2020/05/05	36	411.31	37	415.03	407.00	-1	22,198	0.00%
2020/05/04	18	381.28	18	385.72	391.50	0	21,593	0.00%
2020/04/30	13	389.31	19	388.61	391.00	-6	21,506	-0.03%
2020/04/29	15	385.37	16	383.38	380.00	-1	21,313	0.00%
2020/04/28	38	388.02	29	389.16	383.50	9	21,175	0.04%
2020/04/27	7	364.43	51	360.25	379.50	-44	20,727	-0.21%
2020/04/24	28	344.63	33	343.41	345.00	-5	20,206	-0.02%
2020/04/23	23	346.80	46	348.22	344.00	-23	19,998	-0.12%
2020/04/22	9	332.67	10	333.60	344.00	-1	19,743	-0.01%
2020/04/21	19	332.66	6	334.25	326.00	13	19,557	0.07%
2020/04/20	7	340.50	5	342.60	343.00	2	19,488	0.01%
2020/04/17	57	341.09	61	348.29	339.50	-4	19,382	-0.02%
2020/04/16	99	340.87	80	339.31	341.50	19	19,076	0.10%
2020/04/15	50	342.65	57	341.16	343.50	-7	18,908	-0.04%
2020/04/14	16	338.09	11	337.82	338.00	5	18,422	0.03%
2020/04/13	15	336.20	6	333.33	332.50	9	18,450	0.05%
2020/04/10	30	341.53	29	341.17	343.00	1	18,307	0.01%
2020/04/09	49	337.50	60	340.98	335.00	-11	18,420	-0.06%
2020/04/08	9	315.67	20.5	324.80	329.00	-11.5	17,944	-0.06%
2020/04/07	11	297.50	36	299.61	299.50	-25	17,628	-0.14%
2020/04/06	5	282.20	10	282.60	288.00	-5	17,532	-0.03%
2020/04/01	2	270.75	6	272.42	272.50	-4	17,404	-0.02%
2020/03/31	6	283.50	3	282.33	274.50	3	17,453	0.02%
2020/03/30	5	273.00	13	273.92	278.00	-8	17,502	-0.05%
2020/03/27	10	292.10	14	297.39	280.50	-4	17,595	-0.02%
2020/03/26	12	286.42	5	287.00	291.50	7	17,504	0.04%
2020/03/25	19	290.13	56	289.91	292.00	-37	17,609	-0.21%
2020/03/24	8	271.13	7	270.93	274.00	1	17,409	0.01%
2020/03/23	7	241.93	4	241.50	252.00	3	17,266	0.02%
2020/03/20	15.1	245.77	17	245.91	252.00	-1.9	17,066	-0.01%
2020/03/19	10	241.10	6	240.42	229.50	4	16,768	0.02%
2020/03/18	26	269.48	16	262.25	254.50	10	16,462	0.06%
2020/03/17	39.1	278.36	25.3	276.82	265.00	13.8	16,208	0.09%
2020/03/16	9.1	317.70	12	310.38	290.50	-2.9	15,777	-0.02%
2020/03/13	21.2	313.67	11	316.95	320.00	10.2	15,477	0.07%
2020/03/12	57	359.91	24	355.25	345.50	33	15,311	0.22%
2020/03/11	10	399.00	14	395.04	383.50	-4	14,998	-0.03%
2020/03/10	13	381.58	9	383.78	394.50	4	14,881	0.03%
2020/03/09	19	392.37	11	395.05	386.00	8	14,982	0.05%
2020/03/06	7	404.00	6	406.92	406.50	1	15,083	0.01%
2020/03/05	7	406.64	4	405.00	410.50	3	15,072	0.02%
2020/03/04	12	405.42	11	405.05	400.50	1	14,924	0.01%
2020/03/03	9	427.33	5	424.20	417.00	4	14,662	0.03%
2020/03/02	35	411.73	61	413.14	418.50	-26	14,572	-0.18%
2020/02/27	32	416.89	6	426.75	410.00	26	14,332	0.18%
2020/02/26	23	468.65	15	464.27	441.00	8	13,904	0.06%
2020/02/25	13	487.65	8	491.75	485.00	5	13,410	0.04%
2020/02/24	3	468.17	4	468.88	484.50	-1	13,110	-0.01%
2020/02/21	4	467.88	7	468.07	472.00	-3	12,946	-0.02%
2020/02/20	7	460.29	6	463.00	457.50	1	12,798	0.01%
2020/02/19	5	449.40	16	452.75	460.00	-11	12,707	-0.09%
2020/02/18	23	462.39	17	467.06	450.00	6	12,599	0.05%
2020/02/17	15	453.50	18	458.08	453.00	-3	12,764	-0.02%
2020/02/14	5	444.70	17	450.38	457.00	-12	12,670	-0.09%
2020/02/13	7	447.50	4	447.00	439.00	3	12,738	0.02%
2020/02/12	13.5	447.00	6	447.08	448.00	7.5	12,673	0.06%
2020/02/11	13	435.23	9	436.83	437.00	4	12,601	0.03%
2020/02/10	4	415.00	2	419.50	418.50	2	12,441	0.02%
2020/02/07	8	418.19	14	418.14	416.50	-6	12,358	-0.05%
2020/02/06	6	419.83	6	420.83	417.00	0	12,329	0.00%
2020/02/05	15.5	421.03	17	418.94	413.00	-1.5	12,417	-0.01%
2020/02/04	7	413.36	11	409.41	418.50	-4	12,328	-0.03%
2020/02/03	6	387.25	6	379.50	392.00	0	12,189	0.00%
2020/01/31	5	384.30	3	381.17	386.50	2	12,084	0.02%
2020/01/30	6	383.67	5	386.10	374.00	1	11,931	0.01%
2020/01/20	1	417.00	0	0.00	415.50	1	11,795	0.01%
2020/01/17	1	423.50	3	416.83	413.00	-2	11,912	-0.02%
2020/01/16	6	422.17	5	420.10	417.00	1	11,948	0.01%
2020/01/15	10	424.40	9	420.39	413.00	1	11,920	0.01%
2020/01/14	8	409.19	14	407.68	419.00	-6	11,961	-0.05%
2020/01/13	4	388.38	2	391.00	390.00	2	11,852	0.02%
2020/01/10	7	395.93	4	398.25	392.50	3	11,859	0.03%
2020/01/09	9	394.94	13	397.65	392.00	-4	11,944	-0.03%
2020/01/08	17.1	391.62	14	392.57	387.00	3.1	11,937	0.03%
2020/01/07	17.1	424.53	17	416.06	414.00	0.1	11,645	0.00%
2020/01/06	5	462.80	3	468.33	460.00	2	11,658	0.02%
2020/01/03	11.1	459.31	22	455.25	468.00	-10.9	11,967	-0.09%
2020/01/02	23.1	436.80	7	436.29	436.00	16.1	11,787	0.14%
2019/12/31	11	437.09	9	436.00	437.00	2	11,843	0.02%
2019/12/30	10	427.95	9	427.56	436.00	1	11,735	0.01%
2019/12/27	5	406.22	14	408.96	411.00	-9	11,692	-0.08%
2019/12/26	7	408.07	8	407.31	402.00	-1	12,023	-0.01%
2019/12/25	19	400.92	19	400.74	403.50	0	12,124	0.00%
2019/12/24	11	393.18	9	393.72	395.00	2	12,256	0.02%
2019/12/23	4	386.38	6	386.83	383.00	-2	12,052	-0.02%
2019/12/20	14	394.89	13	396.38	389.50	1	11,942	0.01%
2019/12/19	6.1	381.43	12	381.83	383.00	-6	11,581	-0.05%
2019/12/18	4	378.13	6	379.33	376.50	-2	11,516	-0.02%
2019/12/17	5	377.10	3	378.50	377.00	2	11,409	0.02%
2019/12/16	5	375.70	2	379.75	379.00	3	11,374	0.03%
2019/12/13	7	378.29	4	381.13	376.50	3	11,419	0.03%
2019/12/12	3.1	377.24	5	379.00	381.50	-2	11,277	-0.02%
2019/12/11	5	378.20	8	376.00	378.50	-3	11,125	-0.03%
2019/12/10	6	368.42	25	371.64	368.00	-19	10,969	-0.17%
2019/12/09	7	375.86	5	376.60	372.50	2	10,944	0.02%
2019/12/06	23	368.07	2	363.25	369.00	21	10,805	0.19%
2019/12/05	2	364.25	5	364.80	362.00	-3	10,769	-0.03%
2019/12/04	15	365.50	11	367.82	361.00	4	10,820	0.04%
2019/12/03	10	353.90	12	353.58	363.00	-2	10,523	-0.02%
2019/12/02	9	334.06	8	334.31	338.00	1	10,264	0.01%
2019/11/29	3	330.83	1	330.00	330.00	2	10,445	0.02%
2019/11/28	4	336.75	4	336.00	335.00	0	10,723	0.00%
2019/11/27	4	330.75	6	332.25	336.50	-2	10,677	-0.02%
2019/11/26	3	329.33	4	329.88	326.50	-1	10,604	-0.01%
2019/11/25	5	320.50	6	322.50	322.50	-1	10,538	-0.01%
2019/11/22	2	317.50	5	317.60	317.00	-3	10,642	-0.03%
2019/11/21	3	314.17	3	318.50	318.50	0	10,783	0.00%
2019/11/20	11	322.09	12	320.33	320.00	-1	10,782	-0.01%
2019/11/19	6	319.67	7	322.71	323.50	-1	10,827	-0.01%
2019/11/18	6	320.25	1	319.50	317.50	5	10,776	0.05%
2019/11/15	6	325.92	8	322.63	321.00	-2	10,764	-0.02%
2019/11/14	12.1	327.86	56	331.05	326.50	-43.9	10,669	-0.41%
2019/11/13	3	310.50	1	310.50	310.50	2	10,231	0.02%
2019/11/11	7	292.21	8	288.19	282.50	-1	10,261	-0.01%
2019/11/08	33	308.94	3	309.00	307.00	30	10,018	0.30%
2019/11/07	10	306.75	9	304.83	306.00	1	10,047	0.01%
2019/11/06	9	310.72	9	309.50	307.00	0	9,990	0.00%
2019/11/05	1	315.50	5	313.50	312.00	-4	9,972	-0.04%
2019/11/04	5	316.30	6	313.50	312.50	-1	9,989	-0.01%
2019/11/01	9	308.67	11	312.23	316.00	-2	10,092	-0.02%
2019/10/31	3	318.50	11	321.09	314.00	-8	9,931	-0.08%
2019/10/30	9	320.00	8	320.94	320.50	1	9,866	0.01%
2019/10/29	7	319.71	5	318.20	318.00	2	9,798	0.02%
2019/10/28	6	318.33	3	317.50	316.50	3	9,828	0.03%
2019/10/25	11	317.50	37	316.93	316.00	-26	9,810	-0.26%
2019/10/24	6	318.17	6	318.33	317.00	0	9,735	0.00%
2019/10/23	3	309.50	2.2	311.18	312.50	0.8	9,601	0.01%
2019/10/22	5	314.10	3	313.33	311.50	2	9,502	0.02%
2019/10/21	12	316.83	14	316.54	313.50	-2	9,444	-0.02%
2019/10/18	4	310.39	4	312.75	312.50	0	9,240	0.00%
2019/10/17	8	302.63	5.2	307.24	310.50	2.8	9,121	0.03%
2019/10/16	5	300.60	4	307.38	302.00	1	9,068	0.01%
2019/10/15	39	311.10	15	308.37	306.00	24	8,890	0.27%
2019/10/14	14	312.47	18	310.94	314.50	-4	8,738	-0.05%
2019/10/09	21	299.69	16	298.38	301.50	5	8,561	0.06%
2019/10/08	38	284.14	94	284.76	298.50	-56	8,237	-0.68%
2019/10/07	12	270.34	4	273.38	276.00	8	7,784	0.10%
2019/10/04	5	264.80	5	263.00	261.00	0	7,557	0.00%
2019/10/03	5	266.10	4	266.75	265.50	1	7,488	0.01%
2019/10/02	10	268.35	13	268.54	269.00	-3	7,398	-0.04%
2019/10/01	14	265.18	16	260.50	268.00	-2	7,267	-0.03%
2019/09/27	6	244.75	41	243.35	246.50	-35	6,985	-0.50%
2019/09/26	2	238.50	12	237.50	238.50	-10	6,770	-0.15%
2019/09/25	8	228.50	1	229.50	229.50	7	6,527	0.11%
2019/09/24	1	232.50	0	0.00	231.50	1	6,602	0.02%
2019/09/23	3	233.50	9	233.22	233.00	-6	6,636	-0.09%
2019/09/20	11	234.55	7	233.57	233.50	4	6,677	0.06%
2019/09/19	13	233.35	5	232.30	232.00	8	6,633	0.12%
2019/09/18	2	233.50	1	234.00	232.50	1	6,690	0.01%
2019/09/17	33	236.15	13	235.23	233.50	20	6,698	0.30%
2019/09/16	6	229.83	6	230.83	231.50	0	6,647	0.00%
2019/09/12	1	231.00	1	232.50	231.00	0	6,833	0.00%
2019/09/11	1	230.00	2	231.50	230.00	-1	6,911	-0.01%
2019/09/10	4	231.25	7	229.14	228.50	-3	6,957	-0.04%
2019/09/09	6	235.17	14	232.86	233.00	-8	7,005	-0.11%
2019/09/06	15	240.03	16	237.53	237.00	-1	6,985	-0.01%
2019/09/05	19	239.16	13	237.81	238.00	6	6,921	0.09%
2019/09/04	6	235.75	7	234.64	234.50	-1	6,792	-0.01%
2019/09/03	48	235.32	5	236.30	235.50	43	6,765	0.64%
2019/09/02	9	232.56	19	235.45	236.00	-10	6,703	-0.15%
2019/08/30	17	218.32	14	220.14	227.00	3	6,498	0.05%
2019/08/29	8	204.63	6	205.75	206.50	2	6,338	0.03%
2019/08/28	6	205.17	8	204.88	204.50	-2	6,369	-0.03%
2019/08/27	6	205.67	3	205.50	203.00	3	6,348	0.05%
2019/08/26	21	211.67	18	210.42	209.00	3	6,334	0.05%
2019/08/23	12	257.43	5	257.90	258.00	7	6,231	0.11%
2019/08/22	5	256.50	9	257.11	253.00	-4	6,180	-0.06%
2019/08/21	8	260.25	2	258.25	257.50	6	6,140	0.10%
2019/08/20	9	266.17	13	266.27	265.50	-4	6,076	-0.07%
2019/08/19	17	265.00	12	264.46	264.50	5	6,067	0.08%
2019/08/16	6	264.50	5	263.90	263.50	1	6,169	0.02%
2019/08/15	0	0.00	2	264.25	264.50	-2	6,197	-0.03%
2019/08/14	3	269.50	4	268.63	268.50	-1	6,242	-0.02%
2019/08/13	4	266.00	1	266.50	266.50	3	6,223	0.05%
2019/08/12	0	0.00	2	263.00	268.50	-2	6,311	-0.03%
2019/08/08	1	255.50	2	256.75	257.00	-1	6,341	-0.02%
2019/08/07	2	256.00	0	0.00	250.50	2	6,380	0.03%
2019/08/06	5	256.30	4	258.50	258.50	1	6,530	0.02%
2019/08/05	8	265.44	25	262.72	260.00	-17	6,653	-0.26%
2019/08/02	7	259.07	12	258.54	257.50	-5	6,659	-0.08%
2019/08/01	1	266.00	1	268.50	266.00	0	6,678	0.00%
2019/07/31	3	262.17	2	264.75	266.00	1	6,735	0.01%
2019/07/30	15	263.93	15	263.63	264.50	0	6,751	0.00%
2019/07/29	5	259.40	4	259.00	258.50	1	6,693	0.01%
2019/07/26	1	256.00	2	258.25	259.50	-1	6,791	-0.01%
2019/07/25	7	255.71	16	255.75	258.00	-9	6,811	-0.13%
2019/07/24	12	257.88	13	255.69	255.50	-1	6,857	-0.01%
2019/07/23	13	255.88	11	255.00	255.00	2	7,072	0.03%
2019/07/22	3	253.50	1	253.00	253.00	2	7,114	0.03%
2019/07/19	8	260.56	9	257.61	257.50	-1	7,278	-0.01%
2019/07/18	13	259.88	15	260.73	259.00	-2	7,308	-0.03%
2019/07/17	7	268.00	0	0.00	267.00	7	7,339	0.10%
2019/07/16	3	269.33	10	270.55	269.50	-7	7,398	-0.09%
2019/07/15	5	266.20	9	268.33	267.50	-4	7,462	-0.05%
2019/07/12	6	272.00	6	273.17	273.50	0	7,635	0.00%
2019/07/11	5	271.90	7	271.50	271.50	-2	7,939	-0.03%
2019/07/10	1	267.00	3	267.50	269.00	-2	7,981	-0.03%
2019/07/09	3	265.50	4	266.75	264.00	-1	7,998	-0.01%
2019/07/08	7.1	277.27	5	275.00	275.00	2.1	7,963	0.03%
2019/07/05	10	279.25	11	278.05	278.00	-1	8,066	-0.01%
2019/07/04	15	276.87	51	278.10	277.00	-36	8,069	-0.45%
2019/07/03	22	271.11	7	270.50	270.00	15	8,107	0.19%
2019/07/02	14	271.89	13	271.73	271.50	1	8,194	0.01%
2019/07/01	31	271.26	4	272.38	272.50	27	8,287	0.33%
2019/06/28	7	265.86	0	0.00	264.00	7	8,235	0.08%
2019/06/27	0	0.00	3	268.83	267.50	-3	8,232	-0.04%
2019/06/26	0	0.00	2	264.50	266.00	-2	8,216	-0.02%
2019/06/25	13	268.42	10	263.95	263.50	3	8,208	0.04%
2019/06/24	6	267.75	2	270.25	271.00	4	8,203	0.05%
2019/06/21	5	266.20	1	268.50	267.50	4	8,223	0.05%
2019/06/20	4	269.50	16	271.56	270.00	-12	8,264	-0.14%
2019/06/19	3	261.50	2	264.25	264.00	1	8,166	0.01%
2019/06/18	2	258.00	1	257.00	258.00	1	8,118	0.01%
2019/06/17	2	254.00	10	258.55	261.00	-8	8,121	-0.10%
2019/06/14	6	249.92	4	250.88	251.00	2	8,100	0.02%
2019/06/13	3	248.33	3	247.67	247.00	0	8,139	0.00%
2019/06/12	6	248.33	2	250.50	249.00	4	8,412	0.05%
2019/06/11	2	247.00	3	251.00	251.50	-1	8,450	-0.01%
2019/06/10	5	248.80	10	250.00	251.00	-5	8,413	-0.06%
2019/06/06	4	250.50	1	246.50	245.00	3	8,470	0.04%
2019/06/05	8	267.44	10	259.35	256.00	-2	8,406	-0.02%
2019/06/04	7	263.57	9	263.94	263.50	-2	8,298	-0.02%
2019/06/03	12	260.33	8	262.13	262.00	4	8,309	0.05%
2019/05/31	4	253.75	9	259.22	261.00	-5	8,295	-0.06%
2019/05/30	2	253.50	1	252.50	251.00	1	8,268	0.01%
2019/05/29	5	248.70	5	252.80	255.00	0	8,300	0.00%
2019/05/28	6	246.42	8	245.69	245.50	-2	8,516	-0.02%
2019/05/27	6	243.83	5	245.00	245.00	1	8,683	0.01%
2019/05/24	11	244.73	8	242.88	242.00	3	8,740	0.03%
2019/05/23	6	245.75	6	246.00	244.50	0	8,862	0.00%
2019/05/22	10	259.85	8	255.25	253.50	2	8,826	0.02%
2019/05/21	5	256.00	5	258.00	258.00	0	8,950	0.00%
2019/05/20	5	250.90	9	252.78	251.50	-4	8,962	-0.04%
2019/05/17	20	249.70	10	249.65	249.50	10	9,055	0.11%
2019/05/16	10	252.75	6	251.50	249.00	4	9,151	0.04%
2019/05/15	12	260.71	11	259.86	259.00	1	9,247	0.01%
2019/05/14	10	255.20	12	256.50	258.00	-2	9,619	-0.02%
2019/05/13	25	274.20	19	262.63	259.50	6	9,767	0.06%
2019/05/10	14	283.36	9	283.89	280.50	5	9,627	0.05%
2019/05/09	5	288.50	3	290.00	286.00	2	9,500	0.02%
2019/05/08	10	289.85	9	292.11	294.50	1	9,514	0.01%
2019/05/07	6	296.58	6	293.08	293.00	0	9,594	0.00%
2019/05/06	8	294.75	16	293.41	293.50	-8	9,807	-0.08%
2019/05/03	11.1	299.34	9	299.89	300.00	2.1	9,747	0.02%
2019/05/02	8	301.69	3	302.83	303.50	5	9,674	0.05%
2019/04/30	7	302.43	8	304.38	304.50	-1	9,690	-0.01%
2019/04/29	15	307.60	7	305.71	300.50	8	9,725	0.08%
2019/04/26	7	318.43	7	319.79	319.00	0	9,583	0.00%
2019/04/25	6	311.50	5	314.20	321.50	1	9,624	0.01%
2019/04/24	3	322.17	7	320.36	319.50	-4	9,552	-0.04%
2019/04/23	6	322.67	7	321.71	321.50	-1	9,640	-0.01%
2019/04/22	18	331.72	11	327.82	327.50	7	9,626	0.07%
2019/04/19	17	332.21	15	332.50	333.50	2	9,748	0.02%
2019/04/18	15	345.00	17	333.65	331.00	-2	9,862	-0.02%
2019/04/17	10	339.90	11	343.05	345.00	-1	9,990	-0.01%
2019/04/16	9	332.50	11	333.00	332.50	-2	9,759	-0.02%
2019/04/15	9	329.94	7	330.57	330.50	2	9,814	0.02%
2019/04/12	17	330.97	14	326.75	326.00	3	10,131	0.03%
2019/04/11	11	333.05	11	329.09	329.00	0	10,283	0.00%
2019/04/10	10	329.45	25	328.32	329.00	-15	10,265	-0.15%
2019/04/09	16	331.03	15	330.30	330.00	1	10,321	0.01%
2019/04/08	24	330.29	2	328.75	324.50	22	10,433	0.21%
2019/04/03	6	323.00	25	330.98	330.00	-19	10,555	-0.18%
2019/04/02	2	323.00	0	0.00	320.00	2	10,591	0.02%
2019/04/01	24	325.56	3	321.67	321.00	21	10,685	0.20%
2019/03/29	4	324.00	6	323.92	323.00	-2	10,728	-0.02%
2019/03/28	4	323.88	2	322.00	322.00	2	10,981	0.02%
2019/03/27	6	323.92	9	324.00	324.00	-3	11,222	-0.03%
2019/03/26	5	321.70	6	322.42	323.00	-1	11,369	-0.01%
2019/03/25	11	319.86	14	319.18	318.00	-3	11,539	-0.03%
2019/03/22	10	336.60	8	331.63	331.00	2	11,684	0.02%
2019/03/21	9	334.39	11	334.27	334.50	-2	11,979	-0.02%
2019/03/20	2	334.50	0	0.00	334.50	2	12,400	0.02%
2019/03/19	5	339.10	2	339.00	333.50	3	12,527	0.02%
2019/03/18	20	346.20	9	342.50	341.00	11	12,700	0.09%
2019/03/15	15	349.83	15	350.77	345.50	0	12,962	0.00%
2019/03/14	2	336.00	2	339.00	339.00	0	12,989	0.00%
2019/03/13	8	332.31	7	335.57	338.00	1	13,305	0.01%
2019/03/12	2	339.00	2	336.50	332.00	0	13,549	0.00%
2019/03/11	5	339.00	4	337.63	339.50	1	13,804	0.01%
2019/03/08	11	329.86	19	333.55	336.50	-8	14,058	-0.06%
2019/03/07	5	332.50	6	333.50	336.00	-1	14,258	-0.01%
2019/03/06	0	0.00	3	342.49	339.50	-3	14,670	-0.02%
2019/03/05	3	343.50	5	340.70	340.00	-2	15,102	-0.01%
2019/03/04	7	346.36	10	346.15	349.50	-3	15,341	-0.02%
2019/02/27	22	353.80	9	350.72	346.00	13	15,421	0.08%
2019/02/26	10	380.35	5	379.30	372.00	5	15,363	0.03%
2019/02/25	7	377.57	3	377.33	375.00	4	15,588	0.03%
2019/02/22	6	378.17	3	380.17	375.50	3	15,898	0.02%
2019/02/21	3	372.83	4	374.75	381.00	-1	15,977	-0.01%
2019/02/20	4	381.38	9	376.72	373.00	-5	16,022	-0.03%
2019/02/19	3	368.33	2	369.25	368.00	1	16,155	0.01%
2019/02/18	3	370.83	9	370.72	371.50	-6	16,227	-0.04%
2019/02/15	8	365.38	5	363.70	360.00	3	16,313	0.02%
2019/02/14	9	376.44	3	378.50	375.50	6	16,411	0.04%
2019/02/13	7	370.93	8	369.44	382.50	-1	16,498	-0.01%
2019/02/12	9	345.67	7	347.71	352.00	2	16,465	0.01%
2019/02/11	2	326.25	6	326.33	328.00	-4	16,537	-0.02%
2019/01/30	4	323.50	4	321.50	321.50	0	17,013	0.00%
2019/01/29	4	321.13	0	0.00	321.00	4	17,472	0.02%
2019/01/28	14	335.46	3	333.67	328.00	11	17,718	0.06%
2019/01/25	3	327.33	2	324.75	328.50	1	18,290	0.01%
2019/01/24	3	317.67	6	315.25	315.00	-3	18,538	-0.02%
2019/01/23	0	316.50	1	314.50	316.50	-1	19,031	-0.01%
2019/01/22	3	318.67	12	316.50	316.50	-9	19,435	-0.05%
2019/01/21	3	324.50	5	322.00	320.00	-2	19,803	-0.01%
2019/01/18	3	317.00	2	317.25	318.50	1	20,210	0.00%
2019/01/17	2	322.75	12	313.92	313.50	-10	20,494	-0.05%
2019/01/16	23	317.83	3	318.17	317.50	20	20,815	0.10%
2019/01/15	2	311.50	1	312.50	314.00	1	21,044	0.00%
2019/01/11	5	309.70	9	306.28	306.00	-4	21,492	-0.02%
2019/01/10	2	305.50	3	304.50	304.50	-1	21,530	0.00%
2019/01/09	5	311.07	5	312.70	303.50	0	21,682	0.00%
2019/01/08	1	295.50	1	294.00	294.00	0	21,582	0.00%
2019/01/07	4	298.25	5	297.70	296.50	-1	21,821	0.00%
2019/01/04	10	291.35	6	290.58	289.50	4	22,086	0.02%
2019/01/03	6	308.42	2.1	309.12	303.00	3.9	22,148	0.02%
2019/01/02	5	321.50	7	316.00	314.00	-2	22,326	-0.01%
2018/12/28	3	322.33	3	321.00	319.00	0	22,743	0.00%
2018/12/27	10	324.45	9	320.83	321.00	1	23,057	0.00%
2018/12/26	13	327.19	8	317.00	314.00	5	23,010	0.02%
2018/12/25	6	321.08	10	323.25	328.50	-4	22,973	-0.02%
2018/12/24	3	322.33	5	328.00	331.00	-2	23,045	-0.01%
2018/12/22	5	323.50	5	323.30	322.50	0	23,071	0.00%
2018/12/21	2	315.00	2	321.00	328.00	0	23,401	0.00%
2018/12/20	3	315.17	4	313.13	314.00	-1	23,379	0.00%
2018/12/19	9	324.11	11	325.39	320.00	-2	23,332	-0.01%
2018/12/18	3	315.33	3	319.00	320.00	0	23,364	0.00%
2018/12/17	9	318.83	8	323.19	321.50	1	23,451	0.00%
2018/12/14	6	306.83	6	309.25	320.00	0	23,654	0.00%
2018/12/13	14	327.50	12	322.54	314.50	2	23,631	0.01%
2018/12/12	8	339.88	13	339.62	338.50	-5	23,390	-0.02%
2018/12/11	4	326.00	8	329.25	332.00	-4	23,313	-0.02%
2018/12/10	11	331.68	5	327.00	323.50	6	23,451	0.03%
2018/12/07	10	353.40	9	356.00	356.50	1	23,309	0.00%
2018/12/06	9	371.00	10	365.95	349.50	-1	23,214	0.00%
2018/12/05	12	387.67	12	387.71	388.00	0	23,066	0.00%
2018/12/04	5	408.60	11	406.77	401.50	-6	23,116	-0.03%
2018/12/03	5	401.20	7	398.57	407.00	-2	23,138	-0.01%
2018/11/30	12	366.54	22	364.59	370.00	-10	23,150	-0.04%
2018/11/29	12	370.54	14	362.14	359.50	-2	23,039	-0.01%
2018/11/28	20	348.95	24	349.88	357.50	-4	22,901	-0.02%
2018/11/27	11	334.45	5	329.20	340.00	6	22,647	0.03%
2018/11/26	6	323.25	7	322.71	327.00	-1	22,440	0.00%
2018/11/23	8	327.38	6	322.50	319.00	2	22,378	0.01%
2018/11/22	13	342.54	9	343.44	332.00	4	22,313	0.02%
2018/11/21	6	325.50	9	330.00	340.00	-3	22,117	-0.01%
2018/11/20	6	318.50	9	318.78	321.00	-3	21,995	-0.01%
2018/11/19	7	313.07	8	315.31	317.50	-1	21,950	0.00%
2018/11/16	8	316.38	6	316.08	310.00	2	21,979	0.01%
2018/11/15	10	309.20	11	308.09	312.00	-1	21,801	0.00%
2018/11/14	8	309.94	8	312.56	306.00	0	21,837	0.00%
2018/11/13	14	303.43	19	299.50	311.00	-5	21,884	-0.02%
2018/11/12	8	306.88	4	311.00	310.00	4	21,928	0.02%
2018/11/09	14	324.93	14	321.11	329.00	0	21,966	0.00%
2018/11/08	15	338.47	15	341.30	324.00	0	21,832	0.00%
2018/11/07	9	310.44	9	316.83	331.00	0	21,787	0.00%
2018/11/06	11	326.77	8	316.38	308.00	3	21,693	0.01%
2018/11/05	4	335.13	4	343.50	340.00	0	21,585	0.00%
2018/11/02	16	362.53	18	354.56	345.50	-2	21,659	-0.01%
2018/11/01	14	335.25	20	336.18	347.00	-6	21,253	-0.03%
2018/10/31	7	316.14	10	314.40	315.50	-3	20,947	-0.01%
2018/10/30	11	303.64	6	302.25	298.00	5	20,601	0.02%
2018/10/29	13	322.69	13	324.12	320.00	0	20,523	0.00%
2018/10/26	5	320.60	5	322.40	324.00	0	20,366	0.00%
2018/10/25	18	321.67	22	319.05	315.50	-4	20,022	-0.02%
2018/10/24	7	362.00	8	363.19	349.00	-1	19,958	-0.01%
2018/10/23	13	378.15	6	373.00	366.00	7	19,663	0.04%
2018/10/22	18	376.86	17	383.26	390.00	1	19,377	0.01%
2018/10/19	10	396.50	18	392.86	394.00	-8	19,227	-0.04%
2018/10/18	10	423.25	6	423.33	421.50	4	18,942	0.02%
2018/10/17	17	436.32	10	429.40	418.00	7	18,861	0.04%
2018/10/16	10	419.00	12	421.00	419.00	-2	18,685	-0.01%
2018/10/15	10	418.95	18	415.78	410.00	-8	18,626	-0.04%
2018/10/12	8	412.56	7	408.93	415.00	1	18,516	0.01%
2018/10/11	9	388.33	8	394.63	388.00	1	18,424	0.01%
2018/10/09	3	407.83	6.2	418.87	423.50	-3.2	18,235	-0.02%
2018/10/08	7	392.58	5	388.20	404.00	2	17,981	0.01%
2018/10/05	32	424.61	11	416.86	403.00	21	17,564	0.12%
2018/10/04	7	455.43	3	446.00	446.00	4	17,277	0.02%
2018/10/03	1	457.00	2	451.00	451.00	-1	17,402	-0.01%
2018/10/02	11	468.36	4	463.38	458.00	7	17,240	0.04%
2018/10/01	6	458.25	11	462.82	470.00	-5	17,144	-0.03%
2018/09/28	13	461.34	9	463.89	459.00	4	17,136	0.02%
2018/09/27	2	475.98	1	470.00	466.00	1	16,819	0.01%
2018/09/26	7	505.28	0	0.00	490.00	7	16,641	0.04%
2018/09/25	3	512.00	8	511.88	506.00	-5	16,651	-0.03%
2018/09/21	8	505.75	7	505.64	514.00	1	16,571	0.01%
2018/09/20	9	478.94	13	482.88	490.00	-4	16,382	-0.02%
2018/09/19	11	506.43	10	487.35	479.00	1	15,986	0.01%
2018/09/18	6	510.50	14	515.14	501.00	-8	15,768	-0.05%
2018/09/17	1	526.00	12	528.00	533.00	-11	15,646	-0.07%
2018/09/14	6	523.34	23	517.39	534.00	-17	15,608	-0.11%
2018/09/13	14	539.93	2	527.00	508.00	12	15,358	0.08%
2018/09/12	36	527.19	7	529.71	528.00	29	15,240	0.19%
2018/09/11	7	549.00	8	551.00	546.00	-1	15,244	-0.01%
2018/09/10	7	529.15	6	528.33	532.00	1	15,046	0.01%
2018/09/07	19	544.84	8.1	567.69	545.00	10.9	14,799	0.07%
2018/09/06	7	609.00	5	617.71	595.00	2	14,466	0.01%
2018/09/05	8	625.00	8	617.63	611.00	0	14,238	0.00%
2018/09/04	6	611.00	6	629.33	630.00	0	14,222	0.00%
2018/09/03	9.1	672.65	6	638.50	629.00	3.1	13,956	0.02%
2018/08/31	5	698.40	8	699.13	698.00	-3	13,827	-0.02%
2018/08/30	5	700.80	6	703.83	696.00	-1	13,859	-0.01%
2018/08/29	9	693.11	8	698.38	705.00	1	13,851	0.01%
2018/08/28	8	691.25	11	689.18	675.00	-3	13,739	-0.02%
2018/08/27	12	682.25	7	683.71	695.00	5	13,582	0.04%
2018/08/24	8	640.38	6	645.17	643.00	2	13,402	0.01%
2018/08/23	3	640.99	3	635.33	628.00	0	13,317	0.00%
2018/08/22	6	662.17	5	653.40	650.00	1	13,214	0.01%
2018/08/21	7	655.00	10	667.40	673.00	-3	13,070	-0.02%
2018/08/20	10	634.30	11	641.80	662.00	-1	12,901	-0.01%
2018/08/17	13	666.91	25	666.12	630.00	-12	12,641	-0.09%
2018/08/16	6	655.67	6	637.00	663.00	0	12,302	0.00%
2018/08/15	20	613.10	8	612.75	610.00	12	12,018	0.10%
2018/08/14	10	624.90	12	631.08	637.00	-2	11,792	-0.02%
2018/08/13	15	604.87	12	622.83	597.00	3	11,467	0.03%
2018/08/10	11	675.45	3	654.33	651.00	8	11,084	0.07%
2018/08/09	10	722.40	7	720.14	720.00	3	10,698	0.03%
2018/08/08	6	787.00	5.3	734.59	742.00	0.7	10,347	0.01%
2018/08/07	6	754.17	7	758.14	788.00	-1	10,030	-0.01%
2018/08/06	4	746.00	2	724.00	724.00	2	10,095	0.02%
2018/08/03	12	728.58	8	715.50	730.00	4	10,156	0.04%
2018/08/02	11	741.55	5	730.54	716.00	6	9,950	0.06%
2018/08/01	4	785.00	3	796.33	795.00	1	9,883	0.01%
2018/07/31	5	797.40	6	787.17	781.00	-1	9,829	-0.01%
2018/07/30	2	892.00	0	0.00	840.00	2	9,636	0.02%
2018/07/27	2	920.00	1	933.00	933.00	1	9,581	0.01%
2018/07/26	3	923.67	2	935.50	915.00	1	9,643	0.01%
2018/07/25	4	907.75	7	917.14	925.00	-3	9,619	-0.03%
2018/07/24	6	865.67	9	883.22	893.00	-3	9,720	-0.03%
2018/07/23	8	822.00	7	830.00	843.00	1	9,844	0.01%
2018/07/20	5	863.20	8	848.88	812.00	-3	9,892	-0.03%
2018/07/19	6	876.17	7	881.29	892.00	-1	9,848	-0.01%
2018/07/18	15	902.40	11	874.00	860.00	4	9,781	0.04%
2018/07/17	9	919.67	9	911.78	904.00	0	9,682	0.00%
2018/07/16	2	981.00	0	0.00	962.00	2	9,580	0.02%
2018/07/13	1.1	1000.00	1	997.00	998.00	0.1	9,632	0.00%
2018/07/12	1	990.00	0	0.00	1005.00	1	9,608	0.01%
2018/07/11	2	966.00	0	0.00	965.00	2	9,508	0.02%
2018/07/10	1	1040.00	0	0.00	1045.00	1	9,173	0.01%
2018/07/09	2	1060.00	0	0.00	1020.00	2	9,168	0.02%
2018/07/06	0	0.00	1	1085.00	1175.00	-1	9,120	-0.01%
2018/07/04	4	1195.00	4	1190.00	1180.00	0	8,974	0.00%
2018/07/03	1	1270.00	1	1175.00	1165.00	0	8,943	0.00%
2018/07/02	0	0.00	0.4	1220.00	1230.00	-0.4	8,742	0.00%
2018/06/29	2	1087.50	2	1115.00	1125.00	0	8,658	0.00%
2018/06/28	5	1041.00	4	1046.25	1055.00	1	8,572	0.01%
2018/06/27	4	1075.00	6	1071.67	1020.00	-2	8,554	-0.02%
2018/06/26	1	1005.00	2	974.00	1035.00	-1	8,482	-0.01%
2018/06/25	2	940.00	2.1	954.88	949.00	-0.1	8,446	0.00%
2018/06/22	3	934.00	4	947.50	942.00	-1	8,464	-0.01%
2018/06/21	4	1020.00	4	1032.50	987.00	0	8,456	0.00%
2018/06/20	4	1008.75	7	1012.29	1010.00	-3	8,485	-0.04%
2018/06/19	4	1122.50	3	1035.00	1035.00	1	8,404	0.01%
2018/06/14	4	1126.25	3.1	1134.10	1080.00	1	8,400	0.01%
2018/06/13	5	1077.00	5	1098.00	1130.00	0	8,377	0.00%
2018/06/12	1	1185.00	2	1097.50	1135.00	-1	8,374	-0.01%
2018/06/11	4	1222.50	3	1240.00	1210.00	1	8,254	0.01%
2018/06/08	6	1215.00	6	1206.67	1180.00	0	8,214	0.00%
2018/06/07	5.1	1149.41	3	1153.33	1230.00	2.1	8,254	0.03%
2018/06/06	1	1075.00	2	1070.67	1125.00	-1	8,199	-0.01%
2018/06/05	0	0.00	1	1025.00	1025.00	-1	8,160	-0.01%
2018/06/04	3	1023.33	1	1070.00	1070.00	2	8,132	0.02%
2018/05/30	2	1017.50	5	1020.00	1035.00	-3	8,238	-0.04%
2018/05/29	2	1040.00	2	1015.00	1090.00	0	8,203	0.00%
2018/05/28	8	1043.13	7.3	1025.73	1065.00	0.7	8,265	0.01%
2018/05/25	4	966.25	4	963.75	969.00	0	8,376	0.00%
2018/05/24	2	901.00	3	864.00	913.00	-1	8,482	-0.01%
2018/05/23	4	895.25	2	1030.00	883.00	2	8,545	0.02%
2018/05/21	5	936.80	3	958.00	974.00	2	8,574	0.02%
2018/05/18	2	885.00	0.1	882.00	886.00	1.9	8,598	0.02%
2018/05/17	2	867.00	1.8	841.74	844.00	0.2	8,572	0.00%
2018/05/16	6	991.00	0	0.00	926.00	6	8,565	0.07%
2018/05/15	2	976.00	1	1000.00	1000.00	1	8,607	0.01%
2018/05/11	1	825.00	2.5	821.42	830.00	-1.5	8,639	-0.02%
2018/05/10	0	0.00	2.2	813.77	845.00	-2.2	8,382	-0.03%
2018/05/09	1	735.00	1.3	746.32	769.00	-0.3	8,193	0.00%
2018/05/08	3	737.00	2	741.50	718.00	1	8,066	0.01%
2018/05/07	0	0.00	9.1	737.37	741.00	-9.1	7,911	-0.12%
2018/05/04	3	669.00	4	672.25	674.00	-1	7,867	-0.01%
2018/05/03	3	652.33	2	653.00	653.00	1	7,785	0.01%
2018/05/02	2.1	652.48	2	654.00	655.00	0.1	7,734	0.00%
2018/04/30	2.1	625.10	4	630.00	627.00	-1.9	7,707	-0.02%
2018/04/26	10	601.50	9	602.33	593.00	1	7,738	0.01%
2018/04/25	12	628.50	11	618.36	584.00	1	7,584	0.01%
2018/04/24	13	658.85	10	661.60	639.00	3	7,374	0.04%
2018/04/23	8	647.13	8.2	646.80	684.00	-0.2	7,193	0.00%
2018/04/20	14	643.86	14	641.43	622.00	0	7,192	0.00%
2018/04/19	13	672.77	13.1	680.61	650.00	-0.1	7,135	0.00%
2018/04/18	3	647.33	2	617.50	664.00	1	6,969	0.01%
2018/04/17	16	628.63	12	616.83	604.00	4	6,938	0.06%
2018/04/16	4	601.00	5	586.20	616.00	-1	6,791	-0.01%
2018/04/13	8	563.25	8	563.63	560.00	0	6,736	0.00%
2018/04/12	4	542.75	3	539.67	552.00	1	6,707	0.01%
2018/04/11	4	553.50	3	548.00	544.00	1	6,723	0.01%
2018/04/10	6	543.50	7	545.14	545.00	-1	6,796	-0.01%
2018/04/09	4	513.25	4	525.00	532.00	0	6,716	0.00%
2018/04/03	4	506.50	4	500.75	511.00	0	6,666	0.00%
2018/04/02	1	511.00	1	506.00	503.00	0	6,673	0.00%
2018/03/31	2	541.50	2	539.00	522.00	0	6,625	0.00%
2018/03/30	1	555.00	2.2	530.79	522.00	-1.2	6,663	-0.02%
2018/03/29	2	506.00	4	508.75	520.00	-2	6,608	-0.03%
2018/03/28	1	498.50	1	495.50	495.00	0	6,563	0.00%
2018/03/27	3	500.50	3	501.67	503.00	0	6,542	0.00%
2018/03/26	3	491.83	6	478.17	475.00	-3	6,466	-0.05%
2018/03/23	4	491.88	5	495.60	484.00	-1	6,424	-0.02%
2018/03/22	7	503.07	8	505.38	507.00	-1	6,438	-0.02%
2018/03/21	4	476.00	4	478.88	488.00	0	6,366	0.00%
2018/03/20	10	455.60	10	455.05	467.00	0	6,256	0.00%
2018/03/19	5	433.40	8	436.88	441.00	-3	6,150	-0.05%
2018/03/16	3	416.50	2	420.25	425.00	1	6,091	0.02%
2018/03/15	4	410.75	3	409.00	417.50	1	6,030	0.02%
2018/03/14	4	413.63	5	414.40	405.50	-1	6,045	-0.02%
2018/03/12	1	410.50	2	412.00	410.00	-1	5,998	-0.02%
2018/03/09	2	411.25	3	400.67	405.50	-1	5,986	-0.02%
2018/03/07	12	385.71	13	385.00	393.50	-1	5,856	-0.02%
2018/03/06	5	383.00	5	383.60	383.50	0	5,819	0.00%
2018/03/05	5	377.40	5	378.60	377.00	0	6,084	0.00%
2018/03/02	10	365.55	11	360.36	365.50	-1	6,006	-0.02%
2018/03/01	0	0.00	19	333.11	346.00	-19	5,882	-0.32%
2018/02/27	2	329.50	2	332.00	330.50	0	5,833	0.00%
2018/02/26	2	324.50	1	326.00	325.00	1	5,824	0.02%
2018/02/23	22	338.84	3	327.17	325.00	19	5,726	0.33%
2018/02/22	3	319.33	3	324.00	327.00	0	5,606	0.00%
2018/02/21	5	324.40	3	325.33	326.00	2	5,491	0.04%
2018/02/12	8	328.50	7	323.21	312.00	1	5,437	0.02%
2018/02/09	5	328.00	3	325.83	331.50	2	5,426	0.04%
2018/02/08	2	354.50	0	0.00	348.00	2	5,406	0.04%
2018/02/07	2	367.50	4	368.75	357.50	-2	5,364	-0.04%
2018/02/06	6	361.75	3	367.00	354.00	3	5,307	0.06%
2018/02/05	8	387.06	7	385.36	385.00	1	5,207	0.02%
2018/02/02	4	403.63	12	403.63	400.00	-8	5,176	-0.15%
2018/02/01	3	387.83	2	385.75	386.00	1	5,070	0.02%
2018/01/31	3	380.33	2	386.25	387.00	1	5,049	0.02%
2018/01/30	3	377.00	5	373.70	373.00	-2	5,001	-0.04%
2018/01/29	8	376.88	4	378.50	382.50	4	4,960	0.08%
2018/01/26	6	382.42	6	377.75	373.00	0	4,892	0.00%
2018/01/25	9	399.94	7	391.14	395.50	2	4,805	0.04%
2018/01/24	5	398.10	7	399.36	397.00	-2	4,794	-0.04%
2018/01/23	12	413.00	11	416.45	395.00	1	4,728	0.02%
2018/01/22	4	390.75	5.6	399.70	415.00	-1.6	4,613	-0.03%
2018/01/19	4	369.63	3	372.83	389.00	1	4,490	0.02%
2018/01/18	6	362.33	6	363.17	362.00	0	4,482	0.00%
2018/01/17	3	352.00	3	355.47	355.00	0	4,397	0.00%
2018/01/16	6	349.83	3	356.83	360.50	3	4,332	0.07%
2018/01/15	1	354.00	2	354.75	354.00	-1	4,165	-0.02%
2018/01/12	2	379.75	3	374.67	375.00	-1	4,073	-0.02%
2018/01/11	2	386.00	0	0.00	386.50	2	4,022	0.05%
2018/01/10	3	382.83	4	384.50	379.50	-1	3,929	-0.03%
2018/01/09	1	404.00	0	0.00	394.00	1	3,907	0.03%
2018/01/05	3	406.50	2	398.00	404.00	1	3,856	0.03%
2018/01/04	2	403.75	2	397.98	398.50	0	3,820	0.00%
2018/01/02	0	0.00	0.5	352.50	354.00	-0.5	3,684	-0.01%