國巨 (2327)-華南永昌-長虹券商分點個股進出

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
759
漲跌
▲44
漲幅
+6.15%
成交量
7,755張
產業
上市電子零組件類股
1886人加入追蹤

立即追蹤
本地時間: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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	0.1	750.00	2.2	743.56	759.00	-2.1	2,880	-0.07%
2024/06/19	3	716.00	2	718.50	717.00	1	2,817	0.04%
2024/06/18	1	711.00	0.1	710.89	712.00	0.9	2,839	0.03%
2024/06/17	0	0.00	5.2	700.38	705.00	-5.2	2,826	-0.18%
2024/06/14	0	0.00	12	694.75	696.00	-12	2,819	-0.42%
2024/06/13	0	0.00	1	679.97	678.00	-1	2,780	-0.04%
2024/06/11	4	669.74	0	0.00	666.00	4	2,800	0.14%
2024/06/07	0.1	680.02	0	0.00	678.00	0.1	2,825	0.00%
2024/06/05	0	0.00	1	677.00	671.00	-1	2,804	-0.04%
2024/06/04	0	0.00	0.1	671.00	671.00	-0.1	2,847	0.00%
2024/06/03	0.1	675.00	0.5	674.00	677.00	-0.4	2,841	-0.01%
2024/05/31	1.3	676.35	3	684.33	662.00	-1.7	2,834	-0.06%
2024/05/30	1.1	656.90	0	0.00	657.00	1.1	2,778	0.04%
2024/05/29	0	667.50	1	672.00	668.00	-1	2,791	-0.04%
2024/05/28	2	669.00	2	671.00	669.00	0	2,854	0.00%
2024/05/27	1	667.00	1	675.00	667.00	0	2,880	0.00%
2024/05/24	0	0.00	4	648.75	651.00	-4	2,838	-0.14%
2024/05/23	0	0.00	2	642.00	638.00	-2	2,811	-0.07%
2024/05/22	2	634.50	0	0.00	636.00	2	2,821	0.07%
2024/05/21	0.2	629.00	5	630.00	630.00	-4.9	2,814	-0.17%
2024/05/20	0.1	638.00	1	632.00	634.00	-1	2,812	-0.03%
2024/05/17	1	642.00	0	0.00	640.00	1	2,801	0.04%
2024/05/16	0	0.00	5.8	640.30	645.00	-5.8	2,800	-0.21%
2024/05/15	7	634.00	1	629.00	630.00	6	2,808	0.21%
2024/05/14	2.1	632.57	0	0.00	634.00	2.1	2,817	0.07%
2024/05/13	4	637.00	0	0.00	636.00	4	2,813	0.14%
2024/05/10	2.4	639.67	3.2	637.88	635.00	-0.8	2,809	-0.03%
2024/05/09	0.6	652.33	0	653.00	648.00	0.6	2,781	0.02%
2024/05/08	11	664.91	0	0.00	662.00	11	2,748	0.40%
2024/05/07	0.5	646.20	2	663.00	658.00	-1.5	2,729	-0.05%
2024/05/06	2.2	657.61	0.1	657.00	659.00	2.1	2,689	0.08%
2024/05/03	2.1	665.95	48.4	680.18	655.00	-46.3	2,641	-1.75%
2024/05/02	3	624.00	0	0.00	625.00	3	2,467	0.12%
2024/04/30	0	0.00	3	628.07	625.00	-3	2,463	-0.12%
2024/04/29	0	629.00	3.4	628.77	631.00	-3.4	2,447	-0.14%
2024/04/26	2.2	612.74	2	618.47	615.00	0.2	2,409	0.01%
2024/04/25	2.1	617.86	0	0.00	615.00	2.1	2,414	0.09%
2024/04/24	1	624.00	4	620.25	624.00	-3	2,408	-0.12%
2024/04/23	1	605.00	0	0.00	607.00	1	2,442	0.04%
2024/04/22	4	601.75	3	602.67	599.00	1	2,430	0.04%
2024/04/19	0.1	589.00	0	0.00	588.00	0.1	2,393	0.00%
2024/04/17	0.4	590.00	1	594.00	593.00	-0.6	2,342	-0.03%
2024/04/16	1	583.00	2	588.01	585.00	-1	2,348	-0.04%
2024/04/15	1.2	602.59	0	0.00	602.00	1.2	2,322	0.05%
2024/04/11	0.1	613.50	0	0.00	609.00	0.1	2,256	0.00%
2024/04/10	0.1	617.00	0	0.00	621.00	0.1	2,230	0.00%
2024/04/09	0.1	615.00	0.1	617.00	615.00	0.1	2,228	0.00%
2024/04/08	0	0.00	1	625.00	617.00	-1	2,225	-0.04%
2024/04/03	0	614.00	0.1	620.00	614.00	0	2,189	0.00%
2024/04/02	2.2	614.53	0.1	620.00	616.00	2.1	2,171	0.09%
2024/04/01	2.2	624.95	5.1	610.66	622.00	-3	2,135	-0.14%
2024/03/29	0	0.00	1.1	598.73	591.00	-1.1	2,016	-0.05%
2024/03/28	0.1	591.00	3	593.67	594.00	-2.9	2,012	-0.14%
2024/03/27	0.1	576.00	0	0.00	581.00	0.1	2,001	0.00%
2024/03/26	0.1	579.14	0	0.00	577.00	0.1	2,007	0.00%
2024/03/25	3.1	583.05	3	589.00	582.00	0.1	1,987	0.00%
2024/03/22	5.1	582.93	1.1	586.36	588.00	4	1,970	0.20%
2024/03/21	2.2	575.47	2.1	583.02	585.00	0.1	1,958	0.01%
2024/03/20	0.3	578.84	0.1	578.00	579.00	0.2	1,938	0.01%
2024/03/19	3.1	576.02	11	576.36	578.00	-8	2,018	-0.39%
2024/03/18	0	0.00	3	584.67	586.00	-3	2,040	-0.15%
2024/03/14	0	0.00	1	587.00	584.00	-1	2,123	-0.05%
2024/03/13	0	0.00	1	580.00	583.00	-1	2,121	-0.05%
2024/03/12	11	578.09	2	577.00	578.00	9	2,092	0.43%
2024/03/11	0.1	566.00	0	567.00	566.00	0.1	2,078	0.00%
2024/03/08	0.1	561.50	1	568.00	565.00	-0.9	2,087	-0.05%
2024/03/07	1	559.00	0	0.00	556.00	1	2,034	0.05%
2024/03/06	1	556.00	0	0.00	556.00	1	2,040	0.05%
2024/03/05	0	0.00	2	553.00	549.00	-2	2,074	-0.10%
2024/03/04	1.2	557.52	0	558.00	556.00	1.1	2,094	0.05%
2024/03/01	12	567.41	9	565.00	563.00	3	2,148	0.14%
2024/02/29	0	554.00	0	0.00	558.00	0	2,085	0.00%
2024/02/27	0.2	542.73	0	0.00	539.00	0.2	2,137	0.01%
2024/02/26	0	0.00	1	547.00	547.00	-1	2,124	-0.05%
2024/02/23	10.5	551.78	0	0.00	541.00	10.5	2,119	0.50%
2024/02/22	0.1	555.00	2	555.00	552.00	-1.9	2,101	-0.09%
2024/02/21	0.1	553.00	10.8	555.07	556.00	-10.7	2,096	-0.51%
2024/02/19	0.1	546.00	0	0.00	551.00	0.1	2,097	0.00%
2024/02/16	0.1	542.00	2	539.00	543.00	-1.9	2,094	-0.09%
2024/02/15	2	556.00	0	0.00	551.00	2	2,067	0.10%
2024/02/05	2	550.00	0.1	550.00	550.00	1.9	2,061	0.09%
2024/02/02	1	555.00	0	0.00	555.00	1	2,047	0.05%
2024/01/30	3	555.67	2	549.00	550.00	1	2,035	0.05%
2024/01/29	4	558.00	0	0.00	558.00	4	2,030	0.20%
2024/01/22	1.1	555.32	0	0.00	556.00	1.1	2,117	0.05%
2024/01/19	1	560.00	0	561.00	564.00	1	2,127	0.05%
2024/01/18	3	559.67	0	0.00	557.00	3	2,132	0.14%
2024/01/17	3	569.00	3	583.00	559.00	0	2,125	0.00%
2024/01/16	4	565.99	0	0.00	564.00	4	2,054	0.20%
2024/01/15	0	0.00	3	575.00	576.00	-3	2,039	-0.15%
2024/01/12	0.1	561.00	0	0.00	560.00	0.1	2,035	0.00%
2024/01/11	0.1	554.50	0.2	558.00	554.00	-0.1	2,046	0.00%
2024/01/09	1	566.02	0	0.00	565.00	1	2,090	0.05%
2024/01/04	2.1	582.88	1.1	575.25	577.00	1	2,125	0.05%
2024/01/03	2.1	576.90	0	0.00	578.00	2.1	2,127	0.10%
2024/01/02	2.2	588.68	0	0.00	587.00	2.2	2,110	0.10%
2023/12/29	0.1	595.00	0	0.00	597.00	0.1	2,097	0.00%
2023/12/28	1.2	593.13	1	597.00	597.00	0.2	2,110	0.01%
2023/12/27	1.1	603.89	0	0.00	601.00	1.1	2,114	0.05%
2023/12/25	0.1	593.00	0.1	593.00	594.00	0.1	2,137	0.00%
2023/12/22	0.4	592.27	5	591.00	596.00	-4.6	2,130	-0.22%
2023/12/21	5.2	606.96	0	0.00	607.00	5.2	2,113	0.25%
2023/12/20	1	615.00	0	0.00	614.00	1	2,114	0.05%
2023/12/19	1.3	620.68	1	615.00	616.00	0.3	2,106	0.01%
2023/12/15	0	0.00	0.8	628.00	633.00	-0.8	2,091	-0.04%
2023/12/14	1	616.00	2.8	628.92	634.00	-1.8	2,058	-0.09%
2023/12/13	1	621.00	1	615.00	605.00	0	1,990	0.00%
2023/12/12	0	0.00	0.8	621.00	619.00	-0.8	1,991	-0.04%
2023/12/11	1	615.00	6	613.67	614.00	-5	1,943	-0.26%
2023/12/08	0	600.00	1	601.00	601.00	-1	1,894	-0.05%
2023/12/06	1	605.00	1	592.00	595.00	0	1,901	0.00%
2023/12/05	1	602.00	1	598.00	600.00	0	1,877	0.00%
2023/12/04	0	0.00	4	599.00	599.00	-4	1,861	-0.21%
2023/12/01	0	0.00	0.1	597.00	597.00	-0.1	1,862	-0.01%
2023/11/30	1	599.00	1	604.00	601.00	0	1,869	0.00%
2023/11/29	1	594.00	0.4	595.00	599.00	0.6	1,847	0.03%
2023/11/28	1.1	583.82	6.8	589.26	594.00	-5.7	1,921	-0.30%
2023/11/24	3	574.33	9.2	572.56	575.00	-6.2	1,859	-0.33%
2023/11/23	2	545.00	0	0.00	545.00	2	1,763	0.11%
2023/11/22	0	0.00	4	550.00	550.00	-4	1,777	-0.23%
2023/11/21	0	0.00	1	550.00	550.00	-1	1,781	-0.06%
2023/11/15	0	0.00	2	549.00	548.00	-2	1,768	-0.11%
2023/11/14	1	549.00	0	0.00	546.00	1	1,764	0.06%
2023/11/13	0	0.00	1.2	556.59	557.00	-1.2	1,781	-0.07%
2023/11/09	2	545.15	0	0.00	545.00	2	1,778	0.11%
2023/11/07	2	558.00	0	0.00	557.00	2	1,799	0.11%
2023/11/06	0	0.00	1.5	550.67	551.00	-1.5	1,789	-0.08%
2023/11/03	0	0.00	1.6	548.51	549.00	-1.6	1,785	-0.09%
2023/11/02	1	548.00	3	543.33	547.00	-2	1,778	-0.11%
2023/11/01	0	0.00	2	540.00	538.00	-2	1,760	-0.11%
2023/10/31	4	525.75	0	0.00	526.00	4	1,721	0.23%
2023/10/30	0	0.00	1.5	539.00	539.00	-1.5	1,730	-0.09%
2023/10/27	0	0.00	2	534.50	534.00	-2	1,733	-0.12%
2023/10/26	0.2	510.00	1	510.00	510.00	-0.8	1,725	-0.05%
2023/10/24	1	527.00	0.1	524.00	525.00	0.9	1,751	0.05%
2023/10/23	0.1	533.00	0	0.00	530.00	0.1	1,790	0.00%
2023/10/20	1.2	530.60	0	0.00	530.00	1.2	1,796	0.07%
2023/10/19	0	0.00	0.3	543.00	549.00	-0.3	1,820	-0.02%
2023/10/18	0.3	545.65	2	553.49	550.00	-1.7	1,839	-0.09%
2023/10/17	0	0.00	2.7	549.92	547.00	-2.7	1,808	-0.15%
2023/10/16	0	0.00	2	535.00	536.00	-2	1,782	-0.11%
2023/10/13	0.4	535.71	0	0.00	542.00	0.4	1,824	0.02%
2023/10/12	0	0.00	3.6	538.34	543.00	-3.6	1,840	-0.20%
2023/10/11	0	0.00	1	527.00	527.00	-1	1,801	-0.06%
2023/10/06	1	525.00	0	0.00	525.00	1	1,822	0.05%
2023/10/05	0	0.00	1	529.00	530.00	-1	1,819	-0.05%
2023/10/02	1	532.87	3.2	531.13	533.00	-2.2	1,829	-0.12%
2023/09/28	1	528.00	0	0.00	525.00	1	1,831	0.05%
2023/09/26	3	521.00	1	522.00	521.00	2	1,874	0.11%
2023/09/25	0	0.00	6	521.17	521.00	-6	1,881	-0.32%
2023/09/22	0	0.00	1	522.00	521.00	-1	1,870	-0.05%
2023/09/21	2	519.00	0	0.00	518.00	2	1,882	0.11%
2023/09/20	0	0.00	3	520.67	520.00	-3	1,877	-0.16%
2023/09/18	0	0.00	7.6	515.66	525.00	-7.6	1,903	-0.40%
2023/09/15	0	0.00	1.4	516.07	522.00	-1.4	1,898	-0.07%
2023/09/12	10	502.00	2.1	512.00	514.00	7.9	1,892	0.42%
2023/09/11	0	0.00	0.2	504.50	500.00	-0.2	1,896	-0.01%
2023/09/08	0	0.00	0.1	500.00	502.00	-0.1	1,918	0.00%
2023/09/05	2	504.00	2	505.50	508.00	0	1,979	0.00%
2023/09/04	1	498.50	3	503.33	497.50	-2	1,991	-0.10%
2023/09/01	3.2	500.44	3.1	503.38	499.50	0.1	1,977	0.00%
2023/08/29	0	0.00	0	475.00	479.00	0	1,976	0.00%
2023/08/25	2	470.25	0	0.00	470.00	2	2,122	0.09%
2023/08/24	3	472.83	0	0.00	471.50	3	2,210	0.14%
2023/08/23	0	0.00	1	470.00	470.50	-1	2,265	-0.04%
2023/08/22	0	0.00	1	463.50	466.00	-1	2,359	-0.04%
2023/08/21	1	462.00	0	0.00	456.50	1	2,419	0.04%
2023/08/17	1	458.50	0	0.00	457.00	1	2,495	0.04%
2023/08/15	0	0.00	2	455.00	453.00	-2	2,548	-0.08%
2023/08/02	0	0.00	2	461.50	463.00	-2	2,653	-0.08%
2023/07/31	0.1	468.00	0	0.00	459.50	0.1	2,652	0.00%
2023/07/28	2	467.75	4	467.00	471.50	-2	2,642	-0.08%
2023/07/27	1	456.00	1	456.00	456.00	0	2,603	0.00%
2023/07/26	2	450.50	0	0.00	449.50	2	2,598	0.08%
2023/07/25	1	462.00	0	0.00	461.50	1	2,565	0.04%
2023/07/24	2	457.50	1	461.00	457.50	1	2,572	0.04%
2023/07/21	2	473.75	1	473.50	473.50	1	2,539	0.04%
2023/07/20	1.1	485.52	0	0.00	485.00	1.1	2,540	0.04%
2023/07/19	1.1	485.91	0	0.00	486.00	1.1	2,551	0.04%
2023/07/18	3.1	498.06	2	498.75	489.00	1.1	2,621	0.04%
2023/07/17	1	502.00	2	502.50	503.00	-1	2,606	-0.04%
2023/07/14	1	494.50	0	0.00	495.50	1	2,601	0.04%
2023/07/13	0	492.00	0	497.50	491.00	0	2,614	0.00%
2023/07/11	0	0.00	1	497.00	496.50	-1	2,667	-0.04%
2023/07/10	0.2	489.18	0	0.00	485.00	0.2	2,705	0.01%
2023/07/07	1	494.50	0	0.00	491.50	1	2,763	0.04%
2023/07/05	9.2	492.60	3	489.33	487.50	6.2	2,786	0.22%
2023/07/03	0	0.00	2	499.50	499.50	-2	2,747	-0.07%
2023/06/30	0	492.50	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0	0.00	2	495.00	495.00	-2	2,752	-0.07%
2023/06/28	2	490.50	5.1	489.81	488.00	-3.1	2,753	-0.11%
2023/06/27	2	489.00	2	488.00	487.00	0	2,787	0.00%
2023/06/26	1.2	487.71	0	0.00	486.00	1.2	2,801	0.04%
2023/06/21	1	491.50	2	491.00	491.00	-1	2,822	-0.04%
2023/06/20	2	501.00	2	496.50	496.00	0	2,833	0.00%
2023/06/19	1	499.00	0.1	499.50	498.00	0.9	2,844	0.03%
2023/06/16	3.1	504.68	0.5	506.00	506.00	2.6	2,851	0.09%
2023/06/15	2	506.00	2	508.50	510.00	0	2,843	0.00%
2023/06/14	0	0.00	1	502.00	499.50	-1	2,833	-0.04%
2023/06/12	2	490.25	0	0.00	488.00	2	2,910	0.07%
2023/06/09	1	494.50	0	0.00	492.50	1	2,944	0.03%
2023/06/08	0.1	496.50	2	493.50	494.00	-2	2,967	-0.07%
2023/06/07	0	0.00	1	505.00	504.00	-1	3,005	-0.03%
2023/06/06	3	516.99	3	511.67	502.00	0	3,017	0.00%
2023/06/05	0	0.00	10.1	508.02	519.00	-10.1	2,987	-0.34%
2023/06/02	16	505.88	3.1	506.97	506.00	12.9	2,963	0.44%
2023/06/01	1.4	501.50	1	500.00	500.00	0.4	2,944	0.01%
2023/05/31	3	497.33	5	500.80	508.00	-2	2,953	-0.07%
2023/05/30	5.1	494.82	0	0.00	496.00	5.1	2,868	0.18%
2023/05/29	3	506.67	3	503.67	508.00	0	2,835	0.00%
2023/05/26	0	0.00	1	500.00	502.00	-1	2,797	-0.04%
2023/05/25	26	496.50	0	0.00	507.00	26	2,742	0.95%
2023/05/24	1	488.00	0	0.00	492.50	1	2,711	0.04%
2023/05/23	1	495.00	27	493.06	493.50	-26	2,689	-0.97%
2023/05/22	0.1	492.00	0	0.00	493.00	0.1	2,684	0.00%
2023/05/19	2	504.00	5	499.10	495.50	-3	2,674	-0.11%
2023/05/18	4	493.75	5	497.40	500.00	-1	2,777	-0.04%
2023/05/17	2	489.77	2	493.50	488.50	0	2,793	0.00%
2023/05/16	3	493.00	3	492.17	491.00	0	2,854	0.00%
2023/05/15	1.1	489.09	0	0.00	488.00	1.1	2,865	0.04%
2023/05/12	6	493.33	2	492.50	496.00	4	2,884	0.14%
2023/05/11	6	493.33	2	492.50	490.00	4	2,961	0.14%
2023/05/09	1	498.00	0	0.00	500.00	1	2,957	0.03%
2023/05/08	0	0.00	0	505.00	504.00	0	2,943	0.00%
2023/05/05	3	501.83	8	504.63	506.00	-5	2,957	-0.17%
2023/05/04	2	492.25	1	489.50	493.50	1	2,967	0.03%
2023/05/03	3	495.17	0	0.00	498.00	3	2,986	0.10%
2023/05/02	3	498.33	4	503.00	502.00	-1	3,036	-0.03%
2023/04/28	3	496.83	3	497.67	496.00	0	3,122	0.00%
2023/04/27	6	491.00	2	495.25	492.00	4	3,153	0.13%
2023/04/26	1	490.55	0	0.00	495.00	1	3,150	0.03%
2023/04/25	2	488.00	0	0.00	490.50	2	3,155	0.06%
2023/04/24	2	501.00	2	506.00	507.00	0	3,135	0.00%
2023/04/21	3	503.00	0	0.00	495.50	3	3,149	0.10%
2023/04/20	3	527.33	1	534.00	518.00	2	3,144	0.06%
2023/04/19	2.5	536.60	6	538.17	535.00	-3.5	3,233	-0.11%
2023/04/18	5	545.20	5	545.20	538.00	0	3,290	0.00%
2023/04/17	3.1	550.50	2	544.00	542.00	1.1	3,321	0.03%
2023/04/14	2	549.01	2.6	554.19	553.00	-0.6	3,301	-0.02%
2023/04/13	2	548.01	3.7	543.31	542.00	-1.7	3,262	-0.05%
2023/04/12	2	529.00	3.6	543.15	542.00	-1.6	3,214	-0.05%
2023/04/10	2	529.00	3.1	533.93	530.00	-1.1	3,136	-0.04%
2023/04/06	2	521.00	0	0.00	520.00	2	3,098	0.06%
2023/03/31	4	533.00	2	527.00	529.00	2	3,095	0.06%
2023/03/30	0	0.00	5	518.00	520.00	-5	3,086	-0.16%
2023/03/29	7	527.86	12	524.17	520.00	-5	3,103	-0.16%
2023/03/28	3	535.00	3.1	531.97	531.00	-0.1	3,146	0.00%
2023/03/27	2	531.00	4	530.75	533.00	-2	3,138	-0.06%
2023/03/24	3	521.00	8	525.63	527.00	-5	3,153	-0.16%
2023/03/23	6	510.17	6	516.67	517.00	0	3,147	0.00%
2023/03/22	8	507.50	4	505.75	505.00	4	3,139	0.13%
2023/03/21	4	503.00	2	507.00	505.00	2	3,160	0.06%
2023/03/20	0.2	500.00	1	498.00	500.00	-0.8	3,157	-0.03%
2023/03/17	1	495.00	0	488.50	496.00	1	3,177	0.03%
2023/03/16	1	490.00	5.3	485.81	486.50	-4.3	3,182	-0.13%
2023/03/15	7.1	501.68	5.4	498.46	492.00	1.8	3,179	0.06%
2023/03/14	3	507.67	1.6	506.86	505.00	1.4	3,132	0.04%
2023/03/13	7	517.00	1	517.00	519.00	6	3,134	0.19%
2023/03/10	2.5	519.23	10	529.50	518.00	-7.5	3,165	-0.24%
2023/03/09	20.1	546.50	5	543.00	541.00	15.1	3,173	0.48%
2023/03/08	2	549.00	0	0.00	550.00	2	3,208	0.06%
2023/03/07	1	559.99	1	559.00	559.00	0	3,204	0.00%
2023/03/06	3	546.04	7.2	550.31	557.00	-4.2	3,199	-0.13%
2023/03/03	8	542.63	6.3	544.80	539.00	1.8	3,168	0.06%
2023/03/01	3.2	537.68	0	0.00	538.00	3.2	3,141	0.10%
2023/02/24	2	543.00	0	0.00	538.00	2	3,104	0.06%
2023/02/23	22.1	541.00	21	536.38	543.00	1.1	3,113	0.04%
2023/02/22	0.3	545.00	0.1	542.00	541.00	0.1	3,120	0.00%
2023/02/21	3	562.00	2.1	557.24	560.00	0.9	3,121	0.03%
2023/02/20	0	561.00	11	561.64	561.00	-11	3,188	-0.34%
2023/02/17	12.1	569.51	10	567.30	569.00	2.1	3,234	0.06%
2023/02/16	3.2	559.48	7.3	571.62	575.00	-4.1	3,252	-0.13%
2023/02/15	8.2	539.02	7.8	538.64	545.00	0.4	3,223	0.01%
2023/02/14	4	532.25	2.1	541.05	540.00	1.9	3,220	0.06%
2023/02/13	4	511.50	0	0.00	516.00	4	3,261	0.12%
2023/02/09	0.1	510.00	13	516.15	511.00	-12.9	3,308	-0.39%
2023/02/08	11	531.55	0	0.00	531.00	11	3,286	0.33%
2023/02/07	0	0.00	1	531.00	529.00	-1	3,329	-0.03%
2023/02/03	2	543.00	1	539.00	540.00	1	3,427	0.03%
2023/02/02	3	545.33	2	540.00	541.00	1	3,458	0.03%
2023/02/01	2.2	542.41	8	533.38	540.00	-5.8	3,470	-0.17%
2023/01/31	0	0.00	3	540.33	540.00	-3	3,468	-0.09%
2023/01/30	7	529.71	0	0.00	532.00	7	3,436	0.20%
2023/01/13	4	525.50	4	515.50	514.00	0	3,380	0.00%
2023/01/12	3	529.67	4	522.00	520.00	-1	3,399	-0.03%
2023/01/11	4	533.50	4	527.25	528.00	0	3,430	0.00%
2023/01/10	6	524.83	7.2	531.65	535.00	-1.2	3,429	-0.03%
2023/01/09	3	514.00	11.8	517.64	525.00	-8.8	3,404	-0.26%
2023/01/06	2	488.50	3	495.17	496.00	-1	3,316	-0.03%
2023/01/05	2	476.50	10	475.90	485.50	-8	3,296	-0.24%
2023/01/04	5	465.00	0	0.00	465.00	5	3,310	0.15%
2023/01/03	1	449.50	1	448.00	465.50	0	3,399	0.00%
2022/12/30	0	0.00	1	462.00	451.00	-1	3,420	-0.03%
2022/12/29	2	452.25	2	452.00	455.50	0	3,424	0.00%
2022/12/28	0	0.00	6	460.83	458.00	-6	3,456	-0.17%
2022/12/27	9	468.44	2	466.75	464.50	7	3,470	0.20%
2022/12/26	1	462.50	1	465.00	462.50	0	3,473	0.00%
2022/12/23	1	457.00	0	0.00	460.00	1	3,489	0.03%
2022/12/22	0	0.00	2	464.25	466.50	-2	3,506	-0.06%
2022/12/21	3	459.50	0	0.00	454.50	3	3,514	0.09%
2022/12/20	4	469.13	5	463.40	455.50	-1	3,547	-0.03%
2022/12/19	2.7	473.56	0	0.00	472.00	2.7	3,539	0.08%
2022/12/16	2	480.50	5	481.70	480.50	-3	3,536	-0.08%
2022/12/15	6	493.08	0.9	492.29	495.00	5.1	3,506	0.15%
2022/12/14	3	478.33	5.5	483.73	486.00	-2.5	3,532	-0.07%
2022/12/13	6.7	477.82	3	475.00	474.00	3.7	3,606	0.10%
2022/12/12	1	485.35	0	0.00	485.50	1	3,583	0.03%
2022/12/09	4.1	489.65	4.1	481.57	479.00	0	3,600	0.00%
2022/12/08	0.3	477.35	0.1	481.00	478.50	0.2	3,599	0.01%
2022/12/07	5.2	488.52	3	484.00	484.50	2.2	3,592	0.06%
2022/12/06	3.5	498.40	4	493.50	491.00	-0.5	3,580	-0.01%
2022/12/05	3	499.00	14	502.57	502.00	-11	3,582	-0.31%
2022/12/02	2.1	476.43	6	480.46	489.50	-3.9	3,542	-0.11%
2022/12/01	6	472.17	11	474.55	473.00	-5	3,544	-0.14%
2022/11/30	1	461.50	5.9	454.71	463.00	-4.9	3,479	-0.14%
2022/11/29	3.2	436.91	0	0.00	438.00	3.2	3,419	0.09%
2022/11/28	3	439.83	2	443.00	437.50	1	3,412	0.03%
2022/11/25	8	450.44	4	447.00	445.00	4	3,397	0.12%
2022/11/24	3	450.13	2.8	449.81	452.00	0.2	3,392	0.01%
2022/11/23	0	449.00	3.1	457.47	449.00	-3.1	3,382	-0.09%
2022/11/22	2	456.50	1.4	454.92	458.00	0.6	3,373	0.02%
2022/11/21	3	458.83	1	456.50	454.00	2	3,392	0.06%
2022/11/18	5	461.00	3	456.50	453.50	2	3,373	0.06%
2022/11/17	6	463.08	6.1	460.98	466.00	-0.1	3,349	0.00%
2022/11/16	6	454.25	19	460.45	461.00	-13	3,355	-0.39%
2022/11/15	5	453.90	15.7	453.91	455.00	-10.7	3,294	-0.32%
2022/11/14	10	442.70	15.2	439.98	439.50	-5.2	3,241	-0.16%
2022/11/11	2	445.50	6.6	449.30	445.50	-4.6	3,187	-0.15%
2022/11/10	3	422.00	3	420.00	421.50	0	3,081	0.00%
2022/11/09	11.2	415.37	14	412.54	424.00	-2.8	3,065	-0.09%
2022/11/08	2	391.75	3	395.50	393.50	-1	3,012	-0.03%
2022/11/07	13.2	384.66	8	387.19	382.00	5.2	2,984	0.17%
2022/11/04	6.2	388.24	2	390.75	389.50	4.2	2,986	0.14%
2022/11/03	2.1	388.48	4	389.00	389.50	-2	2,937	-0.07%
2022/11/02	2	376.75	3.1	376.00	381.50	-1.1	2,891	-0.04%
2022/11/01	4	369.37	2	366.00	379.00	2	2,863	0.07%
2022/10/31	0	0.00	2.3	358.80	367.00	-2.3	2,807	-0.08%
2022/10/19	10.3	269.37	10.2	271.02	268.00	0	2,763	0.00%
2022/10/17	0	0.00	19	270.24	278.50	-19	2,718	-0.70%
2022/10/14	24	276.19	0	0.00	277.50	24	2,742	0.88%
2022/10/13	0.1	269.00	16	267.53	264.00	-16	2,756	-0.58%
2022/10/12	36	270.01	22	269.73	270.50	14	2,754	0.51%
2022/10/11	6	273.50	26	275.81	272.50	-20	2,742	-0.73%
2022/10/07	38	289.63	33.7	288.90	287.00	4.3	2,735	0.16%
2022/10/06	8	293.00	9	297.83	294.50	-1	2,719	-0.04%
2022/10/05	2	297.25	1	299.93	297.50	1	2,752	0.04%
2022/10/04	14	287.64	0.1	287.00	287.50	13.9	2,772	0.50%
2022/10/03	14.1	271.62	11	277.82	281.00	3.1	2,786	0.11%
2022/09/30	3	266.67	2.3	265.37	269.00	0.7	2,830	0.02%
2022/09/29	11	284.77	10	278.20	271.00	1	2,818	0.04%
2022/09/28	0.2	294.00	3	286.50	285.00	-2.8	2,767	-0.10%
2022/09/27	3	299.50	6	301.50	300.00	-3	2,795	-0.11%
2022/09/26	2.1	301.43	4	305.11	297.00	-1.9	2,853	-0.07%
2022/09/23	1	324.00	1	315.50	315.50	0	2,928	0.00%
2022/09/22	1	322.50	8	323.25	322.50	-7	2,962	-0.24%
2022/09/21	0.1	328.00	1	327.50	327.50	-0.9	2,977	-0.03%
2022/09/20	1.3	336.74	12	334.75	333.50	-10.8	2,976	-0.36%
2022/09/19	1	336.00	2	334.50	335.50	-1	2,983	-0.03%
2022/09/16	0	333.00	0	0.00	332.00	0	2,991	0.00%
2022/09/15	1	335.50	4	337.25	338.00	-3	2,977	-0.10%
2022/09/14	1	325.00	15	322.27	325.00	-14	2,956	-0.47%
2022/09/13	1	333.00	14	333.50	333.00	-13	2,951	-0.44%
2022/09/12	45.2	335.09	33	335.09	333.00	12.1	2,987	0.41%
2022/09/08	3	339.33	7.1	333.03	335.00	-4.1	2,968	-0.14%
2022/09/07	2	313.75	1.1	316.91	316.00	0.9	2,901	0.03%
2022/09/06	2	307.57	4	315.13	316.00	-2	2,909	-0.07%
2022/09/05	25	309.02	17	309.79	308.50	8	2,920	0.27%
2022/09/02	6.3	314.15	0	0.00	312.50	6.3	2,913	0.22%
2022/09/01	4	320.25	3	319.83	317.00	1	2,885	0.03%
2022/08/31	4	321.38	1	327.50	328.50	3	2,863	0.10%
2022/08/30	27	317.30	8	317.50	317.50	19	2,851	0.67%
2022/08/29	11	314.41	21	315.62	317.50	-10	2,832	-0.35%
2022/08/26	0	0.00	1	331.00	332.00	-1	2,781	-0.04%
2022/08/25	4	326.50	0	0.00	326.00	4	2,770	0.14%
2022/08/24	3	324.67	0	0.00	324.00	3	2,780	0.11%
2022/08/22	13	328.96	0	0.00	327.00	13	2,845	0.46%
2022/08/19	4	331.00	0	0.00	332.00	4	2,847	0.14%
2022/08/17	0	329.50	3	328.67	329.00	-3	2,822	-0.11%
2022/08/15	1	333.00	1	334.50	334.50	0	2,800	0.00%
2022/08/12	1	328.50	0	0.00	330.00	1	2,799	0.04%
2022/08/10	0	0.00	7	319.93	319.00	-7	2,773	-0.25%
2022/08/09	5	323.00	1	322.50	325.00	4	2,791	0.14%
2022/08/08	1	323.50	0	0.00	325.00	1	2,811	0.04%
2022/08/05	2.4	321.72	0.2	323.00	323.00	2.2	2,818	0.08%
2022/08/02	3	325.33	1	326.00	325.50	2	2,804	0.07%
2022/07/29	0	0.00	29	341.17	342.00	-29	2,789	-1.04%
2022/07/27	1	341.00	10	334.50	342.50	-9	2,786	-0.32%
2022/07/26	1	336.50	8	334.56	336.50	-7	2,779	-0.25%
2022/07/25	0.1	330.00	0	0.00	337.00	0.1	2,806	0.00%
2022/07/22	8	333.38	32	332.98	333.50	-24	2,810	-0.85%
2022/07/21	1.2	333.50	2	331.50	336.50	-0.8	2,826	-0.03%
2022/07/20	2	328.00	0	0.00	322.50	2	2,791	0.07%
2022/07/19	1.3	324.40	1	323.50	326.00	0.3	2,770	0.01%
2022/07/18	2	325.00	1	324.50	326.50	1	2,759	0.04%
2022/07/15	14	318.36	26	318.88	318.50	-12	2,725	-0.44%
2022/07/14	13	315.58	2	320.50	320.00	11	2,711	0.41%
2022/07/13	11	318.50	2	317.75	318.00	9	2,698	0.33%
2022/07/12	17	310.03	4	312.25	309.00	13	2,648	0.49%
2022/07/11	79	305.86	53	300.41	304.00	26	2,589	1.00%
2022/07/08	34	304.43	15	309.60	308.50	19	2,561	0.74%
2022/07/07	36	287.67	36	289.97	291.00	0	2,477	0.00%
2022/07/06	11.1	283.35	0	0.00	280.00	11.1	2,465	0.45%
2022/07/05	1	278.50	1	282.00	284.50	0	2,455	0.00%
2022/07/04	2	281.75	1	278.00	278.00	1	2,403	0.04%
2022/07/01	4	288.00	8	300.19	282.00	-4	2,373	-0.17%
2022/06/28	0	0.00	1	330.00	332.00	-1	2,242	-0.04%
2022/06/27	0	0.00	2	336.25	341.50	-2	2,254	-0.09%
2022/06/24	0.1	330.25	0	0.00	328.00	0.1	2,231	0.00%
2022/06/23	1	332.50	1	334.50	331.50	0	2,215	0.00%
2022/06/22	0	0.00	2.3	344.30	335.50	-2.3	2,187	-0.11%
2022/06/21	4	347.13	0	0.00	353.00	4	2,166	0.18%
2022/06/20	2.1	341.52	5	344.00	342.00	-3	2,165	-0.14%
2022/06/17	4.1	355.75	5	356.80	354.00	-1	2,161	-0.04%
2022/06/16	1.1	384.45	0	0.00	368.00	1.1	2,151	0.05%
2022/06/15	1	379.00	2	383.50	383.50	-1	2,264	-0.04%
2022/06/14	2.1	377.24	0	0.00	377.00	2.1	2,317	0.09%
2022/06/13	3	385.17	0	0.00	384.00	3	2,303	0.13%
2022/06/10	1	400.00	1	399.50	400.00	0	2,301	0.00%
2022/06/09	1	403.50	0	0.00	405.00	1	2,318	0.04%
2022/06/08	1	412.00	0	0.00	403.00	1	2,314	0.04%
2022/06/07	0	0.00	1	407.00	407.00	-1	2,320	-0.04%
2022/06/06	1.1	404.24	0	0.00	410.50	1.1	2,346	0.04%
2022/06/01	1	405.50	1	405.00	405.00	0	2,432	0.00%
2022/05/31	1.1	401.18	4	402.25	405.00	-2.9	2,444	-0.12%
2022/05/30	1	398.00	1	398.00	399.50	0	2,397	0.00%
2022/05/27	0	0.00	2	391.00	393.00	-2	2,401	-0.08%
2022/05/26	1.1	387.45	1	390.00	385.50	0.1	2,443	0.00%
2022/05/24	0	0.00	1	388.50	382.00	-1	2,548	-0.04%
2022/05/23	0.2	394.50	0	0.00	390.00	0.2	2,586	0.01%
2022/05/19	0	0.00	1	394.50	398.00	-1	2,634	-0.04%
2022/05/18	5	401.90	5	401.20	401.00	0	2,643	0.00%
2022/05/16	0	0.00	1	383.00	381.50	-1	2,623	-0.04%
2022/05/13	1	383.50	0	0.00	383.00	1	2,612	0.04%
2022/05/12	0	0.00	3	385.33	378.00	-3	2,629	-0.11%
2022/05/11	2	391.00	0	0.00	392.00	2	2,631	0.08%
2022/05/10	2	391.00	0	0.00	392.50	2	2,684	0.07%
2022/05/09	0.1	400.50	0	0.00	398.50	0.1	2,651	0.00%
2022/05/06	2	408.00	1	410.00	408.00	1	2,664	0.04%
2022/05/05	2	417.00	1	416.00	417.00	1	2,680	0.04%
2022/04/29	1	407.50	1	402.00	404.50	0	2,759	0.00%
2022/04/26	0	0.00	6	399.50	399.00	-6	2,847	-0.21%
2022/04/25	4	394.63	2	394.75	393.50	2	2,931	0.07%
2022/04/22	0.1	405.00	0	0.00	405.50	0.1	2,949	0.00%
2022/04/15	0.2	400.50	0	404.50	405.00	0.2	3,190	0.01%
2022/04/13	3	399.83	1	395.02	401.00	2	3,356	0.06%
2022/04/12	2	390.01	2	390.00	393.00	0	3,491	0.00%
2022/04/11	1.2	398.70	1	400.50	398.00	0.2	3,799	0.00%
2022/04/08	0.4	413.00	0	0.00	413.00	0.4	3,859	0.01%
2022/04/07	0	419.50	0	0.00	409.00	0	3,871	0.00%
2022/04/06	3.1	421.98	0	420.50	423.50	3.1	3,865	0.08%
2022/04/01	0	0.00	1	427.50	426.00	-1	3,930	-0.03%
2022/03/31	1	443.50	3	435.00	434.00	-2	3,953	-0.05%
2022/03/30	3	440.00	1	439.00	440.00	2	3,984	0.05%
2022/03/29	1	434.00	1	429.50	429.50	0	4,017	0.00%
2022/03/28	6.1	423.09	6	429.00	431.50	0.1	4,080	0.00%
2022/03/24	1.1	427.86	2	431.00	433.00	-0.9	4,076	-0.02%
2022/03/23	1	433.00	2	434.75	433.00	-1	4,085	-0.02%
2022/03/22	0	425.00	1	425.50	432.00	-1	4,078	-0.02%
2022/03/21	0	0.00	1	418.50	418.50	-1	4,040	-0.02%
2022/03/18	1.1	418.26	13	421.73	423.50	-11.9	4,022	-0.30%
2022/03/17	2	442.50	2	442.49	445.50	0	3,898	0.00%
2022/03/16	5	420.10	0	416.50	417.50	5	3,845	0.13%
2022/03/15	1	423.50	2	426.25	420.00	-1	3,842	-0.03%
2022/03/14	1	437.00	1	436.00	436.00	0	3,836	0.00%
2022/03/11	0.1	433.00	1	431.50	434.00	-0.9	3,873	-0.02%
2022/03/10	1.4	434.79	5	434.80	436.00	-3.6	3,901	-0.09%
2022/03/09	3	423.83	1	421.51	423.50	2	3,908	0.05%
2022/03/08	2	416.25	2	420.50	414.50	0	3,907	0.00%
2022/03/07	4	428.75	2	432.25	427.00	2	3,897	0.05%
2022/03/04	2	451.50	1	450.50	450.50	1	3,893	0.03%
2022/03/03	3	463.33	0	0.00	459.50	3	3,924	0.08%
2022/03/02	1	458.50	0	0.00	462.50	1	3,956	0.03%
2022/03/01	4	462.50	1	465.00	465.00	3	3,973	0.08%
2022/02/25	1	452.50	1	451.50	451.50	0	3,971	0.00%
2022/02/24	0.4	453.75	4.1	448.05	448.00	-3.7	3,958	-0.09%
2022/02/23	1.3	471.90	1	466.50	463.50	0.3	3,927	0.01%
2022/02/22	2	470.75	2	467.75	469.50	0	3,930	0.00%
2022/02/21	2	471.75	1	470.50	479.50	1	3,963	0.03%
2022/02/18	0	0.00	1	472.00	473.00	-1	4,013	-0.02%
2022/02/17	2	471.00	0	0.00	467.50	2	4,028	0.05%
2022/02/16	1	469.50	0	0.00	472.50	1	4,053	0.02%
2022/02/15	2	469.25	1	465.00	464.50	1	4,054	0.02%
2022/02/14	0.1	470.00	1	466.00	464.00	-1	4,050	-0.02%
2022/02/11	13	480.04	8	481.31	482.00	5	4,043	0.12%
2022/02/10	1.1	478.73	5.5	478.27	489.50	-4.4	4,046	-0.11%
2022/02/09	4	464.25	1	465.00	466.00	3	4,002	0.07%
2022/02/08	1.1	456.68	1	460.00	456.50	0.1	4,004	0.00%
2022/02/07	0.1	457.50	1	454.00	454.00	-0.9	4,000	-0.02%
2022/01/26	2	457.25	1	453.50	459.00	1	4,047	0.02%
2022/01/25	2.1	458.87	0	0.00	451.00	2.1	4,146	0.05%
2022/01/24	0.2	462.75	0	0.00	463.00	0.2	4,130	0.00%
2022/01/21	1.1	471.32	0	0.00	469.50	1.1	4,123	0.03%
2022/01/20	3.1	482.89	2	482.00	481.50	1.1	4,162	0.03%
2022/01/19	4.2	490.64	0	0.00	487.50	4.2	4,149	0.10%
2022/01/18	4	509.00	4	506.25	502.00	0	4,118	0.00%
2022/01/14	0	485.00	1	484.00	492.00	-1	4,047	-0.02%
2022/01/13	1.1	498.82	1	498.00	498.00	0.1	4,035	0.00%
2022/01/11	1.1	500.68	1.4	509.23	501.00	-0.3	4,009	-0.01%
2022/01/10	1.1	514.41	1	519.00	519.00	0.1	3,956	0.00%
2022/01/07	4.1	522.51	5	514.20	515.00	-0.9	3,941	-0.02%
2022/01/06	3.5	525.57	2.5	527.78	523.00	1	3,850	0.03%
2022/01/05	4	530.50	3.1	531.87	535.00	0.9	3,789	0.02%
2022/01/04	4.1	518.44	9.2	522.94	533.00	-5.1	3,671	-0.14%
2022/01/03	0	0.00	3.1	491.09	491.00	-3.1	3,353	-0.09%
2021/12/30	0.1	480.50	0	0.00	479.50	0.1	3,300	0.00%
2021/12/29	0	0.00	0.4	474.00	474.00	-0.4	3,332	-0.01%
2021/12/28	0	0.00	0.2	478.00	478.00	-0.2	3,367	-0.01%
2021/12/27	0	0.00	1	481.50	481.50	-1	3,348	-0.03%
2021/12/24	2	479.25	2	477.00	473.00	0	3,395	0.00%
2021/12/23	1.1	475.73	3.2	473.14	476.00	-2.1	3,393	-0.06%
2021/12/22	11	463.23	25	464.66	469.50	-14	3,393	-0.41%
2021/12/21	0.1	448.50	0	0.00	455.00	0.1	3,368	0.00%
2021/12/20	1	447.50	0	0.00	448.00	1	3,366	0.03%
2021/12/16	1	452.00	0	0.00	451.00	1	3,379	0.03%
2021/12/15	1	454.50	1	450.50	450.50	0	3,400	0.00%
2021/12/14	2	451.00	1	451.00	448.50	1	3,425	0.03%
2021/12/13	0	0.00	1	458.00	456.50	-1	3,448	-0.03%
2021/12/10	2	447.00	1.1	448.18	447.50	0.9	3,480	0.03%
2021/12/09	0	0.00	3	455.00	453.50	-3	3,497	-0.09%
2021/12/08	5	457.80	2	456.50	454.50	3	3,501	0.09%
2021/12/07	1.1	458.32	0.2	461.48	456.00	0.9	3,505	0.03%
2021/12/06	1	466.50	3	469.50	465.00	-2	3,491	-0.06%
2021/12/03	3.3	471.93	2	470.00	472.50	1.3	3,533	0.04%
2021/12/02	0	0.00	1	466.45	465.00	-1	3,524	-0.03%
2021/12/01	1	465.00	0	0.00	465.00	1	3,536	0.03%
2021/11/30	4	463.63	0	0.00	456.50	4	3,534	0.11%
2021/11/29	0	0.00	2	456.25	459.50	-2	3,527	-0.06%
2021/11/26	3.4	458.59	3	456.50	452.00	0.4	3,537	0.01%
2021/11/25	2.2	468.57	4	468.00	465.00	-1.8	3,565	-0.05%
2021/11/24	4.1	465.59	2	466.50	468.00	2.1	3,593	0.06%
2021/11/23	1.1	460.91	0	0.00	463.00	1.1	3,634	0.03%
2021/11/22	3	463.50	1	458.50	466.00	2	3,701	0.05%
2021/11/19	1.1	460.95	5	458.70	463.00	-3.9	3,720	-0.10%
2021/11/18	0.3	454.00	1.1	456.94	456.00	-0.8	3,746	-0.02%
2021/11/17	1	439.00	4	448.13	448.00	-3	3,775	-0.08%
2021/11/16	1	438.00	2	441.50	436.50	-1	3,871	-0.03%
2021/11/15	0.1	440.00	1.1	436.33	442.00	-1	4,120	-0.02%
2021/11/12	2	435.50	2	430.50	429.50	0	4,155	0.00%
2021/11/11	0	0.00	1	431.00	429.50	-1	4,196	-0.02%
2021/11/10	1	434.50	4	428.88	430.00	-3	4,274	-0.07%
2021/11/09	3	423.00	3	427.33	429.00	0	4,380	0.00%
2021/11/08	4.1	418.29	1	421.00	419.00	3.1	4,358	0.07%
2021/11/04	6	423.83	1	425.50	423.00	5	4,430	0.11%
2021/11/03	7	421.29	2.1	421.57	422.50	4.9	4,458	0.11%
2021/11/02	1.1	409.26	4	410.25	410.00	-3	4,405	-0.07%
2021/11/01	12	430.83	1.1	428.16	427.00	10.9	4,322	0.25%
2021/10/29	4	435.75	0	0.00	434.00	4	4,311	0.09%
2021/10/28	8	438.19	3.1	440.07	438.50	4.9	4,310	0.11%
2021/10/27	0	426.50	0	430.00	430.50	0	4,235	0.00%
2021/10/26	0	0.00	0	430.00	427.50	0	4,261	0.00%
2021/10/25	1.6	424.67	2	425.50	427.00	-0.4	4,254	-0.01%
2021/10/22	1.3	419.86	1	421.00	421.50	0.3	4,333	0.01%
2021/10/21	0.1	422.50	0	0.00	419.50	0.1	4,442	0.00%
2021/10/20	0.1	422.50	1	423.02	426.00	-0.9	4,495	-0.02%
2021/10/19	1	414.00	0.1	419.50	419.00	0.9	4,510	0.02%
2021/10/18	2	414.50	1	410.00	410.50	1	4,589	0.02%
2021/10/15	2	416.00	0	416.50	417.00	2	4,678	0.04%
2021/10/14	1	402.05	0	0.00	405.50	1	4,697	0.02%
2021/10/13	3	403.02	2	401.50	402.00	1	4,753	0.02%
2021/10/12	2.1	410.21	5	406.60	414.00	-2.9	4,751	-0.06%
2021/10/08	1.1	418.36	0	421.50	410.00	1.1	4,767	0.02%
2021/10/07	3	414.31	0.1	414.00	415.50	3	4,774	0.06%
2021/10/06	0	408.33	1	408.50	403.00	-1	4,785	-0.02%
2021/10/05	1	409.00	1	414.50	417.00	0	4,777	0.00%
2021/10/04	1.1	406.96	0	0.00	409.50	1.1	4,776	0.02%
2021/10/01	1	423.06	0	0.00	418.00	1	4,818	0.02%
2021/09/30	0	0.00	1.1	437.82	442.50	-1.1	4,943	-0.02%
2021/09/29	6.1	439.48	1	439.00	439.00	5.1	5,106	0.10%
2021/09/28	6	453.34	0	0.00	453.00	6	5,152	0.12%
2021/09/27	5	465.51	0.1	468.00	466.00	5	5,162	0.10%
2021/09/24	2	471.50	2.1	474.29	469.00	-0.1	5,315	0.00%
2021/09/23	0	0.00	0	468.39	469.00	0	5,496	0.00%
2021/09/22	3.1	455.60	8	457.75	463.00	-4.9	5,528	-0.09%
2021/09/17	0	0.00	1	470.00	470.50	-1	5,571	-0.02%
2021/09/16	3	460.67	0	0.00	461.50	3	5,573	0.05%
2021/09/15	1.2	466.23	0	0.00	466.00	1.2	5,586	0.02%
2021/09/14	1.1	482.21	1	481.00	481.00	0.1	5,612	0.00%
2021/09/13	0	483.00	0	0.00	484.00	0	5,671	0.00%
2021/09/10	0	0.00	0	480.50	481.50	0	5,759	0.00%
2021/09/09	3	468.17	3	471.33	475.00	0	5,996	0.00%
2021/09/08	3	466.30	0	0.00	460.50	3	6,141	0.05%
2021/09/07	0	0.00	2	477.50	477.00	-2	6,297	-0.03%
2021/09/06	0.1	481.00	1	481.00	480.50	-0.9	6,296	-0.01%
2021/09/02	2	487.75	1	481.50	479.50	1	6,318	0.02%
2021/09/01	1	481.50	1	488.98	489.00	0	6,367	0.00%
2021/08/31	1.1	479.79	0	475.00	479.50	1.1	6,399	0.02%
2021/08/30	1	482.00	3	478.33	484.50	-2	6,386	-0.03%
2021/08/27	3	476.50	3	477.50	477.00	0	6,368	0.00%
2021/08/26	1	462.01	3	464.19	464.50	-2	6,378	-0.03%
2021/08/25	5	462.30	6	468.17	472.00	-1	6,352	-0.02%
2021/08/24	5	461.30	6	458.58	455.50	-1	6,417	-0.02%
2021/08/23	4	451.38	3	451.83	454.00	1	6,446	0.02%
2021/08/20	4	446.39	3	450.67	446.00	1	6,412	0.02%
2021/08/19	6.1	457.36	5	461.10	450.00	1.1	6,317	0.02%
2021/08/18	2	484.75	3	484.17	498.00	-1	6,165	-0.02%
2021/08/17	5	488.80	2	482.75	474.00	3	6,154	0.05%
2021/08/16	5	496.49	0	0.00	492.00	5	6,266	0.08%
2021/08/13	4.1	505.55	2	504.50	500.00	2.1	6,284	0.03%
2021/08/12	0	0.00	0.1	536.00	529.00	-0.1	6,292	0.00%
2021/08/11	2	529.50	0.1	537.00	533.00	1.9	6,487	0.03%
2021/08/10	2	532.50	4	540.00	531.00	-2	6,647	-0.03%
2021/08/09	2	549.00	0	0.00	545.00	2	6,886	0.03%
2021/08/05	1	556.00	0	558.39	558.00	1	7,424	0.01%
2021/08/04	1	554.00	0	555.00	554.00	1	7,646	0.01%
2021/08/03	1	551.00	1	552.00	553.00	0	7,734	0.00%
2021/08/02	3	556.97	0	555.67	557.00	3	7,840	0.04%
2021/07/30	0.1	569.17	1	562.00	560.00	-0.9	7,891	-0.01%
2021/07/29	0	572.00	0	0.00	571.00	0	7,918	0.00%
2021/07/28	3.4	565.12	0	573.00	565.00	3.4	8,050	0.04%
2021/07/27	18	592.44	14	589.71	581.00	4	8,046	0.05%
2021/07/26	4	588.25	5	591.59	600.00	-1	7,969	-0.01%
2021/07/23	1	591.00	1	600.99	589.00	0	7,938	0.00%
2021/07/22	3	601.67	15	592.53	591.00	-12	7,932	-0.15%
2021/07/21	1.1	587.27	1	583.00	588.00	0.1	7,887	0.00%
2021/07/20	3.2	571.78	3	568.67	568.00	0.2	7,901	0.00%
2021/07/19	2	575.02	6	571.07	583.00	-4	7,915	-0.05%
2021/07/16	2.1	577.62	1	578.00	578.00	1.1	7,949	0.01%
2021/07/15	1	594.00	11	591.91	586.00	-10	8,102	-0.12%
2021/07/14	1	579.00	0	584.00	583.00	1	8,112	0.01%
2021/07/13	1	586.00	2	595.50	581.00	-1	8,160	-0.01%
2021/07/12	1	591.00	1	591.00	586.00	0	8,159	0.00%
2021/07/09	2.2	590.09	0	0.00	584.00	2.2	8,206	0.03%
2021/07/08	4	601.99	8	597.75	590.00	-4	8,194	-0.05%
2021/07/07	7	605.55	7.2	605.56	603.00	-0.2	8,163	0.00%
2021/07/06	6	590.83	14.2	591.45	597.00	-8.2	8,056	-0.10%
2021/07/05	0	0.00	3	571.99	571.00	-3	8,071	-0.04%
2021/07/02	2	553.97	3.2	557.57	556.00	-1.1	8,041	-0.01%
2021/07/01	5	566.99	5	565.20	557.00	0	8,044	0.00%
2021/06/29	4	560.75	5.2	554.57	555.00	-1.2	7,936	-0.02%
2021/06/25	2	543.94	7.1	537.99	535.00	-5.1	7,826	-0.07%
2021/06/24	1	530.00	0	0.00	530.00	1	7,803	0.01%
2021/06/23	5	534.20	5	534.20	534.00	0	7,848	0.00%
2021/06/22	1.1	524.82	0	0.00	525.00	1.1	7,888	0.01%
2021/06/21	3	528.00	4	526.75	527.00	-1	7,870	-0.01%
2021/06/18	4	548.49	5	544.00	540.00	-1	7,826	-0.01%
2021/06/17	11.2	538.60	17.3	539.70	545.00	-6.1	7,778	-0.08%
2021/06/16	12	527.17	7.1	526.57	531.00	5	7,623	0.06%
2021/06/15	4	513.00	8.4	517.10	523.00	-4.4	7,543	-0.06%
2021/06/11	3	500.50	4	497.00	494.00	-1	7,392	-0.01%
2021/06/10	1	498.00	4.1	499.73	500.00	-3.1	7,461	-0.04%
2021/06/09	7	496.36	7.2	497.27	496.00	-0.2	7,502	0.00%
2021/06/08	1	491.50	4	494.24	497.50	-3	7,606	-0.04%
2021/06/07	4	479.01	3	478.83	477.50	1	7,769	0.01%
2021/06/04	7.1	486.37	2	489.00	491.00	5.1	7,782	0.07%
2021/06/03	1	495.50	8	492.50	494.50	-7	7,907	-0.09%
2021/06/02	9	486.79	4	487.25	486.00	5	8,012	0.06%
2021/06/01	3	505.99	4	503.12	500.00	-1	8,032	-0.01%
2021/05/31	13	505.92	2	502.00	505.00	11	8,075	0.14%
2021/05/28	5	492.10	5.3	490.56	490.00	-0.3	8,049	0.00%
2021/05/27	1	479.00	3	479.67	478.50	-2	8,044	-0.02%
2021/05/26	2	481.50	0.3	481.50	481.00	1.7	8,135	0.02%
2021/05/25	1	477.50	4	477.13	479.00	-3	8,138	-0.04%
2021/05/24	4	458.88	1	462.00	463.50	3	8,191	0.04%
2021/05/21	2	468.50	10	462.00	458.50	-8	8,350	-0.10%
2021/05/20	3	447.83	8	446.44	443.50	-5	8,331	-0.06%
2021/05/19	5	443.60	3	444.67	442.50	2	8,333	0.02%
2021/05/18	14	444.68	3.1	440.28	449.00	10.9	8,340	0.13%
2021/05/17	9.1	418.47	3	419.83	415.50	6.1	8,427	0.07%
2021/05/14	6	440.84	11	447.13	440.00	-5	8,287	-0.06%
2021/05/13	6.3	419.89	8	416.56	409.50	-1.8	8,073	-0.02%
2021/05/12	20.1	436.77	10	435.15	423.00	10.1	7,929	0.13%
2021/05/11	6.2	473.73	7.1	471.84	469.00	-0.9	7,730	-0.01%
2021/05/10	4	528.75	2.4	515.08	511.00	1.6	7,695	0.02%
2021/05/07	6	525.17	6	529.83	535.00	0	7,753	0.00%
2021/05/06	3	498.34	8	502.75	501.00	-5	7,796	-0.06%
2021/05/05	6.2	498.46	1.3	500.46	490.50	4.9	7,881	0.06%
2021/05/04	2.6	506.77	4.1	505.75	503.00	-1.5	8,049	-0.02%
2021/05/03	1.4	529.31	3	535.67	522.00	-1.6	8,230	-0.02%
2021/04/29	0	546.00	10.9	545.79	543.00	-10.9	8,285	-0.13%
2021/04/28	5	549.20	2	551.00	547.00	3	8,373	0.04%
2021/04/27	0	558.00	0	0.00	555.00	0	8,464	0.00%
2021/04/26	2	557.50	2	556.06	560.00	0	8,557	0.00%
2021/04/23	6.3	560.32	7.2	558.47	554.00	-1	8,685	-0.01%
2021/04/22	5.1	553.97	1	557.00	546.00	4.1	8,861	0.05%
2021/04/21	0.5	562.89	3.2	561.88	557.00	-2.7	9,069	-0.03%
2021/04/20	8.2	567.45	0.5	568.35	571.00	7.7	9,320	0.08%
2021/04/19	6.1	557.15	3.1	554.06	553.00	3	9,393	0.03%
2021/04/16	6.1	548.66	3.1	549.68	551.00	3	9,653	0.03%
2021/04/15	1.1	545.11	0	548.00	553.00	1	10,131	0.01%
2021/04/14	4.3	549.88	4	543.75	546.00	0.3	10,236	0.00%
2021/04/13	2.2	562.21	0	0.00	556.00	2.2	10,413	0.02%
2021/04/12	5.1	568.25	7	566.57	563.00	-1.9	10,560	-0.02%
2021/04/09	2	578.50	2	580.00	578.00	0	10,571	0.00%
2021/04/08	5.5	584.05	6	585.83	587.00	-0.5	10,609	0.00%
2021/04/07	1.1	569.55	0	0.00	570.00	1.1	10,587	0.01%
2021/04/06	3.1	559.58	3	561.00	562.00	0.1	10,645	0.00%
2021/04/01	0.1	552.00	2.1	549.24	553.00	-2	10,672	-0.02%
2021/03/31	3.1	557.00	2	556.00	553.00	1.1	10,747	0.01%
2021/03/30	1.1	566.64	3	564.00	563.00	-1.9	11,057	-0.02%
2021/03/29	0.1	556.00	1	558.00	554.00	-0.9	11,140	-0.01%
2021/03/26	3	554.33	3.1	557.70	559.00	-0.1	11,223	0.00%
2021/03/25	2.2	542.67	3.1	543.58	542.00	-1	11,290	-0.01%
2021/03/24	1	554.99	2	551.50	552.00	-1	11,327	-0.01%
2021/03/23	22	559.86	2	561.50	554.00	20	11,551	0.17%
2021/03/22	4.2	561.16	13	562.31	563.00	-8.8	11,668	-0.08%
2021/03/19	3.2	548.70	0.1	554.00	552.00	3.1	11,983	0.03%
2021/03/18	1.1	560.00	5	561.80	559.00	-3.9	12,076	-0.03%
2021/03/17	2.2	572.70	1	568.00	568.00	1.2	12,371	0.01%
2021/03/16	5	587.60	4.1	579.06	579.00	0.9	12,758	0.01%
2021/03/15	0	0.00	3	578.67	580.00	-3	13,158	-0.02%
2021/03/12	7.1	577.11	2	574.50	572.00	5	13,230	0.04%
2021/03/11	8.1	557.69	27	552.48	565.00	-18.9	13,241	-0.14%
2021/03/10	5.2	537.56	3	534.01	534.00	2.2	13,112	0.02%
2021/03/09	27.1	542.68	6	536.17	535.00	21.1	13,284	0.16%
2021/03/08	4.2	553.95	3	547.34	547.00	1.2	13,266	0.01%
2021/03/05	2	564.01	4	564.50	564.00	-2	13,334	-0.01%
2021/03/04	26.1	587.08	3	587.00	575.00	23.1	13,528	0.17%
2021/03/03	1.1	585.07	0.1	595.00	592.00	1	13,543	0.01%
2021/03/02	6.1	593.93	5	585.20	583.00	1.1	13,585	0.01%
2021/02/26	12.1	596.78	3.2	594.56	593.00	8.9	13,877	0.06%
2021/02/25	4.1	623.06	2	619.50	614.00	2.1	14,159	0.02%
2021/02/24	4.2	623.99	4	626.75	612.00	0.2	14,233	0.00%
2021/02/23	10.1	631.22	26	633.62	637.00	-15.9	14,323	-0.11%
2021/02/22	3	624.33	10.2	621.67	620.00	-7.2	14,226	-0.05%
2021/02/19	2.2	606.86	5	605.60	609.00	-2.8	14,128	-0.02%
2021/02/18	5	615.60	1	624.00	612.00	4	14,133	0.03%
2021/02/17	7.1	624.03	6.5	617.43	623.00	0.7	14,120	0.00%
2021/02/05	4	593.00	7	590.57	588.00	-3	13,936	-0.02%
2021/02/04	4	584.75	2	583.00	583.00	2	13,989	0.01%
2021/02/03	13	594.77	4	589.25	593.00	9	14,107	0.06%
2021/02/02	8	589.88	9.2	590.42	596.00	-1.2	14,114	-0.01%
2021/02/01	6.1	566.15	4.1	570.93	573.00	2	14,079	0.01%
2021/01/29	6	581.50	23	587.61	574.00	-17	13,973	-0.12%
2021/01/28	10.1	581.49	2.7	581.00	577.00	7.5	13,970	0.05%
2021/01/27	8.2	597.01	3	594.33	597.00	5.2	14,095	0.04%
2021/01/26	29.1	605.22	7	609.00	597.00	22.1	14,352	0.15%
2021/01/25	28	627.57	26.3	634.06	626.00	1.7	14,157	0.01%
2021/01/22	5.2	612.88	5	609.80	608.00	0.2	13,907	0.00%
2021/01/21	8	601.38	9	603.67	608.00	-1	13,821	-0.01%
2021/01/20	12.1	602.48	9.3	594.68	594.00	2.8	13,714	0.02%
2021/01/19	6	613.17	7.4	607.97	608.00	-1.4	13,633	-0.01%
2021/01/18	1.1	600.91	7	594.86	602.00	-5.9	13,587	-0.04%
2021/01/15	14.3	610.31	7.2	608.19	602.00	7.1	13,422	0.05%
2021/01/14	6.1	598.48	12	603.17	608.00	-5.9	13,162	-0.04%
2021/01/13	9	587.44	22.2	601.15	604.00	-13.2	12,921	-0.10%
2021/01/12	4.1	578.16	4	584.00	575.00	0.1	12,604	0.00%
2021/01/11	14	590.29	7	591.00	592.00	7	12,407	0.06%
2021/01/08	32.1	559.04	36.5	561.99	572.00	-4.4	12,221	-0.04%
2021/01/07	4	519.76	15.3	525.91	529.00	-11.3	11,699	-0.10%
2021/01/06	10.2	520.53	10	518.10	513.00	0.2	11,576	0.00%
2021/01/05	17.2	529.58	11.2	530.26	528.00	6	11,391	0.05%
2021/01/04	2	520.00	14	519.93	520.00	-12	11,327	-0.11%
2020/12/31	13.1	519.51	2	517.00	518.00	11.1	11,391	0.10%
2020/12/30	4	513.25	39	516.54	521.00	-35	11,285	-0.31%
2020/12/29	5.2	506.61	5	507.60	506.00	0.2	11,147	0.00%
2020/12/28	4	502.00	36	501.00	502.00	-32	11,076	-0.29%
2020/12/25	3.1	508.56	2.3	501.57	500.00	0.8	11,117	0.01%
2020/12/24	11.1	509.52	14.1	507.97	504.00	-3	11,211	-0.03%
2020/12/23	5	486.30	6	489.67	492.00	-1	10,873	-0.01%
2020/12/22	4	485.83	2	480.75	477.50	2	10,803	0.02%
2020/12/21	2.1	480.83	1.1	481.76	482.00	1.1	10,763	0.01%
2020/12/18	7.2	490.53	0	0.00	485.50	7.2	10,661	0.07%
2020/12/17	7.1	484.54	5.1	488.55	495.00	2	10,605	0.02%
2020/12/16	5	497.30	16.2	497.11	495.50	-11.2	10,384	-0.11%
2020/12/15	27.2	504.69	21	496.62	488.50	6.2	10,241	0.06%
2020/12/14	3.1	517.70	4	520.00	520.00	-0.9	9,964	-0.01%
2020/12/11	24	514.71	15	519.20	518.00	9	9,826	0.09%
2020/12/10	19	508.26	22	508.50	509.00	-3	9,487	-0.03%
2020/12/09	15.1	486.78	19.5	492.15	499.00	-4.4	9,114	-0.05%
2020/12/08	2	464.75	6	467.08	466.50	-4	8,669	-0.05%
2020/12/07	9.2	463.51	9	460.94	458.50	0.2	8,607	0.00%
2020/12/04	7	458.93	10	458.50	459.00	-3	8,562	-0.04%
2020/12/03	14.2	461.41	12.1	461.12	460.50	2.1	8,610	0.02%
2020/12/02	10.1	450.55	14	449.21	450.00	-4	8,368	-0.05%
2020/12/01	7.1	447.45	66.1	447.97	454.00	-59	8,276	-0.71%
2020/11/30	11.1	445.69	10.2	446.72	442.00	0.9	8,157	0.01%
2020/11/27	53	429.66	14	433.43	436.00	39	7,936	0.49%
2020/11/26	16	427.16	5.2	424.21	428.50	10.8	7,906	0.14%
2020/11/25	36.4	437.73	13	428.88	423.00	23.4	7,934	0.29%
2020/11/24	19.2	430.44	93	430.22	437.50	-73.8	7,624	-0.97%
2020/11/23	15	416.30	6	416.67	418.50	9	7,265	0.12%
2020/11/20	11	412.27	16	412.38	412.00	-5	7,173	-0.07%
2020/11/19	58	403.40	5	403.80	404.00	53	7,018	0.76%
2020/11/18	3	399.50	12	399.13	399.50	-9	7,016	-0.13%
2020/11/17	5	400.70	6.1	398.77	398.50	-1.1	7,138	-0.02%
2020/11/16	2	403.50	15	398.07	396.50	-13	7,492	-0.17%
2020/11/13	5.1	397.71	6	396.83	397.00	-0.9	7,674	-0.01%
2020/11/12	4.1	396.11	16	394.94	395.50	-11.9	7,652	-0.16%
2020/11/11	23.3	390.79	18	392.42	392.50	5.2	7,575	0.07%
2020/11/10	4.3	391.14	8	387.25	388.00	-3.7	7,471	-0.05%
2020/11/09	0.1	387.00	13	389.04	388.00	-12.9	7,478	-0.17%
2020/11/06	7.2	383.94	5	383.20	381.50	2.2	7,575	0.03%
2020/11/05	4	382.38	6	384.25	386.50	-2	7,539	-0.03%
2020/11/04	11	381.59	24	381.56	381.50	-13	7,496	-0.17%
2020/11/03	20.7	374.32	35.1	373.97	377.50	-14.4	7,553	-0.19%
2020/11/02	7.1	353.81	2	355.50	352.50	5.1	7,342	0.07%
2020/10/30	5	353.90	4	357.88	355.50	1	7,515	0.01%
2020/10/29	3.2	350.49	3	349.33	351.00	0.2	7,518	0.00%
2020/10/28	5.1	358.83	0	0.00	357.00	5.1	7,623	0.07%
2020/10/27	5.1	358.51	1	359.00	359.00	4.1	7,710	0.05%
2020/10/26	5	358.30	6	361.42	363.00	-1	7,719	-0.01%
2020/10/23	1	354.50	2	352.75	354.00	-1	7,812	-0.01%
2020/10/22	2	354.50	0	0.00	354.50	2	8,411	0.02%
2020/10/21	1	357.50	3	361.50	356.50	-2	8,727	-0.02%
2020/10/20	3	359.67	3	358.67	360.00	0	8,885	0.00%
2020/10/19	7	362.07	6	361.33	360.00	1	9,021	0.01%
2020/10/16	6	359.83	10	358.85	359.50	-4	9,188	-0.04%
2020/10/14	3	355.17	0	0.00	354.00	3	9,294	0.03%
2020/10/13	6	357.17	4	353.00	356.50	2	9,387	0.02%
2020/10/12	4	357.00	2.2	360.00	353.00	1.8	9,402	0.02%
2020/10/08	5	361.70	8	361.81	363.00	-3	9,359	-0.03%
2020/10/07	2	356.25	9	355.50	356.00	-7	9,362	-0.07%
2020/10/06	2.1	356.67	8	357.44	355.50	-5.9	9,463	-0.06%
2020/10/05	2	351.25	3	353.00	354.50	-1	9,610	-0.01%
2020/09/30	5	350.50	1	349.50	351.50	4	9,742	0.04%
2020/09/29	16	348.50	14	349.89	348.00	2	9,854	0.02%
2020/09/28	6.1	326.25	10	327.85	331.50	-3.9	10,005	-0.04%
2020/09/25	5	324.70	9	330.39	324.00	-4	10,214	-0.04%
2020/09/24	4	333.63	4	336.00	331.00	0	10,258	0.00%
2020/09/23	5	343.90	3	343.67	341.50	2	10,305	0.02%
2020/09/22	5.2	343.23	2.1	344.71	344.00	3.1	10,435	0.03%
2020/09/21	6.2	348.89	3	356.00	348.00	3.2	10,815	0.03%
2020/09/18	1	359.50	3	357.50	357.00	-2	11,006	-0.02%
2020/09/17	5	359.50	15	358.17	357.50	-10	11,223	-0.09%
2020/09/16	3	354.50	5	355.60	353.00	-2	11,480	-0.02%
2020/09/15	2	357.49	4	356.25	355.50	-2	11,677	-0.02%
2020/09/14	5.2	355.04	6	353.58	358.50	-0.8	11,925	-0.01%
2020/09/11	2	348.00	8	345.94	349.50	-6	12,114	-0.05%
2020/09/10	11	348.05	24	348.13	345.00	-13	12,332	-0.11%
2020/09/09	10	348.05	2	347.75	350.50	8	12,512	0.06%
2020/09/08	23	347.80	25	347.48	350.00	-2	12,543	-0.02%
2020/09/07	8	338.94	5	337.10	335.50	3	12,587	0.02%
2020/09/04	11	339.45	8.1	340.68	340.00	2.9	12,801	0.02%
2020/09/03	4	338.88	7	340.79	344.00	-3	12,939	-0.02%
2020/09/02	22	336.39	12	335.25	335.00	10	13,002	0.08%
2020/09/01	10	328.90	11	333.82	337.00	-1	13,192	-0.01%
2020/08/31	10	334.05	4	335.63	333.00	6	13,528	0.04%
2020/08/28	6	336.67	5	338.90	340.50	1	13,726	0.01%
2020/08/27	2	336.75	2	336.00	336.50	0	13,928	0.00%
2020/08/26	0	0.00	1	334.00	337.00	-1	14,096	-0.01%
2020/08/25	5	335.40	10	334.60	333.00	-5	14,292	-0.03%
2020/08/24	5	335.60	3	337.83	333.50	2	14,375	0.01%
2020/08/21	12	338.21	11	339.86	344.00	1	14,441	0.01%
2020/08/20	21	328.74	15	328.47	330.00	6	14,470	0.04%
2020/08/19	13	357.73	11	359.55	354.50	2	14,228	0.01%
2020/08/18	6	373.92	0	0.00	373.00	6	14,298	0.04%
2020/08/17	5	378.60	1	378.50	379.00	4	14,440	0.03%
2020/08/14	7	375.00	9	374.94	375.00	-2	14,667	-0.01%
2020/08/13	9	378.17	9	377.61	376.50	0	15,105	0.00%
2020/08/12	3	386.83	6	381.83	380.50	-3	15,219	-0.02%
2020/08/11	8	384.25	7	389.50	385.50	1	15,357	0.01%
2020/08/10	15	385.50	1	384.50	384.50	14	15,642	0.09%
2020/08/07	13	397.88	13	397.73	390.00	0	15,917	0.00%
2020/08/06	12.1	393.91	16	392.84	391.50	-3.9	15,909	-0.02%
2020/08/05	5	396.80	14	396.86	397.50	-9	15,991	-0.06%
2020/08/04	3	390.83	2	391.00	391.00	1	16,000	0.01%
2020/08/03	12.1	393.06	13	395.04	390.00	-0.9	16,227	-0.01%
2020/07/31	4	383.63	4	385.88	389.00	0	16,468	0.00%
2020/07/30	4	384.63	0	0.00	381.50	4	16,727	0.02%
2020/07/29	10	380.95	5	380.30	382.50	5	17,464	0.03%
2020/07/28	44	404.13	37	401.04	384.00	7	17,642	0.04%
2020/07/27	17	400.65	24	400.94	406.00	-7	17,457	-0.04%
2020/07/24	18.4	391.20	14	389.57	389.50	4.4	17,439	0.03%
2020/07/23	6	391.08	10	392.25	389.50	-4	17,949	-0.02%
2020/07/22	13	393.04	8	394.75	396.00	5	18,359	0.03%
2020/07/21	7.1	388.08	7	388.07	388.00	0.1	18,441	0.00%
2020/07/20	4	381.63	5	380.20	382.00	-1	18,646	-0.01%
2020/07/17	9	379.22	12	380.75	379.00	-3	18,968	-0.02%
2020/07/16	5	379.20	1	377.00	377.00	4	19,192	0.02%
2020/07/15	5	378.50	3	376.00	374.50	2	19,332	0.01%
2020/07/14	4	382.88	5	381.10	374.00	-1	19,688	-0.01%
2020/07/13	9	375.72	7	379.79	380.50	2	19,916	0.01%
2020/07/10	18	375.64	16	373.13	370.50	2	20,835	0.01%
2020/07/09	13	382.46	11	383.41	379.50	2	20,941	0.01%
2020/07/08	19	389.71	10	389.10	387.00	9	21,081	0.04%
2020/07/07	20	390.20	16	390.66	392.50	4	21,183	0.02%
2020/07/06	16	377.09	6	377.33	378.50	10	21,407	0.05%
2020/07/03	3	377.50	5	379.20	377.00	-2	21,730	-0.01%
2020/07/02	3	378.83	2	379.50	377.00	1	21,947	0.00%
2020/07/01	8	384.01	8	381.69	379.50	0	22,053	0.00%
2020/06/30	19	380.53	13.9	377.30	381.00	5.1	22,017	0.02%
2020/06/29	8	393.44	15	397.17	391.00	-7	21,701	-0.03%
2020/06/24	13	413.85	11	410.27	407.50	2	21,595	0.01%
2020/06/23	7	406.29	14	404.43	406.00	-7	21,573	-0.03%
2020/06/22	17	397.38	13	397.19	396.50	4	21,487	0.02%
2020/06/19	10	409.55	17	411.00	404.50	-7	21,565	-0.03%
2020/06/18	4	403.00	28	404.46	405.00	-24	21,525	-0.11%
2020/06/17	19	399.95	16	399.31	399.00	3	21,523	0.01%
2020/06/16	10	391.70	8	393.63	396.00	2	21,656	0.01%
2020/06/15	2	384.25	2	382.50	382.00	0	21,862	0.00%
2020/06/12	6	373.75	10	375.65	381.00	-4	22,147	-0.02%
2020/06/11	6	392.58	3	387.00	383.50	3	22,548	0.01%
2020/06/10	10	396.40	10	396.65	394.50	0	22,704	0.00%
2020/06/09	10	394.35	9	392.67	392.50	1	22,883	0.00%
2020/06/08	19	391.26	12	392.88	393.00	7	23,169	0.03%
2020/06/05	27	396.17	24	394.29	387.50	3	23,158	0.01%
2020/06/04	12	398.88	38	402.04	400.50	-26	23,039	-0.11%
2020/06/03	8	391.44	11	391.45	392.00	-3	22,971	-0.01%
2020/06/02	10	386.55	8	384.50	383.00	2	22,862	0.01%
2020/06/01	12	380.75	12	380.92	385.50	0	22,847	0.00%
2020/05/29	5	366.80	7	367.64	370.50	-2	22,950	-0.01%
2020/05/28	12	374.21	8	376.31	370.00	4	23,024	0.02%
2020/05/27	13	374.85	9	372.94	376.00	4	23,258	0.02%
2020/05/26	15	378.10	6	377.83	371.00	9	23,586	0.04%
2020/05/25	13	363.88	16	366.75	376.00	-3	23,905	-0.01%
2020/05/22	8	372.81	112	374.87	371.50	-104	23,914	-0.43%	大賣/鉅額交易
2020/05/21	6	386.50	6	383.83	382.00	0	23,916	0.00%
2020/05/20	21.1	387.45	18	385.69	384.50	3.1	23,896	0.01%
2020/05/19	13.3	375.40	15	374.87	373.00	-1.7	23,524	-0.01%
2020/05/18	8	380.38	2	369.00	369.00	6	23,519	0.03%
2020/05/15	15	390.57	14	388.57	386.00	1	23,501	0.00%
2020/05/14	150	388.76	6	391.33	385.50	144	23,283	0.62%	大買/鉅額交易
2020/05/13	20	403.28	17	402.26	402.50	3	23,119	0.01%
2020/05/12	10	411.10	11	408.45	406.00	-1	22,927	0.00%
2020/05/11	7	412.86	6	411.17	413.50	1	22,828	0.00%
2020/05/08	16	407.41	14	406.93	403.50	2	22,859	0.01%
2020/05/07	30.3	414.18	12	413.46	410.00	18.3	22,707	0.08%
2020/05/06	12	415.00	18	414.61	416.00	-6	22,443	-0.03%
2020/05/05	71	412.30	40	417.05	407.00	31	22,198	0.14%
2020/05/04	19	384.53	43	379.78	391.50	-24	21,593	-0.11%
2020/04/30	13	390.12	15	391.40	391.00	-2	21,506	-0.01%
2020/04/29	13	383.54	7	382.93	380.00	6	21,313	0.03%
2020/04/28	32	386.73	22	389.18	383.50	10	21,175	0.05%
2020/04/27	13	361.46	53	370.90	379.50	-40	20,727	-0.19%
2020/04/24	8	344.38	6	344.33	345.00	2	20,206	0.01%
2020/04/23	13.1	347.63	15	348.57	344.00	-1.9	19,998	-0.01%
2020/04/22	15	332.17	18	334.86	344.00	-3	19,743	-0.02%
2020/04/21	66	328.76	7	336.14	326.00	59	19,557	0.30%
2020/04/20	10	341.10	8	342.25	343.00	2	19,488	0.01%
2020/04/17	13	343.65	13	347.54	339.50	0	19,382	0.00%
2020/04/16	24	340.75	11	339.45	341.50	13	19,076	0.07%
2020/04/15	41	345.74	33	349.08	343.50	8	18,908	0.04%
2020/04/14	19	338.00	11	339.73	338.00	8	18,422	0.04%
2020/04/13	17	337.06	3	334.83	332.50	14	18,450	0.08%
2020/04/10	11	339.32	28	341.45	343.00	-17	18,307	-0.09%
2020/04/09	22	341.64	31	338.90	335.00	-9	18,420	-0.05%
2020/04/08	13	313.54	11	322.55	329.00	2	17,944	0.01%
2020/04/07	9	297.44	7	297.29	299.50	2	17,628	0.01%
2020/04/06	11	281.36	13	282.73	288.00	-2	17,532	-0.01%
2020/04/01	3	275.17	5	271.00	272.50	-2	17,404	-0.01%
2020/03/31	2	280.00	5	279.30	274.50	-3	17,453	-0.02%
2020/03/30	6	275.67	7	273.93	278.00	-1	17,502	-0.01%
2020/03/27	8	291.38	3	297.33	280.50	5	17,595	0.03%
2020/03/26	9	286.67	20	287.30	291.50	-11	17,504	-0.06%
2020/03/25	20	291.30	51	289.35	292.00	-31	17,609	-0.18%
2020/03/24	25	272.36	29	272.14	274.00	-4	17,409	-0.02%
2020/03/23	28	244.82	17	242.38	252.00	11	17,266	0.06%
2020/03/20	17	247.32	20	243.80	252.00	-3	17,066	-0.02%
2020/03/19	36	233.50	11	235.50	229.50	25	16,768	0.15%
2020/03/18	20	260.78	6	262.17	254.50	14	16,462	0.09%
2020/03/17	16	281.49	12	275.29	265.00	4	16,208	0.02%
2020/03/16	31	314.74	20	315.33	290.50	11	15,777	0.07%
2020/03/13	16	312.75	17	314.56	320.00	-1	15,477	-0.01%
2020/03/12	17	361.56	14	353.93	345.50	3	15,311	0.02%
2020/03/11	22	395.86	20	395.25	383.50	2	14,998	0.01%
2020/03/10	13	383.69	14	385.11	394.50	-1	14,881	-0.01%
2020/03/09	9	397.61	16	391.44	386.00	-7	14,982	-0.05%
2020/03/06	9	404.17	12	406.08	406.50	-3	15,083	-0.02%
2020/03/05	16	407.44	15	408.43	410.50	1	15,072	0.01%
2020/03/04	40	403.24	26	402.73	400.50	14	14,924	0.09%
2020/03/03	21	423.76	13	421.19	417.00	8	14,662	0.05%
2020/03/02	24	412.13	29	413.64	418.50	-5	14,572	-0.03%
2020/02/27	26	431.73	26	424.33	410.00	0	14,332	0.00%
2020/02/26	35	461.32	20	452.33	441.00	15	13,904	0.11%
2020/02/25	12	485.79	15	487.13	485.00	-3	13,410	-0.02%
2020/02/24	29	471.62	16	473.91	484.50	13	13,110	0.10%
2020/02/21	11	465.95	40	468.03	472.00	-29	12,946	-0.22%
2020/02/20	11.4	461.17	9	461.33	457.50	2.4	12,798	0.02%
2020/02/19	15	449.53	14	454.46	460.00	1	12,707	0.01%
2020/02/18	10	462.65	15.9	458.42	450.00	-5.9	12,599	-0.05%
2020/02/17	5.2	453.99	12	455.08	453.00	-6.9	12,764	-0.05%
2020/02/14	7	448.86	38	451.68	457.00	-31	12,670	-0.24%
2020/02/13	7	444.64	16	447.13	439.00	-9	12,738	-0.07%
2020/02/12	16	443.00	22	445.66	448.00	-6	12,673	-0.05%
2020/02/11	11	436.77	22	439.75	437.00	-11	12,601	-0.09%
2020/02/10	9	416.28	11	417.50	418.50	-2	12,441	-0.02%
2020/02/07	8	417.69	5	418.40	416.50	3	12,358	0.02%
2020/02/06	12	421.75	15	419.97	417.00	-3	12,329	-0.02%
2020/02/05	13	421.15	10	419.25	413.00	3	12,417	0.02%
2020/02/04	8	413.31	18	412.28	418.50	-10	12,328	-0.08%
2020/02/03	17	381.88	5	384.20	392.00	12	12,189	0.10%
2020/01/31	10	383.40	11	386.50	386.50	-1	12,084	-0.01%
2020/01/30	13	381.15	4	378.13	374.00	9	11,931	0.08%
2020/01/20	2	417.00	0	0.00	415.50	2	11,795	0.02%
2020/01/17	16.1	416.11	5	416.60	413.00	11.1	11,912	0.09%
2020/01/16	7	420.43	5	420.60	417.00	2	11,948	0.02%
2020/01/15	11	424.45	12	421.58	413.00	-1	11,920	-0.01%
2020/01/14	11	408.50	14	412.50	419.00	-3	11,961	-0.03%
2020/01/13	1	384.50	4	388.50	390.00	-3	11,852	-0.03%
2020/01/10	7	395.29	6	394.25	392.50	1	11,859	0.01%
2020/01/09	31	397.35	11	394.18	392.00	20	11,944	0.17%
2020/01/08	20	390.40	28	391.52	387.00	-8	11,937	-0.07%
2020/01/07	54	424.55	14	416.18	414.00	40	11,645	0.34%
2020/01/06	21	462.38	13	464.46	460.00	8	11,658	0.07%
2020/01/03	34	460.65	36	459.58	468.00	-2	11,967	-0.02%
2020/01/02	7	438.07	1	436.00	436.00	6	11,787	0.05%
2019/12/31	18	435.39	20	437.20	437.00	-2	11,843	-0.02%
2019/12/30	9	426.00	29	429.83	436.00	-20	11,735	-0.17%
2019/12/27	4	407.63	21	410.10	411.00	-17	11,692	-0.15%
2019/12/26	11	406.32	11	409.32	402.00	0	12,023	0.00%
2019/12/25	3	400.67	7	400.36	403.50	-4	12,124	-0.03%
2019/12/24	15	392.70	8	393.38	395.00	7	12,256	0.06%
2019/12/23	23	388.04	4	384.25	383.00	19	12,052	0.16%
2019/12/20	40	392.60	37	395.97	389.50	3	11,942	0.03%
2019/12/19	6	382.58	2	382.25	383.00	4	11,581	0.03%
2019/12/18	3	381.83	6	378.00	376.50	-3	11,516	-0.03%
2019/12/17	2	378.00	0	0.00	377.00	2	11,409	0.02%
2019/12/16	4	379.13	3	377.84	379.00	1	11,374	0.01%
2019/12/13	2	383.00	4	379.63	376.50	-2	11,419	-0.02%
2019/12/12	1	374.50	7	380.43	381.50	-6	11,277	-0.05%
2019/12/11	6	373.83	11	374.91	378.50	-5	11,125	-0.04%
2019/12/10	2	370.50	2	370.75	368.00	0	10,969	0.00%
2019/12/09	6	376.33	2	374.25	372.50	4	10,944	0.04%
2019/12/06	9	363.33	10	364.60	369.00	-1	10,805	-0.01%
2019/12/05	14	363.68	11	365.55	362.00	3	10,769	0.03%
2019/12/04	21	367.19	10	366.55	361.00	11	10,820	0.10%
2019/12/03	25	360.82	13	360.58	363.00	12	10,523	0.11%
2019/12/02	3	333.33	9	333.94	338.00	-6	10,264	-0.06%
2019/11/29	5	330.90	2	331.00	330.00	3	10,445	0.03%
2019/11/28	4	335.50	5	336.50	335.00	-1	10,723	-0.01%
2019/11/27	6	333.08	38.1	332.93	336.50	-32.1	10,677	-0.30%
2019/11/26	3	330.83	6	329.00	326.50	-3	10,604	-0.03%
2019/11/25	6	321.25	4	320.88	322.50	2	10,538	0.02%
2019/11/22	8	318.19	0	0.00	317.00	8	10,642	0.08%
2019/11/21	5	316.50	5	317.60	318.50	0	10,783	0.00%
2019/11/20	3	319.83	13	319.23	320.00	-10	10,782	-0.09%
2019/11/19	12	323.00	12	323.04	323.50	0	10,827	0.00%
2019/11/18	2	321.00	4	319.75	317.50	-2	10,776	-0.02%
2019/11/15	9.1	324.19	12.1	325.13	321.00	-3	10,764	-0.03%
2019/11/14	10	329.30	20.2	330.11	326.50	-10.2	10,669	-0.10%
2019/11/13	2	310.50	5	310.50	310.50	-3	10,231	-0.03%
2019/11/11	22	290.34	8	289.31	282.50	14	10,261	0.14%
2019/11/08	3	308.83	3	307.67	307.00	0	10,018	0.00%
2019/11/07	6.1	306.98	7	305.71	306.00	-0.9	10,047	-0.01%
2019/11/06	3	312.83	3	307.67	307.00	0	9,990	0.00%
2019/11/05	2	312.50	4	313.13	312.00	-2	9,972	-0.02%
2019/11/04	9	315.39	6.1	313.75	312.50	2.9	9,989	0.03%
2019/11/01	9	308.94	15	310.67	316.00	-6	10,092	-0.06%
2019/10/31	7	318.00	4	324.25	314.00	3	9,931	0.03%
2019/10/30	2	320.25	12	321.04	320.50	-10	9,866	-0.10%
2019/10/29	9	319.50	9.1	318.27	318.00	-0.1	9,798	0.00%
2019/10/28	3	318.00	1.1	317.93	316.50	2	9,828	0.02%
2019/10/25	4	317.13	10	318.05	316.00	-6	9,810	-0.06%
2019/10/24	9.1	318.26	5	318.79	317.00	4.1	9,735	0.04%
2019/10/23	4	312.63	2	310.25	312.50	2	9,601	0.02%
2019/10/22	7	313.86	3	312.50	311.50	4	9,502	0.04%
2019/10/21	7	319.43	10	316.35	313.50	-3	9,444	-0.03%
2019/10/18	10	310.95	7	311.50	312.50	3	9,240	0.03%
2019/10/17	2	302.75	2	304.25	310.50	0	9,121	0.00%
2019/10/16	6	306.00	14	304.39	302.00	-8	9,068	-0.09%
2019/10/15	25	309.70	12.1	307.41	306.00	12.9	8,890	0.15%
2019/10/14	9	310.56	7	313.36	314.50	2	8,738	0.02%
2019/10/09	8	298.13	14	298.18	301.50	-6	8,561	-0.07%
2019/10/08	8	285.00	12	286.54	298.50	-4	8,237	-0.05%
2019/10/07	4	271.00	18	272.72	276.00	-14	7,784	-0.18%
2019/10/04	6	267.25	4	265.00	261.00	2	7,557	0.03%
2019/10/03	2	266.00	5	266.40	265.50	-3	7,488	-0.04%
2019/10/02	2	268.75	2	267.00	269.00	0	7,398	0.00%
2019/10/01	10	262.70	13	264.92	268.00	-3	7,267	-0.04%
2019/09/27	8	243.75	6	244.17	246.50	2	6,985	0.03%
2019/09/26	6	239.83	25	239.20	238.50	-19	6,770	-0.28%
2019/09/25	5	228.30	1	228.00	229.50	4	6,527	0.06%
2019/09/24	0	0.00	2	232.50	231.50	-2	6,602	-0.03%
2019/09/23	1	233.50	2	234.00	233.00	-1	6,636	-0.02%
2019/09/20	2	233.50	5	234.00	233.50	-3	6,677	-0.04%
2019/09/19	13	232.77	5.1	232.50	232.00	8	6,633	0.12%
2019/09/18	3	233.50	3	234.00	232.50	0	6,690	0.00%
2019/09/17	17	234.76	15	238.90	233.50	2	6,698	0.03%
2019/09/16	3	228.50	1	228.50	231.50	2	6,647	0.03%
2019/09/12	8	231.63	0	0.00	231.00	8	6,833	0.12%
2019/09/11	1	230.50	8	231.19	230.00	-7	6,911	-0.10%
2019/09/10	5	228.50	1	229.00	228.50	4	6,957	0.06%
2019/09/09	1	234.00	3	234.50	233.00	-2	7,005	-0.03%
2019/09/06	2	240.00	2	237.75	237.00	0	6,985	0.00%
2019/09/05	4	238.38	6	239.58	238.00	-2	6,921	-0.03%
2019/09/04	2	235.75	2	234.50	234.50	0	6,792	0.00%
2019/09/03	6	235.42	4	235.25	235.50	2	6,765	0.03%
2019/09/02	16	231.38	12	234.21	236.00	4	6,703	0.06%
2019/08/30	42	223.74	69	223.78	227.00	-27	6,498	-0.42%
2019/08/29	0	0.00	2	205.50	206.50	-2	6,338	-0.03%
2019/08/28	6	205.08	3	205.50	204.50	3	6,369	0.05%
2019/08/27	9	207.83	5	204.50	203.00	4	6,348	0.06%
2019/08/26	15	210.07	6	212.58	209.00	9	6,334	0.14%
2019/08/23	16	258.78	12	256.33	258.00	4	6,231	0.06%
2019/08/22	2	256.50	1	256.00	253.00	1	6,180	0.02%
2019/08/21	9	261.83	14	260.36	257.50	-5	6,140	-0.08%
2019/08/20	4	266.38	0	0.00	265.50	4	6,076	0.07%
2019/08/19	3	266.00	2	266.00	264.50	1	6,067	0.02%
2019/08/16	1	265.50	0	0.00	263.50	1	6,169	0.02%
2019/08/15	1	264.50	1	263.00	264.50	0	6,197	0.00%
2019/08/14	2	272.73	1	270.00	268.50	1	6,242	0.02%
2019/08/13	0	0.00	3	264.83	266.50	-3	6,223	-0.05%
2019/08/12	4	263.38	4	264.25	268.50	0	6,311	0.00%
2019/08/08	1	255.00	1	257.00	257.00	0	6,341	0.00%
2019/08/07	10	253.00	7	252.00	250.50	3	6,380	0.05%
2019/08/06	6	255.17	4	255.13	258.50	2	6,530	0.03%
2019/08/05	8	263.12	5	265.40	260.00	3	6,653	0.05%
2019/08/02	7	259.29	1	257.50	257.50	6	6,659	0.09%
2019/08/01	7	266.14	4	265.13	266.00	3	6,678	0.04%
2019/07/31	0	0.00	1	264.00	266.00	-1	6,735	-0.01%
2019/07/30	6	263.75	7.1	263.94	264.50	-1.1	6,751	-0.02%
2019/07/29	2	257.50	0	0.00	258.50	2	6,693	0.03%
2019/07/25	1	255.50	12	254.71	258.00	-11	6,811	-0.16%
2019/07/24	2	255.75	1	257.50	255.50	1	6,857	0.01%
2019/07/23	1	258.50	1	256.50	255.00	0	7,072	0.00%
2019/07/22	2	253.00	3	254.33	253.00	-1	7,114	-0.01%
2019/07/19	3	259.17	3	257.17	257.50	0	7,278	0.00%
2019/07/18	1	267.00	0	0.00	259.00	1	7,308	0.01%
2019/07/17	0	0.00	1	267.00	267.00	-1	7,339	-0.01%
2019/07/16	1	271.50	1	269.50	269.50	0	7,398	0.00%
2019/07/15	1	267.00	3	268.00	267.50	-2	7,462	-0.03%
2019/07/11	1	270.50	1	272.50	271.50	0	7,939	0.00%
2019/07/10	2	268.25	2	267.75	269.00	0	7,981	0.00%
2019/07/09	7	267.57	10	266.75	264.00	-3	7,998	-0.04%
2019/07/08	3	278.33	3	275.17	275.00	0	7,963	0.00%
2019/07/05	3	278.83	8	279.19	278.00	-5	8,066	-0.06%
2019/07/04	9	278.89	6.2	277.76	277.00	2.8	8,069	0.03%
2019/07/03	4	270.13	3	270.00	270.00	1	8,107	0.01%
2019/07/02	1	273.00	10	272.75	271.50	-9	8,194	-0.11%
2019/07/01	3	271.33	0	0.00	272.50	3	8,287	0.04%
2019/06/28	8	264.63	2	265.50	264.00	6	8,235	0.07%
2019/06/27	2	268.00	3	268.83	267.50	-1	8,232	-0.01%
2019/06/26	7	264.29	1	266.00	266.00	6	8,216	0.07%
2019/06/25	3	268.33	3	267.17	263.50	0	8,208	0.00%
2019/06/24	2	267.75	2	268.75	271.00	0	8,203	0.00%
2019/06/21	7	270.64	6	266.50	267.50	1	8,223	0.01%
2019/06/20	15	272.17	9	273.00	270.00	6	8,264	0.07%
2019/06/19	3	262.67	2	263.25	264.00	1	8,166	0.01%
2019/06/18	2	257.25	6	261.83	258.00	-4	8,118	-0.05%
2019/06/17	2	253.25	6	257.67	261.00	-4	8,121	-0.05%
2019/06/14	3	248.83	1	250.50	251.00	2	8,100	0.02%
2019/06/13	1	248.50	0	0.00	247.00	1	8,139	0.01%
2019/06/12	1	249.00	0	0.00	249.00	1	8,412	0.01%
2019/06/11	2	250.50	5	250.00	251.50	-3	8,450	-0.04%
2019/06/10	4	249.75	4	250.00	251.00	0	8,413	0.00%
2019/06/06	10	249.05	9	248.67	245.00	1	8,470	0.01%
2019/06/05	15	260.13	6	259.67	256.00	9	8,406	0.11%
2019/06/04	7	264.21	6	264.08	263.50	1	8,298	0.01%
2019/06/03	4	260.88	2	262.25	262.00	2	8,309	0.02%
2019/05/31	6	258.67	4	256.13	261.00	2	8,295	0.02%
2019/05/30	3	255.83	1	255.50	251.00	2	8,268	0.02%
2019/05/29	9	254.17	34	251.59	255.00	-25	8,300	-0.30%
2019/05/28	1	246.00	31	245.39	245.50	-30	8,516	-0.35%
2019/05/27	0	0.00	1	246.00	245.00	-1	8,683	-0.01%
2019/05/24	4	243.88	1	245.00	242.00	3	8,740	0.03%
2019/05/23	12	244.58	10	243.75	244.50	2	8,862	0.02%
2019/05/22	1	257.00	2	259.50	253.50	-1	8,826	-0.01%
2019/05/21	5	251.70	4	255.75	258.00	1	8,950	0.01%
2019/05/20	7	252.36	4	251.63	251.50	3	8,962	0.03%
2019/05/17	5	249.50	7	249.79	249.50	-2	9,055	-0.02%
2019/05/16	6	253.17	4	251.63	249.00	2	9,151	0.02%
2019/05/15	14	260.25	13	259.73	259.00	1	9,247	0.01%
2019/05/14	4	256.88	3	259.00	258.00	1	9,619	0.01%
2019/05/13	9	273.94	17	265.21	259.50	-8	9,767	-0.08%
2019/05/10	8	284.13	6	283.08	280.50	2	9,627	0.02%
2019/05/09	7	289.64	3	287.17	286.00	4	9,500	0.04%
2019/05/08	7	289.29	2	291.50	294.50	5	9,514	0.05%
2019/05/07	2	295.50	0	0.00	293.00	2	9,594	0.02%
2019/05/06	4	292.63	2	292.00	293.50	2	9,807	0.02%
2019/05/03	4	299.88	2	300.00	300.00	2	9,747	0.02%
2019/05/02	1	301.50	1	303.50	303.50	0	9,674	0.00%
2019/04/30	0	0.00	4	304.13	304.50	-4	9,690	-0.04%
2019/04/29	14	305.93	5	300.90	300.50	9	9,725	0.09%
2019/04/26	4	316.38	6	317.42	319.00	-2	9,583	-0.02%
2019/04/25	5	307.80	5	309.50	321.50	0	9,624	0.00%
2019/04/23	2	323.50	0	0.00	321.50	2	9,640	0.02%
2019/04/22	2	330.00	2	332.00	327.50	0	9,626	0.00%
2019/04/19	1	329.50	2	331.00	333.50	-1	9,748	-0.01%
2019/04/18	12	345.42	7	339.36	331.00	5	9,862	0.05%
2019/04/17	8	341.25	8	341.06	345.00	0	9,990	0.00%
2019/04/16	3	332.67	3	332.50	332.50	0	9,759	0.00%
2019/04/15	0	0.00	2	329.50	330.50	-2	9,814	-0.02%
2019/04/12	2	331.50	2	329.00	326.00	0	10,131	0.00%
2019/04/11	6	332.83	8	331.13	329.00	-2	10,283	-0.02%
2019/04/10	3	328.17	1	327.50	329.00	2	10,265	0.02%
2019/04/09	7	330.07	4	331.88	330.00	3	10,321	0.03%
2019/04/08	3	327.67	2	324.75	324.50	1	10,433	0.01%
2019/04/03	7	328.50	8	329.56	330.00	-1	10,555	-0.01%
2019/04/02	3	322.67	0	0.00	320.00	3	10,591	0.03%
2019/04/01	1	321.00	0	0.00	321.00	1	10,685	0.01%
2019/03/29	4	325.50	1	325.00	323.00	3	10,728	0.03%
2019/03/28	1	324.00	0	0.00	322.00	1	10,981	0.01%
2019/03/27	1	325.00	1	324.00	324.00	0	11,222	0.00%
2019/03/26	6	322.92	3	323.00	323.00	3	11,369	0.03%
2019/03/25	0	0.00	3	317.83	318.00	-3	11,539	-0.03%
2019/03/22	6	333.83	1	333.01	331.00	5	11,684	0.04%
2019/03/21	1	334.50	1	335.50	334.50	0	11,979	0.00%
2019/03/20	2	334.50	2	335.50	334.50	0	12,400	0.00%
2019/03/19	2	337.00	0	0.00	333.50	2	12,527	0.02%
2019/03/18	0	0.00	2	345.00	341.00	-2	12,700	-0.02%
2019/03/15	21	347.26	17	347.91	345.50	4	12,962	0.03%
2019/03/14	2	340.50	3	337.33	339.00	-1	12,989	-0.01%
2019/03/13	4	334.75	21	332.45	338.00	-17	13,305	-0.13%
2019/03/12	8	340.50	20	339.35	332.00	-12	13,549	-0.09%
2019/03/11	7	335.00	6	337.83	339.50	1	13,804	0.01%
2019/03/08	7	334.50	3	334.83	336.50	4	14,058	0.03%
2019/03/07	3	336.17	4	332.38	336.00	-1	14,258	-0.01%
2019/03/06	7	342.14	5	340.40	339.50	2	14,670	0.01%
2019/03/05	3	343.00	0	0.00	340.00	3	15,102	0.02%
2019/03/04	6	347.83	7	343.43	349.50	-1	15,341	-0.01%
2019/02/27	8	355.44	9	349.17	346.00	-1	15,421	-0.01%
2019/02/26	7	378.00	7	381.64	372.00	0	15,363	0.00%
2019/02/25	5	377.50	4	378.25	375.00	1	15,588	0.01%
2019/02/22	9	378.06	8	378.00	375.50	1	15,898	0.01%
2019/02/21	5	374.90	6	376.50	381.00	-1	15,977	-0.01%
2019/02/20	23	375.93	15	376.00	373.00	8	16,022	0.05%
2019/02/19	3	372.17	3	369.67	368.00	0	16,155	0.00%
2019/02/18	10	368.80	5	369.70	371.50	5	16,227	0.03%
2019/02/15	14	365.46	5	365.30	360.00	9	16,313	0.06%
2019/02/14	4	377.75	11	376.68	375.50	-7	16,411	-0.04%
2019/02/13	18	370.56	12	373.92	382.50	6	16,498	0.04%
2019/02/12	12	344.17	23	348.13	352.00	-11	16,465	-0.07%
2019/02/11	2	326.50	2	326.50	328.00	0	16,537	0.00%
2019/01/30	8	323.13	3	323.50	321.50	5	17,013	0.03%
2019/01/29	6	321.00	7	319.86	321.00	-1	17,472	-0.01%
2019/01/28	24	332.88	4	332.38	328.00	20	17,718	0.11%
2019/01/25	7	323.93	13	325.62	328.50	-6	18,290	-0.03%
2019/01/23	0	0.00	2	313.00	316.50	-2	19,031	-0.01%
2019/01/22	1	318.00	3	316.50	316.50	-2	19,435	-0.01%
2019/01/21	10	324.39	7.6	321.28	320.00	2.4	19,803	0.01%
2019/01/18	5	316.20	1	317.50	318.50	4	20,210	0.02%
2019/01/17	2	320.50	3	318.33	313.50	-1	20,494	0.00%
2019/01/16	2	318.00	7	316.64	317.50	-5	20,815	-0.02%
2019/01/15	3	310.67	13	309.31	314.00	-10	21,044	-0.05%
2019/01/14	1	307.50	1	304.50	307.00	0	21,175	0.00%
2019/01/11	5	309.30	5	309.30	306.00	0	21,492	0.00%
2019/01/10	1	306.50	1	305.00	304.50	0	21,530	0.00%
2019/01/09	23	312.24	13	308.96	303.50	10	21,682	0.05%
2019/01/08	4	294.25	5	296.90	294.00	-1	21,582	0.00%
2019/01/07	5	297.40	3	298.67	296.50	2	21,821	0.01%
2019/01/04	26	290.17	11	290.68	289.50	15	22,086	0.07%
2019/01/03	4	309.88	20	307.25	303.00	-16	22,148	-0.07%
2019/01/02	12	317.96	7	316.07	314.00	5	22,326	0.02%
2018/12/28	13	321.04	12	320.92	319.00	1	22,743	0.00%
2018/12/27	22	324.34	24	324.54	321.00	-2	23,057	-0.01%
2018/12/26	23	329.15	19	322.34	314.00	4	23,010	0.02%
2018/12/25	13	321.50	9	324.17	328.50	4	22,973	0.02%
2018/12/24	1	323.50	3	329.00	331.00	-2	23,045	-0.01%
2018/12/22	8	324.75	5	323.70	322.50	3	23,071	0.01%
2018/12/21	16	310.41	15	315.90	328.00	1	23,401	0.00%
2018/12/20	7	314.29	8	310.63	314.00	-1	23,379	0.00%
2018/12/19	19	324.95	9	324.72	320.00	10	23,332	0.04%
2018/12/18	3	318.83	4	317.78	320.00	-1	23,364	0.00%
2018/12/17	5	319.70	1.2	321.59	321.50	3.8	23,451	0.02%
2018/12/14	5	307.80	15	304.27	320.00	-10	23,654	-0.04%
2018/12/13	17	320.88	9	318.56	314.50	8	23,631	0.03%
2018/12/12	6	339.83	9	340.22	338.50	-3	23,390	-0.01%
2018/12/11	12	328.83	7	327.71	332.00	5	23,313	0.02%
2018/12/10	19	336.16	11	338.41	323.50	8	23,451	0.03%
2018/12/07	15	353.10	20	354.15	356.50	-5	23,309	-0.02%
2018/12/06	17	357.38	12	359.96	349.50	5	23,214	0.02%
2018/12/05	14	387.04	7	387.36	388.00	7	23,066	0.03%
2018/12/04	14	407.93	9	405.06	401.50	5	23,116	0.02%
2018/12/03	6	399.42	6	405.83	407.00	0	23,138	0.00%
2018/11/30	2.5	367.80	7	365.64	370.00	-4.5	23,150	-0.02%
2018/11/29	25.5	369.64	27	367.44	359.50	-1.5	23,039	-0.01%
2018/11/28	19	355.82	18	358.81	357.50	1	22,901	0.00%
2018/11/27	17	335.53	20	335.90	340.00	-3	22,647	-0.01%
2018/11/26	4	322.25	3	322.50	327.00	1	22,440	0.00%
2018/11/23	13	327.08	11	326.50	319.00	2	22,378	0.01%
2018/11/22	5	338.00	13	341.00	332.00	-8	22,313	-0.04%
2018/11/21	15	329.07	20	326.73	340.00	-5	22,117	-0.02%
2018/11/20	11	320.91	10	318.75	321.00	1	21,995	0.00%
2018/11/19	8	315.50	4	314.13	317.50	4	21,950	0.02%
2018/11/16	8	318.44	9	319.00	310.00	-1	21,979	0.00%
2018/11/15	7	308.07	9	307.72	312.00	-2	21,801	-0.01%
2018/11/14	6	314.00	2	312.75	306.00	4	21,837	0.02%
2018/11/13	20	305.93	33	298.03	311.00	-13	21,884	-0.06%
2018/11/12	19	308.71	20	308.13	310.00	-1	21,928	0.00%
2018/11/09	12	325.58	14	324.11	329.00	-2	21,966	-0.01%
2018/11/08	13	331.92	23	339.67	324.00	-10	21,832	-0.05%
2018/11/07	42	317.65	34	318.99	331.00	8	21,787	0.04%
2018/11/06	25	327.72	10	332.15	308.00	15	21,693	0.07%
2018/11/05	18	338.89	17	337.85	340.00	1	21,585	0.00%
2018/11/02	29	354.74	46	360.71	345.50	-17	21,659	-0.08%
2018/11/01	19	332.74	20	336.73	347.00	-1	21,253	0.00%
2018/10/31	22.1	313.91	16	315.28	315.50	6.1	20,947	0.03%
2018/10/30	23	305.46	20	304.38	298.00	3	20,601	0.01%
2018/10/29	17	323.12	14	322.71	320.00	3	20,523	0.01%
2018/10/26	24	321.67	21	321.12	324.00	3	20,366	0.01%
2018/10/25	6	321.83	4	326.13	315.50	2	20,022	0.01%
2018/10/24	25	362.36	28	363.23	349.00	-3	19,958	-0.02%
2018/10/23	5	381.90	11	376.09	366.00	-6	19,663	-0.03%
2018/10/22	7	386.00	7	389.36	390.00	0	19,377	0.00%
2018/10/19	33	396.14	13	396.00	394.00	20	19,227	0.10%
2018/10/18	9	421.67	10	424.15	421.50	-1	18,942	-0.01%
2018/10/17	12	427.29	11	438.95	418.00	1	18,861	0.01%
2018/10/16	11	416.95	18	417.61	419.00	-7	18,685	-0.04%
2018/10/15	22	417.82	24	416.98	410.00	-2	18,626	-0.01%
2018/10/12	9	405.78	8	403.63	415.00	1	18,516	0.01%
2018/10/11	7	389.86	7	387.43	388.00	0	18,424	0.00%
2018/10/09	15.1	419.29	12	412.67	423.50	3.1	18,235	0.02%
2018/10/08	25	393.14	17	395.18	404.00	8	17,981	0.04%
2018/10/05	6	414.49	5	432.90	403.00	1	17,564	0.01%
2018/10/04	4	449.50	4	459.63	446.00	0	17,277	0.00%
2018/10/03	2	452.25	1	448.00	451.00	1	17,402	0.01%
2018/10/02	10	468.00	8	471.88	458.00	2	17,240	0.01%
2018/10/01	8	462.34	10	459.10	470.00	-2	17,144	-0.01%
2018/09/28	13	463.03	6.5	462.38	459.00	6.5	17,136	0.04%
2018/09/27	12.1	480.86	0	0.00	466.00	12.1	16,819	0.07%
2018/09/26	8.1	500.75	1	492.00	490.00	7.1	16,641	0.04%
2018/09/25	5	512.40	4	520.25	506.00	1	16,651	0.01%
2018/09/21	8.3	506.25	18	503.11	514.00	-9.7	16,571	-0.06%
2018/09/20	4	484.50	10	477.10	490.00	-6	16,382	-0.04%
2018/09/19	24	487.71	4	504.63	479.00	20	15,986	0.13%
2018/09/18	14	503.43	1.5	516.00	501.00	12.5	15,768	0.08%
2018/09/17	1	530.00	7	528.00	533.00	-6	15,646	-0.04%
2018/09/14	23.5	523.74	42	524.86	534.00	-18.5	15,608	-0.12%
2018/09/13	25	523.92	13	541.38	508.00	12	15,358	0.08%
2018/09/12	8	528.75	11	531.82	528.00	-3	15,240	-0.02%
2018/09/11	21	549.52	27	554.33	546.00	-6	15,244	-0.04%
2018/09/10	20	537.80	22	545.05	532.00	-2	15,046	-0.01%
2018/09/07	19	551.84	16	559.81	545.00	3	14,799	0.02%
2018/09/06	12	611.75	7.5	610.33	595.00	4.5	14,466	0.03%
2018/09/05	2	613.00	2	628.00	611.00	0	14,238	0.00%
2018/09/04	11.6	626.38	10	616.60	630.00	1.6	14,222	0.01%
2018/09/03	4	655.25	0	0.00	629.00	4	13,956	0.03%
2018/08/31	5	697.80	3	695.00	698.00	2	13,827	0.01%
2018/08/30	5	701.00	5.4	697.48	696.00	-0.4	13,859	0.00%
2018/08/29	5	700.80	4	690.00	705.00	1	13,851	0.01%
2018/08/28	3	696.33	10	700.50	675.00	-7	13,739	-0.05%
2018/08/27	6	688.83	5	674.40	695.00	1	13,582	0.01%
2018/08/24	3	641.67	3	642.00	643.00	0	13,402	0.00%
2018/08/23	2	634.50	0	0.00	628.00	2	13,317	0.02%
2018/08/22	0	0.00	0	651.00	650.00	0	13,214	0.00%
2018/08/21	2	662.00	5	660.80	673.00	-3	13,070	-0.02%
2018/08/20	2	636.00	8	644.54	662.00	-6	12,901	-0.05%
2018/08/17	16	666.50	14	665.14	630.00	2	12,641	0.02%
2018/08/16	8.6	655.26	13	629.46	663.00	-4.4	12,302	-0.04%
2018/08/15	8	611.88	1	621.00	610.00	7	12,018	0.06%
2018/08/14	13.2	618.06	8	615.88	637.00	5.2	11,792	0.04%
2018/08/13	8.2	613.68	22	613.91	597.00	-13.8	11,467	-0.12%
2018/08/10	25.4	689.13	23	680.83	651.00	2.4	11,084	0.02%
2018/08/09	16.3	724.31	11.6	730.35	720.00	4.7	10,698	0.04%
2018/08/08	14	789.16	8	743.13	742.00	6	10,347	0.06%
2018/08/07	7	749.14	8	745.00	788.00	-1	10,030	-0.01%
2018/08/06	2	742.00	6	750.00	724.00	-4	10,095	-0.04%
2018/08/03	15	722.74	18	715.94	730.00	-3	10,156	-0.03%
2018/08/02	17	748.41	13	724.91	716.00	4	9,950	0.04%
2018/08/01	15	791.47	6	788.00	795.00	9	9,883	0.09%
2018/07/31	8	775.88	7	811.00	781.00	1	9,829	0.01%
2018/07/30	24	880.67	0	0.00	840.00	24	9,636	0.25%
2018/07/27	4	917.75	15	929.67	933.00	-11	9,581	-0.11%
2018/07/26	5.1	923.54	5	928.00	915.00	0.1	9,643	0.00%
2018/07/25	6.1	912.52	5.1	914.70	925.00	1	9,619	0.01%
2018/07/24	9	853.56	5	869.40	893.00	4	9,720	0.04%
2018/07/23	0	0.00	6	833.50	843.00	-6	9,844	-0.06%
2018/07/20	12	852.25	6	851.67	812.00	6	9,892	0.06%
2018/07/19	5	884.80	7.1	884.15	892.00	-2.1	9,848	-0.02%
2018/07/18	8	868.50	4.6	884.43	860.00	3.4	9,781	0.03%
2018/07/17	29	940.03	10	928.30	904.00	19	9,682	0.20%
2018/07/16	1	1000.00	1	952.00	962.00	0	9,580	0.00%
2018/07/13	2	1020.00	2	1005.00	998.00	0	9,632	0.00%
2018/07/12	1	981.00	12	1007.67	1005.00	-11	9,608	-0.11%
2018/07/11	13	989.54	1	991.00	965.00	12	9,508	0.13%
2018/07/10	2	1027.50	1	1045.00	1045.00	1	9,173	0.01%
2018/07/09	4	1045.00	3	1031.67	1020.00	1	9,168	0.01%
2018/07/05	2	1190.00	9	1161.67	1115.00	-7	9,021	-0.08%
2018/07/04	5	1186.00	3	1173.33	1180.00	2	8,974	0.02%
2018/07/03	14	1191.43	7.2	1265.83	1165.00	6.8	8,943	0.08%
2018/07/02	0	0.00	15.5	1204.20	1230.00	-15.5	8,742	-0.18%
2018/06/29	4	1097.50	10	1105.00	1125.00	-6	8,658	-0.07%
2018/06/28	0	0.00	1	1040.00	1055.00	-1	8,572	-0.01%
2018/06/27	10	1060.00	1.2	1069.17	1020.00	8.8	8,554	0.10%
2018/06/26	2	947.00	14	989.50	1035.00	-12	8,482	-0.14%
2018/06/25	11	966.27	1	969.00	949.00	10	8,446	0.12%
2018/06/22	8	944.63	6	984.67	942.00	2	8,464	0.02%
2018/06/21	6	1020.83	1	987.00	987.00	5	8,456	0.06%
2018/06/20	10	973.70	9	992.67	1010.00	1	8,485	0.01%
2018/06/19	2	1097.50	5	1047.00	1035.00	-3	8,404	-0.04%
2018/06/15	2	1100.00	0	0.00	1135.00	2	8,410	0.02%
2018/06/14	4.2	1121.67	1	1155.00	1080.00	3.2	8,400	0.04%
2018/06/13	2	1100.00	0	0.00	1130.00	2	8,377	0.02%
2018/06/12	21	1117.86	0	0.00	1135.00	21	8,374	0.25%
2018/06/11	1	1230.00	0	0.00	1210.00	1	8,254	0.01%
2018/06/08	12	1183.75	0	0.00	1180.00	12	8,214	0.15%
2018/06/07	0.2	1220.00	1	1171.78	1230.00	-0.9	8,254	-0.01%
2018/06/06	4	1105.00	12	1123.33	1125.00	-8	8,199	-0.10%
2018/06/05	1	1005.00	7	1044.29	1025.00	-6	8,160	-0.07%
2018/06/04	1	1030.00	5	1050.00	1070.00	-4	8,132	-0.05%
2018/06/01	3	964.00	1	995.00	982.00	2	8,189	0.02%
2018/05/31	16	1017.69	1	1030.00	951.00	15	8,259	0.18%
2018/05/30	1	1025.00	0	0.00	1035.00	1	8,238	0.01%
2018/05/29	1	1090.00	1.1	1044.25	1090.00	-0.1	8,203	0.00%
2018/05/28	0	0.00	1	1060.00	1065.00	-1	8,265	-0.01%
2018/05/25	0.1	965.00	3.2	927.38	969.00	-3.1	8,376	-0.04%
2018/05/24	2.3	886.91	0	0.00	913.00	2.3	8,482	0.03%
2018/05/23	2.2	1017.42	0.6	883.00	883.00	1.6	8,545	0.02%
2018/05/21	1.6	970.00	0	0.00	974.00	1.6	8,574	0.02%
2018/05/18	0	0.00	2	882.50	886.00	-2	8,598	-0.02%
2018/05/17	2	834.00	0.9	844.00	844.00	1.1	8,572	0.01%
2018/05/16	3	951.33	1.1	925.90	926.00	1.9	8,565	0.02%
2018/05/15	0	0.00	0.3	1000.00	1000.00	-0.3	8,607	0.00%
2018/05/14	0	0.00	1	913.00	913.00	-1	8,578	-0.01%
2018/05/11	4	846.00	3	849.33	830.00	1	8,639	0.01%
2018/05/10	3	819.33	4	804.25	845.00	-1	8,382	-0.01%
2018/05/09	2	747.50	3.2	765.32	769.00	-1.2	8,193	-0.01%
2018/05/08	7	734.43	5	729.20	718.00	2	8,066	0.02%
2018/05/07	1	700.00	2	724.50	741.00	-1	7,911	-0.01%
2018/05/04	2	668.50	2	671.00	674.00	0	7,867	0.00%
2018/05/03	2	659.00	3	649.33	653.00	-1	7,785	-0.01%
2018/05/02	0	0.00	8	655.00	655.00	-8	7,734	-0.10%
2018/04/30	6.1	629.79	5.5	629.89	627.00	0.6	7,707	0.01%
2018/04/26	8.1	599.79	9	607.33	593.00	-0.9	7,738	-0.01%
2018/04/25	14.8	617.34	6	609.83	584.00	8.8	7,584	0.12%
2018/04/24	2.2	634.07	2	644.00	639.00	0.2	7,374	0.00%
2018/04/23	0	0.00	0	684.00	684.00	0	7,193	0.00%
2018/04/20	3	634.67	2.1	642.51	622.00	0.9	7,192	0.01%
2018/04/19	1.3	665.20	2	672.00	650.00	-0.8	7,135	-0.01%
2018/04/18	2	646.00	2	614.32	664.00	0	6,969	0.00%
2018/04/13	0.5	560.00	0	0.00	560.00	0.5	6,736	0.01%
2018/04/12	1	552.00	1	548.00	552.00	0	6,707	0.00%
2018/04/10	1	545.00	1	538.00	545.00	0	6,796	0.00%
2018/04/03	1	510.00	4.1	514.69	511.00	-3.1	6,666	-0.05%
2018/04/02	4	517.50	1	510.00	503.00	3	6,673	0.04%
2018/03/30	1	532.00	0	0.00	522.00	1	6,663	0.02%
2018/03/29	1	508.00	1	520.00	520.00	0	6,608	0.00%
2018/03/28	3	496.67	4	496.00	495.00	-1	6,563	-0.02%
2018/03/27	2	500.50	2	495.75	503.00	0	6,542	0.00%
2018/03/26	2	490.00	1	495.50	475.00	1	6,466	0.02%
2018/03/23	0	0.00	1	484.00	484.00	-1	6,424	-0.02%
2018/03/22	3	504.50	5.4	503.37	507.00	-2.4	6,438	-0.04%
2018/03/20	0	0.00	2.2	454.78	467.00	-2.2	6,256	-0.04%
2018/03/16	1	421.50	1	417.50	425.00	0	6,091	0.00%
2018/03/15	0	0.00	0.3	416.00	417.50	-0.3	6,030	-0.01%
2018/03/14	4	421.50	4	409.13	405.50	0	6,045	0.00%
2018/03/12	1	413.00	1	410.00	410.00	0	5,998	0.00%
2018/03/09	11	400.09	11	407.45	405.50	0	5,986	0.00%
2018/03/08	2	402.50	2.4	399.76	400.50	-0.4	5,903	-0.01%
2018/03/07	6	393.67	6	385.58	393.50	0	5,856	0.00%
2018/03/06	2	383.50	11	385.77	383.50	-9	5,819	-0.15%
2018/03/05	1	374.00	1	379.00	377.00	0	6,084	0.00%
2018/03/02	4	361.38	8	362.88	365.50	-4	6,006	-0.07%
2018/03/01	5	330.80	20	340.08	346.00	-15	5,882	-0.25%
2018/02/27	5	330.50	10	330.75	330.50	-5	5,833	-0.09%
2018/02/26	13	329.19	3	325.83	325.00	10	5,824	0.17%
2018/02/23	31	338.19	16	348.28	325.00	15	5,726	0.26%
2018/02/22	13	329.19	3	323.50	327.00	10	5,606	0.18%
2018/02/21	1	323.50	10	325.00	326.00	-9	5,491	-0.16%
2018/02/12	11	321.41	1	319.50	312.00	10	5,437	0.18%
2018/02/09	1	324.00	6	325.17	331.50	-5	5,426	-0.09%
2018/02/08	7	352.57	2	347.00	348.00	5	5,406	0.09%
2018/02/07	1	374.50	7	372.00	357.50	-6	5,364	-0.11%
2018/02/06	2	353.50	5	359.20	354.00	-3	5,307	-0.06%
2018/02/05	2	387.00	0	0.00	385.00	2	5,207	0.04%
2018/02/02	1	402.50	5	403.30	400.00	-4	5,176	-0.08%
2018/01/31	1	378.00	6	387.17	387.00	-5	5,049	-0.10%
2018/01/30	1	375.50	1	371.00	373.00	0	5,001	0.00%
2018/01/29	3	380.67	3.9	379.06	382.50	-0.9	4,960	-0.02%
2018/01/26	17	381.82	8	381.25	373.00	9	4,892	0.18%
2018/01/25	5	401.40	5	393.70	395.50	0	4,805	0.00%
2018/01/24	2	397.50	2	399.50	397.00	0	4,794	0.00%
2018/01/23	1	410.00	1	419.86	395.00	0	4,728	0.00%
2018/01/22	1	418.50	2.2	410.20	415.00	-1.2	4,613	-0.03%
2018/01/19	11	374.00	1	369.00	389.00	10	4,490	0.22%
2018/01/18	19	359.61	35	359.97	362.00	-16	4,482	-0.36%
2018/01/16	0.1	360.00	0	0.00	360.50	0.1	4,332	0.00%
2018/01/15	9.2	361.38	1	356.00	354.00	8.2	4,165	0.20%
2018/01/12	0.2	375.00	0	0.00	375.00	0.2	4,073	0.00%
2018/01/11	2	395.50	2	386.50	386.50	0	4,022	0.00%
2018/01/05	7	406.50	0	0.00	404.00	7	3,856	0.18%
2018/01/04	0	0.00	0	397.00	398.50	0	3,820	0.00%
2018/01/02	2.1	351.07	2	354.00	354.00	0.1	3,684	0.00%