國巨 (2327)-台中銀券商分點個股進出

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

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－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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	10	537.00	3	540.00	537.00	7	2,426	0.29%
2024/11/21	1	527.00	0	535.00	534.00	1	2,434	0.04%
2024/11/20	5.1	530.72	1	526.00	526.00	4.1	2,440	0.17%
2024/11/19	1	533.00	0.1	534.00	535.00	0.9	2,441	0.04%
2024/11/18	0.1	531.79	0	0.00	530.00	0.1	2,446	0.01%
2024/11/15	3.3	534.12	26	533.23	533.00	-22.7	2,444	-0.93%
2024/11/14	9.3	538.01	3	537.00	534.00	6.3	2,453	0.26%
2024/11/13	2.1	548.00	2.1	555.00	551.00	0	2,478	0.00%
2024/11/12	21.2	550.61	0	0.00	545.00	21.2	2,489	0.85%
2024/11/11	3	550.00	2	555.00	557.00	1	2,477	0.04%
2024/11/08	0	551.00	0.2	559.17	548.00	-0.2	2,477	-0.01%
2024/11/07	0	546.00	2	555.00	551.00	-2	2,473	-0.08%
2024/11/06	0.3	535.13	0	0.00	534.00	0.3	2,465	0.01%
2024/11/05	3.2	541.18	0	0.00	538.00	3.2	2,455	0.13%
2024/11/04	2.2	544.07	0	0.00	543.00	2.2	2,502	0.09%
2024/11/01	1.1	539.75	0	0.00	545.00	1.1	2,541	0.04%
2024/10/30	14.8	566.85	6	557.00	558.00	8.8	2,536	0.35%
2024/10/29	6.4	595.22	1.1	590.50	591.00	5.3	2,439	0.22%
2024/10/24	0	0.00	0	613.00	610.00	0	2,529	0.00%
2024/10/23	4.2	612.12	20	612.00	614.00	-15.9	2,571	-0.62%
2024/10/22	4	619.50	0	622.00	620.00	4	2,568	0.15%
2024/10/21	0	627.00	0	625.33	628.00	0	2,584	0.00%
2024/10/18	0	0.00	0.1	624.20	624.00	-0.1	2,619	0.00%
2024/10/17	0	0.00	0	621.00	619.00	0	2,623	0.00%
2024/10/16	1	616.00	1	618.00	621.00	0	2,633	0.00%
2024/10/15	0.7	625.00	1.1	624.79	625.00	-0.5	2,708	-0.02%
2024/10/14	0.1	608.00	0.1	614.20	618.00	0	2,706	0.00%
2024/10/11	0.1	608.91	0	0.00	604.00	0.1	2,736	0.00%
2024/10/09	0	0.00	2	611.00	611.00	-2	2,780	-0.07%
2024/10/08	1	609.01	0	0.00	613.00	1	2,790	0.04%
2024/10/07	0	0.00	0	618.00	624.00	0	2,799	0.00%
2024/10/04	2.1	610.03	1.1	609.64	607.00	0.9	2,796	0.03%
2024/10/01	0	620.00	0	0.00	620.00	0	2,786	0.00%
2024/09/30	5.1	624.24	2	629.00	623.00	3.1	2,808	0.11%
2024/09/27	18.2	637.84	0	636.00	635.00	18.2	2,826	0.64%
2024/09/26	10	656.00	0.1	654.83	652.00	9.9	2,783	0.36%
2024/09/25	1	641.00	12.8	639.27	645.00	-11.8	2,759	-0.43%
2024/09/24	1	615.00	0.2	618.51	623.00	0.8	2,720	0.03%
2024/09/23	0	0.00	0.1	612.88	613.00	-0.1	2,761	0.00%
2024/09/20	2.1	604.55	0	0.00	604.00	2.1	2,810	0.08%
2024/09/19	1.1	597.62	0	0.00	609.00	1.1	2,841	0.04%
2024/09/18	1	611.99	1	604.11	604.00	0	2,882	0.00%
2024/09/16	0	0.00	8.1	610.88	615.00	-8.1	2,982	-0.27%
2024/09/13	0	0.00	5	604.00	606.00	-5	2,983	-0.17%
2024/09/12	1	603.00	5	604.41	603.00	-4	3,001	-0.13%
2024/09/11	7	574.28	6	573.00	573.00	1	2,989	0.03%
2024/09/10	0.1	582.67	0	0.00	577.00	0.1	2,985	0.00%
2024/09/09	4.1	591.55	1	593.00	593.00	3.1	3,013	0.10%
2024/09/05	0.1	602.98	0	0.00	606.00	0.1	2,994	0.00%
2024/09/04	6.3	608.38	0	0.00	608.00	6.3	2,999	0.21%
2024/09/03	1	645.04	8	648.00	642.00	-7	2,995	-0.23%
2024/08/30	0	0.00	1.5	660.33	657.00	-1.5	3,019	-0.05%
2024/08/29	1	647.00	2	649.00	657.00	-1	3,016	-0.03%
2024/08/28	0.1	654.00	0.1	653.00	654.00	0	3,026	0.00%
2024/08/27	0	650.00	4.1	653.04	653.00	-4	3,092	-0.13%
2024/08/26	1	660.00	2	661.97	655.00	-1	3,098	-0.03%
2024/08/23	1.2	645.83	4	637.25	648.00	-2.8	3,089	-0.09%
2024/08/22	1	640.00	0	642.00	641.00	1	3,089	0.03%
2024/08/21	0.1	642.73	0	0.00	635.00	0.1	3,121	0.00%
2024/08/20	4.6	635.54	0.1	642.00	646.00	4.5	3,118	0.14%
2024/08/19	3.1	632.06	0	0.00	633.00	3.1	3,112	0.10%
2024/08/16	8.2	635.84	0	0.00	631.00	8.2	3,111	0.26%
2024/08/15	8	629.17	2	624.00	622.00	6	3,092	0.20%
2024/08/14	1.3	747.77	11.2	747.36	745.00	-9.9	3,046	-0.33%
2024/08/13	0.5	735.40	0	0.00	738.00	0.5	3,028	0.02%
2024/08/12	0	0.00	0	738.00	733.00	0	3,039	0.00%
2024/08/09	0	0.00	0.3	741.40	727.00	-0.3	3,045	-0.01%
2024/08/07	2	688.00	4	698.50	702.00	-2	3,001	-0.07%
2024/08/06	1.3	685.00	7.2	681.60	677.00	-5.9	3,014	-0.19%
2024/08/05	10.3	682.74	3	681.00	669.00	7.3	2,986	0.25%
2024/08/02	2.2	762.86	0	0.00	743.00	2.2	2,966	0.07%
2024/08/01	3	793.33	4.1	790.43	786.00	-1.1	2,960	-0.04%
2024/07/31	5	771.75	4.9	778.87	792.00	0.2	2,961	0.01%
2024/07/29	0.1	728.89	0	0.00	720.00	0.1	3,019	0.00%
2024/07/26	0.1	722.92	0	0.00	727.00	0.1	3,009	0.00%
2024/07/23	0	749.00	0	749.00	755.00	0	3,011	0.00%
2024/07/22	0.3	751.15	0	0.00	742.00	0.3	2,999	0.01%
2024/07/19	4.4	781.72	1	766.00	766.00	3.4	2,974	0.11%
2024/07/18	4.1	798.83	1.1	793.85	795.00	3	2,969	0.10%
2024/07/17	1	800.98	0	803.00	798.00	1	2,971	0.03%
2024/07/16	0.1	802.00	1.2	811.00	804.00	-1.1	3,010	-0.04%
2024/07/15	1.1	764.00	0	0.00	772.00	1.1	2,958	0.04%
2024/07/12	1.7	775.79	0	0.00	770.00	1.7	2,960	0.06%
2024/07/11	0	772.00	13.9	791.78	797.00	-13.9	2,928	-0.47%
2024/07/10	0	0.00	2.3	760.09	764.00	-2.3	2,881	-0.08%
2024/07/09	2.5	747.92	0	0.00	745.00	2.5	2,899	0.09%
2024/07/08	1	749.00	1	753.00	755.00	0	2,903	0.00%
2024/07/05	11	755.64	5	757.00	754.00	6	2,926	0.21%
2024/07/04	0.3	740.32	5.4	745.87	753.00	-5	2,929	-0.17%
2024/07/03	0.2	729.00	0.1	732.50	731.00	0.1	2,920	0.00%
2024/07/02	1.1	721.65	0	0.00	717.00	1.1	2,916	0.04%
2024/07/01	3.2	727.18	0	0.00	724.00	3.2	2,923	0.11%
2024/06/28	2.4	737.41	0	0.00	730.00	2.4	2,927	0.08%
2024/06/27	4.2	736.37	0.1	741.00	742.00	4.1	3,027	0.14%
2024/06/26	4	757.50	2	758.00	763.00	2	2,986	0.07%
2024/06/25	5	758.36	4	759.00	756.00	1	2,969	0.03%
2024/06/24	0	763.50	1	771.00	759.00	-1	2,915	-0.03%
2024/06/21	1.1	756.71	6.3	748.68	759.00	-5.2	2,880	-0.18%
2024/06/20	0.1	712.00	0	0.00	715.00	0.1	2,801	0.00%
2024/06/19	0	713.00	2	717.00	717.00	-2	2,817	-0.07%
2024/06/18	0	708.00	1	707.19	712.00	-1	2,839	-0.04%
2024/06/17	0.1	703.00	1	700.08	705.00	-0.9	2,826	-0.03%
2024/06/14	1	689.09	3	694.98	696.00	-2	2,819	-0.07%
2024/06/12	3	667.66	3	668.33	668.00	0	2,785	0.00%
2024/06/11	0.1	667.45	2	670.00	666.00	-1.9	2,800	-0.07%
2024/06/07	0	680.67	0	680.00	678.00	0	2,825	0.00%
2024/06/06	0	675.00	0	0.00	674.00	0	2,815	0.00%
2024/06/05	2.3	675.43	0	675.00	671.00	2.3	2,804	0.08%
2024/06/04	1	676.96	3.3	673.52	671.00	-2.3	2,847	-0.08%
2024/06/03	0.1	675.00	0.1	673.71	677.00	0	2,841	0.00%
2024/05/31	5	674.60	2.2	669.39	662.00	2.8	2,834	0.10%
2024/05/30	2	655.00	1	660.00	657.00	1	2,778	0.04%
2024/05/29	0	667.50	0	0.00	668.00	0	2,791	0.00%
2024/05/28	0	0.00	2	672.00	669.00	-2	2,854	-0.07%
2024/05/27	0	670.00	10.2	664.54	667.00	-10.2	2,880	-0.35%
2024/05/24	0	0.00	4	639.58	651.00	-4	2,838	-0.14%
2024/05/23	3	638.00	4	640.98	638.00	-1	2,811	-0.04%
2024/05/22	5	633.40	0	637.48	636.00	5	2,821	0.18%
2024/05/21	7	630.98	0	0.00	630.00	7	2,814	0.25%
2024/05/20	0.1	634.29	0	0.00	634.00	0.1	2,812	0.00%
2024/05/17	2	645.50	0	0.00	640.00	2	2,801	0.07%
2024/05/16	0	641.00	1	644.96	645.00	-1	2,800	-0.03%
2024/05/15	0.5	634.87	0	637.00	630.00	0.5	2,808	0.02%
2024/05/14	0.1	633.27	0	0.00	634.00	0.1	2,817	0.00%
2024/05/13	1	638.00	4	637.00	636.00	-3	2,813	-0.11%
2024/05/10	0.3	641.49	4.1	639.61	635.00	-3.8	2,809	-0.14%
2024/05/09	6.1	649.68	5.1	653.96	648.00	1	2,781	0.04%
2024/05/08	0	0.00	0	661.00	662.00	0	2,748	0.00%
2024/05/07	0	646.00	0	0.00	658.00	0	2,729	0.00%
2024/05/06	0	653.00	0	0.00	659.00	0	2,689	0.00%
2024/05/03	2.2	669.82	10.5	662.55	655.00	-8.3	2,641	-0.31%
2024/05/02	0	0.00	1	620.00	625.00	-1	2,467	-0.04%
2024/04/30	0.6	624.06	0.1	629.00	625.00	0.6	2,463	0.02%
2024/04/29	0	0.00	1	627.00	631.00	-1	2,447	-0.04%
2024/04/25	0	615.00	0	0.00	615.00	0	2,414	0.00%
2024/04/24	1	613.00	4.1	616.98	624.00	-3.1	2,408	-0.13%
2024/04/23	2	600.01	3	607.00	607.00	-1	2,442	-0.04%
2024/04/22	6	599.17	6.4	604.12	599.00	-0.4	2,430	-0.02%
2024/04/19	6	585.50	15	587.00	588.00	-9	2,393	-0.38%
2024/04/18	13	587.23	0	0.00	593.00	13	2,348	0.55%
2024/04/17	5	591.00	0	0.00	593.00	5	2,342	0.21%
2024/04/16	2.2	584.68	2	593.00	585.00	0.2	2,348	0.01%
2024/04/15	1	604.00	0	0.00	602.00	1	2,322	0.04%
2024/04/11	0	616.00	0	612.67	609.00	0	2,256	0.00%
2024/04/10	2	620.50	3.9	621.37	621.00	-1.9	2,230	-0.08%
2024/04/09	0.2	619.50	0	0.00	615.00	0.2	2,228	0.01%
2024/04/08	1	624.82	0	0.00	617.00	1	2,225	0.05%
2024/04/03	1.1	617.00	2	621.50	614.00	-0.9	2,189	-0.04%
2024/04/02	1.1	615.09	0	0.00	616.00	1.1	2,171	0.05%
2024/04/01	2	612.50	12.4	616.32	622.00	-10.4	2,135	-0.49%
2024/03/29	1	598.00	14	594.64	591.00	-13	2,016	-0.65%
2024/03/28	1	589.00	3.3	592.46	594.00	-2.3	2,012	-0.11%
2024/03/27	1	578.00	0.2	580.00	581.00	0.9	2,001	0.04%
2024/03/26	0.4	579.40	0	0.00	577.00	0.4	2,007	0.02%
2024/03/25	2	586.49	1.4	593.56	582.00	0.6	1,987	0.03%
2024/03/21	0	573.00	1	586.00	585.00	-1	1,958	-0.05%
2024/03/20	1	577.00	3.2	582.69	579.00	-2.2	1,938	-0.11%
2024/03/18	0.1	586.00	0	0.00	586.00	0.1	2,040	0.00%
2024/03/15	0	578.40	0	0.00	583.00	0	2,079	0.00%
2024/03/14	0	0.00	1	585.03	584.00	-1	2,123	-0.05%
2024/03/13	0.2	581.00	2	586.00	583.00	-1.8	2,121	-0.09%
2024/03/12	0	0.00	6	576.66	578.00	-6	2,092	-0.29%
2024/03/08	2.2	560.36	3	565.34	565.00	-0.8	2,087	-0.04%
2024/03/07	0.2	556.50	0	0.00	556.00	0.2	2,034	0.01%
2024/03/06	0.2	555.00	2.1	556.00	556.00	-1.9	2,040	-0.09%
2024/03/05	0.2	552.69	0	0.00	549.00	0.2	2,074	0.01%
2024/03/04	3.5	558.24	1	556.00	556.00	2.5	2,094	0.12%
2024/03/01	2.4	564.58	5	571.00	563.00	-2.7	2,148	-0.12%
2024/02/29	0	552.33	0	556.00	558.00	0	2,085	0.00%
2024/02/27	0	541.80	1	542.00	539.00	-1	2,137	-0.05%
2024/02/26	0	545.00	0.1	546.00	547.00	-0.1	2,124	0.00%
2024/02/23	4	548.04	0	0.00	541.00	4	2,119	0.19%
2024/02/22	3	554.33	0	0.00	552.00	3	2,101	0.14%
2024/02/21	3	555.00	0	0.00	556.00	3	2,096	0.14%
2024/02/20	1	552.00	0	0.00	554.00	1	2,090	0.05%
2024/02/19	0.1	545.00	0	0.00	551.00	0.1	2,097	0.01%
2024/02/16	4.2	542.57	0	0.00	543.00	4.2	2,094	0.20%
2024/02/15	1	548.99	0	0.00	551.00	1	2,067	0.05%
2024/02/05	0.1	548.00	0	0.00	550.00	0.1	2,061	0.00%
2024/02/02	2	555.00	0	0.00	555.00	2	2,047	0.10%
2024/01/31	0	547.00	0	0.00	552.00	0	2,025	0.00%
2024/01/30	1	554.00	0	0.00	550.00	1	2,035	0.05%
2024/01/29	2	558.00	0	0.00	558.00	2	2,030	0.10%
2024/01/26	1.2	553.87	0	0.00	552.00	1.2	2,033	0.06%
2024/01/25	0	0.00	0	559.00	556.00	0	2,054	0.00%
2024/01/24	1.2	556.14	0	0.00	553.00	1.2	2,098	0.06%
2024/01/23	2	560.00	0	0.00	560.00	2	2,114	0.09%
2024/01/22	3	555.68	1	556.00	556.00	2	2,117	0.10%
2024/01/19	1	559.00	0	0.00	564.00	1	2,127	0.05%
2024/01/18	1.1	562.86	0	0.00	557.00	1.1	2,132	0.05%
2024/01/17	0.3	560.02	0	0.00	559.00	0.3	2,125	0.02%
2024/01/16	1	566.05	0	0.00	564.00	1	2,054	0.05%
2024/01/15	2	573.50	0	0.00	576.00	2	2,039	0.10%
2024/01/12	0	0.00	1	560.00	560.00	-1	2,035	-0.05%
2024/01/11	0	555.00	0	0.00	554.00	0	2,046	0.00%
2024/01/10	1.2	555.50	0	0.00	555.00	1.2	2,064	0.06%
2024/01/09	1	568.01	0	0.00	565.00	1	2,090	0.05%
2024/01/08	2	574.50	1	576.00	572.00	1	2,080	0.05%
2024/01/05	1.2	574.67	0	0.00	572.00	1.2	2,086	0.06%
2024/01/04	0	582.00	0	0.00	577.00	0	2,125	0.00%
2024/01/03	2.8	578.74	0	0.00	578.00	2.8	2,127	0.13%
2024/01/02	3	588.01	0	0.00	587.00	3	2,110	0.14%
2023/12/29	0	596.00	0	0.00	597.00	0	2,097	0.00%
2023/12/28	1.2	594.09	0.8	597.00	597.00	0.4	2,110	0.02%
2023/12/27	4	601.00	0.1	603.00	601.00	3.9	2,114	0.18%
2023/12/22	1.3	603.88	0	0.00	596.00	1.3	2,130	0.06%
2023/12/21	0	607.00	0	0.00	607.00	0	2,113	0.00%
2023/12/20	0	613.33	0	0.00	614.00	0	2,114	0.00%
2023/12/19	0	615.00	0	0.00	616.00	0	2,106	0.00%
2023/12/18	2.1	620.86	0	0.00	620.00	2.1	2,095	0.10%
2023/12/15	0	0.00	1	631.92	633.00	-1	2,091	-0.05%
2023/12/14	1.1	618.27	2.3	627.47	634.00	-1.2	2,058	-0.06%
2023/12/13	1.1	603.02	1	612.68	605.00	0	1,990	0.00%
2023/12/12	1	622.99	3.6	619.09	619.00	-2.6	1,991	-0.13%
2023/12/11	0	0.00	5.1	613.18	614.00	-5.1	1,943	-0.26%
2023/12/08	1	603.00	2	600.48	601.00	-1	1,894	-0.05%
2023/12/06	0.1	591.10	0	0.00	595.00	0.1	1,901	0.01%
2023/12/05	2	598.50	1	599.00	600.00	1	1,877	0.05%
2023/12/04	2	596.50	1	598.00	599.00	1	1,861	0.05%
2023/12/01	2.1	596.38	1	601.00	597.00	1.1	1,862	0.06%
2023/11/30	0.1	597.00	0	0.00	601.00	0.1	1,869	0.01%
2023/11/29	0	0.00	0.1	595.18	599.00	-0.1	1,847	0.00%
2023/11/28	0.1	593.00	18.1	585.16	594.00	-18	1,921	-0.94%
2023/11/24	0	571.00	3.5	569.72	575.00	-3.5	1,859	-0.19%
2023/11/23	0	0.00	0.1	550.00	545.00	-0.1	1,763	-0.01%
2023/11/22	1	547.00	1.2	549.72	550.00	-0.2	1,777	-0.01%
2023/11/21	1	551.00	2	550.00	550.00	-1	1,781	-0.06%
2023/11/20	2	541.00	1	544.00	543.00	1	1,779	0.06%
2023/11/17	1	545.00	1	545.00	547.00	0	1,777	0.00%
2023/11/16	2	541.00	1	545.00	545.00	1	1,780	0.06%
2023/11/15	1	547.00	2	554.50	548.00	-1	1,768	-0.06%
2023/11/14	1	546.00	0	0.00	546.00	1	1,764	0.06%
2023/11/13	0	0.00	1.1	555.07	557.00	-1.1	1,781	-0.06%
2023/11/09	0	543.50	0	0.00	545.00	0	1,778	0.00%
2023/11/08	2	550.00	1	548.00	549.00	1	1,796	0.06%
2023/11/07	1	557.00	3.5	556.61	557.00	-2.5	1,799	-0.14%
2023/11/06	1.4	551.52	2.7	550.89	551.00	-1.4	1,789	-0.08%
2023/11/03	0	0.00	2	550.00	549.00	-2	1,785	-0.11%
2023/11/02	0	0.00	2	547.00	547.00	-2	1,778	-0.11%
2023/11/01	3	541.67	3.1	541.36	538.00	-0.1	1,760	0.00%
2023/10/31	3	530.00	3	526.00	526.00	0	1,721	0.00%
2023/10/30	1	539.00	1	540.00	539.00	0	1,730	0.00%
2023/10/27	1	528.00	6.1	531.14	534.00	-5.1	1,733	-0.30%
2023/10/26	6.3	512.02	1	509.00	510.00	5.3	1,725	0.31%
2023/10/25	0.6	521.01	0	0.00	521.00	0.6	1,743	0.04%
2023/10/24	1	527.95	1	525.00	525.00	0	1,751	0.00%
2023/10/23	2	531.99	1	530.00	530.00	1	1,790	0.06%
2023/10/20	2.2	535.76	2	530.50	530.00	0.2	1,796	0.01%
2023/10/19	1	544.99	1.3	548.51	549.00	-0.3	1,820	-0.02%
2023/10/18	2	545.05	2.1	549.90	550.00	0	1,839	0.00%
2023/10/17	1	552.00	6	549.71	547.00	-5	1,808	-0.27%
2023/10/16	1	537.96	1	536.00	536.00	0	1,782	0.00%
2023/10/13	1	537.00	1	542.00	542.00	0	1,824	0.00%
2023/10/12	0	0.00	9.3	539.44	543.00	-9.3	1,840	-0.51%
2023/10/11	1	526.96	1	527.00	527.00	0	1,801	0.00%
2023/10/06	1	525.99	1	525.00	525.00	0	1,822	0.00%
2023/10/05	0	0.00	1.4	528.48	530.00	-1.4	1,819	-0.07%
2023/10/04	1	514.00	1	521.00	521.00	0	1,828	0.00%
2023/10/03	0.2	522.01	0	0.00	520.00	0.2	1,822	0.01%
2023/10/02	1	533.00	5	531.84	533.00	-4	1,829	-0.22%
2023/09/28	1	525.00	3	525.00	525.00	-2	1,831	-0.11%
2023/09/27	1	522.00	1	523.00	523.00	0	1,852	0.00%
2023/09/26	1	523.00	1.3	520.49	521.00	-0.3	1,874	-0.02%
2023/09/25	0	0.00	1.1	526.67	521.00	-1.1	1,881	-0.06%
2023/09/22	2	519.00	2	521.50	521.00	0	1,870	0.00%
2023/09/21	1	519.00	1	517.99	518.00	0	1,882	0.00%
2023/09/20	2	518.50	2	519.00	520.00	0	1,877	0.00%
2023/09/19	2	525.49	1	520.00	520.00	1	1,880	0.05%
2023/09/18	1	517.01	5	527.99	525.00	-4	1,903	-0.21%
2023/09/15	0	0.00	16.4	517.29	522.00	-16.4	1,898	-0.87%
2023/09/14	0.2	505.33	0	506.00	512.00	0.1	1,870	0.01%
2023/09/13	2	510.00	1	510.00	506.00	1	1,881	0.05%
2023/09/12	1	514.00	5.2	511.96	514.00	-4.2	1,892	-0.22%
2023/09/11	1	506.00	1.1	500.72	500.00	-0.1	1,896	-0.01%
2023/09/08	1	502.00	1	502.00	502.00	0	1,918	0.00%
2023/09/07	1	505.00	1.1	501.82	502.00	-0.1	1,945	-0.01%
2023/09/06	1	501.00	1	507.00	505.00	0	1,973	0.00%
2023/09/05	4	505.00	4	506.00	508.00	0	1,979	0.00%
2023/09/04	0.1	498.92	2	505.48	497.50	-1.9	1,991	-0.10%
2023/09/01	1	502.99	12.2	506.06	499.50	-11.1	1,977	-0.56%
2023/08/31	1	486.00	1.7	485.36	485.00	-0.7	1,904	-0.03%
2023/08/30	0	0.00	0	483.50	482.50	0	1,928	0.00%
2023/08/29	0	0.00	4.2	477.95	479.00	-4.2	1,976	-0.21%
2023/08/28	1	478.00	2	477.50	478.00	-1	2,013	-0.05%
2023/08/25	1	470.00	1	470.00	470.00	0	2,122	0.00%
2023/08/24	1	471.49	1	471.50	471.50	0	2,210	0.00%
2023/08/23	2	470.50	1.4	470.00	470.50	0.6	2,265	0.03%
2023/08/22	0.4	464.01	1.1	465.52	466.00	-0.6	2,359	-0.03%
2023/08/21	1	455.51	0	0.00	456.50	1	2,419	0.04%
2023/08/18	1	457.49	2	462.25	461.50	-1	2,467	-0.04%
2023/08/17	1.1	442.50	2	456.00	457.00	-0.9	2,495	-0.04%
2023/08/16	1.1	450.81	1	448.50	448.50	0.1	2,520	0.00%
2023/08/15	2.2	455.18	0	0.00	453.00	2.2	2,548	0.09%
2023/08/14	3	461.82	2	457.50	457.00	1	2,577	0.04%
2023/08/11	1	470.00	1.1	467.03	470.00	-0.1	2,588	0.00%
2023/08/10	0	465.00	2	467.50	467.00	-2	2,590	-0.08%
2023/08/09	1	465.50	4	467.75	465.50	-3	2,594	-0.12%
2023/08/08	1	463.50	1	465.50	463.50	0	2,598	0.00%
2023/08/04	0	0.00	1	464.00	464.00	-1	2,621	-0.04%
2023/08/02	1	462.00	1	465.00	463.00	0	2,653	0.00%
2023/08/01	0	463.50	0	0.00	461.50	0	2,637	0.00%
2023/07/31	2.2	461.18	0	0.00	459.50	2.2	2,652	0.08%
2023/07/28	2	467.00	4	467.25	471.50	-2	2,642	-0.08%
2023/07/27	1	455.01	3	456.00	456.00	-2	2,603	-0.08%
2023/07/26	5.7	457.00	0	0.00	449.50	5.7	2,598	0.22%
2023/07/25	4	461.38	0	0.00	461.50	4	2,565	0.16%
2023/07/24	2.2	460.23	0.2	460.00	457.50	2.1	2,572	0.08%
2023/07/21	3	473.84	1	475.00	473.50	2	2,539	0.08%
2023/07/20	2	484.75	2	487.75	485.00	0	2,540	0.00%
2023/07/19	9.1	490.74	5	486.80	486.00	4.1	2,551	0.16%
2023/07/18	1	489.03	1	499.00	489.00	0	2,621	0.00%
2023/07/17	5	502.00	6	500.58	503.00	-1	2,606	-0.04%
2023/07/14	2	495.50	3	493.83	495.50	-1	2,601	-0.04%
2023/07/13	1	491.00	3	500.17	491.00	-2	2,614	-0.08%
2023/07/12	2	497.50	1	494.00	497.00	1	2,614	0.04%
2023/07/11	2	495.75	7	494.93	496.50	-5	2,667	-0.19%
2023/07/10	6	487.42	4	490.38	485.00	2	2,705	0.07%
2023/07/07	3	487.00	6	494.58	491.50	-3	2,763	-0.11%
2023/07/06	2	488.26	1	491.50	489.00	1	2,755	0.04%
2023/07/05	2	489.50	0.2	495.00	487.50	1.8	2,786	0.06%
2023/07/04	0.1	498.00	0	0.00	497.50	0.1	2,763	0.00%
2023/07/03	1	499.00	0	0.00	499.50	1	2,747	0.04%
2023/06/30	1	492.01	0	0.00	491.50	1	2,748	0.04%
2023/06/29	6	495.42	2	492.75	495.00	4	2,752	0.15%
2023/06/28	1	488.00	1	489.00	488.00	0	2,753	0.00%
2023/06/26	2.1	486.10	2	487.50	486.00	0.1	2,801	0.00%
2023/06/21	3	491.34	1	496.00	491.00	2	2,822	0.07%
2023/06/20	2	497.75	0	498.50	496.00	2	2,833	0.07%
2023/06/19	2.1	499.03	1	501.00	498.00	1.1	2,844	0.04%
2023/06/16	4.1	504.05	0	0.00	506.00	4.1	2,851	0.14%
2023/06/15	1.1	509.86	3	507.00	510.00	-1.9	2,843	-0.07%
2023/06/14	2.1	498.91	6	501.33	499.50	-3.9	2,833	-0.14%
2023/06/13	4	494.13	5	494.60	495.00	-1	2,851	-0.04%
2023/06/12	2.1	490.21	1.1	489.14	488.00	1	2,910	0.03%
2023/06/09	13.1	493.64	2	493.75	492.50	11.1	2,944	0.38%
2023/06/08	1	494.05	0	0.00	494.00	1	2,967	0.03%
2023/06/07	3	503.67	4	504.25	504.00	-1	3,005	-0.03%
2023/06/06	7	507.43	3	513.00	502.00	4	3,017	0.13%
2023/06/05	2	519.49	9.4	515.25	519.00	-7.4	2,987	-0.25%
2023/06/02	1	506.00	10	507.60	506.00	-9	2,963	-0.30%
2023/06/01	17	499.50	1	501.00	500.00	16	2,944	0.54%
2023/05/31	0	502.00	15	501.13	508.00	-15	2,953	-0.51%
2023/05/30	19	495.13	2	499.00	496.00	17	2,868	0.59%
2023/05/29	3	505.00	6	506.83	508.00	-3	2,835	-0.11%
2023/05/26	3.1	500.66	6	502.17	502.00	-2.9	2,797	-0.10%
2023/05/25	3	498.95	3	492.50	507.00	0	2,742	0.00%
2023/05/24	6	487.83	3	491.83	492.50	3	2,711	0.11%
2023/05/23	1	493.50	1	490.00	493.50	0	2,689	0.00%
2023/05/22	1.1	492.82	1	490.00	493.00	0.1	2,684	0.00%
2023/05/19	2	497.25	2	503.50	495.50	0	2,674	0.00%
2023/05/18	1	500.00	13	498.35	500.00	-12	2,777	-0.43%
2023/05/17	6.1	490.49	0	0.00	488.50	6.1	2,793	0.22%
2023/05/16	6	491.00	0	0.00	491.00	6	2,854	0.21%
2023/05/15	1.4	492.60	1	488.00	488.00	0.4	2,865	0.01%
2023/05/12	1	493.50	3	496.33	496.00	-2	2,884	-0.07%
2023/05/11	1	493.50	3	496.33	490.00	-2	2,961	-0.07%
2023/05/10	8	494.63	3	494.33	494.50	5	2,965	0.17%
2023/05/09	4	491.89	3.1	499.01	500.00	0.9	2,957	0.03%
2023/05/08	5	507.20	2	508.00	504.00	3	2,943	0.10%
2023/05/05	4	503.51	5	506.40	506.00	-1	2,957	-0.03%
2023/05/04	2	494.00	2.4	490.52	493.50	-0.4	2,967	-0.01%
2023/05/03	1	495.55	2	498.00	498.00	-1	2,986	-0.03%
2023/05/02	0.2	502.00	0	0.00	502.00	0.2	3,036	0.01%
2023/04/27	4.1	492.06	1	491.00	492.00	3.1	3,153	0.10%
2023/04/26	3	491.01	3	492.33	495.00	0	3,150	0.00%
2023/04/25	1	492.50	1.1	490.76	490.50	-0.1	3,155	0.00%
2023/04/24	0	505.00	0	508.00	507.00	0	3,135	0.00%
2023/04/21	5.1	500.48	6	496.08	495.50	-0.9	3,149	-0.03%
2023/04/20	5.4	525.47	0	0.00	518.00	5.4	3,144	0.17%
2023/04/19	1	531.02	0	0.00	535.00	1	3,233	0.03%
2023/04/18	0	538.29	0	549.00	538.00	0	3,290	0.00%
2023/04/17	7.1	542.01	0	0.00	542.00	7.1	3,321	0.21%
2023/04/14	0	0.00	12.7	551.67	553.00	-12.7	3,301	-0.38%
2023/04/13	8	544.62	10	545.81	542.00	-2	3,262	-0.06%
2023/04/12	0	540.00	3.9	541.94	542.00	-3.9	3,214	-0.12%
2023/04/11	0	527.00	0	0.00	527.00	0	3,148	0.00%
2023/04/10	0	0.00	2.1	530.05	530.00	-2.1	3,136	-0.07%
2023/04/07	2.1	517.49	0	0.00	516.00	2.1	3,105	0.07%
2023/04/06	0	521.00	0	0.00	520.00	0	3,098	0.00%
2023/03/31	1	533.00	3	531.00	529.00	-2	3,095	-0.06%
2023/03/30	2	519.50	2	521.00	520.00	0	3,086	0.00%
2023/03/29	2	519.51	1	530.00	520.00	1	3,103	0.03%
2023/03/28	3	531.67	1	531.00	531.00	2	3,146	0.06%
2023/03/27	0	525.00	1	532.90	533.00	-1	3,138	-0.03%
2023/03/24	0	0.00	6.1	527.01	527.00	-6.1	3,153	-0.19%
2023/03/23	1	510.00	9.1	516.26	517.00	-8.1	3,147	-0.26%
2023/03/21	1	507.00	0	0.00	505.00	1	3,160	0.03%
2023/03/20	0	500.00	0	0.00	500.00	0	3,157	0.00%
2023/03/17	0	489.83	0.2	494.87	496.00	-0.2	3,177	-0.01%
2023/03/16	1.7	484.56	2	485.25	486.50	-0.3	3,182	-0.01%
2023/03/15	4.1	501.87	0	0.00	492.00	4.1	3,179	0.13%
2023/03/14	9.2	508.90	2	505.00	505.00	7.2	3,132	0.23%
2023/03/13	2	510.63	3	517.67	519.00	-1	3,134	-0.03%
2023/03/10	10.6	523.10	0	0.00	518.00	10.6	3,165	0.33%
2023/03/09	2	544.50	2.5	546.20	541.00	-0.5	3,173	-0.02%
2023/03/08	3	552.33	2	551.50	550.00	1	3,208	0.03%
2023/03/07	2	558.99	3.1	558.58	559.00	-1.1	3,204	-0.03%
2023/03/06	3	553.67	6	549.86	557.00	-3	3,199	-0.09%
2023/03/03	2	543.50	2.8	540.99	539.00	-0.8	3,168	-0.03%
2023/03/02	3	530.35	1	534.00	531.00	2	3,150	0.06%
2023/03/01	2	538.94	2	533.00	538.00	0	3,141	0.00%
2023/02/24	1.2	538.41	1	543.00	538.00	0.2	3,104	0.01%
2023/02/23	2	542.49	1	541.00	543.00	1	3,113	0.03%
2023/02/22	2	546.99	0	0.00	541.00	2	3,120	0.06%
2023/02/21	4	558.25	1	560.01	560.00	3	3,121	0.10%
2023/02/20	1	567.89	1	565.00	561.00	0	3,188	0.00%
2023/02/17	0	0.00	1	570.02	569.00	-1	3,234	-0.03%
2023/02/16	5	572.60	11.4	570.05	575.00	-6.4	3,252	-0.20%
2023/02/15	8	540.38	8	543.00	545.00	0	3,223	0.00%
2023/02/14	2	523.00	8.1	534.45	540.00	-6.1	3,220	-0.19%
2023/02/13	1	509.04	0	0.00	516.00	1	3,261	0.03%
2023/02/10	2	517.00	3	512.33	516.00	-1	3,293	-0.03%
2023/02/09	10.3	512.64	4	513.00	511.00	6.3	3,308	0.19%
2023/02/08	3	531.33	1	534.00	531.00	2	3,286	0.06%
2023/02/07	1	531.99	1	534.00	529.00	0	3,329	0.00%
2023/02/06	3	532.00	2	535.00	533.00	1	3,371	0.03%
2023/02/03	2	540.00	2.5	541.60	540.00	-0.5	3,427	-0.01%
2023/02/02	2	540.50	2.1	541.89	541.00	-0.1	3,458	0.00%
2023/02/01	2	540.00	2.1	538.57	540.00	-0.1	3,470	0.00%
2023/01/31	0	0.00	2.5	540.00	540.00	-2.5	3,468	-0.07%
2023/01/30	4	529.25	3	530.67	532.00	1	3,436	0.03%
2023/01/17	1	520.98	1.3	518.09	519.00	-0.3	3,372	-0.01%
2023/01/16	0	0.00	0	512.00	513.00	0	3,347	0.00%
2023/01/13	1	516.00	1	514.00	514.00	0	3,380	0.00%
2023/01/12	1	530.00	0	0.00	520.00	1	3,399	0.03%
2023/01/11	1.1	530.58	1.1	527.79	528.00	0.1	3,430	0.00%
2023/01/10	0	0.00	4.1	529.80	535.00	-4.1	3,429	-0.12%
2023/01/09	1	512.00	4.1	517.41	525.00	-3.1	3,404	-0.09%
2023/01/06	2	494.00	2.1	494.97	496.00	-0.1	3,316	0.00%
2023/01/05	3	479.33	7.3	480.62	485.50	-4.3	3,296	-0.13%
2023/01/04	0.1	464.97	0	465.00	465.00	0.1	3,310	0.00%
2023/01/03	2	459.25	1	464.50	465.50	1	3,399	0.03%
2022/12/30	2	453.50	1	453.00	451.00	1	3,420	0.03%
2022/12/28	0	460.00	2	461.00	458.00	-2	3,456	-0.06%
2022/12/27	2	466.00	3	469.17	464.50	-1	3,470	-0.03%
2022/12/26	2	462.50	2	462.00	462.50	0	3,473	0.00%
2022/12/23	3	460.00	2	460.50	460.00	1	3,489	0.03%
2022/12/22	2.2	466.54	2	463.75	466.50	0.2	3,506	0.01%
2022/12/21	3	459.96	5	460.90	454.50	-2	3,514	-0.06%
2022/12/20	8	465.38	6	467.83	455.50	2	3,547	0.06%
2022/12/19	1.1	472.32	0	0.00	472.00	1.1	3,539	0.03%
2022/12/16	1.3	481.40	1	484.50	480.50	0.3	3,536	0.01%
2022/12/15	1	495.00	6.8	494.30	495.00	-5.8	3,506	-0.16%
2022/12/14	3	484.33	6	480.17	486.00	-3	3,532	-0.08%
2022/12/13	9.2	482.67	5	475.10	474.00	4.2	3,606	0.12%
2022/12/12	4	479.13	4	479.50	485.50	0	3,583	0.00%
2022/12/09	6	480.41	5	490.50	479.00	1	3,600	0.03%
2022/12/08	3	476.86	3	481.33	478.50	0	3,599	0.00%
2022/12/07	8.2	484.69	5	485.30	484.50	3.2	3,592	0.09%
2022/12/06	9.2	494.29	4	497.38	491.00	5.2	3,580	0.15%
2022/12/05	4	500.88	7.6	497.94	502.00	-3.6	3,582	-0.10%
2022/12/02	6	479.67	5.1	479.34	489.50	0.9	3,542	0.03%
2022/12/01	7	472.64	9.2	476.65	473.00	-2.2	3,544	-0.06%
2022/11/30	3	460.83	5.8	447.08	463.00	-2.8	3,479	-0.08%
2022/11/29	3	437.33	2	439.25	438.00	1	3,419	0.03%
2022/11/28	2	437.50	3.2	441.09	437.50	-1.2	3,412	-0.04%
2022/11/25	3	445.67	3.4	449.58	445.00	-0.4	3,397	-0.01%
2022/11/24	2	451.98	3	451.33	452.00	-1	3,392	-0.03%
2022/11/23	3	450.33	3	458.33	449.00	0	3,382	0.00%
2022/11/22	5	458.10	3.6	457.36	458.00	1.4	3,373	0.04%
2022/11/21	2	455.00	4	458.63	454.00	-2	3,392	-0.06%
2022/11/18	6.2	457.59	4	460.38	453.50	2.2	3,373	0.07%
2022/11/17	6	461.83	5.2	463.92	466.00	0.8	3,349	0.03%
2022/11/16	3	460.83	3.1	455.37	461.00	-0.1	3,355	0.00%
2022/11/15	7	454.36	8.8	451.37	455.00	-1.8	3,294	-0.06%
2022/11/14	3	442.67	3	442.17	439.50	0	3,241	0.00%
2022/11/11	1	446.00	15.2	444.66	445.50	-14.2	3,187	-0.45%
2022/11/10	0	0.00	1.8	419.28	421.50	-1.8	3,081	-0.06%
2022/11/09	3	416.83	10.3	415.00	424.00	-7.3	3,065	-0.24%
2022/11/08	4.1	390.27	5.1	395.19	393.50	-1	3,012	-0.03%
2022/11/07	1	384.50	0	0.00	382.00	1	2,984	0.03%
2022/11/04	2	385.50	4.6	389.52	389.50	-2.6	2,986	-0.09%
2022/11/03	4	380.25	10	388.65	389.50	-6	2,937	-0.20%
2022/11/02	3	377.67	3.3	379.23	381.50	-0.3	2,891	-0.01%
2022/11/01	1.1	365.49	0.3	378.01	379.00	0.8	2,863	0.03%
2022/10/31	3.4	354.83	7.9	348.49	367.00	-4.5	2,807	-0.16%
2022/10/19	1.4	269.07	4.2	271.52	268.00	-2.9	2,763	-0.10%
2022/10/18	0	0.00	1	279.00	278.50	-1	2,727	-0.04%
2022/10/14	10	278.75	2.6	276.46	277.50	7.4	2,742	0.27%
2022/10/12	1	269.00	0	0.00	270.50	1	2,754	0.04%
2022/10/11	1.1	280.45	0	0.00	272.50	1.1	2,742	0.04%
2022/10/06	4	296.87	0	0.00	294.50	4	2,719	0.15%
2022/10/05	0	0.00	7	295.64	297.50	-7	2,752	-0.25%
2022/10/04	1	288.00	1	287.00	287.50	0	2,772	0.00%
2022/10/03	0	0.00	0.1	280.61	281.00	-0.1	2,786	0.00%
2022/09/30	2.1	264.48	1	266.00	269.00	1.1	2,830	0.04%
2022/09/29	2.2	275.79	2	274.25	271.00	0.2	2,818	0.01%
2022/09/28	6	288.17	1	286.00	285.00	5	2,767	0.18%
2022/09/27	0.1	300.00	0	0.00	300.00	0.1	2,795	0.00%
2022/09/26	2.1	300.14	0	0.00	297.00	2.1	2,853	0.07%
2022/09/23	2.3	322.17	1	315.50	315.50	1.3	2,928	0.04%
2022/09/22	1	324.00	1	322.50	322.50	0	2,962	0.00%
2022/09/21	0	328.00	1	328.50	327.50	-1	2,977	-0.03%
2022/09/20	0	332.50	1	332.50	333.50	-1	2,976	-0.03%
2022/09/19	1	339.00	1.1	333.91	335.50	-0.1	2,983	0.00%
2022/09/16	1	336.49	1	332.50	332.00	0	2,991	0.00%
2022/09/15	1	334.00	18.2	337.10	338.00	-17.2	2,977	-0.58%
2022/09/14	4	323.63	2	325.50	325.00	2	2,956	0.07%
2022/09/13	0	0.00	0	333.00	333.00	0	2,951	0.00%
2022/09/12	1	339.50	2	338.50	333.00	-1	2,987	-0.03%
2022/09/08	1	334.50	8.1	326.80	335.00	-7.1	2,968	-0.24%
2022/09/07	1	314.50	3	316.00	316.00	-2	2,901	-0.07%
2022/09/06	1	309.99	1	315.49	316.00	0	2,909	0.00%
2022/09/05	1	310.00	1	308.50	308.50	0	2,920	0.00%
2022/09/02	1	315.00	0	0.00	312.50	1	2,913	0.03%
2022/09/01	3	321.00	1	317.00	317.00	2	2,885	0.07%
2022/08/31	1	323.00	3	327.66	328.50	-2	2,863	-0.07%
2022/08/30	2.5	317.70	2	317.51	317.50	0.5	2,851	0.02%
2022/08/29	7	316.00	1	314.00	317.50	6	2,832	0.21%
2022/08/26	0	0.00	3	331.00	332.00	-3	2,781	-0.11%
2022/08/24	3	324.00	1	324.00	324.00	2	2,780	0.07%
2022/08/23	3	322.83	3	323.33	324.00	0	2,838	0.00%
2022/08/22	3	328.83	2	328.75	327.00	1	2,845	0.04%
2022/08/19	2	330.75	5	331.01	332.00	-3	2,847	-0.11%
2022/08/18	7	324.36	2	326.50	327.50	5	2,833	0.18%
2022/08/17	4	328.00	1	329.00	329.00	3	2,822	0.11%
2022/08/16	0.1	332.00	0	0.00	332.50	0.1	2,801	0.00%
2022/08/15	1.1	334.05	2.6	333.66	334.50	-1.5	2,800	-0.05%
2022/08/12	5	323.50	1	329.00	330.00	4	2,799	0.14%
2022/08/11	0	0.00	0	326.00	326.50	0	2,769	0.00%
2022/08/10	1	321.00	2	319.50	319.00	-1	2,773	-0.04%
2022/08/09	1	323.50	1.1	324.98	325.00	-0.1	2,791	0.00%
2022/08/08	1	323.00	0	0.00	325.00	1	2,811	0.04%
2022/08/05	1	324.50	0	323.25	323.00	1	2,818	0.04%
2022/08/04	3.2	317.14	2	315.75	317.00	1.2	2,824	0.04%
2022/08/03	1	325.50	1	326.50	326.50	0	2,773	0.00%
2022/08/02	4	329.88	3.3	329.12	325.50	0.7	2,804	0.02%
2022/08/01	3	338.00	2	341.00	341.00	1	2,776	0.04%
2022/07/29	0	0.00	0	343.50	342.00	0	2,789	0.00%
2022/07/28	5	341.20	3	342.83	340.50	2	2,792	0.07%
2022/07/27	2	336.50	4	340.88	342.50	-2	2,786	-0.07%
2022/07/26	4	336.00	5	336.50	336.50	-1	2,779	-0.04%
2022/07/25	2	331.50	12	334.25	337.00	-10	2,806	-0.36%
2022/07/22	2.3	333.86	1	333.00	333.50	1.3	2,810	0.05%
2022/07/21	0	0.00	2.1	332.26	336.50	-2.1	2,826	-0.07%
2022/07/20	7	329.29	6	327.42	322.50	1	2,791	0.04%
2022/07/19	2	322.25	0	0.00	326.00	2	2,770	0.07%
2022/07/18	2	319.25	2.1	324.14	326.50	-0.1	2,759	0.00%
2022/07/14	3	318.67	3	322.00	320.00	0	2,711	0.00%
2022/07/13	4.1	319.71	15	319.03	318.00	-10.9	2,698	-0.40%
2022/07/12	2.1	310.00	6.1	311.05	309.00	-4.1	2,648	-0.15%
2022/07/11	13	303.46	2	301.75	304.00	11	2,589	0.42%
2022/07/08	9	306.94	5	306.50	308.50	4	2,561	0.16%
2022/07/07	1	290.50	4	288.40	291.00	-3	2,477	-0.12%
2022/07/06	2	283.50	2	282.75	280.00	0	2,465	0.00%
2022/07/05	0.1	278.00	10	289.50	284.50	-10	2,455	-0.41%
2022/07/04	2.1	282.62	17.1	280.12	278.00	-15	2,403	-0.62%
2022/07/01	6.1	290.28	14	289.96	282.00	-7.9	2,373	-0.33%
2022/06/30	6.2	312.23	19	310.71	308.00	-12.9	2,292	-0.56%
2022/06/29	4	325.12	3	325.00	325.00	1	2,259	0.04%
2022/06/28	2	334.25	2	330.75	332.00	0	2,242	0.00%
2022/06/24	0	331.50	0	0.00	328.00	0	2,231	0.00%
2022/06/23	2.4	330.57	3	333.00	331.50	-0.7	2,215	-0.03%
2022/06/22	6.2	337.01	10	336.90	335.50	-3.9	2,187	-0.18%
2022/06/21	1	349.00	0	347.50	353.00	1	2,166	0.05%
2022/06/20	0.2	345.28	7	342.93	342.00	-6.8	2,165	-0.31%
2022/06/17	10.5	359.28	1	354.00	354.00	9.5	2,161	0.44%
2022/06/16	2.1	377.60	1	370.50	368.00	1.1	2,151	0.05%
2022/06/15	1	379.00	1	383.00	383.50	0	2,264	0.00%
2022/06/14	3.2	377.73	1	377.00	377.00	2.2	2,317	0.09%
2022/06/13	4	388.12	1	384.00	384.00	3	2,303	0.13%
2022/06/10	2	400.01	1	400.00	400.00	1	2,301	0.04%
2022/06/06	0	0.00	0.1	409.50	410.50	-0.1	2,346	0.00%
2022/05/31	0.1	397.63	2	405.00	405.00	-1.9	2,444	-0.08%
2022/05/30	0	0.00	1.1	399.45	399.50	-1.1	2,397	-0.05%
2022/05/27	0	0.00	1	393.00	393.00	-1	2,401	-0.04%
2022/05/24	3.1	383.81	0	0.00	382.00	3.1	2,548	0.12%
2022/05/23	1	394.00	0	0.00	390.00	1	2,586	0.04%
2022/05/20	0	0.00	1	396.50	395.00	-1	2,622	-0.04%
2022/05/19	1	391.50	0	0.00	398.00	1	2,634	0.04%
2022/05/18	1	403.00	1	405.00	401.00	0	2,643	0.00%
2022/05/13	0	0.00	4	383.00	383.00	-4	2,612	-0.15%
2022/05/12	4.3	384.05	0	0.00	378.00	4.3	2,629	0.16%
2022/05/11	3	390.00	0	0.00	392.00	3	2,631	0.11%
2022/05/10	3	390.00	1	393.50	392.50	2	2,684	0.07%
2022/05/09	3	400.00	1	398.50	398.50	2	2,651	0.08%
2022/05/06	1	406.50	1	409.50	408.00	0	2,664	0.00%
2022/05/05	0	0.00	2	416.75	417.00	-2	2,680	-0.07%
2022/05/04	0	0.00	2.1	406.90	408.50	-2.1	2,693	-0.08%
2022/04/29	2	403.50	0	0.00	404.50	2	2,759	0.07%
2022/04/27	7	403.21	7.3	406.57	407.00	-0.3	2,815	-0.01%
2022/04/26	1	399.00	0	0.00	399.00	1	2,847	0.04%
2022/04/25	2.3	394.92	2.6	394.85	393.50	-0.3	2,931	-0.01%
2022/04/22	2	406.00	1	405.50	405.50	1	2,949	0.03%
2022/04/20	0.5	409.53	0	0.00	409.50	0.5	3,062	0.02%
2022/04/19	0	0.00	0.1	413.00	413.00	-0.1	3,081	0.00%
2022/04/18	1	398.50	3.1	404.97	405.00	-2.1	3,145	-0.07%
2022/04/15	1	400.50	4	404.00	405.00	-3	3,190	-0.09%
2022/04/14	1	401.00	0	0.00	406.00	1	3,274	0.03%
2022/04/13	0.1	396.00	0	0.00	401.00	0.1	3,356	0.00%
2022/04/12	6	393.25	1	393.00	393.00	5	3,491	0.14%
2022/04/11	14.4	400.07	3	398.00	398.00	11.4	3,799	0.30%
2022/04/08	2.2	413.29	1	413.00	413.00	1.2	3,859	0.03%
2022/04/07	5.8	417.29	3	410.83	409.00	2.8	3,871	0.07%
2022/04/06	1	422.50	1	423.50	423.50	0	3,865	0.00%
2022/04/01	3	426.17	2	426.25	426.00	1	3,930	0.03%
2022/03/31	2.2	437.73	1	434.00	434.00	1.2	3,953	0.03%
2022/03/30	0	0.00	2	435.84	440.00	-2	3,984	-0.05%
2022/03/29	0.1	429.50	0.1	429.00	429.50	-0.1	4,017	0.00%
2022/03/28	1	425.00	1	431.50	431.50	0	4,080	0.00%
2022/03/25	1.1	433.50	1	430.50	430.50	0.1	4,082	0.00%
2022/03/24	2	430.25	1	432.95	433.00	1	4,076	0.02%
2022/03/23	0	432.50	0	0.00	433.00	0	4,085	0.00%
2022/03/22	1	427.03	8	431.69	432.00	-7	4,078	-0.17%
2022/03/21	3.1	418.85	1.2	419.65	418.50	1.9	4,040	0.05%
2022/03/18	2.1	420.31	2.8	421.11	423.50	-0.7	4,022	-0.02%
2022/03/17	1	431.50	10	440.31	445.50	-9	3,898	-0.23%
2022/03/16	2	418.00	2	426.00	417.50	0	3,845	0.00%
2022/03/15	1.2	428.31	1	420.00	420.00	0.2	3,842	0.00%
2022/03/14	3.3	434.45	0.3	437.45	436.00	3	3,836	0.08%
2022/03/11	1	433.00	1	434.00	434.00	0	3,873	0.00%
2022/03/10	2.1	434.51	1	435.00	436.00	1.1	3,901	0.03%
2022/03/09	1	422.50	0	0.00	423.50	1	3,908	0.03%
2022/03/08	3.4	419.00	3	419.33	414.50	0.4	3,907	0.01%
2022/03/07	8.4	431.96	5	431.30	427.00	3.4	3,897	0.09%
2022/03/04	5	452.20	1	450.50	450.50	4	3,893	0.10%
2022/03/03	1	460.00	0	0.00	459.50	1	3,924	0.03%
2022/03/02	1	460.00	2	461.25	462.50	-1	3,956	-0.03%
2022/03/01	0	0.00	1	465.00	465.00	-1	3,973	-0.03%
2022/02/25	4.1	447.93	1	451.50	451.50	3.1	3,971	0.08%
2022/02/24	7.1	454.01	4	448.00	448.00	3.1	3,958	0.08%
2022/02/23	4.6	466.24	2	463.75	463.50	2.6	3,927	0.07%
2022/02/22	3.2	469.46	5	469.20	469.50	-1.8	3,930	-0.05%
2022/02/21	4	475.38	4.2	474.09	479.50	-0.2	3,963	0.00%
2022/02/18	3	466.17	13	473.00	473.00	-10	4,013	-0.25%
2022/02/17	2	470.25	2	467.50	467.50	0	4,028	0.00%
2022/02/16	1	471.51	1	469.50	472.50	0	4,053	0.00%
2022/02/15	2	467.00	0	0.00	464.50	2	4,054	0.05%
2022/02/14	2.3	467.19	2	464.00	464.00	0.3	4,050	0.01%
2022/02/11	4	479.88	2	479.50	482.00	2	4,043	0.05%
2022/02/10	8	479.88	11.3	480.82	489.50	-3.3	4,046	-0.08%
2022/02/09	1	460.51	1.1	464.93	466.00	0	4,002	0.00%
2022/02/08	3	458.33	1	458.00	456.50	2	4,004	0.05%
2022/02/07	1.1	458.24	1	454.00	454.00	0.1	4,000	0.00%
2022/01/26	2	453.53	2.1	459.00	459.00	0	4,047	0.00%
2022/01/25	4.1	456.73	4	451.38	451.00	0.1	4,146	0.00%
2022/01/24	6.3	462.47	2	463.00	463.00	4.3	4,130	0.10%
2022/01/21	7.3	471.61	3	469.50	469.50	4.3	4,123	0.10%
2022/01/20	5.1	482.83	2	482.75	481.50	3.1	4,162	0.07%
2022/01/19	6.2	492.59	6	489.92	487.50	0.2	4,149	0.00%
2022/01/18	14	509.71	8.8	503.02	502.00	5.2	4,118	0.13%
2022/01/17	1	501.00	1	492.50	501.00	0	4,049	0.00%
2022/01/14	7.2	487.22	9	490.73	492.00	-1.8	4,047	-0.04%
2022/01/13	3.2	504.24	3.2	497.82	498.00	0	4,035	0.00%
2022/01/12	9.1	507.55	9.1	507.23	510.00	0	4,026	0.00%
2022/01/11	5	513.38	5	500.54	501.00	0	4,009	0.00%
2022/01/10	4	513.00	5	516.60	519.00	-1	3,956	-0.03%
2022/01/07	4.4	519.24	7.2	520.39	515.00	-2.8	3,941	-0.07%
2022/01/06	8.1	523.12	2.5	526.00	523.00	5.6	3,850	0.15%
2022/01/05	17.2	529.82	14.9	532.68	535.00	2.3	3,789	0.06%
2022/01/04	9	513.13	42.1	521.18	533.00	-33.1	3,671	-0.90%
2022/01/03	1	482.11	4.2	488.91	491.00	-3.2	3,353	-0.10%
2021/12/30	2	479.75	2	479.49	479.50	0	3,300	0.00%
2021/12/29	3	473.83	1	474.00	474.00	2	3,332	0.06%
2021/12/28	2	478.00	5	478.20	478.00	-3	3,367	-0.09%
2021/12/27	2.1	480.00	1	481.49	481.50	1.1	3,348	0.03%
2021/12/24	0	0.00	0	478.00	473.00	0	3,395	0.00%
2021/12/23	2	472.76	6.1	472.62	476.00	-4.1	3,393	-0.12%
2021/12/22	0	461.50	10.1	467.32	469.50	-10.1	3,393	-0.30%
2021/12/21	1.1	446.77	3	455.00	455.00	-1.9	3,368	-0.06%
2021/12/20	4.1	448.00	2	448.00	448.00	2.1	3,366	0.06%
2021/12/17	1.2	452.38	1	447.00	447.00	0.2	3,378	0.01%
2021/12/16	1	452.50	0	0.00	451.00	1	3,379	0.03%
2021/12/15	1	453.00	1	450.50	450.50	0	3,400	0.00%
2021/12/14	2	452.50	4	450.00	448.50	-2	3,425	-0.06%
2021/12/13	1.1	452.36	1	456.50	456.50	0.1	3,448	0.00%
2021/12/10	5	448.20	2	447.50	447.50	3	3,480	0.09%
2021/12/09	2	452.25	0	0.00	453.50	2	3,497	0.06%
2021/12/08	3	456.33	0	0.00	454.50	3	3,501	0.09%
2021/12/07	5	458.20	1	456.00	456.00	4	3,505	0.11%
2021/12/06	2	466.50	9	466.78	465.00	-7	3,491	-0.20%
2021/12/03	2	468.75	4	471.75	472.50	-2	3,533	-0.06%
2021/12/02	2	465.00	1	463.00	465.00	1	3,524	0.03%
2021/12/01	2.1	462.36	5	465.10	465.00	-2.9	3,536	-0.08%
2021/11/30	5	461.42	3	463.83	456.50	2	3,534	0.06%
2021/11/29	4	450.13	6	457.00	459.50	-2	3,527	-0.06%
2021/11/26	4.1	460.49	11	457.82	452.00	-6.9	3,537	-0.20%
2021/11/25	3	470.00	4.1	467.83	465.00	-1.1	3,565	-0.03%
2021/11/24	2	462.27	3.1	467.34	468.00	-1	3,593	-0.03%
2021/11/23	5	464.40	3.1	463.00	463.00	1.9	3,634	0.05%
2021/11/22	1	463.99	1	464.00	466.00	0	3,701	0.00%
2021/11/19	3.2	456.47	5.3	458.03	463.00	-2.1	3,720	-0.06%
2021/11/18	4	454.75	4	454.88	456.00	0	3,746	0.00%
2021/11/17	2	436.00	13.1	442.57	448.00	-11.1	3,775	-0.29%
2021/11/16	5.1	437.91	0	0.00	436.50	5.1	3,871	0.13%
2021/11/15	5	436.10	8.2	439.79	442.00	-3.2	4,120	-0.08%
2021/11/12	2	434.75	1	431.50	429.50	1	4,155	0.02%
2021/11/11	2	429.50	3	430.50	429.50	-1	4,196	-0.02%
2021/11/10	2	432.00	1	429.50	430.00	1	4,274	0.02%
2021/11/09	2	422.75	8	427.38	429.00	-6	4,380	-0.14%
2021/11/08	3.1	417.72	0	0.00	419.00	3.1	4,358	0.07%
2021/11/05	2	423.00	1.1	424.18	425.50	0.9	4,396	0.02%
2021/11/04	4	423.75	0	0.00	423.00	4	4,430	0.09%
2021/11/03	4	423.50	0.1	423.00	422.50	3.9	4,458	0.09%
2021/11/02	8.3	413.04	2	417.75	410.00	6.3	4,405	0.14%
2021/11/01	6.2	429.12	0	0.00	427.00	6.2	4,322	0.14%
2021/10/29	2	438.75	0	0.00	434.00	2	4,311	0.05%
2021/10/28	0	442.00	8.1	441.19	438.50	-8.1	4,310	-0.19%
2021/10/27	1	425.50	1	429.00	430.50	0	4,235	0.00%
2021/10/26	3	426.50	2	427.75	427.50	1	4,261	0.02%
2021/10/25	4	422.13	1	427.00	427.00	3	4,254	0.07%
2021/10/22	1	420.00	0	0.00	421.50	1	4,333	0.02%
2021/10/21	1	420.00	2	425.50	419.50	-1	4,442	-0.02%
2021/10/20	1	424.00	4.3	424.32	426.00	-3.3	4,495	-0.07%
2021/10/19	10	417.75	1.1	419.03	419.00	8.9	4,510	0.20%
2021/10/18	2	412.50	3	413.50	410.50	-1	4,589	-0.02%
2021/10/15	9.1	415.92	5	416.30	417.00	4.1	4,678	0.09%
2021/10/14	2	405.00	1	405.52	405.50	1	4,697	0.02%
2021/10/13	7.3	406.76	2	402.00	402.00	5.3	4,753	0.11%
2021/10/12	6	409.75	4	414.25	414.00	2	4,751	0.04%
2021/10/08	3	415.17	0	0.00	410.00	3	4,767	0.06%
2021/10/07	0	0.00	2	413.50	415.50	-2	4,774	-0.04%
2021/10/06	5	404.30	5	407.40	403.00	0	4,785	0.00%
2021/10/05	3	404.16	3	414.83	417.00	0	4,777	0.00%
2021/10/04	5	417.79	3	412.00	409.50	2	4,776	0.04%
2021/10/01	8.1	428.21	4	424.50	418.00	4.1	4,818	0.09%
2021/09/30	2.2	439.55	4	442.25	442.50	-1.8	4,943	-0.04%
2021/09/29	4.6	439.79	2	438.75	439.00	2.6	5,106	0.05%
2021/09/28	2.1	455.69	0	0.00	453.00	2.1	5,152	0.04%
2021/09/27	1	467.00	2	466.25	466.00	-1	5,162	-0.02%
2021/09/24	0	471.00	0	0.00	469.00	0	5,315	0.00%
2021/09/23	15	470.00	16	467.34	469.00	-1	5,496	-0.02%
2021/09/22	4	458.63	2	463.00	463.00	2	5,528	0.04%
2021/09/17	2	466.50	1	470.50	470.50	1	5,571	0.02%
2021/09/16	5	464.50	3	460.50	461.50	2	5,573	0.04%
2021/09/15	5.1	471.35	2	466.00	466.00	3.1	5,586	0.06%
2021/09/14	6.1	487.42	2	481.00	481.00	4.1	5,612	0.07%
2021/09/13	0	0.00	1	489.50	484.00	-1	5,671	-0.02%
2021/09/10	6	479.00	7.3	478.56	481.50	-1.3	5,759	-0.02%
2021/09/09	2	464.25	4.1	473.02	475.00	-2.1	5,996	-0.03%
2021/09/08	9.2	467.16	4	461.25	460.50	5.2	6,141	0.08%
2021/09/07	5	479.30	4	477.13	477.00	1	6,297	0.02%
2021/09/06	6	478.17	12	476.50	480.50	-6	6,296	-0.10%
2021/09/03	4	480.25	2	488.00	480.50	2	6,299	0.03%
2021/09/02	2.2	479.73	2.2	490.45	479.50	0	6,318	0.00%
2021/09/01	9.1	486.08	6	488.00	489.00	3	6,367	0.05%
2021/08/31	3.2	475.15	26	476.62	479.50	-22.8	6,399	-0.36%
2021/08/30	10	479.85	3	480.50	484.50	7	6,386	0.11%
2021/08/27	27	472.81	12	476.13	477.00	15	6,368	0.24%
2021/08/26	5	465.70	3	463.50	464.50	2	6,378	0.03%
2021/08/25	4	463.50	6	466.67	472.00	-2	6,352	-0.03%
2021/08/24	2.1	458.33	1	455.79	455.50	1.1	6,417	0.02%
2021/08/23	5	448.60	5	453.60	454.00	0	6,446	0.00%
2021/08/20	5	443.52	9	443.56	446.00	-4	6,412	-0.06%
2021/08/19	24.6	464.18	9.1	451.41	450.00	15.5	6,317	0.25%
2021/08/18	5.2	484.06	4	489.75	498.00	1.2	6,165	0.02%
2021/08/17	3.5	486.11	1.2	476.17	474.00	2.3	6,154	0.04%
2021/08/16	7	490.29	7	490.93	492.00	0	6,266	0.00%
2021/08/13	12.3	508.95	3	500.00	500.00	9.3	6,284	0.15%
2021/08/12	4	532.00	3.1	531.05	529.00	1	6,292	0.02%
2021/08/11	3	525.00	3.2	533.64	533.00	-0.2	6,487	0.00%
2021/08/10	5	538.78	2.2	531.70	531.00	2.8	6,647	0.04%
2021/08/09	6	549.00	2	545.00	545.00	4	6,886	0.06%
2021/08/06	5	555.60	2	558.00	558.00	3	7,108	0.04%
2021/08/05	3.1	556.13	1.2	557.33	558.00	1.9	7,424	0.03%
2021/08/04	1	556.00	6.6	552.65	554.00	-5.6	7,646	-0.07%
2021/08/03	3	555.00	2.1	553.36	553.00	0.9	7,734	0.01%
2021/08/02	5.1	551.29	4	555.00	557.00	1.1	7,840	0.01%
2021/07/30	5.5	566.03	13	563.85	560.00	-7.5	7,891	-0.09%
2021/07/29	3.5	567.75	3	569.67	571.00	0.5	7,918	0.01%
2021/07/28	21	571.85	6	572.67	565.00	15	8,050	0.19%
2021/07/27	18.1	590.08	16	589.13	581.00	2.1	8,046	0.03%
2021/07/26	5	585.60	10.1	596.72	600.00	-5.1	7,969	-0.06%
2021/07/23	7	591.57	3	589.00	589.00	4	7,938	0.05%
2021/07/22	2	595.00	13.4	599.09	591.00	-11.4	7,932	-0.14%
2021/07/21	4	578.52	11	585.65	588.00	-7	7,887	-0.09%
2021/07/20	9	572.89	8	570.00	568.00	1	7,901	0.01%
2021/07/19	6	572.00	5	582.20	583.00	1	7,915	0.01%
2021/07/16	5	578.60	4	578.50	578.00	1	7,949	0.01%
2021/07/15	6	585.83	2.1	586.52	586.00	3.9	8,102	0.05%
2021/07/14	7.1	581.14	5	582.40	583.00	2.1	8,112	0.03%
2021/07/13	0	586.00	0.1	593.04	581.00	-0.1	8,160	0.00%
2021/07/12	1	594.97	0.2	587.84	586.00	0.8	8,159	0.01%
2021/07/09	9	585.23	4	584.25	584.00	5	8,206	0.06%
2021/07/08	11.2	598.25	4	590.00	590.00	7.2	8,194	0.09%
2021/07/07	6.1	605.66	7	604.14	603.00	-0.9	8,163	-0.01%
2021/07/06	2.1	585.05	14.2	589.11	597.00	-12.1	8,056	-0.15%
2021/07/05	2.1	567.05	7.4	571.26	571.00	-5.3	8,071	-0.07%
2021/07/02	4.1	553.51	12	550.92	556.00	-7.9	8,041	-0.10%
2021/07/01	8.3	567.67	15	567.40	557.00	-6.7	8,044	-0.08%
2021/06/29	25	557.88	23.7	563.72	555.00	1.3	7,936	0.02%
2021/06/28	1	539.00	8.2	541.33	545.00	-7.2	7,801	-0.09%
2021/06/25	0	0.00	7.4	542.16	535.00	-7.4	7,826	-0.09%
2021/06/24	1.1	539.36	3	531.00	530.00	-1.9	7,803	-0.02%
2021/06/23	5	533.60	0.3	532.00	534.00	4.7	7,848	0.06%
2021/06/22	0.1	525.00	0	0.00	525.00	0.1	7,888	0.00%
2021/06/21	10.4	530.02	2.5	526.60	527.00	7.9	7,870	0.10%
2021/06/18	7.1	543.00	1	542.00	540.00	6.1	7,826	0.08%
2021/06/17	12	542.67	33.1	545.94	545.00	-21.1	7,778	-0.27%
2021/06/16	1	529.98	2.4	529.25	531.00	-1.4	7,623	-0.02%
2021/06/15	4	519.50	23.7	513.42	523.00	-19.7	7,543	-0.26%
2021/06/11	2	497.00	0	0.00	494.00	2	7,392	0.03%
2021/06/10	2.2	498.64	2.2	498.02	500.00	0.1	7,461	0.00%
2021/06/09	4	495.38	3	496.33	496.00	1	7,502	0.01%
2021/06/08	4.1	491.67	8.5	493.07	497.50	-4.4	7,606	-0.06%
2021/06/07	14.6	480.47	11.1	479.52	477.50	3.5	7,769	0.04%
2021/06/04	5.2	486.37	3.2	489.27	491.00	2	7,782	0.03%
2021/06/03	2.5	491.00	6.2	491.45	494.50	-3.7	7,907	-0.05%
2021/06/02	11.7	494.28	10.2	486.75	486.00	1.6	8,012	0.02%
2021/06/01	8.1	501.09	0	0.00	500.00	8.1	8,032	0.10%
2021/05/31	16.1	504.99	4	505.74	505.00	12	8,075	0.15%
2021/05/28	4	487.13	15	492.40	490.00	-11	8,049	-0.14%
2021/05/27	5	478.80	5	478.20	478.50	0	8,044	0.00%
2021/05/26	14.1	479.55	17	479.44	481.00	-2.9	8,135	-0.04%
2021/05/25	6	476.75	15.1	473.90	479.00	-9.1	8,138	-0.11%
2021/05/24	6.1	456.63	12	460.65	463.50	-6	8,191	-0.07%
2021/05/21	14.1	462.55	9	466.22	458.50	5.1	8,350	0.06%
2021/05/20	7	446.79	5	444.80	443.50	2	8,331	0.02%
2021/05/19	7	443.64	4	444.13	442.50	3	8,333	0.04%
2021/05/18	4	438.63	18	439.39	449.00	-14	8,340	-0.17%
2021/05/17	19	420.84	8	412.88	415.50	11	8,427	0.13%
2021/05/14	5.1	441.29	12	442.00	440.00	-7	8,287	-0.08%
2021/05/13	19.1	408.23	6	413.08	409.50	13.1	8,073	0.16%
2021/05/12	13.1	440.67	4.4	424.76	423.00	8.7	7,929	0.11%
2021/05/11	23.2	473.44	0	0.00	469.00	23.2	7,730	0.30%
2021/05/10	4.5	520.94	3	516.33	511.00	1.5	7,695	0.02%
2021/05/07	7	517.86	7.1	520.66	535.00	-0.1	7,753	0.00%
2021/05/06	1	498.99	8	500.74	501.00	-7	7,796	-0.09%
2021/05/05	5.1	496.61	3.2	499.35	490.50	1.9	7,881	0.02%
2021/05/04	9.2	505.00	5.1	506.42	503.00	4.1	8,049	0.05%
2021/05/03	9.3	531.35	3.3	523.59	522.00	6	8,230	0.07%
2021/04/29	1.1	545.07	2.1	544.06	543.00	-0.9	8,285	-0.01%
2021/04/28	3.2	550.00	0.2	550.48	547.00	2.9	8,373	0.04%
2021/04/27	4.1	556.76	5	555.40	555.00	-0.9	8,464	-0.01%
2021/04/26	3	558.35	8	558.38	560.00	-5	8,557	-0.06%
2021/04/23	7.1	556.58	5	560.20	554.00	2.1	8,685	0.02%
2021/04/22	5.1	548.14	4	549.75	546.00	1.1	8,861	0.01%
2021/04/21	11.1	561.55	2	558.00	557.00	9.1	9,069	0.10%
2021/04/20	3.1	568.71	11	574.54	571.00	-8	9,320	-0.09%
2021/04/19	2.1	559.95	5	556.00	553.00	-2.9	9,393	-0.03%
2021/04/16	4	548.02	4	548.25	551.00	0	9,653	0.00%
2021/04/15	0.1	545.75	0	0.00	553.00	0.1	10,131	0.00%
2021/04/14	6	545.51	3	550.00	546.00	3	10,236	0.03%
2021/04/13	5.8	564.14	4	561.25	556.00	1.8	10,413	0.02%
2021/04/12	9.2	569.42	3.1	565.02	563.00	6.2	10,560	0.06%
2021/04/09	7.2	580.14	5	579.00	578.00	2.2	10,571	0.02%
2021/04/08	5	582.80	25.6	582.77	587.00	-20.6	10,609	-0.19%
2021/04/07	6	568.83	6.1	568.79	570.00	-0.1	10,587	0.00%
2021/04/06	1	562.00	3	559.33	562.00	-2	10,645	-0.02%
2021/04/01	8	550.25	3	553.00	553.00	5	10,672	0.05%
2021/03/31	8.2	557.08	0	0.00	553.00	8.2	10,747	0.08%
2021/03/30	0	0.00	1	563.00	563.00	-1	11,057	-0.01%
2021/03/29	2.2	560.21	0.2	563.73	554.00	1.9	11,140	0.02%
2021/03/26	0.1	560.00	8	559.88	559.00	-8	11,223	-0.07%
2021/03/25	11	546.63	6	545.04	542.00	5	11,290	0.04%
2021/03/24	9	550.00	7	552.00	552.00	2	11,327	0.02%
2021/03/23	3	554.67	1	568.00	554.00	2	11,551	0.02%
2021/03/22	4	552.99	7	554.73	563.00	-3	11,668	-0.03%
2021/03/19	10.1	548.63	10.1	550.90	552.00	0.1	11,983	0.00%
2021/03/18	9.3	564.48	3	567.33	559.00	6.3	12,076	0.05%
2021/03/17	6.1	571.52	0.1	578.00	568.00	6	12,371	0.05%
2021/03/16	4	584.50	10	584.80	579.00	-6	12,758	-0.05%
2021/03/15	6.1	574.44	4	581.00	580.00	2.1	13,158	0.02%
2021/03/12	9.5	573.68	21	574.19	572.00	-11.5	13,230	-0.09%
2021/03/11	10	560.00	13	558.15	565.00	-3	13,241	-0.02%
2021/03/10	20	538.65	17	534.29	534.00	3	13,112	0.02%
2021/03/09	12.1	539.49	14	534.79	535.00	-1.9	13,284	-0.01%
2021/03/08	11.1	558.60	6	555.67	547.00	5.1	13,266	0.04%
2021/03/05	11	566.82	6	566.00	564.00	5	13,334	0.04%
2021/03/04	19.1	582.88	8	577.00	575.00	11.1	13,528	0.08%
2021/03/03	12	582.92	11	589.64	592.00	1	13,543	0.01%
2021/03/02	7.1	593.31	4	605.50	583.00	3.1	13,585	0.02%
2021/02/26	23.1	598.28	7	596.86	593.00	16.1	13,877	0.12%
2021/02/25	11	620.18	6	617.33	614.00	5	14,159	0.04%
2021/02/24	19.3	624.94	12	626.17	612.00	7.3	14,233	0.05%
2021/02/23	12	629.58	23.1	630.65	637.00	-11.1	14,323	-0.08%
2021/02/22	16	621.25	15	623.67	620.00	1	14,226	0.01%
2021/02/19	9.1	605.07	9	605.56	609.00	0.1	14,128	0.00%
2021/02/18	19.6	616.50	5.1	613.62	612.00	14.5	14,133	0.10%
2021/02/17	9	621.56	14.3	619.19	623.00	-5.3	14,120	-0.04%
2021/02/05	2	594.00	4	592.24	588.00	-2	13,936	-0.01%
2021/02/04	6.1	586.47	5	584.00	583.00	1.1	13,989	0.01%
2021/02/03	6.1	592.47	3	588.67	593.00	3.1	14,107	0.02%
2021/02/02	11.1	588.00	9	589.44	596.00	2.1	14,114	0.01%
2021/02/01	11	567.64	5.2	573.33	573.00	5.8	14,079	0.04%
2021/01/29	8	584.50	11	582.00	574.00	-3	13,973	-0.02%
2021/01/28	9	578.67	3	584.67	577.00	6	13,970	0.04%
2021/01/27	16.7	595.64	10.1	599.34	597.00	6.7	14,095	0.05%
2021/01/26	14.1	614.85	10	600.40	597.00	4.1	14,352	0.03%
2021/01/25	12	629.33	15	627.60	626.00	-3	14,157	-0.02%
2021/01/22	11.1	608.01	8	613.75	608.00	3.1	13,907	0.02%
2021/01/21	5.1	602.83	9	604.78	608.00	-3.9	13,821	-0.03%
2021/01/20	18	599.94	13	599.54	594.00	5	13,714	0.04%
2021/01/19	8.1	609.38	13	609.85	608.00	-4.9	13,633	-0.04%
2021/01/18	18	595.39	18	599.17	602.00	0	13,587	0.00%
2021/01/15	24.1	609.62	31	607.06	602.00	-7	13,422	-0.05%
2021/01/14	23	598.92	14	603.21	608.00	9	13,162	0.07%
2021/01/13	14	598.00	34	599.24	604.00	-20	12,921	-0.15%
2021/01/12	16	581.50	5.2	575.50	575.00	10.8	12,604	0.09%
2021/01/11	17	586.53	18	589.83	592.00	-1	12,407	-0.01%
2021/01/08	17.1	557.02	52.2	556.58	572.00	-35.1	12,221	-0.29%
2021/01/07	10.5	523.57	8.1	524.68	529.00	2.4	11,699	0.02%
2021/01/06	13.1	518.44	24	517.92	513.00	-10.9	11,576	-0.09%
2021/01/05	4.5	523.11	17	526.29	528.00	-12.5	11,391	-0.11%
2021/01/04	3	519.02	5.1	520.63	520.00	-2.1	11,327	-0.02%
2020/12/31	9	517.89	6	519.17	518.00	3	11,391	0.03%
2020/12/30	5	513.80	20	517.10	521.00	-15	11,285	-0.13%
2020/12/29	5	506.40	7.1	508.70	506.00	-2.1	11,147	-0.02%
2020/12/28	4.5	502.67	1	500.00	502.00	3.5	11,076	0.03%
2020/12/25	13	504.27	4	500.75	500.00	9	11,117	0.08%
2020/12/24	14	506.50	20	512.75	504.00	-6	11,211	-0.05%
2020/12/23	8	480.94	11.1	489.24	492.00	-3.1	10,873	-0.03%
2020/12/22	9	480.89	4	488.25	477.50	5	10,803	0.05%
2020/12/21	6.1	478.73	6	483.30	482.00	0.1	10,763	0.00%
2020/12/18	13.1	490.53	9	486.89	485.50	4.1	10,661	0.04%
2020/12/17	13	486.04	34.1	484.11	495.00	-21.1	10,605	-0.20%
2020/12/16	0	0.00	2	499.50	495.50	-2	10,384	-0.02%
2020/12/15	23.2	504.94	4	489.44	488.50	19.2	10,241	0.19%
2020/12/14	7.2	513.81	5	518.40	520.00	2.2	9,964	0.02%
2020/12/11	30.1	510.71	35.4	513.64	518.00	-5.3	9,826	-0.05%
2020/12/10	19	506.13	26.1	508.63	509.00	-7.1	9,487	-0.08%
2020/12/09	23.5	494.36	38.1	493.55	499.00	-14.6	9,114	-0.16%
2020/12/08	12	465.59	6	465.25	466.50	6	8,669	0.07%
2020/12/07	10.1	458.81	5	462.80	458.50	5.1	8,607	0.06%
2020/12/04	6.3	458.43	13	457.77	459.00	-6.7	8,562	-0.08%
2020/12/03	7	465.35	10	459.35	460.50	-3	8,610	-0.03%
2020/12/02	14	449.86	7.1	450.62	450.00	6.9	8,368	0.08%
2020/12/01	14.1	452.17	22	452.25	454.00	-7.9	8,276	-0.10%
2020/11/30	2	447.00	12	446.25	442.00	-10	8,157	-0.12%
2020/11/27	4.1	433.00	4	435.38	436.00	0.1	7,936	0.00%
2020/11/26	10	423.76	10	427.20	428.50	0	7,906	0.00%
2020/11/25	16	431.75	28	428.66	423.00	-12	7,934	-0.15%
2020/11/24	8.2	436.14	28	434.05	437.50	-19.8	7,624	-0.26%
2020/11/23	1	417.56	7	417.00	418.50	-6	7,265	-0.08%
2020/11/20	9	414.17	14	412.68	412.00	-5	7,173	-0.07%
2020/11/19	11.1	403.55	9	403.89	404.00	2.1	7,018	0.03%
2020/11/18	1	400.50	1	399.50	399.50	0	7,016	0.00%
2020/11/17	0	0.00	7	399.14	398.50	-7	7,138	-0.10%
2020/11/16	7	399.21	8	398.00	396.50	-1	7,492	-0.01%
2020/11/13	10	397.50	8	397.81	397.00	2	7,674	0.03%
2020/11/12	1	393.50	15.3	396.17	395.50	-14.3	7,652	-0.19%
2020/11/11	7	390.64	17.1	394.03	392.50	-10.1	7,575	-0.13%
2020/11/10	5	390.20	6	389.75	388.00	-1	7,471	-0.01%
2020/11/09	7	387.07	5	386.90	388.00	2	7,478	0.03%
2020/11/06	4	382.88	2	382.00	381.50	2	7,575	0.03%
2020/11/05	4	384.88	4.2	386.35	386.50	-0.2	7,539	0.00%
2020/11/04	11	379.45	20.2	382.77	381.50	-9.2	7,496	-0.12%
2020/11/03	3	376.17	13	373.88	377.50	-10	7,553	-0.13%
2020/11/02	5	357.30	5	352.50	352.50	0	7,342	0.00%
2020/10/30	9	355.00	11	354.09	355.50	-2	7,515	-0.03%
2020/10/29	7	349.07	4	351.00	351.00	3	7,518	0.04%
2020/10/28	6	358.75	6	357.92	357.00	0	7,623	0.00%
2020/10/27	15	357.87	7	358.71	359.00	8	7,710	0.10%
2020/10/26	2	362.00	7.1	361.52	363.00	-5.1	7,719	-0.07%
2020/10/23	11	353.91	11	353.91	354.00	0	7,812	0.00%
2020/10/22	4	354.13	0	0.00	354.50	4	8,411	0.05%
2020/10/21	0	0.00	6	361.50	356.50	-6	8,727	-0.07%
2020/10/20	2	359.50	4	360.00	360.00	-2	8,885	-0.02%
2020/10/19	1	362.00	3	360.50	360.00	-2	9,021	-0.02%
2020/10/16	6	356.50	7.1	359.96	359.50	-1.1	9,188	-0.01%
2020/10/15	3	354.17	6	354.83	354.00	-3	9,252	-0.03%
2020/10/14	3	356.17	3	354.33	354.00	0	9,294	0.00%
2020/10/13	4	357.25	5	356.60	356.50	-1	9,387	-0.01%
2020/10/12	1	363.50	2	355.75	353.00	-1	9,402	-0.01%
2020/10/08	3	361.67	10	362.05	363.00	-7	9,359	-0.07%
2020/10/07	1	355.01	4	356.38	356.00	-3	9,362	-0.03%
2020/10/06	4	356.25	5	356.00	355.50	-1	9,463	-0.01%
2020/10/05	3	353.33	2	354.00	354.50	1	9,610	0.01%
2020/09/30	6	350.25	18	349.56	351.50	-12	9,742	-0.12%
2020/09/29	5	348.80	11.1	351.86	348.00	-6.1	9,854	-0.06%
2020/09/28	1	325.56	0	0.00	331.50	1	10,005	0.01%
2020/09/25	14	327.86	3	327.83	324.00	11	10,214	0.11%
2020/09/24	5	336.29	4	331.00	331.00	1	10,258	0.01%
2020/09/23	7	344.14	4	341.63	341.50	3	10,305	0.03%
2020/09/22	3	344.17	5	342.80	344.00	-2	10,435	-0.02%
2020/09/21	5	350.10	4	349.88	348.00	1	10,815	0.01%
2020/09/18	2	357.50	2.1	357.02	357.00	-0.1	11,006	0.00%
2020/09/17	19	360.03	3	359.00	357.50	16	11,223	0.14%
2020/09/16	1	354.98	3	354.17	353.00	-2	11,480	-0.02%
2020/09/15	8	355.44	0	0.00	355.50	8	11,677	0.07%
2020/09/14	4	354.01	16.1	357.23	358.50	-12.1	11,925	-0.10%
2020/09/11	2	346.77	4	347.38	349.50	-2	12,114	-0.02%
2020/09/10	5	349.59	9	352.44	345.00	-4	12,332	-0.03%
2020/09/09	8	344.81	6	349.17	350.50	2	12,512	0.02%
2020/09/08	4	346.50	9	348.17	350.00	-5	12,543	-0.04%
2020/09/07	3	338.67	2	336.50	335.50	1	12,587	0.01%
2020/09/04	9	338.89	7	340.29	340.00	2	12,801	0.02%
2020/09/03	2	340.50	7.2	341.85	344.00	-5.2	12,939	-0.04%
2020/09/02	2	336.50	2	335.00	335.00	0	13,002	0.00%
2020/09/01	7	331.58	2	337.00	337.00	5	13,192	0.04%
2020/08/31	24	334.98	18	332.31	333.00	6	13,528	0.04%
2020/08/28	14	339.29	18.1	339.22	340.50	-4.1	13,726	-0.03%
2020/08/27	2	336.00	1	334.00	336.50	1	13,928	0.01%
2020/08/26	2.3	335.00	2	335.00	337.00	0.3	14,096	0.00%
2020/08/25	5	333.50	3	335.83	333.00	2	14,292	0.01%
2020/08/24	11	336.09	2	333.50	333.50	9	14,375	0.06%
2020/08/21	10	340.15	12	341.29	344.00	-2	14,441	-0.01%
2020/08/20	23	335.63	20	340.35	330.00	3	14,470	0.02%
2020/08/19	37.1	361.97	24	359.23	354.50	13.1	14,228	0.09%
2020/08/18	27	375.81	13	373.31	373.00	14	14,298	0.10%
2020/08/17	4.2	379.54	0	0.00	379.00	4.2	14,440	0.03%
2020/08/14	10	375.70	7	374.57	375.00	3	14,667	0.02%
2020/08/13	10.1	377.17	13	379.92	376.50	-2.9	15,105	-0.02%
2020/08/12	19.1	384.34	12	382.13	380.50	7.1	15,219	0.05%
2020/08/11	3	386.67	7	385.64	385.50	-4	15,357	-0.03%
2020/08/10	3.1	385.23	1	386.00	384.50	2.1	15,642	0.01%
2020/08/07	24	397.67	11	398.73	390.00	13	15,917	0.08%
2020/08/06	19	393.32	8	395.38	391.50	11	15,909	0.07%
2020/08/05	10	398.05	16	397.28	397.50	-6	15,991	-0.04%
2020/08/04	8	390.38	7	391.29	391.00	1	16,000	0.01%
2020/08/03	6	391.33	11	393.95	390.00	-5	16,227	-0.03%
2020/07/31	8	384.56	9	386.72	389.00	-1	16,468	-0.01%
2020/07/30	12	382.88	9	383.39	381.50	3	16,727	0.02%
2020/07/29	18	382.00	10	381.55	382.50	8	17,464	0.05%
2020/07/28	32	397.98	77	395.12	384.00	-45	17,642	-0.26%
2020/07/27	11	401.50	32.1	401.37	406.00	-21.1	17,457	-0.12%
2020/07/24	8.1	390.99	12	389.88	389.50	-3.9	17,439	-0.02%
2020/07/23	14	391.82	10	393.55	389.50	4	17,949	0.02%
2020/07/22	17.1	394.42	33	394.70	396.00	-15.9	18,359	-0.09%
2020/07/21	10	388.55	43	388.08	388.00	-33	18,441	-0.18%
2020/07/20	5	380.90	17	380.50	382.00	-12	18,646	-0.06%
2020/07/17	19	379.66	15	381.13	379.00	4	18,968	0.02%
2020/07/16	11	379.00	11	378.50	377.00	0	19,192	0.00%
2020/07/15	12	376.04	8	377.25	374.50	4	19,332	0.02%
2020/07/14	23	381.22	16	378.66	374.00	7	19,688	0.04%
2020/07/13	7	377.29	8	375.75	380.50	-1	19,916	-0.01%
2020/07/10	33	375.55	22	374.18	370.50	11	20,835	0.05%
2020/07/09	21.2	382.39	18	384.42	379.50	3.2	20,941	0.02%
2020/07/08	15	388.83	8	390.56	387.00	7	21,081	0.03%
2020/07/07	19.1	389.68	20.3	390.68	392.50	-1.2	21,183	-0.01%
2020/07/06	21	377.17	21	379.17	378.50	0	21,407	0.00%
2020/07/03	16	378.28	9	377.67	377.00	7	21,730	0.03%
2020/07/02	14	377.86	5	379.20	377.00	9	21,947	0.04%
2020/07/01	9	381.06	11	381.41	379.50	-2	22,053	-0.01%
2020/06/30	53.1	378.84	31	377.97	381.00	22.1	22,017	0.10%
2020/06/29	24	395.85	6	395.75	391.00	18	21,701	0.08%
2020/06/24	12	409.88	10	412.20	407.50	2	21,595	0.01%
2020/06/23	18	404.94	18	405.89	406.00	0	21,573	0.00%
2020/06/22	8	396.31	19.1	398.08	396.50	-11.1	21,487	-0.05%
2020/06/19	37.3	411.60	38	411.08	404.50	-0.7	21,565	0.00%
2020/06/18	38	402.51	48	403.15	405.00	-10	21,525	-0.05%
2020/06/17	22	401.05	33.1	399.23	399.00	-11.1	21,523	-0.05%
2020/06/16	22	391.98	53	393.24	396.00	-31	21,656	-0.14%
2020/06/15	19	382.82	10	383.35	382.00	9	21,862	0.04%
2020/06/12	44	377.11	29	374.91	381.00	15	22,147	0.07%
2020/06/11	34	390.37	18	387.17	383.50	16	22,548	0.07%
2020/06/10	13	396.50	17	398.85	394.50	-4	22,704	-0.02%
2020/06/09	43	393.17	28	393.36	392.50	15	22,883	0.07%
2020/06/08	48	392.86	48	391.10	393.00	0	23,169	0.00%
2020/06/05	48	395.14	19	393.37	387.50	29	23,158	0.13%
2020/06/04	19	399.13	54	400.41	400.50	-35	23,039	-0.15%
2020/06/03	34	391.71	33	390.70	392.00	1	22,971	0.00%
2020/06/02	31	384.06	36	386.00	383.00	-5	22,862	-0.02%
2020/06/01	22	380.39	19	381.55	385.50	3	22,847	0.01%
2020/05/29	24	369.21	22	369.34	370.50	2	22,950	0.01%
2020/05/28	27	376.04	24	373.52	370.00	3	23,024	0.01%
2020/05/27	23	374.04	28	373.27	376.00	-5	23,258	-0.02%
2020/05/26	14	376.93	13	377.73	371.00	1	23,586	0.00%
2020/05/25	31	365.53	15	368.90	376.00	16	23,905	0.07%
2020/05/22	16	373.97	17	373.41	371.50	-1	23,914	0.00%
2020/05/21	34	385.56	33	384.23	382.00	1	23,916	0.00%
2020/05/20	27.1	387.26	37	386.11	384.50	-9.9	23,896	-0.04%
2020/05/19	22	376.05	15	374.33	373.00	7	23,524	0.03%
2020/05/18	51	378.81	19	373.71	369.00	32	23,519	0.14%
2020/05/15	31	388.34	25	389.56	386.00	6	23,501	0.03%
2020/05/14	36	393.67	16	395.63	385.50	20	23,283	0.09%
2020/05/13	35	401.21	36	402.18	402.50	-1	23,119	0.00%
2020/05/12	14	411.79	21	409.52	406.00	-7	22,927	-0.03%
2020/05/11	14	411.82	10	411.15	413.50	4	22,828	0.02%
2020/05/08	31	408.03	14	405.46	403.50	17	22,859	0.07%
2020/05/07	41	416.34	14	411.71	410.00	27	22,707	0.12%
2020/05/06	12	413.46	27	414.54	416.00	-15	22,443	-0.07%
2020/05/05	33	410.15	55	414.05	407.00	-22	22,198	-0.10%
2020/05/04	27	383.00	15	383.73	391.50	12	21,593	0.06%
2020/04/30	21	391.71	59	388.31	391.00	-38	21,506	-0.18%
2020/04/29	23	384.67	12	386.13	380.00	11	21,313	0.05%
2020/04/28	34	386.56	18	386.89	383.50	16	21,175	0.08%
2020/04/27	14	358.82	45	372.14	379.50	-31	20,727	-0.15%
2020/04/24	18	343.72	16	344.34	345.00	2	20,206	0.01%
2020/04/23	22	346.07	21	346.90	344.00	1	19,998	0.01%
2020/04/22	35	329.41	40	337.00	344.00	-5	19,743	-0.03%
2020/04/21	21	334.14	24	329.31	326.00	-3	19,557	-0.02%
2020/04/20	12	340.33	14	341.64	343.00	-2	19,488	-0.01%
2020/04/17	36	345.68	17	345.79	339.50	19	19,382	0.10%
2020/04/16	27	339.80	25	338.94	341.50	2	19,076	0.01%
2020/04/15	97	349.12	62	346.85	343.50	35	18,908	0.19%
2020/04/14	22	337.41	20	339.25	338.00	2	18,422	0.01%
2020/04/13	27	333.06	28	335.41	332.50	-1	18,450	-0.01%
2020/04/10	26	341.31	21	340.05	343.00	5	18,307	0.03%
2020/04/09	48.1	341.45	38	338.80	335.00	10.1	18,420	0.05%
2020/04/08	31	313.73	33	317.94	329.00	-2	17,944	-0.01%
2020/04/07	44	297.08	31	298.21	299.50	13	17,628	0.07%
2020/04/06	11	283.64	12	281.21	288.00	-1	17,532	-0.01%
2020/04/01	20	271.75	14	274.21	272.50	6	17,404	0.03%
2020/03/31	5	277.60	9	277.89	274.50	-4	17,453	-0.02%
2020/03/30	6	272.50	4	276.13	278.00	2	17,502	0.01%
2020/03/27	18	296.44	5	292.30	280.50	13	17,595	0.07%
2020/03/26	12	288.00	13	286.35	291.50	-1	17,504	-0.01%
2020/03/25	10	289.25	9	291.61	292.00	1	17,609	0.01%
2020/03/24	19	273.82	32	272.09	274.00	-13	17,409	-0.07%
2020/03/23	24	243.85	40	243.31	252.00	-16	17,266	-0.09%
2020/03/20	24	248.44	24	249.42	252.00	0	17,066	0.00%
2020/03/19	26	238.52	9	234.67	229.50	17	16,768	0.10%
2020/03/18	40	267.45	38	265.20	254.50	2	16,462	0.01%
2020/03/17	35.1	280.92	36	277.78	265.00	-1	16,208	-0.01%
2020/03/16	43	315.43	26	319.60	290.50	17	15,777	0.11%
2020/03/13	16	314.00	14	314.86	320.00	2	15,477	0.01%
2020/03/12	39	365.47	25	351.72	345.50	14	15,311	0.09%
2020/03/11	24	390.98	29	396.72	383.50	-5	14,998	-0.03%
2020/03/10	17	383.12	26	384.46	394.50	-9	14,881	-0.06%
2020/03/09	69	393.76	59	392.99	386.00	10	14,982	0.07%
2020/03/06	29	406.41	29	405.98	406.50	0	15,083	0.00%
2020/03/05	9	405.11	14	407.71	410.50	-5	15,072	-0.03%
2020/03/04	47	405.14	48	406.49	400.50	-1	14,924	-0.01%
2020/03/03	40	429.49	26	424.42	417.00	14	14,662	0.10%
2020/03/02	45	412.50	32	417.00	418.50	13	14,572	0.09%
2020/02/27	23	434.09	19	421.24	410.00	4	14,332	0.03%
2020/02/26	27	459.98	12	452.19	441.00	15	13,904	0.11%
2020/02/25	61	488.89	41	490.06	485.00	20	13,410	0.15%
2020/02/24	8	468.13	20	478.78	484.50	-12	13,110	-0.09%
2020/02/21	69	469.15	94	469.74	472.00	-25	12,946	-0.19%
2020/02/20	58	462.66	32	460.20	457.50	26	12,798	0.20%
2020/02/19	19	450.42	28	456.98	460.00	-9	12,707	-0.07%
2020/02/18	44	454.72	31	460.52	450.00	13	12,599	0.10%
2020/02/17	30	453.55	28	455.93	453.00	2	12,764	0.02%
2020/02/14	29	452.38	40	447.74	457.00	-11	12,670	-0.09%
2020/02/13	18	441.61	36	447.14	439.00	-18	12,738	-0.14%
2020/02/12	11	444.96	11	444.91	448.00	0	12,673	0.00%
2020/02/11	21	434.12	24	434.94	437.00	-3	12,601	-0.02%
2020/02/10	17	418.41	6	416.33	418.50	11	12,441	0.09%
2020/02/07	11	418.09	9	417.94	416.50	2	12,358	0.02%
2020/02/06	10	420.95	10	421.65	417.00	0	12,329	0.00%
2020/02/05	15	418.67	18	422.89	413.00	-3	12,417	-0.02%
2020/02/04	19	411.05	27	414.43	418.50	-8	12,328	-0.06%
2020/02/03	7	373.14	9	383.72	392.00	-2	12,189	-0.02%
2020/01/31	22	384.89	33	383.27	386.50	-11	12,084	-0.09%
2020/01/30	19	381.97	12	384.38	374.00	7	11,931	0.06%
2020/01/20	3	416.17	2	415.75	415.50	1	11,795	0.01%
2020/01/17	11	419.05	6	419.67	413.00	5	11,912	0.04%
2020/01/16	10	421.80	13	422.12	417.00	-3	11,948	-0.03%
2020/01/15	16	421.31	16	421.91	413.00	0	11,920	0.00%
2020/01/14	3	407.00	21	409.57	419.00	-18	11,961	-0.15%
2020/01/13	6	390.83	6	388.25	390.00	0	11,852	0.00%
2020/01/10	16	396.94	12	393.92	392.50	4	11,859	0.03%
2020/01/09	15	396.73	10	396.90	392.00	5	11,944	0.04%
2020/01/08	26	388.75	36	389.31	387.00	-10	11,937	-0.08%
2020/01/07	29	423.16	3	421.17	414.00	26	11,645	0.22%
2020/01/06	29	462.48	27	464.57	460.00	2	11,658	0.02%
2020/01/03	59	457.08	87	461.79	468.00	-28	11,967	-0.23%
2020/01/02	11	438.23	12	436.88	436.00	-1	11,787	-0.01%
2019/12/31	22	438.43	7	438.43	437.00	15	11,843	0.13%
2019/12/30	8	427.63	21	433.83	436.00	-13	11,735	-0.11%
2019/12/27	4	406.63	8	408.31	411.00	-4	11,692	-0.03%
2019/12/26	11	406.77	7	408.07	402.00	4	12,023	0.03%
2019/12/25	15	399.57	27	401.17	403.50	-12	12,124	-0.10%
2019/12/24	37	393.97	38	392.36	395.00	-1	12,256	-0.01%
2019/12/23	41	385.66	42	386.93	383.00	-1	12,052	-0.01%
2019/12/20	16	396.69	30	394.12	389.50	-14	11,942	-0.12%
2019/12/19	5	382.50	11	381.36	383.00	-6	11,581	-0.05%
2019/12/18	19	379.63	14	378.07	376.50	5	11,516	0.04%
2019/12/17	6	377.75	2	378.00	377.00	4	11,409	0.04%
2019/12/16	3	377.50	5	379.00	379.00	-2	11,374	-0.02%
2019/12/13	12	380.33	4	381.00	376.50	8	11,419	0.07%
2019/12/12	13	378.31	11	380.59	381.50	2	11,277	0.02%
2019/12/11	5	371.00	22	376.11	378.50	-17	11,125	-0.15%
2019/12/10	11	369.86	3	367.00	368.00	8	10,969	0.07%
2019/12/09	18	375.11	6	376.08	372.50	12	10,944	0.11%
2019/12/06	2	365.00	3	369.17	369.00	-1	10,805	-0.01%
2019/12/05	11	366.05	8	363.38	362.00	3	10,769	0.03%
2019/12/04	15	366.33	18	369.83	361.00	-3	10,820	-0.03%
2019/12/03	16	360.72	29	354.05	363.00	-13	10,523	-0.12%
2019/12/02	3	333.00	10	336.40	338.00	-7	10,264	-0.07%
2019/11/29	4	331.50	2	335.00	330.00	2	10,445	0.02%
2019/11/28	0	0.00	4	336.50	335.00	-4	10,723	-0.04%
2019/11/27	4	332.25	5	334.50	336.50	-1	10,677	-0.01%
2019/11/26	2	330.50	22	329.25	326.50	-20	10,604	-0.19%
2019/11/25	13	320.15	2	322.50	322.50	11	10,538	0.10%
2019/11/22	2	319.50	0	0.00	317.00	2	10,642	0.02%
2019/11/21	1	314.50	28	316.88	318.50	-27	10,783	-0.25%
2019/11/20	1	324.50	2	319.75	320.00	-1	10,782	-0.01%
2019/11/19	2	320.25	3	321.50	323.50	-1	10,827	-0.01%
2019/11/18	1	323.00	1	318.50	317.50	0	10,776	0.00%
2019/11/15	5	325.30	6	323.25	321.00	-1	10,764	-0.01%
2019/11/14	19	329.58	38	329.78	326.50	-19	10,669	-0.18%
2019/11/13	3	310.50	6	310.50	310.50	-3	10,231	-0.03%
2019/11/11	17	289.29	12	283.21	282.50	5	10,261	0.05%
2019/11/08	7	308.29	7	308.86	307.00	0	10,018	0.00%
2019/11/07	4	306.63	2	308.25	306.00	2	10,047	0.02%
2019/11/06	1	309.00	1	309.00	307.00	0	9,990	0.00%
2019/11/05	3	313.00	0	0.00	312.00	3	9,972	0.03%
2019/11/04	15	314.90	3.1	313.18	312.50	11.9	9,989	0.12%
2019/11/01	13	307.12	17	311.94	316.00	-4	10,092	-0.04%
2019/10/31	18	320.14	13	318.50	314.00	5	9,931	0.05%
2019/10/30	19	319.82	16	320.53	320.50	3	9,866	0.03%
2019/10/29	19	318.16	17	319.38	318.00	2	9,798	0.02%
2019/10/28	2	316.25	1	317.00	316.50	1	9,828	0.01%
2019/10/25	4	316.63	5	318.90	316.00	-1	9,810	-0.01%
2019/10/24	7	317.93	10	319.00	317.00	-3	9,735	-0.03%
2019/10/23	3	311.50	2	315.00	312.50	1	9,601	0.01%
2019/10/22	3	313.99	16	316.50	311.50	-13	9,502	-0.14%
2019/10/21	23	318.65	12	318.79	313.50	11	9,444	0.12%
2019/10/18	3	312.17	4	310.38	312.50	-1	9,240	-0.01%
2019/10/17	4	305.50	8	306.81	310.50	-4	9,121	-0.04%
2019/10/16	14	305.43	11	301.91	302.00	3	9,068	0.03%
2019/10/15	10	309.60	3	308.00	306.00	7	8,890	0.08%
2019/10/14	6	309.25	23.1	310.56	314.50	-17.1	8,738	-0.20%
2019/10/09	7	294.79	17	296.94	301.50	-10	8,561	-0.12%
2019/10/08	13	282.58	37	287.55	298.50	-24	8,237	-0.29%
2019/10/07	6	270.17	19	273.87	276.00	-13	7,784	-0.17%
2019/10/04	6	264.00	2	261.00	261.00	4	7,557	0.05%
2019/10/03	0	0.00	4	265.88	265.50	-4	7,488	-0.05%
2019/10/02	4	266.50	34	265.66	269.00	-30	7,398	-0.41%
2019/10/01	11	259.95	22.1	261.96	268.00	-11.1	7,267	-0.15%
2019/09/27	2	244.50	21	242.81	246.50	-19	6,985	-0.27%
2019/09/26	4	239.00	32.1	239.29	238.50	-28.1	6,770	-0.42%
2019/09/25	3	228.33	0	0.00	229.50	3	6,527	0.05%
2019/09/23	2	234.00	0	0.00	233.00	2	6,636	0.03%
2019/09/20	2	233.50	3	234.00	233.50	-1	6,677	-0.01%
2019/09/19	1	232.50	1	232.50	232.00	0	6,633	0.00%
2019/09/18	1	234.00	0	0.00	232.50	1	6,690	0.01%
2019/09/17	7	237.64	6	237.33	233.50	1	6,698	0.01%
2019/09/16	1	230.50	0	0.00	231.50	1	6,647	0.02%
2019/09/12	8	233.25	5	232.90	231.00	3	6,833	0.04%
2019/09/11	4	230.00	0	0.00	230.00	4	6,911	0.06%
2019/09/10	1	231.50	1	230.00	228.50	0	6,957	0.00%
2019/09/09	0	0.00	3	234.00	233.00	-3	7,005	-0.04%
2019/09/06	3	240.33	12	238.38	237.00	-9	6,985	-0.13%
2019/09/05	11	238.50	7	238.29	238.00	4	6,921	0.06%
2019/09/04	3	234.17	0	0.00	234.50	3	6,792	0.04%
2019/09/03	20	236.00	5	235.10	235.50	15	6,765	0.22%
2019/09/02	28	233.61	18	234.58	236.00	10	6,703	0.15%
2019/08/30	1	225.50	29	223.17	227.00	-28	6,498	-0.43%
2019/08/29	5	204.70	3	205.67	206.50	2	6,338	0.03%
2019/08/28	10.2	205.46	7	205.29	204.50	3.2	6,369	0.05%
2019/08/27	11	208.41	4	207.88	203.00	7	6,348	0.11%
2019/08/26	22	210.98	23	213.46	209.00	-1	6,334	-0.02%
2019/08/23	6	258.08	9.1	256.92	258.00	-3.1	6,231	-0.05%
2019/08/22	14	253.79	0	0.00	253.00	14	6,180	0.23%
2019/08/21	18	262.03	5	257.50	257.50	13	6,140	0.21%
2019/08/20	1	267.50	0	0.00	265.50	1	6,076	0.02%
2019/08/19	11	263.27	1	263.50	264.50	10	6,067	0.16%
2019/08/16	3	264.33	16	264.63	263.50	-13	6,169	-0.21%
2019/08/15	8	263.44	21	263.00	264.50	-13	6,197	-0.21%
2019/08/14	2	271.00	5	270.90	268.50	-3	6,242	-0.05%
2019/08/13	11	266.36	8	266.88	266.50	3	6,223	0.05%
2019/08/12	1	261.00	6.1	265.88	268.50	-5.1	6,311	-0.08%
2019/08/08	1	254.50	5	255.60	257.00	-4	6,341	-0.06%
2019/08/07	5	254.00	0	0.00	250.50	5	6,380	0.08%
2019/08/06	2	257.75	2	253.00	258.50	0	6,530	0.00%
2019/08/05	10	263.90	7	265.93	260.00	3	6,653	0.05%
2019/08/02	5	259.20	2	259.50	257.50	3	6,659	0.05%
2019/08/01	2	267.00	3	267.50	266.00	-1	6,678	-0.01%
2019/07/31	1	261.00	1	262.00	266.00	0	6,735	0.00%
2019/07/30	0	0.00	7	264.50	264.50	-7	6,751	-0.10%
2019/07/26	26	257.42	0	0.00	259.50	26	6,791	0.38%
2019/07/25	3	254.33	2	255.50	258.00	1	6,811	0.01%
2019/07/24	1	255.50	1	260.50	255.50	0	6,857	0.00%
2019/07/23	2	256.25	2	257.50	255.00	0	7,072	0.00%
2019/07/22	6	253.67	2	254.50	253.00	4	7,114	0.06%
2019/07/19	3	258.83	0	0.00	257.50	3	7,278	0.04%
2019/07/18	6	261.33	0	0.00	259.00	6	7,308	0.08%
2019/07/17	1	266.50	1	267.50	267.00	0	7,339	0.00%
2019/07/16	1	269.50	1	270.50	269.50	0	7,398	0.00%
2019/07/15	8	266.63	4	266.38	267.50	4	7,462	0.05%
2019/07/11	0	0.00	2	272.75	271.50	-2	7,939	-0.03%
2019/07/10	3	266.67	2	267.75	269.00	1	7,981	0.01%
2019/07/09	4	267.00	10	267.30	264.00	-6	7,998	-0.08%
2019/07/08	0	0.00	7	275.50	275.00	-7	7,963	-0.09%
2019/07/05	14	278.18	4	277.00	278.00	10	8,066	0.12%
2019/07/04	8	279.31	8	278.00	277.00	0	8,069	0.00%
2019/07/03	1	272.50	1	271.50	270.00	0	8,107	0.00%
2019/07/02	11	272.41	2	271.50	271.50	9	8,194	0.11%
2019/07/01	0	0.00	8.2	271.04	272.50	-8.2	8,287	-0.10%
2019/06/28	0	0.00	2	266.50	264.00	-2	8,235	-0.02%
2019/06/27	3	266.17	2	268.50	267.50	1	8,232	0.01%
2019/06/26	2	266.00	1	266.00	266.00	1	8,216	0.01%
2019/06/25	3	264.17	0	0.00	263.50	3	8,208	0.04%
2019/06/21	2	268.75	2	268.00	267.50	0	8,223	0.00%
2019/06/20	12	269.17	13	270.62	270.00	-1	8,264	-0.01%
2019/06/19	2	265.00	35	263.40	264.00	-33	8,166	-0.40%
2019/06/18	19	259.37	12	258.42	258.00	7	8,118	0.09%
2019/06/17	8	258.63	1	260.00	261.00	7	8,121	0.09%
2019/06/14	0	0.00	1	250.00	251.00	-1	8,100	-0.01%
2019/06/12	0	0.00	1	248.50	249.00	-1	8,412	-0.01%
2019/06/11	1	251.00	0	0.00	251.50	1	8,450	0.01%
2019/06/10	2	248.75	2	249.75	251.00	0	8,413	0.00%
2019/06/06	5	248.10	5	250.60	245.00	0	8,470	0.00%
2019/06/05	8	256.81	4	262.75	256.00	4	8,406	0.05%
2019/06/04	5	265.40	11	264.09	263.50	-6	8,298	-0.07%
2019/06/03	9	259.39	3	262.50	262.00	6	8,309	0.07%
2019/05/31	3	258.67	5	259.50	261.00	-2	8,295	-0.02%
2019/05/30	18	257.08	8	253.44	251.00	10	8,268	0.12%
2019/05/29	5	251.10	3	250.00	255.00	2	8,300	0.02%
2019/05/28	0	0.00	1	246.00	245.50	-1	8,516	-0.01%
2019/05/27	6	243.75	2	244.75	245.00	4	8,683	0.05%
2019/05/24	2	243.50	0	0.00	242.00	2	8,740	0.02%
2019/05/23	9	244.72	22	247.84	244.50	-13	8,862	-0.15%
2019/05/22	2	255.25	2	259.75	253.50	0	8,826	0.00%
2019/05/21	3	250.00	5	255.20	258.00	-2	8,950	-0.02%
2019/05/20	26	251.50	3	253.00	251.50	23	8,962	0.26%
2019/05/17	5	250.40	5	250.10	249.50	0	9,055	0.00%
2019/05/16	18	251.78	2	248.50	249.00	16	9,151	0.17%
2019/05/15	15	259.63	5	261.00	259.00	10	9,247	0.11%
2019/05/14	10	256.15	9	253.61	258.00	1	9,619	0.01%
2019/05/13	22	269.25	8	266.06	259.50	14	9,767	0.14%
2019/05/10	14	282.46	12	284.63	280.50	2	9,627	0.02%
2019/05/09	8	290.25	1	288.00	286.00	7	9,500	0.07%
2019/05/08	11	288.68	6	292.67	294.50	5	9,514	0.05%
2019/05/07	10	295.10	2	296.50	293.00	8	9,594	0.08%
2019/05/06	7	293.21	3	293.83	293.50	4	9,807	0.04%
2019/05/03	6	299.67	3	299.00	300.00	3	9,747	0.03%
2019/05/02	1	301.50	1	303.00	303.50	0	9,674	0.00%
2019/04/30	7	303.07	9	303.06	304.50	-2	9,690	-0.02%
2019/04/29	18	307.72	5	308.30	300.50	13	9,725	0.13%
2019/04/26	5	317.00	3	318.33	319.00	2	9,583	0.02%
2019/04/25	9	309.11	15	308.93	321.50	-6	9,624	-0.06%
2019/04/24	9	320.44	10	320.50	319.50	-1	9,552	-0.01%
2019/04/23	9	323.17	5	322.20	321.50	4	9,640	0.04%
2019/04/22	11	330.73	0.3	329.50	327.50	10.7	9,626	0.11%
2019/04/19	4	332.75	5	331.20	333.50	-1	9,748	-0.01%
2019/04/18	23	340.39	16	342.16	331.00	7	9,862	0.07%
2019/04/17	18	341.97	28.2	343.10	345.00	-10.2	9,990	-0.10%
2019/04/16	3	331.67	1.2	333.00	332.50	1.8	9,759	0.02%
2019/04/15	1	329.50	2	330.75	330.50	-1	9,814	-0.01%
2019/04/12	4	327.38	1	329.50	326.00	3	10,131	0.03%
2019/04/11	5	332.70	2	333.00	329.00	3	10,283	0.03%
2019/04/10	7	328.29	0	0.00	329.00	7	10,265	0.07%
2019/04/09	8	334.13	7	330.50	330.00	1	10,321	0.01%
2019/04/08	5	332.00	0	0.00	324.50	5	10,433	0.05%
2019/04/03	2	326.25	10	330.00	330.00	-8	10,555	-0.08%
2019/04/02	6	321.92	6	322.08	320.00	0	10,591	0.00%
2019/04/01	10	324.15	6	324.00	321.00	4	10,685	0.04%
2019/03/29	1	325.00	1	326.00	323.00	0	10,728	0.00%
2019/03/28	3	323.83	0	0.00	322.00	3	10,981	0.03%
2019/03/27	1	321.50	4	324.50	324.00	-3	11,222	-0.03%
2019/03/26	9	321.44	2	321.75	323.00	7	11,369	0.06%
2019/03/25	8	320.19	12	319.42	318.00	-4	11,539	-0.03%
2019/03/22	8	334.06	6	337.25	331.00	2	11,684	0.02%
2019/03/21	1	334.50	1	334.00	334.50	0	11,979	0.00%
2019/03/20	7	334.29	1	334.00	334.50	6	12,400	0.05%
2019/03/19	11	338.41	4	336.13	333.50	7	12,527	0.06%
2019/03/18	9	346.39	3	343.00	341.00	6	12,700	0.05%
2019/03/15	12	347.71	21.2	348.43	345.50	-9.2	12,962	-0.07%
2019/03/14	14	339.75	9	337.44	339.00	5	12,989	0.04%
2019/03/13	7.1	334.27	7	334.79	338.00	0.1	13,305	0.00%
2019/03/12	12.1	336.38	4	335.13	332.00	8.1	13,549	0.06%
2019/03/11	2	335.50	3	337.17	339.50	-1	13,804	-0.01%
2019/03/08	2	331.25	3	331.33	336.50	-1	14,058	-0.01%
2019/03/07	4	332.00	6	335.67	336.00	-2	14,258	-0.01%
2019/03/06	11	341.68	4	343.25	339.50	7	14,670	0.05%
2019/03/05	9	342.11	3	342.67	340.00	6	15,102	0.04%
2019/03/04	9	344.06	10	344.60	349.50	-1	15,341	-0.01%
2019/02/27	22	350.73	13	349.38	346.00	9	15,421	0.06%
2019/02/26	32	379.09	22	377.02	372.00	10	15,363	0.07%
2019/02/25	19	378.55	6	377.08	375.00	13	15,588	0.08%
2019/02/22	51	378.79	47	377.63	375.50	4	15,898	0.03%
2019/02/21	26	378.94	31	375.71	381.00	-5	15,977	-0.03%
2019/02/20	35	376.24	27	376.70	373.00	8	16,022	0.05%
2019/02/19	9	370.78	4	370.75	368.00	5	16,155	0.03%
2019/02/18	28	372.02	33	369.75	371.50	-5	16,227	-0.03%
2019/02/15	5	363.58	29	365.60	360.00	-24	16,313	-0.15%
2019/02/14	60	380.73	38.1	377.81	375.50	21.9	16,411	0.13%
2019/02/13	30	373.90	38	375.41	382.50	-8	16,498	-0.05%
2019/02/12	34	348.53	72	346.70	352.00	-38	16,465	-0.23%
2019/02/11	21	323.83	2	326.25	328.00	19	16,537	0.11%
2019/01/30	4.1	322.87	1	322.50	321.50	3.1	17,013	0.02%
2019/01/29	7.1	320.60	1	320.00	321.00	6.1	17,472	0.03%
2019/01/28	10	331.60	30	335.45	328.00	-20	17,718	-0.11%
2019/01/25	5	322.70	19	326.24	328.50	-14	18,290	-0.08%
2019/01/24	2	317.50	2	316.50	315.00	0	18,538	0.00%
2019/01/23	8	314.13	10	314.50	316.50	-2	19,031	-0.01%
2019/01/22	2	318.50	2	315.75	316.50	0	19,435	0.00%
2019/01/21	16	323.16	13	321.19	320.00	3	19,803	0.02%
2019/01/18	15	316.43	13	317.65	318.50	2	20,210	0.01%
2019/01/17	14	320.93	12	315.42	313.50	2	20,494	0.01%
2019/01/16	14	315.68	9	317.33	317.50	5	20,815	0.02%
2019/01/15	7	313.14	14	312.96	314.00	-7	21,044	-0.03%
2019/01/14	11	308.00	1	306.50	307.00	10	21,175	0.05%
2019/01/11	23	309.30	22	308.84	306.00	1	21,492	0.00%
2019/01/10	37	306.23	53	305.29	304.50	-16	21,530	-0.07%
2019/01/09	31	310.58	37	305.51	303.50	-6	21,682	-0.03%
2019/01/08	44.1	294.32	42	294.98	294.00	2.1	21,582	0.01%
2019/01/07	14	296.89	13	298.65	296.50	1	21,821	0.00%
2019/01/04	33	289.97	16	289.75	289.50	17	22,086	0.08%
2019/01/03	11	308.23	7	308.79	303.00	4	22,148	0.02%
2019/01/02	4	323.13	4	316.63	314.00	0	22,326	0.00%
2018/12/28	4	322.63	15	321.90	319.00	-11	22,743	-0.05%
2018/12/27	40	325.78	26	321.37	321.00	14	23,057	0.06%
2018/12/26	44	332.43	41	319.32	314.00	3	23,010	0.01%
2018/12/25	49	323.30	28	323.36	328.50	21	22,973	0.09%
2018/12/24	34	322.13	41	328.11	331.00	-7	23,045	-0.03%
2018/12/22	5	323.80	11	322.82	322.50	-6	23,071	-0.03%
2018/12/21	30	312.83	42	320.81	328.00	-12	23,401	-0.05%
2018/12/20	26	313.17	20	312.08	314.00	6	23,379	0.03%
2018/12/19	33	326.14	39	323.71	320.00	-6	23,332	-0.03%
2018/12/18	36	316.01	29	318.00	320.00	7	23,364	0.03%
2018/12/17	25	318.28	20	320.83	321.50	5	23,451	0.02%
2018/12/14	26	305.35	29	313.95	320.00	-3	23,654	-0.01%
2018/12/13	62	321.41	35	318.70	314.50	27	23,631	0.11%
2018/12/12	25	340.06	31	340.24	338.50	-6	23,390	-0.03%
2018/12/11	11	326.32	12	328.63	332.00	-1	23,313	0.00%
2018/12/10	29	338.00	29	332.62	323.50	0	23,451	0.00%
2018/12/07	16	352.50	17	354.59	356.50	-1	23,309	0.00%
2018/12/06	43	374.73	72	357.30	349.50	-29	23,214	-0.12%
2018/12/05	38	387.07	36	387.94	388.00	2	23,066	0.01%
2018/12/04	55	411.64	28	407.75	401.50	27	23,116	0.12%
2018/12/03	24	394.69	25.2	399.92	407.00	-1.2	23,138	-0.01%
2018/11/30	35	365.36	45	366.09	370.00	-10	23,150	-0.04%
2018/11/29	32	364.13	33	369.86	359.50	-1	23,039	0.00%
2018/11/28	20	363.43	32	353.72	357.50	-12	22,901	-0.05%
2018/11/27	22	331.45	31	339.47	340.00	-9	22,647	-0.04%
2018/11/26	15	321.70	18	325.61	327.00	-3	22,440	-0.01%
2018/11/23	22	326.98	19	322.66	319.00	3	22,378	0.01%
2018/11/22	48	343.02	41	335.07	332.00	7	22,313	0.03%
2018/11/21	26	326.08	54	328.78	340.00	-28	22,117	-0.13%
2018/11/20	35	320.63	23	318.80	321.00	12	21,995	0.05%
2018/11/19	8	313.44	8	315.19	317.50	0	21,950	0.00%
2018/11/16	25	317.68	33	313.89	310.00	-8	21,979	-0.04%
2018/11/15	21	308.05	13	309.77	312.00	8	21,801	0.04%
2018/11/14	19	310.34	15	310.47	306.00	4	21,837	0.02%
2018/11/13	17	301.56	23	301.80	311.00	-6	21,884	-0.03%
2018/11/12	32	308.47	29	309.93	310.00	3	21,928	0.01%
2018/11/09	50	325.96	38	324.25	329.00	12	21,966	0.05%
2018/11/08	27	337.56	26	334.69	324.00	1	21,832	0.00%
2018/11/07	75	316.65	103	314.14	331.00	-28	21,787	-0.13%	大賣/
2018/11/06	65	316.25	53	330.40	308.00	12	21,693	0.06%
2018/11/05	21	336.90	21	337.71	340.00	0	21,585	0.00%
2018/11/02	95	360.91	97	356.22	345.50	-2	21,659	-0.01%
2018/11/01	49	339.80	63.1	337.61	347.00	-14.1	21,253	-0.07%
2018/10/31	51	317.39	73	316.51	315.50	-22	20,947	-0.11%
2018/10/30	32	304.45	12	305.67	298.00	20	20,601	0.10%
2018/10/29	32	319.94	18	322.97	320.00	14	20,523	0.07%
2018/10/26	39	323.73	38	325.43	324.00	1	20,366	0.00%
2018/10/25	59	320.34	33	324.24	315.50	26	20,022	0.13%
2018/10/24	36	356.40	24.1	360.35	349.00	12	19,958	0.06%
2018/10/23	43	377.52	42	382.70	366.00	1	19,663	0.01%
2018/10/22	18	383.86	8	387.13	390.00	10	19,377	0.05%
2018/10/19	33	397.30	12	397.33	394.00	21	19,227	0.11%
2018/10/18	37	421.91	27	422.54	421.50	10	18,942	0.05%
2018/10/17	35	432.96	35	437.83	418.00	0	18,861	0.00%
2018/10/16	14	419.89	18	420.94	419.00	-4	18,685	-0.02%
2018/10/15	10	417.45	13	419.46	410.00	-3	18,626	-0.02%
2018/10/12	21	405.07	26	413.35	415.00	-5	18,516	-0.03%
2018/10/11	29	392.64	12	391.45	388.00	17	18,424	0.09%
2018/10/09	18	418.56	28	415.89	423.50	-10	18,235	-0.05%
2018/10/08	29	397.79	17	394.18	404.00	12	17,981	0.07%
2018/10/05	40	415.60	22	411.95	403.00	18	17,564	0.10%
2018/10/04	44	453.49	42	452.64	446.00	2	17,277	0.01%
2018/10/03	28	455.32	21	453.50	451.00	7	17,402	0.04%
2018/10/02	18.1	466.29	15	469.63	458.00	3.1	17,240	0.02%
2018/10/01	9	460.83	12	461.08	470.00	-3	17,144	-0.02%
2018/09/28	26	465.25	24.2	461.07	459.00	1.8	17,136	0.01%
2018/09/27	39	478.33	37	475.85	466.00	2	16,819	0.01%
2018/09/26	21	499.95	14	506.61	490.00	7	16,641	0.04%
2018/09/25	15	511.53	13	519.00	506.00	2	16,651	0.01%
2018/09/21	10	511.10	20	507.15	514.00	-10	16,571	-0.06%
2018/09/20	25	479.20	23	480.07	490.00	2	16,382	0.01%
2018/09/19	34	498.90	33	497.23	479.00	1	15,986	0.01%
2018/09/18	26	508.62	14.4	514.35	501.00	11.6	15,768	0.07%
2018/09/17	2	528.50	1	530.00	533.00	1	15,646	0.01%
2018/09/14	20	522.05	23	528.04	534.00	-3	15,608	-0.02%
2018/09/13	20	529.65	16	531.88	508.00	4	15,358	0.03%
2018/09/12	18	531.06	14	528.29	528.00	4	15,240	0.03%
2018/09/11	12	548.67	19	552.00	546.00	-7	15,244	-0.05%
2018/09/10	11.5	537.30	15	533.80	532.00	-3.5	15,046	-0.02%
2018/09/07	20	559.45	9	561.67	545.00	11	14,799	0.07%
2018/09/06	14	605.14	10	608.70	595.00	4	14,466	0.03%
2018/09/05	19	620.26	16	622.88	611.00	3	14,238	0.02%
2018/09/04	22.2	617.57	24	620.13	630.00	-1.8	14,222	-0.01%
2018/09/03	20	656.50	9	638.89	629.00	11	13,956	0.08%
2018/08/31	2	698.50	3	696.33	698.00	-1	13,827	-0.01%
2018/08/30	13.2	704.35	14	697.00	696.00	-0.8	13,859	-0.01%
2018/08/29	3	688.80	9	697.22	705.00	-6	13,851	-0.04%
2018/08/28	25	695.68	20	689.70	675.00	5	13,739	0.04%
2018/08/27	6	673.50	11	680.55	695.00	-5	13,582	-0.04%
2018/08/24	15	646.73	14	639.64	643.00	1	13,402	0.01%
2018/08/23	7	646.00	5	632.60	628.00	2	13,317	0.02%
2018/08/22	4	663.25	4.5	657.89	650.00	-0.5	13,214	0.00%
2018/08/21	8	669.50	8	663.50	673.00	0	13,070	0.00%
2018/08/20	18	634.89	20	648.35	662.00	-2	12,901	-0.02%
2018/08/17	14.5	669.59	12	652.33	630.00	2.5	12,641	0.02%
2018/08/16	23.6	647.04	23.2	644.80	663.00	0.4	12,302	0.00%
2018/08/15	13	616.69	18	614.17	610.00	-5	12,018	-0.04%
2018/08/14	24	625.33	20	621.35	637.00	4	11,792	0.03%
2018/08/13	21	614.10	80	599.78	597.00	-59	11,467	-0.51%
2018/08/10	42.1	688.83	25	678.52	651.00	17.1	11,084	0.15%
2018/08/09	29	727.66	14	723.64	720.00	15	10,698	0.14%
2018/08/08	22	764.73	10	764.90	742.00	12	10,347	0.12%
2018/08/07	11	734.18	19	760.26	788.00	-8	10,030	-0.08%
2018/08/06	10	747.50	4	743.00	724.00	6	10,095	0.06%
2018/08/03	27	716.52	18	718.83	730.00	9	10,156	0.09%
2018/08/02	18	734.72	7	731.14	716.00	11	9,950	0.11%
2018/08/01	41	798.49	10	794.20	795.00	31	9,883	0.31%
2018/07/31	4	791.22	4.4	781.89	781.00	-0.4	9,829	0.00%
2018/07/30	7	880.09	4	843.00	840.00	3	9,636	0.03%
2018/07/27	14	922.21	14	930.86	933.00	0	9,581	0.00%
2018/07/26	16.1	929.71	14	916.71	915.00	2.1	9,643	0.02%
2018/07/25	20	905.61	18	910.44	925.00	2	9,619	0.02%
2018/07/24	6	883.83	5	873.00	893.00	1	9,720	0.01%
2018/07/23	6	818.33	6	840.33	843.00	0	9,844	0.00%
2018/07/20	5	860.20	5	841.40	812.00	0	9,892	0.00%
2018/07/19	2	883.00	2	876.00	892.00	0	9,848	0.00%
2018/07/18	11	901.82	6	916.17	860.00	5	9,781	0.05%
2018/07/17	15	924.60	11	918.36	904.00	4	9,682	0.04%
2018/07/16	0	0.00	1	1010.00	962.00	-1	9,580	-0.01%
2018/07/13	5	1017.00	9	1001.11	998.00	-4	9,632	-0.04%
2018/07/12	4	990.00	4	1005.00	1005.00	0	9,608	0.00%
2018/07/11	3	992.00	0	0.00	965.00	3	9,508	0.03%
2018/07/10	4	1045.00	0	1055.00	1045.00	4	9,173	0.04%
2018/07/09	8	1025.00	5	1060.00	1020.00	3	9,168	0.03%
2018/07/06	3	1145.00	3	1153.33	1175.00	0	9,120	0.00%
2018/07/05	4	1170.00	9	1155.00	1115.00	-5	9,021	-0.06%
2018/07/04	7	1174.29	5	1182.00	1180.00	2	8,974	0.02%
2018/07/03	7	1240.71	6	1192.50	1165.00	1	8,943	0.01%
2018/07/02	1	1185.00	1	1200.00	1230.00	0	8,742	0.00%
2018/06/29	0	0.00	2	1107.50	1125.00	-2	8,658	-0.02%
2018/06/28	0	0.00	1	1045.00	1055.00	-1	8,572	-0.01%
2018/06/27	0	0.00	2	1045.00	1020.00	-2	8,554	-0.02%
2018/06/26	1	999.00	2	987.00	1035.00	-1	8,482	-0.01%
2018/06/22	6	963.33	6	963.17	942.00	0	8,464	0.00%
2018/06/21	6	1030.00	5	998.20	987.00	1	8,456	0.01%
2018/06/20	6	959.17	5	997.80	1010.00	1	8,485	0.01%
2018/06/19	4	1095.00	4	1055.00	1035.00	0	8,404	0.00%
2018/06/15	2	1080.00	3	1135.00	1135.00	-1	8,410	-0.01%
2018/06/14	7	1131.43	3	1133.33	1080.00	4	8,400	0.05%
2018/06/13	1	1090.00	0	0.00	1130.00	1	8,377	0.01%
2018/06/12	5	1200.00	5	1120.00	1135.00	0	8,374	0.00%
2018/06/11	2	1210.00	2	1220.00	1210.00	0	8,254	0.00%
2018/06/08	5	1201.00	4	1220.00	1180.00	1	8,214	0.01%
2018/06/07	6	1162.50	6	1211.67	1230.00	0	8,254	0.00%
2018/06/06	4	1050.00	6	1120.83	1125.00	-2	8,199	-0.02%
2018/06/05	1	1025.00	0	0.00	1025.00	1	8,160	0.01%
2018/06/04	4	1050.00	4	1075.00	1070.00	0	8,132	0.00%
2018/06/01	4	977.00	5	986.60	982.00	-1	8,189	-0.01%
2018/05/31	3	991.00	2.1	986.33	951.00	0.9	8,259	0.01%
2018/05/30	1	1030.00	1	1040.00	1035.00	0	8,238	0.00%
2018/05/29	1	1060.00	0	0.00	1090.00	1	8,203	0.01%
2018/05/28	0	0.00	4	1061.25	1065.00	-4	8,265	-0.05%
2018/05/23	2.1	975.38	1	1050.00	883.00	1.1	8,545	0.01%
2018/05/18	3	856.00	4	893.00	886.00	-1	8,598	-0.01%
2018/05/17	0	0.00	1	834.00	844.00	-1	8,572	-0.01%
2018/05/16	2	934.00	0	0.00	926.00	2	8,565	0.02%
2018/05/15	2	990.01	0	0.00	1000.00	2	8,607	0.02%
2018/05/14	3	913.00	2	911.54	913.00	1	8,578	0.01%
2018/05/11	9	857.67	8	853.25	830.00	1	8,639	0.01%
2018/05/10	5	800.20	5	816.00	845.00	0	8,382	0.00%
2018/05/09	5	743.20	8	767.75	769.00	-3	8,193	-0.04%
2018/05/08	5	751.40	3	753.33	718.00	2	8,066	0.02%
2018/05/04	6	673.17	5	673.00	674.00	1	7,867	0.01%
2018/05/02	3	659.00	8	651.50	655.00	-5	7,734	-0.06%
2018/04/30	3	633.00	2	639.00	627.00	1	7,707	0.01%
2018/04/26	0	0.00	3	607.00	593.00	-3	7,738	-0.04%
2018/04/25	18	617.11	14	620.12	584.00	4	7,584	0.05%
2018/04/24	19	654.89	17	648.18	639.00	2	7,374	0.03%
2018/04/23	7	650.29	6	666.67	684.00	1	7,193	0.01%
2018/04/20	8	647.75	7	628.29	622.00	1	7,192	0.01%
2018/04/19	6	675.17	7	677.00	650.00	-1	7,135	-0.01%
2018/04/18	3	648.00	4	648.75	664.00	-1	6,969	-0.01%
2018/04/17	8	618.75	5	615.40	604.00	3	6,938	0.04%
2018/04/16	5	593.60	9.6	604.89	616.00	-4.6	6,791	-0.07%
2018/04/13	3	560.00	3	563.67	560.00	0	6,736	0.00%
2018/04/12	2	543.50	2	549.00	552.00	0	6,707	0.00%
2018/04/11	3	551.33	3	555.67	544.00	0	6,723	0.00%
2018/04/10	6	535.00	7	540.43	545.00	-1	6,796	-0.01%
2018/04/09	2	514.00	2	516.50	532.00	0	6,716	0.00%
2018/04/03	1	501.00	2	498.75	511.00	-1	6,666	-0.02%
2018/04/02	3	515.67	4	509.75	503.00	-1	6,673	-0.01%
2018/03/30	3	537.33	3	547.00	522.00	0	6,663	0.00%
2018/03/28	1	495.00	0	0.00	495.00	1	6,563	0.02%
2018/03/27	5	502.60	4	491.00	503.00	1	6,542	0.02%
2018/03/26	10	487.10	5	474.60	475.00	5	6,466	0.08%
2018/03/23	7	489.64	7	492.00	484.00	0	6,424	0.00%
2018/03/22	4	508.00	6	507.17	507.00	-2	6,438	-0.03%
2018/03/21	4	477.88	3	481.67	488.00	1	6,366	0.02%
2018/03/20	6	444.42	7	453.71	467.00	-1	6,256	-0.02%
2018/03/19	2	432.75	3	431.67	441.00	-1	6,150	-0.02%
2018/03/16	6	421.50	8	421.25	425.00	-2	6,091	-0.03%
2018/03/15	3	407.00	8	413.00	417.50	-5	6,030	-0.08%
2018/03/14	17	416.24	8	407.31	405.50	9	6,045	0.15%
2018/03/13	0	0.00	11	414.55	419.00	-11	6,009	-0.18%
2018/03/12	9	412.72	4	413.13	410.00	5	5,998	0.08%
2018/03/09	18	399.75	21	406.93	405.50	-3	5,986	-0.05%
2018/03/08	7	398.14	6	401.67	400.50	1	5,903	0.02%
2018/03/07	10	384.25	14	388.82	393.50	-4	5,856	-0.07%
2018/03/06	6	382.92	7	383.43	383.50	-1	5,819	-0.02%
2018/03/05	5	373.30	6	380.08	377.00	-1	6,084	-0.02%
2018/03/02	12	360.46	20	363.30	365.50	-8	6,006	-0.13%
2018/03/01	6	337.58	16	339.84	346.00	-10	5,882	-0.17%
2018/02/27	8	329.63	9	329.44	330.50	-1	5,833	-0.02%
2018/02/26	9	325.06	8	326.00	325.00	1	5,824	0.02%
2018/02/23	13	338.88	5	342.00	325.00	8	5,726	0.14%
2018/02/22	9	322.50	9	322.56	327.00	0	5,606	0.00%
2018/02/21	6	324.58	9.4	323.29	326.00	-3.4	5,491	-0.06%
2018/02/12	3	330.33	2	339.50	312.00	1	5,437	0.02%
2018/02/09	2	326.00	1	331.00	331.50	1	5,426	0.02%
2018/02/08	13	355.96	7	357.43	348.00	6	5,406	0.11%
2018/02/07	4	363.25	10	371.70	357.50	-6	5,364	-0.11%
2018/02/06	17	363.68	8	362.75	354.00	9	5,307	0.17%
2018/02/05	9	386.11	6	388.17	385.00	3	5,207	0.06%
2018/02/02	12	403.63	11	403.82	400.00	1	5,176	0.02%
2018/02/01	14	384.93	14	387.75	386.00	0	5,070	0.00%
2018/01/31	3	382.83	10	387.20	387.00	-7	5,049	-0.14%
2018/01/30	1	372.50	2	368.25	373.00	-1	5,001	-0.02%
2018/01/29	4	374.00	3	376.33	382.50	1	4,960	0.02%
2018/01/26	19	384.92	19	379.29	373.00	0	4,892	0.00%
2018/01/25	8	391.63	5	393.10	395.50	3	4,805	0.06%
2018/01/24	5	397.10	9.1	397.49	397.00	-4.1	4,794	-0.08%
2018/01/23	17	407.79	8	411.25	395.00	9	4,728	0.19%
2018/01/22	5	397.50	7	399.86	415.00	-2	4,613	-0.04%
2018/01/19	3	375.33	20	377.55	389.00	-17	4,490	-0.38%
2018/01/18	10	358.20	13	362.15	362.00	-3	4,482	-0.07%
2018/01/17	2	352.00	4	353.13	355.00	-2	4,397	-0.05%
2018/01/16	7	347.29	4	345.00	360.50	3	4,332	0.07%
2018/01/15	13	362.00	6	358.00	354.00	7	4,165	0.17%
2018/01/12	6	381.00	2	377.00	375.00	4	4,073	0.10%
2018/01/11	10	391.50	16.2	397.49	386.50	-6.2	4,022	-0.15%
2018/01/10	16	390.63	5	389.00	379.50	11	3,929	0.28%
2018/01/09	1	407.50	0	0.00	394.00	1	3,907	0.03%
2018/01/08	4	398.50	0	0.00	400.00	4	3,857	0.10%
2018/01/05	2	391.50	4	396.75	404.00	-2	3,856	-0.05%
2018/01/04	8	401.50	6	404.25	398.50	2	3,820	0.05%
2018/01/03	0	0.00	1	369.50	389.00	-1	3,730	-0.03%
2018/01/02	0	0.00	1	343.50	354.00	-1	3,684	-0.03%