國巨 (2327)-華南永昌-苗栗券商分點個股進出

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
528
漲跌
▼10
漲幅
-1.86%
成交量
2,273張
產業
上市電子零組件類股
1899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-苗栗券商分點個股進出

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-苗栗券商分點個股進出
華南永昌-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	4	531.00	0	0.00	528.00	4	2,600	0.15%
2024/12/10	1	541.00	1	538.96	538.00	0	2,602	0.00%
2024/12/06	2	538.00	0	0.00	536.00	2	2,626	0.08%
2024/12/05	1	542.00	2.8	547.14	542.00	-1.8	2,627	-0.07%
2024/12/04	4.8	537.50	2	540.00	545.00	2.8	2,575	0.11%
2024/12/03	1.1	536.64	1.1	525.48	525.00	0.1	2,554	0.00%
2024/12/02	0	0.00	2	524.50	520.00	-2	2,508	-0.08%
2024/11/28	1.1	507.33	2	510.00	508.00	-1	2,485	-0.04%
2024/11/27	3	525.00	1	529.00	521.00	2	2,427	0.08%
2024/11/26	3	542.33	1	538.00	535.00	2	2,416	0.08%
2024/11/25	1	543.00	0	0.00	539.00	1	2,420	0.04%
2024/11/20	1	531.00	0	0.00	526.00	1	2,440	0.04%
2024/11/19	1	533.00	0	0.00	535.00	1	2,441	0.04%
2024/11/15	0.1	536.00	0	0.00	533.00	0.1	2,444	0.00%
2024/11/13	0	0.00	0	554.00	551.00	0	2,478	0.00%
2024/11/11	0	0.00	1.1	552.90	557.00	-1.1	2,477	-0.04%
2024/11/08	1	552.00	1.1	557.14	548.00	-0.1	2,477	0.00%
2024/11/07	1	552.00	1	549.00	551.00	0	2,473	0.00%
2024/11/06	0	0.00	1	533.02	534.00	-1	2,465	-0.04%
2024/11/05	0.1	538.00	0	0.00	538.00	0.1	2,455	0.00%
2024/11/04	0	544.00	0	0.00	543.00	0	2,502	0.00%
2024/11/01	1.1	537.91	1	545.00	545.00	0.1	2,541	0.00%
2024/10/30	8.3	563.03	3	560.00	558.00	5.3	2,536	0.21%
2024/10/29	3.3	590.30	1	590.00	591.00	2.3	2,439	0.09%
2024/10/28	0.1	613.00	0	0.00	613.00	0.1	2,496	0.00%
2024/10/24	1	614.00	1	614.00	610.00	0	2,529	0.00%
2024/10/23	1	612.99	0	0.00	614.00	1	2,571	0.04%
2024/10/18	0	0.00	0.1	622.42	624.00	-0.1	2,619	0.00%
2024/10/16	0	0.00	0	620.00	621.00	0	2,633	0.00%
2024/10/15	0	0.00	1.1	625.00	625.00	-1.1	2,708	-0.04%
2024/10/14	0	0.00	2	609.50	618.00	-2	2,706	-0.07%
2024/10/11	2.1	605.00	0	0.00	604.00	2.1	2,736	0.08%
2024/10/09	1	618.00	0	0.00	611.00	1	2,780	0.04%
2024/10/08	0	617.00	1	613.00	613.00	-1	2,790	-0.04%
2024/10/07	0.2	622.00	1	622.00	624.00	-0.8	2,799	-0.03%
2024/10/04	0.1	612.17	0	0.00	607.00	0.1	2,796	0.00%
2024/10/01	1	620.00	0	622.00	620.00	1	2,786	0.04%
2024/09/30	0.2	629.31	0	0.00	623.00	0.2	2,808	0.01%
2024/09/27	1.1	647.59	2.2	636.18	635.00	-1.1	2,826	-0.04%
2024/09/26	0	0.00	4	653.75	652.00	-4	2,783	-0.14%
2024/09/25	3	640.67	0	0.00	645.00	3	2,759	0.11%
2024/09/23	1	609.00	1	609.00	613.00	0	2,761	0.00%
2024/09/20	1.5	606.93	0	0.00	604.00	1.5	2,810	0.05%
2024/09/19	3.2	599.91	2	605.00	609.00	1.2	2,841	0.04%
2024/09/18	2.6	606.70	2	610.00	604.00	0.6	2,882	0.02%
2024/09/16	1	611.00	1	608.00	615.00	0	2,982	0.00%
2024/09/13	1	605.00	3	608.00	606.00	-2	2,983	-0.07%
2024/09/12	2	602.50	1	607.00	603.00	1	3,001	0.03%
2024/09/11	1	573.00	0	0.00	573.00	1	2,989	0.03%
2024/09/10	1	589.71	2	582.50	577.00	-1	2,985	-0.03%
2024/09/09	0	593.00	0.3	593.00	593.00	-0.2	3,013	-0.01%
2024/09/06	1	603.00	0	0.00	607.00	1	2,993	0.03%
2024/09/05	0	608.00	0	0.00	606.00	0	2,994	0.00%
2024/09/04	2.2	612.70	3	611.33	608.00	-0.9	2,999	-0.03%
2024/09/03	0	647.33	0	0.00	642.00	0	2,995	0.00%
2024/08/30	0.1	660.00	1	658.00	657.00	-0.9	3,019	-0.03%
2024/08/29	1	648.02	0	0.00	657.00	1	3,016	0.03%
2024/08/28	0	650.00	0	0.00	654.00	0	3,026	0.00%
2024/08/27	0	651.00	0	0.00	653.00	0	3,092	0.00%
2024/08/26	1	660.00	0	0.00	655.00	1	3,098	0.03%
2024/08/23	0.2	648.63	1	637.00	648.00	-0.8	3,089	-0.03%
2024/08/22	2	638.00	1	641.00	641.00	1	3,089	0.03%
2024/08/21	0.1	643.25	2	642.00	635.00	-1.9	3,121	-0.06%
2024/08/20	0.1	648.00	0	0.00	646.00	0.1	3,118	0.00%
2024/08/19	0	0.00	2	634.50	633.00	-2	3,112	-0.06%
2024/08/16	2	632.04	1	632.00	631.00	1	3,111	0.03%
2024/08/15	4	627.25	0	0.00	622.00	4	3,092	0.13%
2024/08/14	0	0.00	2	746.50	745.00	-2	3,046	-0.07%
2024/08/13	4	736.00	0	0.00	738.00	4	3,028	0.13%
2024/08/09	1	730.00	2	740.00	727.00	-1	3,045	-0.03%
2024/08/08	1	706.00	0	0.00	701.00	1	3,020	0.03%
2024/08/07	0	0.00	1	702.00	702.00	-1	3,001	-0.03%
2024/08/06	1.1	681.27	0	0.00	677.00	1.1	3,014	0.04%
2024/08/05	3	674.33	0	0.00	669.00	3	2,986	0.10%
2024/08/02	0.1	747.00	0	0.00	743.00	0.1	2,966	0.00%
2024/08/01	1	791.00	1	788.00	786.00	0	2,960	0.00%
2024/07/31	2	778.00	3.8	776.85	792.00	-1.8	2,961	-0.06%
2024/07/29	1.1	729.66	1	711.00	720.00	0.1	3,019	0.00%
2024/07/23	0	751.00	0	0.00	755.00	0	3,011	0.00%
2024/07/22	0.2	753.73	0	0.00	742.00	0.2	2,999	0.01%
2024/07/19	1.1	765.25	0	0.00	766.00	1.1	2,974	0.04%
2024/07/18	0	793.00	1.1	795.00	795.00	-1.1	2,969	-0.04%
2024/07/16	1	808.00	0.2	812.00	804.00	0.8	3,010	0.03%
2024/07/15	0	772.00	0.1	767.00	772.00	0	2,958	0.00%
2024/07/12	2	776.50	0	0.00	770.00	2	2,960	0.07%
2024/07/11	0	0.00	2.1	796.81	797.00	-2.1	2,928	-0.07%
2024/07/08	1	748.00	0	0.00	755.00	1	2,903	0.03%
2024/07/04	1	751.00	1	739.00	753.00	0	2,929	0.00%
2024/07/03	0.1	730.00	1	731.00	731.00	-0.9	2,920	-0.03%
2024/07/02	0.1	715.00	1	714.00	717.00	-0.9	2,916	-0.03%
2024/06/28	1	733.10	1	741.00	730.00	0	2,927	0.00%
2024/06/27	0	736.00	0	0.00	742.00	0	3,027	0.00%
2024/06/26	2.2	756.00	0	0.00	763.00	2.2	2,986	0.07%
2024/06/25	2.1	759.29	0	0.00	756.00	2.1	2,969	0.07%
2024/06/21	1	737.00	3.5	743.04	759.00	-2.5	2,880	-0.09%
2024/06/20	0.5	715.00	0	0.00	715.00	0.5	2,801	0.02%
2024/06/19	0	0.00	0.6	713.00	717.00	-0.6	2,817	-0.02%
2024/06/18	1.2	714.17	0	0.00	712.00	1.2	2,839	0.04%
2024/06/14	1.1	695.86	0	0.00	696.00	1.1	2,819	0.04%
2024/06/11	1	668.00	0	0.00	666.00	1	2,800	0.04%
2024/06/06	1	671.00	3	672.33	674.00	-2	2,815	-0.07%
2024/06/05	2	675.00	1	680.00	671.00	1	2,804	0.04%
2024/06/04	1	670.00	2	677.00	671.00	-1	2,847	-0.04%
2024/06/03	0	0.00	2	677.50	677.00	-2	2,841	-0.07%
2024/05/31	2	674.50	18	685.61	662.00	-16	2,834	-0.56%
2024/05/30	0	0.00	1	658.00	657.00	-1	2,778	-0.04%
2024/05/29	4	671.50	3	670.00	668.00	1	2,791	0.04%
2024/05/28	2	670.00	1	670.98	669.00	1	2,854	0.03%
2024/05/27	1	666.00	0.5	672.00	667.00	0.5	2,880	0.02%
2024/05/24	1	653.00	1	652.00	651.00	0	2,838	0.00%
2024/05/23	1	643.00	0	0.00	638.00	1	2,811	0.04%
2024/05/22	0.5	638.00	1	640.00	636.00	-0.5	2,821	-0.02%
2024/05/20	2	638.41	0	0.00	634.00	2	2,812	0.07%
2024/05/16	4	642.00	3.6	641.95	645.00	0.4	2,800	0.01%
2024/05/15	1	637.00	0	636.00	630.00	1	2,808	0.04%
2024/05/14	0	0.00	3	635.00	634.00	-3	2,817	-0.11%
2024/05/13	0	0.00	0	636.00	636.00	0	2,813	0.00%
2024/05/09	4	661.50	2	653.00	648.00	2	2,781	0.07%
2024/05/08	0	659.50	3	663.00	662.00	-3	2,748	-0.11%
2024/05/07	2	653.50	1	664.00	658.00	1	2,729	0.04%
2024/05/06	1	660.00	1	656.00	659.00	0	2,689	0.00%
2024/05/03	2	661.50	6	663.00	655.00	-4	2,641	-0.15%
2024/05/02	1	624.00	0	626.00	625.00	1	2,467	0.04%
2024/04/30	1	633.00	0	0.00	625.00	1	2,463	0.04%
2024/04/29	0	0.00	2.3	629.75	631.00	-2.3	2,447	-0.09%
2024/04/23	0	606.00	0	0.00	607.00	0	2,442	0.00%
2024/04/22	2	603.50	2	604.00	599.00	0	2,430	0.00%
2024/04/19	2	592.50	2	589.00	588.00	0	2,393	0.00%
2024/04/16	16	587.13	0	0.00	585.00	16	2,348	0.68%
2024/04/15	1	602.00	0.4	605.00	602.00	0.6	2,322	0.03%
2024/04/12	1	618.00	0	0.00	618.00	1	2,286	0.04%
2024/04/11	0	0.00	0.1	611.00	609.00	-0.1	2,256	0.00%
2024/04/10	0	0.00	3	624.67	621.00	-3	2,230	-0.13%
2024/04/09	1	616.00	0.1	616.00	615.00	0.9	2,228	0.04%
2024/04/08	1	627.00	0	0.00	617.00	1	2,225	0.04%
2024/04/03	0	0.00	1	614.00	614.00	-1	2,189	-0.05%
2024/04/02	3.1	615.00	1.1	616.00	616.00	2	2,171	0.09%
2024/04/01	4.1	620.07	12	615.42	622.00	-8	2,135	-0.37%
2024/03/29	2	596.00	0	0.00	591.00	2	2,016	0.10%
2024/03/28	1.1	591.00	5	590.20	594.00	-3.9	2,012	-0.19%
2024/03/26	0.1	586.00	0.2	578.73	577.00	-0.2	2,007	-0.01%
2024/03/25	1	589.00	0	0.00	582.00	1	1,987	0.05%
2024/03/21	1	572.00	1.1	584.27	585.00	-0.1	1,958	-0.01%
2024/03/20	1	581.00	1	579.00	579.00	0	1,938	0.00%
2024/03/19	1.2	576.51	1	580.00	578.00	0.2	2,018	0.01%
2024/03/18	0	0.00	0.1	584.00	586.00	-0.1	2,040	0.00%
2024/03/15	1	579.00	1.2	582.50	583.00	-0.2	2,079	-0.01%
2024/03/14	1.1	579.64	1	584.00	584.00	0.1	2,123	0.01%
2024/03/13	1	580.00	1	583.00	583.00	0	2,121	0.00%
2024/03/12	0	0.00	2	578.00	578.00	-2	2,092	-0.10%
2024/03/08	1	570.00	5	566.00	565.00	-4	2,087	-0.19%
2024/03/06	0.2	557.00	7	555.00	556.00	-6.8	2,040	-0.33%
2024/03/05	0	0.00	0.3	550.00	549.00	-0.3	2,074	-0.01%
2024/03/04	2	557.00	0	0.00	556.00	2	2,094	0.10%
2024/03/01	6	568.00	3	566.00	563.00	3	2,148	0.14%
2024/02/29	4	554.50	1	555.00	558.00	3	2,085	0.14%
2024/02/27	1	539.00	0	0.00	539.00	1	2,137	0.05%
2024/02/23	0.1	546.93	0	0.00	541.00	0.1	2,119	0.00%
2024/02/16	2	541.01	1	543.00	543.00	1	2,094	0.05%
2024/02/15	0	0.00	1.6	552.90	551.00	-1.6	2,067	-0.08%
2024/02/02	1	556.00	0	0.00	555.00	1	2,047	0.05%
2024/01/31	3	549.33	1	551.00	552.00	2	2,025	0.10%
2024/01/30	1	551.00	0	0.00	550.00	1	2,035	0.05%
2024/01/25	0	0.00	0	557.00	556.00	0	2,054	0.00%
2024/01/24	0	0.00	0	556.00	553.00	0	2,098	0.00%
2024/01/19	0	0.00	0	564.00	564.00	0	2,127	0.00%
2024/01/18	2	557.00	0	560.00	557.00	2	2,132	0.09%
2024/01/17	0	0.00	1.1	585.33	559.00	-1.1	2,125	-0.05%
2024/01/15	1	567.00	0	0.00	576.00	1	2,039	0.05%
2024/01/11	2	556.50	6.1	552.39	554.00	-4.1	2,046	-0.20%
2024/01/10	1	558.00	0	0.00	555.00	1	2,064	0.05%
2024/01/05	1	576.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	4	584.50	0	0.00	577.00	4	2,125	0.19%
2024/01/03	0	0.00	0	580.00	578.00	0	2,127	0.00%
2023/12/28	0	595.00	0	0.00	597.00	0	2,110	0.00%
2023/12/22	0	595.00	0	0.00	596.00	0	2,130	0.00%
2023/12/21	2	607.00	0	0.00	607.00	2	2,113	0.09%
2023/12/20	2	615.00	0	0.00	614.00	2	2,114	0.09%
2023/12/19	0.2	614.00	0	0.00	616.00	0.2	2,106	0.01%
2023/12/18	0.1	619.43	0.8	617.00	620.00	-0.7	2,095	-0.03%
2023/12/14	0	0.00	1.1	630.00	634.00	-1.1	2,058	-0.05%
2023/12/12	1	623.00	2.1	620.00	619.00	-1.1	1,991	-0.06%
2023/12/11	0.1	610.00	2.8	613.71	614.00	-2.7	1,943	-0.14%
2023/12/06	1	598.00	0	0.00	595.00	1	1,901	0.05%
2023/11/30	0	599.00	1	600.00	601.00	-1	1,869	-0.05%
2023/11/29	2	596.00	1.1	595.00	599.00	0.9	1,847	0.05%
2023/11/28	0	0.00	2	585.00	594.00	-2	1,921	-0.10%
2023/11/24	2	576.50	13.8	572.16	575.00	-11.8	1,859	-0.63%
2023/11/23	0	549.00	0	0.00	545.00	0	1,763	0.00%
2023/11/15	2	551.00	2	547.00	548.00	0	1,768	0.00%
2023/11/13	0	0.00	1	557.00	557.00	-1	1,781	-0.06%
2023/11/09	0	546.00	0	0.00	545.00	0	1,778	0.00%
2023/11/08	0.5	547.00	0	0.00	549.00	0.5	1,796	0.03%
2023/11/07	0	553.00	0	0.00	557.00	0	1,799	0.00%
2023/11/06	0	548.00	0	0.00	551.00	0	1,789	0.00%
2023/11/03	0	547.00	0.6	546.00	549.00	-0.6	1,785	-0.03%
2023/11/02	0	543.00	0	0.00	547.00	0	1,778	0.00%
2023/11/01	0	535.00	0	541.00	538.00	0	1,760	0.00%
2023/10/31	0	527.20	0	0.00	526.00	0	1,721	0.00%
2023/10/27	6	531.83	6	533.00	534.00	0	1,733	0.00%
2023/10/25	1	525.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	0.2	525.00	5	526.00	525.00	-4.8	1,751	-0.27%
2023/10/19	0	0.00	0	547.00	549.00	0	1,820	0.00%
2023/10/18	0	0.00	0.2	553.00	550.00	-0.2	1,839	-0.01%
2023/10/16	0	0.00	2	538.00	536.00	-2	1,782	-0.11%
2023/10/13	0	0.00	1	540.01	542.00	-1	1,824	-0.05%
2023/10/12	0	0.00	3	540.00	543.00	-3	1,840	-0.16%
2023/10/02	0	530.00	0	0.00	533.00	0	1,829	0.00%
2023/09/12	5	513.00	0	0.00	514.00	5	1,892	0.26%
2023/09/11	0	0.00	0.2	505.00	500.00	-0.2	1,896	-0.01%
2023/09/08	0	500.00	0	0.00	502.00	0	1,918	0.00%
2023/09/07	0.1	499.50	0	0.00	502.00	0.1	1,945	0.01%
2023/08/31	0	485.33	0	0.00	485.00	0	1,904	0.00%
2023/08/29	0	476.50	0	0.00	479.00	0	1,976	0.00%
2023/08/25	0	468.00	0	0.00	470.00	0	2,122	0.00%
2023/08/22	0	0.00	5	466.50	466.00	-5	2,359	-0.21%
2023/08/18	0	0.00	1	458.00	461.50	-1	2,467	-0.04%
2023/08/17	1.2	455.42	0	0.00	457.00	1.2	2,495	0.05%
2023/08/15	5	459.00	0	0.00	453.00	5	2,548	0.20%
2023/08/14	0.1	458.00	0	0.00	457.00	0.1	2,577	0.00%
2023/08/11	0	0.00	5	470.50	470.00	-5	2,588	-0.19%
2023/08/08	1	464.00	0	0.00	463.50	1	2,598	0.04%
2023/07/31	0	463.00	1	466.50	459.50	-1	2,652	-0.04%
2023/07/28	0	0.00	2	470.00	471.50	-2	2,642	-0.08%
2023/07/27	0	457.50	0	0.00	456.00	0	2,603	0.00%
2023/07/26	0	450.50	0	0.00	449.50	0	2,598	0.00%
2023/07/25	5	461.50	0	0.00	461.50	5	2,565	0.19%
2023/07/24	1	458.00	1	464.39	457.50	0	2,572	0.00%
2023/07/21	1	473.50	0	0.00	473.50	1	2,539	0.04%
2023/07/20	1	486.50	0	0.00	485.00	1	2,540	0.04%
2023/07/19	0.1	487.94	0	490.78	486.00	0.1	2,551	0.00%
2023/07/18	0.1	490.00	0	0.00	489.00	0.1	2,621	0.00%
2023/07/07	0	0.00	0.1	494.00	491.50	-0.1	2,763	0.00%
2023/07/04	0	0.00	5	500.00	497.50	-5	2,763	-0.18%
2023/06/30	0	0.00	1	492.00	491.50	-1	2,748	-0.04%
2023/06/26	1	488.00	0	0.00	486.00	1	2,801	0.04%
2023/06/21	0	493.00	0	0.00	491.00	0	2,822	0.00%
2023/06/16	0	0.00	0.1	506.00	506.00	-0.1	2,851	0.00%
2023/06/15	2	511.00	1	509.00	510.00	1	2,843	0.04%
2023/06/14	0.8	499.00	1.3	500.38	499.50	-0.5	2,833	-0.02%
2023/06/08	3	495.02	0	0.00	494.00	3	2,967	0.10%
2023/06/02	0.2	506.00	0	0.00	506.00	0.2	2,963	0.01%
2023/05/31	1	497.50	1	501.00	508.00	0	2,953	0.00%
2023/05/30	2	496.25	1	494.00	496.00	1	2,868	0.03%
2023/05/25	0	0.00	1.3	495.73	507.00	-1.3	2,742	-0.05%
2023/05/23	1	494.00	0	0.00	493.50	1	2,689	0.04%
2023/05/22	1	489.00	1	488.00	493.00	0	2,684	0.00%
2023/05/19	5	496.00	0.1	503.00	495.50	4.9	2,674	0.18%
2023/05/17	0	0.00	0.6	492.50	488.50	-0.6	2,793	-0.02%
2023/05/12	0	495.50	0	0.00	496.00	0	2,884	0.00%
2023/05/11	0	495.50	0	0.00	490.00	0	2,961	0.00%
2023/05/09	2	493.00	2	497.50	500.00	0	2,957	0.00%
2023/05/08	0	505.00	0	0.00	504.00	0	2,943	0.00%
2023/05/04	1	491.00	3	490.67	493.50	-2	2,967	-0.07%
2023/05/03	1	495.00	1	497.00	498.00	0	2,986	0.00%
2023/04/28	0.5	497.00	0	0.00	496.00	0.5	3,122	0.02%
2023/04/27	1	487.50	1	493.50	492.00	0	3,153	0.00%
2023/04/26	0.1	493.00	0	0.00	495.00	0.1	3,150	0.00%
2023/04/25	1	488.02	0	0.00	490.50	1	3,155	0.03%
2023/04/21	3	497.00	0	0.00	495.50	3	3,149	0.10%
2023/04/20	0	528.33	0	0.00	518.00	0	3,144	0.00%
2023/04/14	1	549.00	6	550.67	553.00	-5	3,301	-0.15%
2023/04/12	0	0.00	1	530.00	542.00	-1	3,214	-0.03%
2023/04/10	3	529.00	3	533.00	530.00	0	3,136	0.00%
2023/03/30	1	519.00	0	0.00	520.00	1	3,086	0.03%
2023/03/28	2	532.00	1.1	530.09	531.00	0.9	3,146	0.03%
2023/03/24	1	517.01	3.1	521.77	527.00	-2.1	3,153	-0.07%
2023/03/23	0	0.00	5	517.00	517.00	-5	3,147	-0.16%
2023/03/22	1	505.00	0	0.00	505.00	1	3,139	0.03%
2023/03/21	7	505.29	1	500.00	505.00	6	3,160	0.19%
2023/03/20	2	496.00	0	0.00	500.00	2	3,157	0.06%
2023/03/16	1	482.51	1.3	486.77	486.50	-0.3	3,182	-0.01%
2023/03/15	4.5	501.78	0	0.00	492.00	4.5	3,179	0.14%
2023/03/14	0	515.00	0	0.00	505.00	0	3,132	0.00%
2023/03/13	0	512.00	0	0.00	519.00	0	3,134	0.00%
2023/03/10	0	0.00	2.5	530.64	518.00	-2.5	3,165	-0.08%
2023/03/09	0	0.00	1	548.00	541.00	-1	3,173	-0.03%
2023/03/08	1	553.00	0	0.00	550.00	1	3,208	0.03%
2023/03/07	1	561.00	0	0.00	559.00	1	3,204	0.03%
2023/03/06	1	547.00	2	545.00	557.00	-1	3,199	-0.03%
2023/03/01	0.5	539.90	0	0.00	538.00	0.5	3,141	0.02%
2023/02/24	1	542.00	1	538.00	538.00	0	3,104	0.00%
2023/02/23	1	545.00	1	543.00	543.00	0	3,113	0.00%
2023/02/22	0	543.00	1	543.00	541.00	-1	3,120	-0.03%
2023/02/21	0	558.50	0	0.00	560.00	0	3,121	0.00%
2023/02/20	2	564.00	1	561.00	561.00	1	3,188	0.03%
2023/02/17	7	567.00	1	569.00	569.00	6	3,234	0.19%
2023/02/16	2	574.50	1.1	577.13	575.00	0.9	3,252	0.03%
2023/02/15	0.1	542.28	1	542.00	545.00	-0.9	3,223	-0.03%
2023/02/14	2	524.00	2	532.00	540.00	0	3,220	0.00%
2023/02/13	0.1	513.00	1	510.00	516.00	-0.9	3,261	-0.03%
2023/02/10	0	0.00	2	510.00	516.00	-2	3,293	-0.06%
2023/02/09	2.2	509.08	0	0.00	511.00	2.2	3,308	0.07%
2023/02/08	0	0.00	10	535.00	531.00	-10	3,286	-0.30%
2023/02/07	0.2	530.50	0	0.00	529.00	0.2	3,329	0.01%
2023/02/06	0	531.00	0	0.00	533.00	0	3,371	0.00%
2023/02/03	0	537.00	2	540.00	540.00	-2	3,427	-0.06%
2023/02/02	1	545.00	0	0.00	541.00	1	3,458	0.03%
2023/02/01	0.2	536.95	0	0.00	540.00	0.2	3,470	0.01%
2023/01/31	1	537.00	2	537.50	540.00	-1	3,468	-0.03%
2023/01/30	1	543.00	0	0.00	532.00	1	3,436	0.03%
2023/01/17	0	0.00	10	516.00	519.00	-10	3,372	-0.30%
2023/01/13	0.1	512.00	0	0.00	514.00	0.1	3,380	0.00%
2023/01/12	0	520.00	0.3	520.00	520.00	-0.3	3,399	-0.01%
2023/01/11	0	525.69	1.3	525.78	528.00	-1.3	3,430	-0.04%
2023/01/10	3	532.33	33	532.70	535.00	-30	3,429	-0.87%
2023/01/09	0	515.00	3.8	514.98	525.00	-3.8	3,404	-0.11%
2023/01/06	0	493.00	0	0.00	496.00	0	3,316	0.00%
2023/01/05	0	0.00	0.9	480.39	485.50	-0.9	3,296	-0.03%
2022/12/30	1	453.00	1	454.00	451.00	0	3,420	0.00%
2022/12/29	3	455.00	0	0.00	455.50	3	3,424	0.09%
2022/12/28	0	460.81	0	0.00	458.00	0	3,456	0.00%
2022/12/22	0.1	466.00	0	0.00	466.50	0.1	3,506	0.00%
2022/12/21	0.2	455.00	0	0.00	454.50	0.2	3,514	0.01%
2022/12/19	0	478.50	0	0.00	472.00	0	3,539	0.00%
2022/12/16	0	485.00	3.6	482.54	480.50	-3.6	3,536	-0.10%
2022/12/15	0	489.00	2	495.00	495.00	-2	3,506	-0.06%
2022/12/13	0	0.00	0.1	478.50	474.00	-0.1	3,606	0.00%
2022/12/09	12.1	480.20	0	0.00	479.00	12.1	3,600	0.34%
2022/12/07	0.1	482.00	2	481.00	484.50	-1.9	3,592	-0.05%
2022/12/06	1.2	496.58	2	500.75	491.00	-0.8	3,580	-0.02%
2022/12/05	1	500.00	0	0.00	502.00	1	3,582	0.03%
2022/12/02	0	0.00	1	490.00	489.50	-1	3,542	-0.03%
2022/12/01	1	469.00	0	0.00	473.00	1	3,544	0.03%
2022/11/29	2	440.00	0	0.00	438.00	2	3,419	0.06%
2022/11/25	0	0.00	0	446.00	445.00	0	3,397	0.00%
2022/11/22	1	458.50	1	456.00	458.00	0	3,373	0.00%
2022/11/18	0.3	456.00	2	457.36	453.50	-1.7	3,373	-0.05%
2022/11/16	0	0.00	1	459.00	461.00	-1	3,355	-0.03%
2022/11/15	1	453.00	1	446.00	455.00	0	3,294	0.00%
2022/11/11	2	446.00	0	0.00	445.50	2	3,187	0.06%
2022/11/10	0	0.00	1	420.00	421.50	-1	3,081	-0.03%
2022/11/09	4	424.00	4	413.00	424.00	0	3,065	0.00%
2022/11/01	2	358.50	0	0.00	379.00	2	2,863	0.07%
2022/10/31	1	351.00	3.1	361.44	367.00	-2.1	2,807	-0.07%
2022/10/18	0	0.00	4	279.13	278.50	-4	2,727	-0.15%
2022/10/17	0	0.00	2	270.25	278.50	-2	2,718	-0.07%
2022/10/14	3	277.50	1	277.00	277.50	2	2,742	0.07%
2022/10/13	1	268.50	1	269.00	264.00	0	2,756	0.00%
2022/10/12	1	268.00	0	0.00	270.50	1	2,754	0.04%
2022/10/11	1	274.00	2	279.00	272.50	-1	2,742	-0.04%
2022/10/07	3	288.00	3	288.00	287.00	0	2,735	0.00%
2022/10/06	1	292.50	0	0.00	294.50	1	2,719	0.04%
2022/10/05	1	294.00	1	297.50	297.50	0	2,752	0.00%
2022/10/04	4	286.75	1	289.00	287.50	3	2,772	0.11%
2022/10/03	0	0.00	1	274.00	281.00	-1	2,786	-0.04%
2022/09/30	1	267.50	0	0.00	269.00	1	2,830	0.04%
2022/09/28	3	300.00	0	0.00	285.00	3	2,767	0.11%
2022/09/26	0	0.00	1	300.00	297.00	-1	2,853	-0.04%
2022/09/23	0	0.00	2	316.00	315.50	-2	2,928	-0.07%
2022/09/21	0	0.00	1	329.00	327.50	-1	2,977	-0.03%
2022/09/20	0	0.00	0.1	334.00	333.50	-0.1	2,976	0.00%
2022/09/19	0.1	333.50	0	0.00	335.50	0.1	2,983	0.00%
2022/09/15	0	0.00	1	336.50	338.00	-1	2,977	-0.03%
2022/09/14	0	0.00	2	323.50	325.00	-2	2,956	-0.07%
2022/09/13	2	333.75	1	333.00	333.00	1	2,951	0.03%
2022/09/12	1	335.00	1	340.00	333.00	0	2,987	0.00%
2022/09/08	1	319.00	3	333.17	335.00	-2	2,968	-0.07%
2022/09/07	1	311.50	0	0.00	316.00	1	2,901	0.03%
2022/09/06	1	308.50	1	314.50	316.00	0	2,909	0.00%
2022/09/02	0	0.00	1	313.50	312.50	-1	2,913	-0.03%
2022/09/01	0	0.00	1	318.50	317.00	-1	2,885	-0.03%
2022/08/31	1	324.00	0	0.00	328.50	1	2,863	0.03%
2022/08/30	2	316.00	0	0.00	317.50	2	2,851	0.07%
2022/08/29	0	0.00	5	321.50	317.50	-5	2,832	-0.18%
2022/08/24	0	0.00	1	322.50	324.00	-1	2,780	-0.04%
2022/08/22	1	329.00	0	0.00	327.00	1	2,845	0.04%
2022/08/04	0	0.00	12	316.25	317.00	-12	2,824	-0.42%
2022/08/03	2	326.00	0	0.00	326.50	2	2,773	0.07%
2022/08/02	1	331.00	0	0.00	325.50	1	2,804	0.04%
2022/08/01	2	337.50	0	0.00	341.00	2	2,776	0.07%
2022/07/27	5	335.00	6	340.67	342.50	-1	2,786	-0.04%
2022/07/26	0	0.00	1	336.00	336.50	-1	2,779	-0.04%
2022/07/22	2	334.25	0	0.00	333.50	2	2,810	0.07%
2022/07/20	1	330.00	0	0.00	322.50	1	2,791	0.04%
2022/07/19	0	0.00	2	324.00	326.00	-2	2,770	-0.07%
2022/07/15	2	318.00	0	0.00	318.50	2	2,725	0.07%
2022/07/14	2	320.50	0	0.00	320.00	2	2,711	0.07%
2022/07/12	6	311.08	2	310.00	309.00	4	2,648	0.15%
2022/07/11	2	301.00	0	0.00	304.00	2	2,589	0.08%
2022/07/08	4	308.25	4	307.38	308.50	0	2,561	0.00%
2022/07/07	1	290.00	0	0.00	291.00	1	2,477	0.04%
2022/07/06	0	0.00	2	284.50	280.00	-2	2,465	-0.08%
2022/07/05	2	287.00	1	278.00	284.50	1	2,455	0.04%
2022/07/01	0	0.00	3	282.00	282.00	-3	2,373	-0.13%
2022/06/30	2	311.50	0	0.00	308.00	2	2,292	0.09%
2022/06/28	1	330.00	0	0.00	332.00	1	2,242	0.04%
2022/06/23	0	0.00	10	332.50	331.50	-10	2,215	-0.45%
2022/06/22	0	0.00	25	340.78	335.50	-25	2,187	-1.14%
2022/06/20	1.1	344.50	1	342.50	342.00	0.1	2,165	0.00%
2022/06/17	0	0.00	20	354.35	354.00	-20	2,161	-0.93%
2022/06/16	0	377.00	0	0.00	368.00	0	2,151	0.00%
2022/06/15	0	0.00	1	384.00	383.50	-1	2,264	-0.04%
2022/06/13	2	385.75	1	386.00	384.00	1	2,303	0.04%
2022/06/10	0	0.00	1	399.00	400.00	-1	2,301	-0.04%
2022/06/08	1	410.00	0	0.00	403.00	1	2,314	0.04%
2022/06/07	0	0.00	1	408.50	407.00	-1	2,320	-0.04%
2022/06/02	1	408.00	0	0.00	407.00	1	2,374	0.04%
2022/06/01	21	405.00	0	0.00	405.00	21	2,432	0.86%
2022/05/24	0	0.00	1	386.00	382.00	-1	2,548	-0.04%
2022/05/23	1	399.00	0	0.00	390.00	1	2,586	0.04%
2022/05/20	0	0.00	0.2	395.00	395.00	-0.2	2,622	-0.01%
2022/05/13	1	384.00	0	0.00	383.00	1	2,612	0.04%
2022/05/12	0.1	384.50	5	382.30	378.00	-4.9	2,629	-0.19%
2022/05/05	1	416.00	0	0.00	417.00	1	2,680	0.04%
2022/04/29	1	406.43	0	0.00	404.50	1	2,759	0.04%
2022/04/28	0	405.00	1	406.50	405.00	-1	2,788	-0.04%
2022/04/26	0	0.00	1	396.00	399.00	-1	2,847	-0.04%
2022/04/25	1	394.50	5	394.90	393.50	-4	2,931	-0.14%
2022/04/21	0	0.00	5	413.00	412.50	-5	3,014	-0.17%
2022/04/20	0.1	413.00	0	0.00	409.50	0.1	3,062	0.00%
2022/04/18	0	0.00	25	402.00	405.00	-25	3,145	-0.79%
2022/04/14	0	0.00	1.1	404.55	406.00	-1.1	3,274	-0.03%
2022/04/13	0	0.00	4	401.00	401.00	-4	3,356	-0.12%
2022/04/12	0	0.00	3	392.50	393.00	-3	3,491	-0.09%
2022/04/11	0.1	400.00	3	398.17	398.00	-2.9	3,799	-0.08%
2022/04/07	0.2	419.00	3	412.50	409.00	-2.8	3,871	-0.07%
2022/04/01	0	0.00	1	430.00	426.00	-1	3,930	-0.03%
2022/03/31	1	438.50	0	0.00	434.00	1	3,953	0.03%
2022/03/30	1	439.00	2	440.00	440.00	-1	3,984	-0.03%
2022/03/21	0	0.00	2	421.50	418.50	-2	4,040	-0.05%
2022/03/18	2	418.12	1	423.50	423.50	1	4,022	0.03%
2022/03/15	0	422.00	0	0.00	420.00	0	3,842	0.00%
2022/03/10	2	436.50	0	0.00	436.00	2	3,901	0.05%
2022/03/09	0	0.00	1	423.00	423.50	-1	3,908	-0.03%
2022/03/08	1.2	415.97	13	414.88	414.50	-11.8	3,907	-0.30%
2022/03/07	8	433.06	2	427.50	427.00	6	3,897	0.15%
2022/03/04	4	455.50	0	0.00	450.50	4	3,893	0.10%
2022/03/03	2	463.50	1	459.50	459.50	1	3,924	0.03%
2022/02/25	1	453.00	0	0.00	451.50	1	3,971	0.03%
2022/02/24	3	454.83	1	455.00	448.00	2	3,958	0.05%
2022/02/23	28	464.04	0	0.00	463.50	28	3,927	0.71%
2022/02/21	1	479.50	0	0.00	479.50	1	3,963	0.03%
2022/02/17	7	470.21	0	0.00	467.50	7	4,028	0.17%
2022/02/15	1	465.00	1	465.00	464.50	0	4,054	0.00%
2022/02/11	1.1	479.36	3.1	478.87	482.00	-2	4,043	-0.05%
2022/02/10	4	476.50	1	482.00	489.50	3	4,046	0.07%
2022/02/09	5	462.20	2	465.50	466.00	3	4,002	0.07%
2022/02/08	9.1	457.34	0.1	460.00	456.50	9	4,004	0.23%
2022/02/07	1	459.50	0	0.00	454.00	1	4,000	0.02%
2022/01/26	6	453.08	15	458.67	459.00	-9	4,047	-0.22%
2022/01/25	1	451.50	0	0.00	451.00	1	4,146	0.02%
2022/01/24	0	0.00	2	462.75	463.00	-2	4,130	-0.05%
2022/01/20	1	483.50	0	0.00	481.50	1	4,162	0.02%
2022/01/19	0	0.00	1	493.50	487.50	-1	4,149	-0.02%
2022/01/18	2	507.00	1	502.00	502.00	1	4,118	0.02%
2022/01/17	3	492.50	1	499.50	501.00	2	4,049	0.05%
2022/01/14	5.3	482.15	5	487.50	492.00	0.3	4,047	0.01%
2022/01/13	5.2	498.08	1.2	508.26	498.00	4	4,035	0.10%
2022/01/11	7.2	510.44	1.1	501.00	501.00	6.1	4,009	0.15%
2022/01/10	3.1	516.42	4	520.00	519.00	-0.9	3,956	-0.02%
2022/01/07	1.1	512.22	0	0.00	515.00	1.1	3,941	0.03%
2022/01/06	2.1	522.05	2	525.99	523.00	0.1	3,850	0.00%
2022/01/05	4	527.50	3.6	533.33	535.00	0.4	3,789	0.01%
2022/01/04	2	518.00	40	524.53	533.00	-38	3,671	-1.04%
2022/01/03	1.1	493.86	2	493.00	491.00	-0.9	3,353	-0.03%
2021/12/29	5	472.00	0	0.00	474.00	5	3,332	0.15%
2021/12/28	0.1	481.00	5	480.00	478.00	-5	3,367	-0.15%
2021/12/23	6	474.92	1	474.00	476.00	5	3,393	0.15%
2021/12/22	0	0.00	4	469.38	469.50	-4	3,393	-0.12%
2021/12/17	0	0.00	1	447.00	447.00	-1	3,378	-0.03%
2021/12/14	0	0.00	4	452.50	448.50	-4	3,425	-0.12%
2021/12/09	3	450.50	6	455.00	453.50	-3	3,497	-0.09%
2021/12/07	12	457.50	1	456.00	456.00	11	3,505	0.31%
2021/12/06	5	467.80	4	467.13	465.00	1	3,491	0.03%
2021/12/03	0	0.00	1	471.00	472.50	-1	3,533	-0.03%
2021/12/02	1	462.50	4	463.50	465.00	-3	3,524	-0.09%
2021/12/01	2	456.50	5	465.20	465.00	-3	3,536	-0.09%
2021/11/30	11	461.86	1	456.50	456.50	10	3,534	0.28%
2021/11/29	0	0.00	6	452.75	459.50	-6	3,527	-0.17%
2021/11/26	5	457.60	2	455.00	452.00	3	3,537	0.08%
2021/11/25	0	0.00	1	471.00	465.00	-1	3,565	-0.03%
2021/11/24	4	461.25	6	465.58	468.00	-2	3,593	-0.06%
2021/11/23	5	460.80	0	0.00	463.00	5	3,634	0.14%
2021/11/22	1	458.50	4	463.00	466.00	-3	3,701	-0.08%
2021/11/18	1	454.00	2.1	455.00	456.00	-1.1	3,746	-0.03%
2021/11/17	2	448.00	10.2	447.78	448.00	-8.2	3,775	-0.22%
2021/11/15	1	437.00	0	0.00	442.00	1	4,120	0.02%
2021/11/12	0	0.00	1	435.00	429.50	-1	4,155	-0.02%
2021/11/09	1	423.00	3	428.33	429.00	-2	4,380	-0.05%
2021/11/08	2	421.25	1	417.50	419.00	1	4,358	0.02%
2021/11/05	2	425.00	0	0.00	425.50	2	4,396	0.05%
2021/11/04	0	0.00	4	427.25	423.00	-4	4,430	-0.09%
2021/11/03	3	423.00	7	424.07	422.50	-4	4,458	-0.09%
2021/11/02	11	417.50	4	411.38	410.00	7	4,405	0.16%
2021/11/01	7	428.43	0	0.00	427.00	7	4,322	0.16%
2021/10/29	1	435.50	2.1	437.48	434.00	-1.1	4,311	-0.03%
2021/10/28	2	441.00	8	443.56	438.50	-6	4,310	-0.14%
2021/10/27	3.1	424.02	0	0.00	430.50	3.1	4,235	0.07%
2021/10/26	1	428.00	0	0.00	427.50	1	4,261	0.02%
2021/10/22	5	416.20	0	0.00	421.50	5	4,333	0.12%
2021/10/20	0	0.00	6	425.25	426.00	-6	4,495	-0.13%
2021/10/18	0	416.00	0	0.00	410.50	0	4,589	0.00%
2021/10/13	4	401.00	0	0.00	402.00	4	4,753	0.08%
2021/10/08	11	410.00	0	0.00	410.00	11	4,767	0.23%
2021/10/06	10	402.00	0	0.00	403.00	10	4,785	0.21%
2021/10/05	1	417.00	1	406.00	417.00	0	4,777	0.00%
2021/10/04	1	421.00	1	415.00	409.50	0	4,776	0.00%
2021/10/01	1	423.20	0	0.00	418.00	1	4,818	0.02%
2021/09/29	3	440.33	1	438.50	439.00	2	5,106	0.04%
2021/09/28	2	454.25	0	0.00	453.00	2	5,152	0.04%
2021/09/27	10	465.50	1	465.50	466.00	9	5,162	0.17%
2021/09/24	0	0.00	5	474.50	469.00	-5	5,315	-0.09%
2021/09/16	1	459.13	1	461.50	461.50	0	5,573	0.00%
2021/09/15	6	475.49	1	469.50	466.00	5	5,586	0.09%
2021/09/14	7	483.93	3	483.67	481.00	4	5,612	0.07%
2021/09/13	1	482.00	0	0.00	484.00	1	5,671	0.02%
2021/09/09	0	0.00	15.1	470.46	475.00	-15.1	5,996	-0.25%
2021/09/08	11	467.25	0	0.00	460.50	11	6,141	0.18%
2021/09/07	1	475.50	0	0.00	477.00	1	6,297	0.02%
2021/09/06	0	0.00	6	482.75	480.50	-6	6,296	-0.10%
2021/09/03	2.2	480.37	1	483.50	480.50	1.2	6,299	0.02%
2021/09/01	1	477.50	11	486.32	489.00	-10	6,367	-0.16%
2021/08/31	6	472.83	0	0.00	479.50	6	6,399	0.09%
2021/08/30	0	0.00	1	479.00	484.50	-1	6,386	-0.02%
2021/08/27	2	474.75	8	478.69	477.00	-6	6,368	-0.09%
2021/08/25	1	465.00	1	462.00	472.00	0	6,352	0.00%
2021/08/24	3	459.00	1	455.50	455.50	2	6,417	0.03%
2021/08/23	2	446.00	1	451.50	454.00	1	6,446	0.02%
2021/08/20	3	444.55	4	446.75	446.00	-1	6,412	-0.01%
2021/08/19	12	469.75	10	450.50	450.00	2	6,317	0.03%
2021/08/18	4	492.25	1	490.00	498.00	3	6,165	0.05%
2021/08/17	0	487.00	0	0.00	474.00	0	6,154	0.00%
2021/08/16	0.2	495.00	0	0.00	492.00	0.2	6,266	0.00%
2021/08/13	2	511.44	4	505.00	500.00	-2	6,284	-0.03%
2021/08/11	0	0.00	1	535.00	533.00	-1	6,487	-0.02%
2021/08/10	1	532.00	5	536.00	531.00	-4	6,647	-0.06%
2021/08/09	6	549.51	5	546.00	545.00	1	6,886	0.01%
2021/08/06	0	0.00	1	562.00	558.00	-1	7,108	-0.01%
2021/08/05	0	555.00	5	559.00	558.00	-5	7,424	-0.07%
2021/08/04	1	552.00	0	0.00	554.00	1	7,646	0.01%
2021/08/03	5.1	552.07	0	0.00	553.00	5.1	7,734	0.07%
2021/08/02	5	551.00	5	553.00	557.00	0	7,840	0.00%
2021/07/29	7	567.86	7	570.57	571.00	0	7,918	0.00%
2021/07/28	7.2	574.66	6	571.67	565.00	1.2	8,050	0.01%
2021/07/27	9.1	590.68	1	586.00	581.00	8.1	8,046	0.10%
2021/07/26	7	586.00	8.3	594.83	600.00	-1.3	7,969	-0.02%
2021/07/23	6	590.67	3	602.67	589.00	3	7,938	0.04%
2021/07/22	4.3	597.26	2	599.00	591.00	2.3	7,932	0.03%
2021/07/21	2	581.50	8	585.63	588.00	-6	7,887	-0.08%
2021/07/20	2	573.00	2	578.00	568.00	0	7,901	0.00%
2021/07/19	6	573.99	6	579.00	583.00	0	7,915	0.00%
2021/07/16	9	576.79	3	578.33	578.00	6	7,949	0.08%
2021/07/14	0	0.00	1	583.00	583.00	-1	8,112	-0.01%
2021/07/13	0	0.00	8	587.63	581.00	-8	8,160	-0.10%
2021/07/12	1	587.00	2	590.00	586.00	-1	8,159	-0.01%
2021/07/09	6	585.33	1	594.00	584.00	5	8,206	0.06%
2021/07/08	11.1	591.06	3	598.67	590.00	8.1	8,194	0.10%
2021/07/07	3	605.33	6	604.67	603.00	-3	8,163	-0.04%
2021/07/06	4	594.75	14	588.07	597.00	-10	8,056	-0.12%
2021/07/05	1	574.00	6	571.33	571.00	-5	8,071	-0.06%
2021/07/02	5	549.40	1	560.00	556.00	4	8,041	0.05%
2021/07/01	6	563.00	11	559.73	557.00	-5	8,044	-0.06%
2021/06/29	0	0.00	11	560.09	555.00	-11	7,936	-0.14%
2021/06/28	5	540.00	2	543.50	545.00	3	7,801	0.04%
2021/06/25	1	540.00	4	540.50	535.00	-3	7,826	-0.04%
2021/06/24	2	540.00	0.2	534.00	530.00	1.8	7,803	0.02%
2021/06/23	1	530.00	0.1	529.00	534.00	0.9	7,848	0.01%
2021/06/22	6	525.33	1	526.00	525.00	5	7,888	0.06%
2021/06/21	8	529.38	1	531.00	527.00	7	7,870	0.09%
2021/06/18	13.1	541.78	3	542.00	540.00	10.1	7,826	0.13%
2021/06/17	8	543.38	10	543.70	545.00	-2	7,778	-0.03%
2021/06/16	0	0.00	12	527.50	531.00	-12	7,623	-0.16%
2021/06/15	2	508.75	15.3	513.61	523.00	-13.3	7,543	-0.18%
2021/06/11	1	500.00	7.2	496.37	494.00	-6.2	7,392	-0.08%
2021/06/10	2	498.25	0	0.00	500.00	2	7,461	0.03%
2021/06/08	1	488.00	1	490.50	497.50	0	7,606	0.00%
2021/06/07	7.3	474.95	7	476.21	477.50	0.3	7,769	0.00%
2021/06/03	1	489.50	0	0.00	494.50	1	7,907	0.01%
2021/06/02	7	494.93	0	0.00	486.00	7	8,012	0.09%
2021/06/01	5.1	503.02	2	500.01	500.00	3.1	8,032	0.04%
2021/05/31	2	506.50	2	503.00	505.00	0	8,075	0.00%
2021/05/28	2	488.50	6	491.75	490.00	-4	8,049	-0.05%
2021/05/27	5	479.00	0	0.00	478.50	5	8,044	0.06%
2021/05/26	10	478.50	10	479.40	481.00	0	8,135	0.00%
2021/05/25	2	481.00	1	480.00	479.00	1	8,138	0.01%
2021/05/24	1	453.50	1	446.00	463.50	0	8,191	0.00%
2021/05/21	6	458.92	2.5	460.78	458.50	3.6	8,350	0.04%
2021/05/20	6	445.91	8	446.88	443.50	-2	8,331	-0.02%
2021/05/19	5.2	438.23	2	440.00	442.50	3.2	8,333	0.04%
2021/05/18	4.1	443.20	4	446.00	449.00	0.1	8,340	0.00%
2021/05/17	14.3	418.02	15	417.07	415.50	-0.8	8,427	-0.01%
2021/05/14	3.4	438.15	5	444.40	440.00	-1.6	8,287	-0.02%
2021/05/13	12	418.21	15.1	410.37	409.50	-3.1	8,073	-0.04%
2021/05/12	2.1	434.80	2.1	427.14	423.00	0	7,929	0.00%
2021/05/11	4.1	483.58	3	484.83	469.00	1.1	7,730	0.01%
2021/05/10	9.3	524.29	0.1	519.00	511.00	9.2	7,695	0.12%
2021/05/07	3.3	533.18	5	527.80	535.00	-1.7	7,753	-0.02%
2021/05/06	2	498.50	1	499.01	501.00	1	7,796	0.01%
2021/05/05	1.1	497.27	2	500.00	490.50	-0.9	7,881	-0.01%
2021/05/04	7	504.00	2.1	501.17	503.00	4.9	8,049	0.06%
2021/05/03	2	526.08	3	523.07	522.00	-1	8,230	-0.01%
2021/04/29	1.2	548.67	4	543.50	543.00	-2.8	8,285	-0.03%
2021/04/28	2	548.53	1.1	547.27	547.00	1	8,373	0.01%
2021/04/27	2	560.00	3	556.33	555.00	-1	8,464	-0.01%
2021/04/26	2	559.00	5	559.80	560.00	-3	8,557	-0.04%
2021/04/23	3	559.33	0	0.00	554.00	3	8,685	0.03%
2021/04/22	2	553.09	1	546.00	546.00	1	8,861	0.01%
2021/04/21	9	562.33	0	0.00	557.00	9	9,069	0.10%
2021/04/20	3	571.34	22.1	564.98	571.00	-19.1	9,320	-0.20%
2021/04/19	3	555.67	0	0.00	553.00	3	9,393	0.03%
2021/04/16	9	547.89	2	552.00	551.00	7	9,653	0.07%
2021/04/15	5	548.20	1	545.00	553.00	4	10,131	0.04%
2021/04/14	4	545.99	2	546.00	546.00	2	10,236	0.02%
2021/04/13	5.1	560.44	0	0.00	556.00	5.1	10,413	0.05%
2021/04/12	4	571.00	0	0.00	563.00	4	10,560	0.04%
2021/04/09	3	578.33	1.1	578.29	578.00	2	10,571	0.02%
2021/04/08	2	580.50	4	584.25	587.00	-2	10,609	-0.02%
2021/04/07	1	565.00	4	569.50	570.00	-3	10,587	-0.03%
2021/04/06	1.1	560.86	1.1	560.86	562.00	0	10,645	0.00%
2021/04/01	1.1	553.05	3	547.00	553.00	-2	10,672	-0.02%
2021/03/31	6	556.17	3	556.00	553.00	3	10,747	0.03%
2021/03/30	1	567.00	5	565.60	563.00	-4	11,057	-0.04%
2021/03/29	5	558.00	1	553.00	554.00	4	11,140	0.04%
2021/03/26	0	0.00	2	556.00	559.00	-2	11,223	-0.02%
2021/03/25	3	546.33	1	542.00	542.00	2	11,290	0.02%
2021/03/24	4	550.00	1	551.00	552.00	3	11,327	0.03%
2021/03/23	4	561.50	0	0.00	554.00	4	11,551	0.03%
2021/03/22	1	549.00	3	560.00	563.00	-2	11,668	-0.02%
2021/03/19	5	548.20	4	547.50	552.00	1	11,983	0.01%
2021/03/18	1.1	570.73	4	567.25	559.00	-2.9	12,076	-0.02%
2021/03/17	9	575.34	4	568.52	568.00	5	12,371	0.04%
2021/03/16	6	584.83	3	586.33	579.00	3	12,758	0.02%
2021/03/15	1	566.05	4	579.00	580.00	-3	13,158	-0.02%
2021/03/12	8	574.50	8	574.00	572.00	0	13,230	0.00%
2021/03/11	2	562.00	4	561.00	565.00	-2	13,241	-0.02%
2021/03/10	6	535.17	4	538.25	534.00	2	13,112	0.02%
2021/03/09	5	538.40	5	538.60	535.00	0	13,284	0.00%
2021/03/08	6.1	557.39	0	0.00	547.00	6.1	13,266	0.05%
2021/03/05	2	564.00	4	567.50	564.00	-2	13,334	-0.01%
2021/03/04	5	583.20	5	584.60	575.00	0	13,528	0.00%
2021/03/03	2	590.50	2	588.50	592.00	0	13,543	0.00%
2021/03/02	2.1	603.90	2	581.50	583.00	0.1	13,585	0.00%
2021/02/26	8	597.63	3	602.00	593.00	5	13,877	0.04%
2021/02/25	0	623.00	2	615.00	614.00	-2	14,159	-0.01%
2021/02/24	6	623.17	3	615.00	612.00	3	14,233	0.02%
2021/02/23	7	628.57	15	628.47	637.00	-8	14,323	-0.06%
2021/02/22	12	619.17	7	621.86	620.00	5	14,226	0.04%
2021/02/19	3	605.00	3	607.67	609.00	0	14,128	0.00%
2021/02/18	5	617.20	2	614.00	612.00	3	14,133	0.02%
2021/02/17	35	623.14	43.2	626.33	623.00	-8.2	14,120	-0.06%
2021/02/05	3	590.34	1	593.00	588.00	2	13,936	0.01%
2021/02/04	4	582.50	2	585.00	583.00	2	13,989	0.01%
2021/02/03	11	593.27	5	592.20	593.00	6	14,107	0.04%
2021/02/02	1	586.00	1	595.00	596.00	0	14,114	0.00%
2021/02/01	6	559.67	7	565.14	573.00	-1	14,079	-0.01%
2021/01/29	9	583.44	3	585.67	574.00	6	13,973	0.04%
2021/01/28	9.1	580.80	1	582.00	577.00	8.1	13,970	0.06%
2021/01/27	1.3	595.16	7	586.00	597.00	-5.7	14,095	-0.04%
2021/01/26	7	613.30	3	603.00	597.00	4	14,352	0.03%
2021/01/25	3	626.67	6	627.33	626.00	-3	14,157	-0.02%
2021/01/22	4	610.75	0	0.00	608.00	4	13,907	0.03%
2021/01/21	3	606.00	1	600.00	608.00	2	13,821	0.01%
2021/01/20	7	597.57	4	605.00	594.00	3	13,714	0.02%
2021/01/19	7	608.29	0	0.00	608.00	7	13,633	0.05%
2021/01/18	10.3	591.42	7	600.29	602.00	3.3	13,587	0.02%
2021/01/15	4	610.25	15.1	603.67	602.00	-11.1	13,422	-0.08%
2021/01/14	7	599.14	10	602.00	608.00	-3	13,162	-0.02%
2021/01/13	39	607.74	9	600.11	604.00	30	12,921	0.23%
2021/01/12	5	579.40	2	574.50	575.00	3	12,604	0.02%
2021/01/11	1	589.00	12	589.08	592.00	-11	12,407	-0.09%
2021/01/08	7	561.00	10	558.90	572.00	-3	12,221	-0.02%
2021/01/07	8	525.50	16	524.38	529.00	-8	11,699	-0.07%
2021/01/06	14	522.85	8	518.00	513.00	6	11,576	0.05%
2021/01/05	10	527.10	9	526.67	528.00	1	11,391	0.01%
2021/01/04	6	518.33	4	519.25	520.00	2	11,327	0.02%
2020/12/31	4	517.50	0	0.00	518.00	4	11,391	0.04%
2020/12/30	4	514.25	5	516.40	521.00	-1	11,285	-0.01%
2020/12/29	5	509.80	2	508.00	506.00	3	11,147	0.03%
2020/12/28	5	500.20	7	501.71	502.00	-2	11,076	-0.02%
2020/12/25	8	504.38	4	502.13	500.00	4	11,117	0.04%
2020/12/24	5	509.80	6	509.50	504.00	-1	11,211	-0.01%
2020/12/23	4	488.75	5	487.80	492.00	-1	10,873	-0.01%
2020/12/22	3	481.50	5	484.30	477.50	-2	10,803	-0.02%
2020/12/21	7	478.93	2	484.25	482.00	5	10,763	0.05%
2020/12/18	3	490.33	35	486.23	485.50	-32	10,661	-0.30%
2020/12/17	5.1	483.62	4	486.13	495.00	1.1	10,605	0.01%
2020/12/16	6	495.42	5.1	497.58	495.50	0.9	10,384	0.01%
2020/12/15	5	496.00	2.2	501.68	488.50	2.8	10,241	0.03%
2020/12/14	7	518.71	3	520.33	520.00	4	9,964	0.04%
2020/12/11	23.2	517.87	30	516.85	518.00	-6.8	9,826	-0.07%
2020/12/10	7	508.29	10	510.20	509.00	-3	9,487	-0.03%
2020/12/09	3	493.19	113	496.55	499.00	-110	9,114	-1.21%	大賣/鉅額交易
2020/12/08	8	464.31	4	466.63	466.50	4	8,669	0.05%
2020/12/07	3	462.33	5	458.00	458.50	-2	8,607	-0.02%
2020/12/04	1	461.42	1	459.00	459.00	0	8,562	0.00%
2020/12/03	7	459.30	4	463.50	460.50	3	8,610	0.04%
2020/12/02	4	451.38	4	450.00	450.00	0	8,368	0.00%
2020/12/01	4	448.00	5	453.40	454.00	-1	8,276	-0.01%
2020/11/30	5	446.90	5	448.10	442.00	0	8,157	0.00%
2020/11/27	2	435.00	2	431.75	436.00	0	7,936	0.00%
2020/11/26	2	425.25	1	427.50	428.50	1	7,906	0.01%
2020/11/25	53	438.92	48.1	441.25	423.00	4.9	7,934	0.06%
2020/11/24	33	429.91	22	433.57	437.50	11	7,624	0.14%
2020/11/23	1	418.50	19	419.13	418.50	-18	7,265	-0.25%
2020/11/20	2	414.25	3	415.00	412.00	-1	7,173	-0.01%
2020/11/19	2	404.50	3	404.50	404.00	-1	7,018	-0.01%
2020/11/18	3	398.00	1	398.50	399.50	2	7,016	0.03%
2020/11/17	1	398.50	2	399.25	398.50	-1	7,138	-0.01%
2020/11/16	3	398.33	1	400.00	396.50	2	7,492	0.03%
2020/11/13	1	399.00	0	0.00	397.00	1	7,674	0.01%
2020/11/12	0	0.00	1	395.50	395.50	-1	7,652	-0.01%
2020/11/11	2	393.75	7	394.07	392.50	-5	7,575	-0.07%
2020/11/10	2	388.50	5	390.00	388.00	-3	7,471	-0.04%
2020/11/09	1	389.00	3	387.83	388.00	-2	7,478	-0.03%
2020/11/06	10	381.80	3	384.33	381.50	7	7,575	0.09%
2020/11/05	3	383.17	3	385.50	386.50	0	7,539	0.00%
2020/11/04	2	380.00	5	382.60	381.50	-3	7,496	-0.04%
2020/11/03	6	376.00	16	370.66	377.50	-10	7,553	-0.13%
2020/11/02	22	352.98	1	352.50	352.50	21	7,342	0.29%
2020/10/30	5	355.60	6	351.33	355.50	-1	7,515	-0.01%
2020/10/29	1	351.00	0	0.00	351.00	1	7,518	0.01%
2020/10/28	2	359.00	1	356.00	357.00	1	7,623	0.01%
2020/10/27	45	359.00	0	0.00	359.00	45	7,710	0.58%
2020/10/26	0	0.00	11	360.77	363.00	-11	7,719	-0.14%
2020/10/23	21	353.52	0	0.00	354.00	21	7,812	0.27%
2020/10/22	5	354.00	0	0.00	354.50	5	8,411	0.06%
2020/10/21	20	358.00	1	361.50	356.50	19	8,727	0.22%
2020/10/20	2	358.00	0	0.00	360.00	2	8,885	0.02%
2020/10/19	1	362.00	0	0.00	360.00	1	9,021	0.01%
2020/10/16	2	360.50	9	359.78	359.50	-7	9,188	-0.08%
2020/10/15	3	353.17	1	353.00	354.00	2	9,252	0.02%
2020/10/14	4	356.63	5	355.60	354.00	-1	9,294	-0.01%
2020/10/13	2	357.00	10	358.50	356.50	-8	9,387	-0.09%
2020/10/12	11	358.77	4	355.38	353.00	7	9,402	0.07%
2020/10/08	9	362.67	15	362.53	363.00	-6	9,359	-0.06%
2020/10/07	0	0.00	2	355.75	356.00	-2	9,362	-0.02%
2020/10/06	1	356.50	13	356.12	355.50	-12	9,463	-0.13%
2020/10/05	3	353.33	2	351.25	354.50	1	9,610	0.01%
2020/09/30	3	350.67	2	349.75	351.50	1	9,742	0.01%
2020/09/29	11.1	347.95	11	347.77	348.00	0.1	9,854	0.00%
2020/09/28	3	330.17	5	325.70	331.50	-2	10,005	-0.02%
2020/09/24	4	335.13	2	338.50	331.00	2	10,258	0.02%
2020/09/23	2	343.50	2	345.50	341.50	0	10,305	0.00%
2020/09/22	2	344.75	2	343.50	344.00	0	10,435	0.00%
2020/09/21	7	353.21	3	351.33	348.00	4	10,815	0.04%
2020/09/18	0	0.00	3	358.00	357.00	-3	11,006	-0.03%
2020/09/17	3	357.83	3	360.67	357.50	0	11,223	0.00%
2020/09/16	7	355.07	3	355.00	353.00	4	11,480	0.03%
2020/09/15	9	355.22	2	354.75	355.50	7	11,677	0.06%
2020/09/14	5	356.00	24	355.56	358.50	-19	11,925	-0.16%
2020/09/11	2	348.50	4	347.00	349.50	-2	12,114	-0.02%
2020/09/10	12	347.21	2	348.75	345.00	10	12,332	0.08%
2020/09/09	6	343.75	13	348.92	350.50	-7	12,512	-0.06%
2020/09/08	4	346.38	14	348.68	350.00	-10	12,543	-0.08%
2020/09/07	0	0.00	1	339.00	335.50	-1	12,587	-0.01%
2020/09/04	4	339.88	0	0.00	340.00	4	12,801	0.03%
2020/09/03	1	342.50	13	341.04	344.00	-12	12,939	-0.09%
2020/09/01	2	333.00	3	333.50	337.00	-1	13,192	-0.01%
2020/08/31	8	334.25	3	337.00	333.00	5	13,528	0.04%
2020/08/28	1	336.50	1.3	340.62	340.50	-0.3	13,726	0.00%
2020/08/27	2	335.00	0	0.00	336.50	2	13,928	0.01%
2020/08/26	5	333.50	0	0.00	337.00	5	14,096	0.04%
2020/08/25	1	331.00	1	337.50	333.00	0	14,292	0.00%
2020/08/24	13	336.54	8	334.31	333.50	5	14,375	0.03%
2020/08/21	15	338.00	7	341.14	344.00	8	14,441	0.06%
2020/08/20	7	333.50	73	320.86	330.00	-66	14,470	-0.46%
2020/08/19	11	364.00	8	360.06	354.50	3	14,228	0.02%
2020/08/18	3	374.17	5	374.60	373.00	-2	14,298	-0.01%
2020/08/17	5	377.80	1	381.00	379.00	4	14,440	0.03%
2020/08/14	7	375.57	5	374.80	375.00	2	14,667	0.01%
2020/08/13	3	377.00	3	376.00	376.50	0	15,105	0.00%
2020/08/12	6	387.50	9	382.39	380.50	-3	15,219	-0.02%
2020/08/11	1	387.00	0	0.00	385.50	1	15,357	0.01%
2020/08/10	3	385.33	4	384.88	384.50	-1	15,642	-0.01%
2020/08/07	13	395.00	4	397.00	390.00	9	15,917	0.06%
2020/08/06	7	394.86	6	395.17	391.50	1	15,909	0.01%
2020/08/05	4	397.38	3	399.00	397.50	1	15,991	0.01%
2020/08/04	3	391.00	2	390.00	391.00	1	16,000	0.01%
2020/08/03	6	394.58	1	391.00	390.00	5	16,227	0.03%
2020/07/31	1	389.00	4	386.38	389.00	-3	16,468	-0.02%
2020/07/30	1	380.50	1	381.50	381.50	0	16,727	0.00%
2020/07/29	6	381.25	7	381.43	382.50	-1	17,464	-0.01%
2020/07/28	39	402.12	14.2	405.10	384.00	24.8	17,642	0.14%
2020/07/27	6	406.00	16	400.19	406.00	-10	17,457	-0.06%
2020/07/24	5	388.60	5	391.50	389.50	0	17,439	0.00%
2020/07/23	6	393.58	2	391.25	389.50	4	17,949	0.02%
2020/07/22	5	394.40	22	393.55	396.00	-17	18,359	-0.09%
2020/07/21	7	389.21	7	389.00	388.00	0	18,441	0.00%
2020/07/20	4	380.13	3	381.50	382.00	1	18,646	0.01%
2020/07/17	0	0.00	3	382.50	379.00	-3	18,968	-0.02%
2020/07/16	2	379.25	0	0.00	377.00	2	19,192	0.01%
2020/07/15	2	377.25	4	377.50	374.50	-2	19,332	-0.01%
2020/07/14	6	380.92	1	379.50	374.00	5	19,688	0.03%
2020/07/13	4	377.63	2	378.50	380.50	2	19,916	0.01%
2020/07/10	8	375.38	2	376.50	370.50	6	20,835	0.03%
2020/07/09	4	381.00	3	384.33	379.50	1	20,941	0.00%
2020/07/08	11.1	389.13	7	389.29	387.00	4.1	21,081	0.02%
2020/07/07	4	390.13	14	390.86	392.50	-10	21,183	-0.05%
2020/07/06	12.3	377.72	7	377.21	378.50	5.3	21,407	0.02%
2020/07/03	14	379.29	5	379.30	377.00	9	21,730	0.04%
2020/07/02	7	377.93	2	378.75	377.00	5	21,947	0.02%
2020/07/01	2	382.00	2	383.75	379.50	0	22,053	0.00%
2020/06/30	27	378.24	22	377.77	381.00	5	22,017	0.02%
2020/06/29	25	393.02	5	396.50	391.00	20	21,701	0.09%
2020/06/24	4	410.38	2	410.00	407.50	2	21,595	0.01%
2020/06/23	9	404.67	10	404.35	406.00	-1	21,573	0.00%
2020/06/22	1	398.50	22	398.16	396.50	-21	21,487	-0.10%
2020/06/19	75	404.81	2	410.00	404.50	73	21,565	0.34%
2020/06/18	2	403.25	3	403.50	405.00	-1	21,525	0.00%
2020/06/17	3.2	399.91	13	400.92	399.00	-9.8	21,523	-0.05%
2020/06/16	20	393.75	92	390.53	396.00	-72	21,656	-0.33%
2020/06/15	15	382.33	27	381.06	382.00	-12	21,862	-0.05%
2020/06/12	21	375.86	4	374.25	381.00	17	22,147	0.08%
2020/06/11	15.3	387.70	9	389.39	383.50	6.3	22,548	0.03%
2020/06/10	8	396.19	6	396.75	394.50	2	22,704	0.01%
2020/06/09	4	392.88	8	393.44	392.50	-4	22,883	-0.02%
2020/06/08	9	391.72	34	389.21	393.00	-25	23,169	-0.11%
2020/06/05	129	389.08	20	395.33	387.50	109	23,158	0.47%	大買/鉅額交易
2020/06/04	19	400.66	16	399.56	400.50	3	23,039	0.01%
2020/06/03	4	391.13	7	393.86	392.00	-3	22,971	-0.01%
2020/06/02	13	383.81	5	383.00	383.00	8	22,862	0.03%
2020/06/01	14	382.14	17	378.85	385.50	-3	22,847	-0.01%
2020/05/29	4	367.75	10	368.50	370.50	-6	22,950	-0.03%
2020/05/28	8	373.25	10	377.65	370.00	-2	23,024	-0.01%
2020/05/27	5	375.40	52	373.89	376.00	-47	23,258	-0.20%
2020/05/26	11	375.05	4	371.00	371.00	7	23,586	0.03%
2020/05/25	30	365.75	16	366.06	376.00	14	23,905	0.06%
2020/05/22	11	373.05	5	374.10	371.50	6	23,914	0.03%
2020/05/21	3	386.00	4	384.00	382.00	-1	23,916	0.00%
2020/05/20	20	385.40	27	385.54	384.50	-7	23,896	-0.03%
2020/05/19	10	374.75	9	373.22	373.00	1	23,524	0.00%
2020/05/18	23	377.80	13.2	381.68	369.00	9.8	23,519	0.04%
2020/05/15	8	391.75	11	392.32	386.00	-3	23,501	-0.01%
2020/05/14	16	394.94	11	395.32	385.50	5	23,283	0.02%
2020/05/13	28	402.38	19	401.47	402.50	9	23,119	0.04%
2020/05/12	15	407.97	32	413.11	406.00	-17	22,927	-0.07%
2020/05/11	10	412.15	5	410.80	413.50	5	22,828	0.02%
2020/05/08	16	406.94	77	404.31	403.50	-61	22,859	-0.27%
2020/05/07	15	413.03	9	415.78	410.00	6	22,707	0.03%
2020/05/06	20	414.98	14	415.07	416.00	6	22,443	0.03%
2020/05/05	20	411.18	27	414.93	407.00	-7	22,198	-0.03%
2020/05/04	13	383.04	16	385.84	391.50	-3	21,593	-0.01%
2020/04/30	72	390.94	5	390.50	391.00	67	21,506	0.31%
2020/04/29	16	384.47	19	381.61	380.00	-3	21,313	-0.01%
2020/04/28	35	387.24	23	387.33	383.50	12	21,175	0.06%
2020/04/27	11	369.27	31	362.48	379.50	-20	20,727	-0.10%
2020/04/24	13	344.04	11	343.68	345.00	2	20,206	0.01%
2020/04/23	13	346.54	22	347.27	344.00	-9	19,998	-0.05%
2020/04/22	23	334.50	18	330.67	344.00	5	19,743	0.03%
2020/04/21	28	331.80	24	333.48	326.00	4	19,557	0.02%
2020/04/20	14	340.46	16	341.41	343.00	-2	19,488	-0.01%
2020/04/17	9	344.39	24	341.83	339.50	-15	19,382	-0.08%
2020/04/16	36	340.22	13	340.19	341.50	23	19,076	0.12%
2020/04/15	41	347.66	22	346.14	343.50	19	18,908	0.10%
2020/04/14	11	337.73	5	338.60	338.00	6	18,422	0.03%
2020/04/13	8	334.31	4	337.25	332.50	4	18,450	0.02%
2020/04/10	12	340.50	11	338.64	343.00	1	18,307	0.01%
2020/04/09	20	341.45	64	345.48	335.00	-44	18,420	-0.24%
2020/04/08	13	307.88	14	318.93	329.00	-1	17,944	-0.01%
2020/04/07	15	297.30	7	297.79	299.50	8	17,628	0.05%
2020/04/06	0	0.00	11	280.41	288.00	-11	17,532	-0.06%
2020/04/01	38	272.92	6	272.00	272.50	32	17,404	0.18%
2020/03/31	1	281.00	1	274.50	274.50	0	17,453	0.00%
2020/03/30	2	272.25	2	272.00	278.00	0	17,502	0.00%
2020/03/27	5.2	293.79	7	299.36	280.50	-1.8	17,595	-0.01%
2020/03/26	9	286.72	6	285.00	291.50	3	17,504	0.02%
2020/03/25	8.1	289.59	8	289.69	292.00	0.1	17,609	0.00%
2020/03/24	8	272.44	5	273.20	274.00	3	17,409	0.02%
2020/03/23	4	244.88	12	241.63	252.00	-8	17,266	-0.05%
2020/03/20	18	245.78	14	246.07	252.00	4	17,066	0.02%
2020/03/19	15	232.07	8	245.06	229.50	7	16,768	0.04%
2020/03/18	11	260.55	17	268.47	254.50	-6	16,462	-0.04%
2020/03/17	31	279.61	43	279.90	265.00	-12	16,208	-0.07%
2020/03/16	12	317.46	6	317.17	290.50	6	15,777	0.04%
2020/03/13	6.1	312.74	4	317.00	320.00	2.1	15,477	0.01%
2020/03/12	27.2	357.54	23	363.39	345.50	4.2	15,311	0.03%
2020/03/11	14.1	389.93	17	398.06	383.50	-2.9	14,998	-0.02%
2020/03/10	23	386.09	23	381.96	394.50	0	14,881	0.00%
2020/03/09	15.2	389.64	12	393.00	386.00	3.2	14,982	0.02%
2020/03/06	5	405.60	3	405.50	406.50	2	15,083	0.01%
2020/03/05	21	409.81	15	405.87	410.50	6	15,072	0.04%
2020/03/04	16	402.25	12	403.67	400.50	4	14,924	0.03%
2020/03/03	11	420.41	11	430.18	417.00	0	14,662	0.00%
2020/03/02	4	411.63	4	410.88	418.50	0	14,572	0.00%
2020/02/27	14	428.79	11	424.45	410.00	3	14,332	0.02%
2020/02/26	23.1	447.63	10	457.95	441.00	13.1	13,904	0.09%
2020/02/25	27.1	485.23	19	488.61	485.00	8.1	13,410	0.06%
2020/02/24	4	472.25	4	468.00	484.50	0	13,110	0.00%
2020/02/21	12	467.88	33	468.20	472.00	-21	12,946	-0.16%
2020/02/20	6	461.58	6	462.08	457.50	0	12,798	0.00%
2020/02/19	3	449.33	2	454.50	460.00	1	12,707	0.01%
2020/02/18	13	457.50	16	463.28	450.00	-3	12,599	-0.02%
2020/02/17	7	452.93	8	454.69	453.00	-1	12,764	-0.01%
2020/02/14	13	443.62	12	453.38	457.00	1	12,670	0.01%
2020/02/13	14	442.71	12	443.67	439.00	2	12,738	0.02%
2020/02/12	2	444.00	3	445.17	448.00	-1	12,673	-0.01%
2020/02/11	10	435.85	11	436.27	437.00	-1	12,601	-0.01%
2020/02/10	7	418.21	6	413.25	418.50	1	12,441	0.01%
2020/02/07	3	415.83	3	417.67	416.50	0	12,358	0.00%
2020/02/06	5	418.30	6	420.83	417.00	-1	12,329	-0.01%
2020/02/05	11	416.00	10	422.40	413.00	1	12,417	0.01%
2020/02/04	10	415.95	11	414.73	418.50	-1	12,328	-0.01%
2020/02/03	5	386.40	11	381.50	392.00	-6	12,189	-0.05%
2020/01/31	10	385.35	8	383.06	386.50	2	12,084	0.02%
2020/01/30	6	379.75	11	382.68	374.00	-5	11,931	-0.04%
2020/01/20	9	416.17	10	417.40	415.50	-1	11,795	-0.01%
2020/01/17	13	415.46	12	418.58	413.00	1	11,912	0.01%
2020/01/16	9.5	420.26	4	422.13	417.00	5.5	11,948	0.05%
2020/01/15	32	420.77	28	423.05	413.00	4	11,920	0.03%
2020/01/14	20	414.65	17	409.62	419.00	3	11,961	0.03%
2020/01/13	18	388.81	18	390.97	390.00	0	11,852	0.00%
2020/01/10	16	394.06	14	398.71	392.50	2	11,859	0.02%
2020/01/09	22	393.39	21	396.81	392.00	1	11,944	0.01%
2020/01/08	45	392.33	43	387.31	387.00	2	11,937	0.02%
2020/01/07	8	425.69	15	420.80	414.00	-7	11,645	-0.06%
2020/01/06	25	460.86	14.2	466.36	460.00	10.8	11,658	0.09%
2020/01/03	31	465.74	23	460.35	468.00	8	11,967	0.07%
2020/01/02	12	435.67	14	436.25	436.00	-2	11,787	-0.02%
2019/12/31	11	435.86	11	435.91	437.00	0	11,843	0.00%
2019/12/30	21	431.60	22	424.64	436.00	-1	11,735	-0.01%
2019/12/27	8	410.13	9	407.83	411.00	-1	11,692	-0.01%
2019/12/26	16	402.94	14.1	407.52	402.00	1.9	12,023	0.02%
2019/12/25	14	401.89	20	401.43	403.50	-6	12,124	-0.05%
2019/12/24	20	394.05	21	395.02	395.00	-1	12,256	-0.01%
2019/12/23	15	385.87	12	385.75	383.00	3	12,052	0.02%
2019/12/20	20	391.90	16	393.94	389.50	4	11,942	0.03%
2019/12/19	2.1	381.10	1	381.00	383.00	1.1	11,581	0.01%
2019/12/18	3.1	377.31	6	378.92	376.50	-2.9	11,516	-0.03%
2019/12/17	2.1	379.70	1	377.00	377.00	1.1	11,409	0.01%
2019/12/16	2	380.00	1	379.00	379.00	1	11,374	0.01%
2019/12/13	7	378.93	3	388.50	376.50	4	11,419	0.04%
2019/12/12	13	378.96	6	378.33	381.50	7	11,277	0.06%
2019/12/11	5	372.00	30	376.80	378.50	-25	11,125	-0.22%
2019/12/10	2	370.00	9	371.00	368.00	-7	10,969	-0.06%
2019/12/09	4	375.25	5	375.70	372.50	-1	10,944	-0.01%
2019/12/06	4	369.00	0	0.00	369.00	4	10,805	0.04%
2019/12/05	12	362.25	10	367.20	362.00	2	10,769	0.02%
2019/12/04	7	365.14	7	368.14	361.00	0	10,820	0.00%
2019/12/03	7	356.93	15	347.10	363.00	-8	10,523	-0.08%
2019/12/02	9	337.11	3	335.33	338.00	6	10,264	0.06%
2019/11/29	1	338.00	0	0.00	330.00	1	10,445	0.01%
2019/11/28	1	335.00	1	336.50	335.00	0	10,723	0.00%
2019/11/27	33	335.89	13	330.50	336.50	20	10,677	0.19%
2019/11/26	10	326.50	9	330.06	326.50	1	10,604	0.01%
2019/11/25	0	0.00	2	321.00	322.50	-2	10,538	-0.02%
2019/11/22	2	318.00	1	317.00	317.00	1	10,642	0.01%
2019/11/21	2	315.75	1	314.00	318.50	1	10,783	0.01%
2019/11/20	1	320.00	0	0.00	320.00	1	10,782	0.01%
2019/11/19	2	319.25	3	322.17	323.50	-1	10,827	-0.01%
2019/11/15	3	322.17	22	324.95	321.00	-19	10,764	-0.18%
2019/11/14	7	327.64	47	329.78	326.50	-40	10,669	-0.37%
2019/11/13	2	310.50	1	310.50	310.50	1	10,231	0.01%
2019/11/11	24	295.38	30	284.70	282.50	-6	10,261	-0.06%
2019/11/08	1	309.00	0	0.00	307.00	1	10,018	0.01%
2019/11/07	2	304.75	0	0.00	306.00	2	10,047	0.02%
2019/11/06	8	309.69	4	308.25	307.00	4	9,990	0.04%
2019/11/05	3	314.17	1	314.00	312.00	2	9,972	0.02%
2019/11/04	6	315.50	4	319.50	312.50	2	9,989	0.02%
2019/11/01	10	309.20	6	311.25	316.00	4	10,092	0.04%
2019/10/31	6	317.17	5	317.10	314.00	1	9,931	0.01%
2019/10/30	4	319.63	5	320.50	320.50	-1	9,866	-0.01%
2019/10/29	12	318.42	6	319.67	318.00	6	9,798	0.06%
2019/10/28	0	0.00	1	319.00	316.50	-1	9,828	-0.01%
2019/10/25	3	315.67	13	320.50	316.00	-10	9,810	-0.10%
2019/10/24	19	317.53	12	318.33	317.00	7	9,735	0.07%
2019/10/23	5	311.20	7	311.07	312.50	-2	9,601	-0.02%
2019/10/22	24	311.77	2	315.00	311.50	22	9,502	0.23%
2019/10/21	7	318.71	4	315.75	313.50	3	9,444	0.03%
2019/10/18	3	310.67	1	309.50	312.50	2	9,240	0.02%
2019/10/17	9	308.28	11	307.55	310.50	-2	9,121	-0.02%
2019/10/16	4	304.00	15	300.67	302.00	-11	9,068	-0.12%
2019/10/15	3	308.50	1	315.00	306.00	2	8,890	0.02%
2019/10/14	1.8	312.00	3	311.83	314.50	-1.2	8,738	-0.01%
2019/10/09	2	297.75	6	299.00	301.50	-4	8,561	-0.05%
2019/10/08	11	285.05	15	285.23	298.50	-4	8,237	-0.05%
2019/10/07	1	276.00	13	271.62	276.00	-12	7,784	-0.15%
2019/10/04	11	264.36	6	261.58	261.00	5	7,557	0.07%
2019/10/03	11	265.68	1	264.00	265.50	10	7,488	0.13%
2019/10/02	3	269.17	8	268.75	269.00	-5	7,398	-0.07%
2019/10/01	12.4	264.56	23.2	265.42	268.00	-10.9	7,267	-0.15%
2019/09/27	4	245.00	3	244.17	246.50	1	6,985	0.01%
2019/09/26	1	241.00	12	238.83	238.50	-11	6,770	-0.16%
2019/09/25	3	229.17	0	0.00	229.50	3	6,527	0.05%
2019/09/23	0	0.00	1	233.00	233.00	-1	6,636	-0.02%
2019/09/20	1	232.00	2	233.75	233.50	-1	6,677	-0.01%
2019/09/19	1	232.00	2	232.00	232.00	-1	6,633	-0.02%
2019/09/18	1	233.50	0	0.00	232.50	1	6,690	0.01%
2019/09/17	2	235.50	8	238.38	233.50	-6	6,698	-0.09%
2019/09/16	1	229.00	0	0.00	231.50	1	6,647	0.02%
2019/09/12	0	0.00	1	232.50	231.00	-1	6,833	-0.01%
2019/09/11	1	231.00	3	230.17	230.00	-2	6,911	-0.03%
2019/09/10	8	229.38	1	229.00	228.50	7	6,957	0.10%
2019/09/09	7	234.50	2	233.75	233.00	5	7,005	0.07%
2019/09/06	1	240.50	8	238.63	237.00	-7	6,985	-0.10%
2019/09/05	6	238.33	6	241.42	238.00	0	6,921	0.00%
2019/09/04	4	235.63	1	234.00	234.50	3	6,792	0.04%
2019/09/03	1	236.50	18	236.31	235.50	-17	6,765	-0.25%
2019/09/02	10	234.35	5	234.60	236.00	5	6,703	0.07%
2019/08/30	6	220.67	23	224.37	227.00	-17	6,498	-0.26%
2019/08/29	3	206.33	3	205.67	206.50	0	6,338	0.00%
2019/08/28	3	204.33	7	204.07	204.50	-4	6,369	-0.06%
2019/08/27	3	208.83	3.1	205.00	203.00	-0.1	6,348	0.00%
2019/08/26	9	210.28	6	211.67	209.00	3	6,334	0.05%
2019/08/23	12	257.79	9	258.50	258.00	3	6,231	0.05%
2019/08/22	3	253.50	3	256.33	253.00	0	6,180	0.00%
2019/08/21	3	260.83	0	0.00	257.50	3	6,140	0.05%
2019/08/20	2	266.50	0	0.00	265.50	2	6,076	0.03%
2019/08/19	0	0.00	1	266.00	264.50	-1	6,067	-0.02%
2019/08/16	1	263.50	1	265.00	263.50	0	6,169	0.00%
2019/08/15	2	263.50	0	0.00	264.50	2	6,197	0.03%
2019/08/14	1	272.50	4	271.13	268.50	-3	6,242	-0.05%
2019/08/13	1.1	266.52	2	267.00	266.50	-1	6,223	-0.02%
2019/08/12	0	0.00	3	264.50	268.50	-3	6,311	-0.05%
2019/08/07	9	253.83	1	251.00	250.50	8	6,380	0.13%
2019/08/06	2	256.50	0	0.00	258.50	2	6,530	0.03%
2019/08/05	4	264.38	2	265.25	260.00	2	6,653	0.03%
2019/08/02	0.1	259.00	0	0.00	257.50	0.1	6,659	0.00%
2019/08/01	2	267.00	4	266.88	266.00	-2	6,678	-0.03%
2019/07/31	1	266.00	0	0.00	266.00	1	6,735	0.01%
2019/07/30	1	264.50	0	0.00	264.50	1	6,751	0.01%
2019/07/29	3	258.50	0	0.00	258.50	3	6,693	0.04%
2019/07/25	0	0.00	3	255.67	258.00	-3	6,811	-0.04%
2019/07/24	1	259.50	1	259.00	255.50	0	6,857	0.00%
2019/07/23	1	256.00	0	0.00	255.00	1	7,072	0.01%
2019/07/22	1	254.50	0	0.00	253.00	1	7,114	0.01%
2019/07/19	2	258.50	0	0.00	257.50	2	7,278	0.03%
2019/07/18	1	263.50	6	264.25	259.00	-5	7,308	-0.07%
2019/07/17	1	266.50	0	0.00	267.00	1	7,339	0.01%
2019/07/16	0	0.00	1	271.00	269.50	-1	7,398	-0.01%
2019/07/15	2	268.75	0	0.00	267.50	2	7,462	0.03%
2019/07/12	1	272.00	0	0.00	273.50	1	7,635	0.01%
2019/07/10	2	266.50	6	266.17	269.00	-4	7,981	-0.05%
2019/07/09	37	266.61	0	0.00	264.00	37	7,998	0.46%
2019/07/08	0	0.00	1	275.00	275.00	-1	7,963	-0.01%
2019/07/05	1	279.50	34	280.00	278.00	-33	8,066	-0.41%
2019/07/04	9	278.11	4	277.75	277.00	5	8,069	0.06%
2019/07/03	1	270.00	0	0.00	270.00	1	8,107	0.01%
2019/07/02	2	272.50	0	0.00	271.50	2	8,194	0.02%
2019/07/01	16	272.38	3.1	272.34	272.50	12.9	8,287	0.16%
2019/06/28	1	264.00	0	0.00	264.00	1	8,235	0.01%
2019/06/27	2	268.75	1	269.00	267.50	1	8,232	0.01%
2019/06/25	20	263.75	1	263.50	263.50	19	8,208	0.23%
2019/06/20	4	272.00	27	272.63	270.00	-23	8,264	-0.28%
2019/06/19	2	263.25	5	264.00	264.00	-3	8,166	-0.04%
2019/06/18	7	258.93	5	258.30	258.00	2	8,118	0.02%
2019/06/17	0	0.00	2	256.00	261.00	-2	8,121	-0.02%
2019/06/14	1	251.00	0	0.00	251.00	1	8,100	0.01%
2019/06/12	1	248.00	0	0.00	249.00	1	8,412	0.01%
2019/06/10	0.1	251.50	2	250.00	251.00	-1.9	8,413	-0.02%
2019/06/06	2	247.00	0	0.00	245.00	2	8,470	0.02%
2019/06/05	2	269.00	3	267.17	256.00	-1	8,406	-0.01%
2019/06/04	3	264.00	3	264.50	263.50	0	8,298	0.00%
2019/06/03	1	263.50	2	261.25	262.00	-1	8,309	-0.01%
2019/05/31	6	257.50	2	256.50	261.00	4	8,295	0.05%
2019/05/30	10	255.50	7	256.64	251.00	3	8,268	0.04%
2019/05/29	3	251.00	2	254.25	255.00	1	8,300	0.01%
2019/05/27	23	242.39	2	245.75	245.00	21	8,683	0.24%
2019/05/24	1	246.00	1	242.00	242.00	0	8,740	0.00%
2019/05/23	5	243.70	2	247.00	244.50	3	8,862	0.03%
2019/05/22	2	255.50	2	257.50	253.50	0	8,826	0.00%
2019/05/21	0	0.00	1	248.50	258.00	-1	8,950	-0.01%
2019/05/20	2	250.25	1	251.50	251.50	1	8,962	0.01%
2019/05/17	4	250.63	3	249.83	249.50	1	9,055	0.01%
2019/05/16	1	253.00	0	0.00	249.00	1	9,151	0.01%
2019/05/15	3	260.83	5	260.40	259.00	-2	9,247	-0.02%
2019/05/14	1	259.00	2	259.00	258.00	-1	9,619	-0.01%
2019/05/13	9	274.78	1	281.50	259.50	8	9,767	0.08%
2019/05/10	8	286.88	10	282.95	280.50	-2	9,627	-0.02%
2019/05/09	2	290.25	3	288.17	286.00	-1	9,500	-0.01%
2019/05/08	3	290.00	2	294.50	294.50	1	9,514	0.01%
2019/05/07	2	295.50	1	296.50	293.00	1	9,594	0.01%
2019/05/06	2	293.50	0	0.00	293.50	2	9,807	0.02%
2019/05/03	14	299.75	5	299.90	300.00	9	9,747	0.09%
2019/04/30	1	302.00	1	303.00	304.50	0	9,690	0.00%
2019/04/29	4	305.88	0	304.00	300.50	4	9,725	0.04%
2019/04/26	4	316.13	0	0.00	319.00	4	9,583	0.04%
2019/04/25	4	309.50	9	318.11	321.50	-5	9,624	-0.05%
2019/04/24	2	320.25	0	0.00	319.50	2	9,552	0.02%
2019/04/23	4	321.63	1	321.50	321.50	3	9,640	0.03%
2019/04/22	1	332.50	0	0.00	327.50	1	9,626	0.01%
2019/04/19	3	331.67	0	0.00	333.50	3	9,748	0.03%
2019/04/18	1	335.50	1	342.00	331.00	0	9,862	0.00%
2019/04/17	3	342.33	4	342.13	345.00	-1	9,990	-0.01%
2019/04/15	1	331.50	0	0.00	330.50	1	9,814	0.01%
2019/04/12	1	332.50	3	328.00	326.00	-2	10,131	-0.02%
2019/04/11	2	330.25	2	332.50	329.00	0	10,283	0.00%
2019/04/10	0	0.00	4	327.13	329.00	-4	10,265	-0.04%
2019/04/09	8	332.19	2	333.25	330.00	6	10,321	0.06%
2019/04/08	2	333.25	7	329.50	324.50	-5	10,433	-0.05%
2019/04/03	3	328.33	4	329.63	330.00	-1	10,555	-0.01%
2019/04/02	2	321.25	1	323.00	320.00	1	10,591	0.01%
2019/04/01	2	323.50	0	0.00	321.00	2	10,685	0.02%
2019/03/29	4	325.50	1	325.50	323.00	3	10,728	0.03%
2019/03/28	1	322.00	2	322.00	322.00	-1	10,981	-0.01%
2019/03/27	1	322.50	1	324.00	324.00	0	11,222	0.00%
2019/03/26	3	322.50	2	322.75	323.00	1	11,369	0.01%
2019/03/25	2	318.25	1	315.50	318.00	1	11,539	0.01%
2019/03/22	0	0.00	1	334.00	331.00	-1	11,684	-0.01%
2019/03/21	0	0.00	1	334.00	334.50	-1	11,979	-0.01%
2019/03/19	2	342.25	1	337.00	333.50	1	12,527	0.01%
2019/03/18	1	341.00	1	349.00	341.00	0	12,700	0.00%
2019/03/15	4	349.50	6	350.50	345.50	-2	12,962	-0.02%
2019/03/13	1	334.00	0	0.00	338.00	1	13,305	0.01%
2019/03/12	2	339.50	4	338.38	332.00	-2	13,549	-0.01%
2019/03/11	2	335.50	0	0.00	339.50	2	13,804	0.01%
2019/03/08	0	0.00	5	330.00	336.50	-5	14,058	-0.04%
2019/03/07	1	340.00	6	339.00	336.00	-5	14,258	-0.04%
2019/03/06	3	341.50	0	0.00	339.50	3	14,670	0.02%
2019/03/04	1	349.50	0	0.00	349.50	1	15,341	0.01%
2019/02/27	5	350.50	0	0.00	346.00	5	15,421	0.03%
2019/02/26	2	382.75	12	382.00	372.00	-10	15,363	-0.07%
2019/02/22	23	376.76	2	378.25	375.50	21	15,898	0.13%
2019/02/21	1	373.50	2	372.25	381.00	-1	15,977	-0.01%
2019/02/20	1	378.00	2	375.75	373.00	-1	16,022	-0.01%
2019/02/19	1	372.00	7	371.50	368.00	-6	16,155	-0.04%
2019/02/18	6	371.00	3	373.00	371.50	3	16,227	0.02%
2019/02/15	13	363.08	2	363.50	360.00	11	16,313	0.07%
2019/02/14	4	377.75	7	379.57	375.50	-3	16,411	-0.02%
2019/02/13	5	372.40	34	380.43	382.50	-29	16,498	-0.18%
2019/02/12	5	347.10	5	349.20	352.00	0	16,465	0.00%
2019/02/11	2	327.50	0	0.00	328.00	2	16,537	0.01%
2019/01/30	10	324.00	11	325.32	321.50	-1	17,013	-0.01%
2019/01/29	13	320.12	10	321.30	321.00	3	17,472	0.02%
2019/01/28	6	335.08	6	334.92	328.00	0	17,718	0.00%
2019/01/25	11	321.23	14	323.32	328.50	-3	18,290	-0.02%
2019/01/24	1	317.50	0	0.00	315.00	1	18,538	0.01%
2019/01/23	0	0.00	1	315.00	316.50	-1	19,031	-0.01%
2019/01/22	1	318.50	3	317.67	316.50	-2	19,435	-0.01%
2019/01/21	6	323.33	1	323.00	320.00	5	19,803	0.03%
2019/01/18	4	318.50	4	317.00	318.50	0	20,210	0.00%
2019/01/17	5	321.80	4	318.88	313.50	1	20,494	0.00%
2019/01/16	0	0.00	1	320.00	317.50	-1	20,815	0.00%
2019/01/15	7	309.36	7	311.00	314.00	0	21,044	0.00%
2019/01/14	1	306.00	2	306.25	307.00	-1	21,175	0.00%
2019/01/11	4	309.00	6	309.50	306.00	-2	21,492	-0.01%
2019/01/10	4	305.25	4	306.00	304.50	0	21,530	0.00%
2019/01/09	18	308.17	15	304.50	303.50	3	21,682	0.01%
2019/01/08	4	294.63	13	294.15	294.00	-9	21,582	-0.04%
2019/01/07	2	299.99	4	297.13	296.50	-2	21,821	-0.01%
2019/01/04	16	292.66	2	290.00	289.50	14	22,086	0.06%
2019/01/03	0	0.00	3	311.50	303.00	-3	22,148	-0.01%
2019/01/02	2	319.75	1	322.50	314.00	1	22,326	0.00%
2018/12/28	1	320.50	4	322.38	319.00	-3	22,743	-0.01%
2018/12/27	6	326.33	6	326.67	321.00	0	23,057	0.00%
2018/12/26	4	327.00	1	317.50	314.00	3	23,010	0.01%
2018/12/25	1	320.00	1	328.50	328.50	0	22,973	0.00%
2018/12/24	2	321.50	3	326.33	331.00	-1	23,045	0.00%
2018/12/22	3	323.00	5	324.00	322.50	-2	23,071	-0.01%
2018/12/21	16	323.84	3	318.17	328.00	13	23,401	0.06%
2018/12/20	5	315.10	4	315.25	314.00	1	23,379	0.00%
2018/12/19	15	321.33	7	325.86	320.00	8	23,332	0.03%
2018/12/18	7	315.86	9	316.83	320.00	-2	23,364	-0.01%
2018/12/17	8	316.06	6	317.50	321.50	2	23,451	0.01%
2018/12/14	19	311.18	17	302.38	320.00	2	23,654	0.01%
2018/12/13	5	314.10	9	313.83	314.50	-4	23,631	-0.02%
2018/12/12	16	340.56	13	342.62	338.50	3	23,390	0.01%
2018/12/11	20	332.03	14	324.46	332.00	6	23,313	0.03%
2018/12/10	10	336.85	11	330.82	323.50	-1	23,451	0.00%
2018/12/07	6	354.17	11	353.73	356.50	-5	23,309	-0.02%
2018/12/06	16	359.53	20	353.70	349.50	-4	23,214	-0.02%
2018/12/05	16	388.50	4	389.13	388.00	12	23,066	0.05%
2018/12/04	25	407.56	20	410.43	401.50	5	23,116	0.02%
2018/12/03	2	389.50	10	402.20	407.00	-8	23,138	-0.03%
2018/11/30	10	366.35	18	366.56	370.00	-8	23,150	-0.03%
2018/11/29	37	366.50	55	368.81	359.50	-18	23,039	-0.08%
2018/11/28	33	356.08	14	352.71	357.50	19	22,901	0.08%
2018/11/27	10	338.35	13	331.50	340.00	-3	22,647	-0.01%
2018/11/26	19	324.68	20	324.68	327.00	-1	22,440	0.00%
2018/11/23	28	331.89	23	327.20	319.00	5	22,378	0.02%
2018/11/22	20	344.50	23	335.87	332.00	-3	22,313	-0.01%
2018/11/21	18	323.64	20	325.85	340.00	-2	22,117	-0.01%
2018/11/20	10	317.50	10	320.00	321.00	0	21,995	0.00%
2018/11/19	19	315.34	18	314.00	317.50	1	21,950	0.00%
2018/11/16	6	317.00	6	319.33	310.00	0	21,979	0.00%
2018/11/15	19	306.84	19	309.03	312.00	0	21,801	0.00%
2018/11/14	21	314.67	21	307.40	306.00	0	21,837	0.00%
2018/11/13	22	297.93	19	298.32	311.00	3	21,884	0.01%
2018/11/12	15	307.27	12	309.38	310.00	3	21,928	0.01%
2018/11/09	20	322.63	16	324.56	329.00	4	21,966	0.02%
2018/11/08	13	340.46	14	330.75	324.00	-1	21,832	0.00%
2018/11/07	27	321.89	22	311.82	331.00	5	21,787	0.02%
2018/11/06	27	321.57	7	318.64	308.00	20	21,693	0.09%
2018/11/05	19	338.58	18	342.61	340.00	1	21,585	0.00%
2018/11/02	13	362.58	15	365.00	345.50	-2	21,659	-0.01%
2018/11/01	16	342.28	30	331.32	347.00	-14	21,253	-0.07%
2018/10/31	15	320.67	23	313.91	315.50	-8	20,947	-0.04%
2018/10/30	14	308.32	13	300.62	298.00	1	20,601	0.00%
2018/10/29	14	321.46	13	323.96	320.00	1	20,523	0.00%
2018/10/26	24	317.75	17	321.35	324.00	7	20,366	0.03%
2018/10/25	13	321.50	11	324.82	315.50	2	20,022	0.01%
2018/10/24	18	361.08	18	356.53	349.00	0	19,958	0.00%
2018/10/23	7	384.79	11	376.45	366.00	-4	19,663	-0.02%
2018/10/22	24	383.33	27	386.87	390.00	-3	19,377	-0.02%
2018/10/19	9	396.78	8.1	395.81	394.00	0.9	19,227	0.00%
2018/10/18	18	422.22	16	424.44	421.50	2	18,942	0.01%
2018/10/17	4	429.50	4	435.88	418.00	0	18,861	0.00%
2018/10/16	3	419.67	2	419.00	419.00	1	18,685	0.01%
2018/10/15	5	414.80	4	412.50	410.00	1	18,626	0.01%
2018/10/12	16	416.97	19	395.45	415.00	-3	18,516	-0.02%
2018/10/11	16	390.31	16	390.88	388.00	0	18,424	0.00%
2018/10/09	7	410.00	6	420.17	423.50	1	18,235	0.01%
2018/10/08	14	399.71	13	403.27	404.00	1	17,981	0.01%
2018/10/05	10	406.70	5	429.90	403.00	5	17,564	0.03%
2018/10/04	16	458.19	20	453.70	446.00	-4	17,277	-0.02%
2018/10/03	5	458.00	15	456.60	451.00	-10	17,402	-0.06%
2018/10/02	15	471.93	13	465.92	458.00	2	17,240	0.01%
2018/10/01	10	464.65	10	462.85	470.00	0	17,144	0.00%
2018/09/28	11	459.86	9	465.56	459.00	2	17,136	0.01%
2018/09/27	9	477.94	11	474.82	466.00	-2	16,819	-0.01%
2018/09/26	8	504.38	6	511.00	490.00	2	16,641	0.01%
2018/09/25	10	515.60	13	515.31	506.00	-3	16,651	-0.02%
2018/09/21	14	503.57	11	508.45	514.00	3	16,571	0.02%
2018/09/20	20	484.55	19	485.89	490.00	1	16,382	0.01%
2018/09/19	10	500.10	21	490.69	479.00	-11	15,986	-0.07%
2018/09/18	7	515.71	8	520.75	501.00	-1	15,768	-0.01%
2018/09/17	7	525.57	7	529.29	533.00	0	15,646	0.00%
2018/09/14	25	520.60	25	525.20	534.00	0	15,608	0.00%
2018/09/13	2	516.50	2.2	536.66	508.00	-0.2	15,358	0.00%
2018/09/12	4	524.25	4	531.00	528.00	0	15,240	0.00%
2018/09/11	7	549.43	5	541.00	546.00	2	15,244	0.01%
2018/09/10	13	538.23	6	549.33	532.00	7	15,046	0.05%
2018/09/07	13	551.08	2	567.50	545.00	11	14,799	0.07%
2018/09/06	5	616.20	4	599.75	595.00	1	14,466	0.01%
2018/09/05	4	611.00	8	627.88	611.00	-4	14,238	-0.03%
2018/09/04	2	617.50	1	611.00	630.00	1	14,222	0.01%
2018/09/03	10	649.00	6	642.00	629.00	4	13,956	0.03%
2018/08/31	3	696.00	3	701.00	698.00	0	13,827	0.00%
2018/08/30	3	698.00	3	703.00	696.00	0	13,859	0.00%
2018/08/29	6	693.00	6	685.83	705.00	0	13,851	0.00%
2018/08/27	5	681.40	5	695.00	695.00	0	13,582	0.00%
2018/08/24	7	646.14	8	635.00	643.00	-1	13,402	-0.01%
2018/08/23	4	646.00	5	628.20	628.00	-1	13,317	-0.01%
2018/08/22	2	658.00	2	655.50	650.00	0	13,214	0.00%
2018/08/21	3	653.67	3	672.00	673.00	0	13,070	0.00%
2018/08/20	7	647.29	6	636.67	662.00	1	12,901	0.01%
2018/08/17	3	678.33	6	670.67	630.00	-3	12,641	-0.02%
2018/08/16	2	630.00	5	629.80	663.00	-3	12,302	-0.02%
2018/08/15	7	616.57	7	614.71	610.00	0	12,018	0.00%
2018/08/14	14	607.21	12	630.84	637.00	2	11,792	0.02%
2018/08/13	9	610.65	11	618.82	597.00	-2	11,467	-0.02%
2018/08/10	6	675.33	6	699.50	651.00	0	11,084	0.00%
2018/08/09	0	0.00	0.3	720.00	720.00	-0.3	10,698	0.00%
2018/08/08	10	790.70	5	748.20	742.00	5	10,347	0.05%
2018/08/07	11	753.27	11	761.91	788.00	0	10,030	0.00%
2018/08/06	3	739.67	1	724.00	724.00	2	10,095	0.02%
2018/08/03	4	718.75	5	726.20	730.00	-1	10,156	-0.01%
2018/08/02	6	757.50	24	733.38	716.00	-18	9,950	-0.18%
2018/07/31	8	798.63	3	764.00	781.00	5	9,829	0.05%
2018/07/30	5	876.20	2	865.50	840.00	3	9,636	0.03%
2018/07/27	2	920.00	1	933.00	933.00	1	9,581	0.01%
2018/07/26	4	923.50	2	934.00	915.00	2	9,643	0.02%
2018/07/25	2	900.00	7	902.86	925.00	-5	9,619	-0.05%
2018/07/24	3	890.00	2	877.00	893.00	1	9,720	0.01%
2018/07/23	2	828.00	2	815.13	843.00	0	9,844	0.00%
2018/07/20	10	857.70	10	847.98	812.00	0	9,892	0.00%
2018/07/19	2	864.00	3	874.38	892.00	-1	9,848	-0.01%
2018/07/18	6	892.50	5	887.97	860.00	1	9,781	0.01%
2018/07/17	6	909.00	4	920.98	904.00	2	9,682	0.02%
2018/07/16	0	0.00	1	980.92	962.00	-1	9,580	-0.01%
2018/07/13	3	1002.00	6	1002.33	998.00	-3	9,632	-0.03%
2018/07/12	1	1010.00	1	995.00	1005.00	0	9,608	0.00%
2018/07/11	32	966.66	2	971.50	965.00	30	9,508	0.32%
2018/07/09	10	1040.00	4	1031.25	1020.00	6	9,168	0.07%
2018/07/06	2	1117.50	4	1127.50	1175.00	-2	9,120	-0.02%
2018/07/05	6	1153.33	6	1164.17	1115.00	0	9,021	0.00%
2018/07/04	1	1165.00	1.4	1177.62	1180.00	-0.4	8,974	0.00%
2018/07/03	4	1285.00	4	1201.25	1165.00	0	8,943	0.00%
2018/07/02	3	1196.67	2	1215.00	1230.00	1	8,742	0.01%
2018/06/29	3	1095.00	1	1120.00	1125.00	2	8,658	0.02%
2018/06/28	0	0.00	4	1035.00	1055.00	-4	8,572	-0.05%
2018/06/26	0	0.00	1	955.00	1035.00	-1	8,482	-0.01%
2018/06/25	1	971.00	2	949.00	949.00	-1	8,446	-0.01%
2018/06/22	5	982.00	32	948.87	942.00	-27	8,464	-0.32%
2018/06/21	2	1025.00	1	994.97	987.00	1	8,456	0.01%
2018/06/20	1	963.00	2	1027.50	1010.00	-1	8,485	-0.01%
2018/06/19	4	1113.75	5	1080.94	1035.00	-1	8,404	-0.01%
2018/06/15	2	1085.00	2	1085.00	1135.00	0	8,410	0.00%
2018/06/14	7	1122.86	6	1121.67	1080.00	1	8,400	0.01%
2018/06/13	6	1115.83	5	1122.00	1130.00	1	8,377	0.01%
2018/06/12	40	1202.25	13	1144.23	1135.00	27	8,374	0.32%
2018/06/11	3	1218.33	5	1223.00	1210.00	-2	8,254	-0.02%
2018/06/08	6	1207.50	1	1235.00	1180.00	5	8,214	0.06%
2018/06/07	4	1153.75	4	1176.25	1230.00	0	8,254	0.00%
2018/06/06	0	0.00	20	1039.50	1125.00	-20	8,199	-0.24%
2018/06/05	4	1047.50	0	1025.00	1025.00	4	8,160	0.05%
2018/06/04	16	1040.63	15	1062.67	1070.00	1	8,132	0.01%
2018/06/01	2	966.00	2.2	981.09	982.00	-0.2	8,189	0.00%
2018/05/31	19	1058.95	2	1060.00	951.00	17	8,259	0.21%
2018/05/30	3	1038.33	0	0.00	1035.00	3	8,238	0.04%
2018/05/29	1	1065.00	2	1050.00	1090.00	-1	8,203	-0.01%
2018/05/28	1	1045.00	29	1055.00	1065.00	-28	8,265	-0.34%
2018/05/25	0	0.00	1	972.00	969.00	-1	8,376	-0.01%
2018/05/24	0	0.00	0.1	913.00	913.00	-0.1	8,482	0.00%
2018/05/23	1	883.00	1.1	1003.38	883.00	-0.1	8,545	0.00%
2018/05/21	1	965.00	2	956.00	974.00	-1	8,574	-0.01%
2018/05/18	29	874.62	38	881.05	886.00	-9	8,598	-0.10%
2018/05/17	2	834.00	0.3	844.00	844.00	1.7	8,572	0.02%
2018/05/16	3	954.33	0	0.00	926.00	3	8,565	0.04%
2018/05/15	12	953.83	2	985.00	1000.00	10	8,607	0.12%
2018/05/14	25	913.00	3.8	913.00	913.00	21.2	8,578	0.25%
2018/05/11	7	832.00	9	857.89	830.00	-2	8,639	-0.02%
2018/05/10	2	813.00	2	820.00	845.00	0	8,382	0.00%
2018/05/08	4	725.25	2	723.50	718.00	2	8,066	0.02%
2018/05/07	0	0.00	0.1	741.00	741.00	-0.1	7,911	0.00%
2018/05/04	0	0.00	1	670.00	674.00	-1	7,867	-0.01%
2018/05/02	1.1	650.10	2	656.50	655.00	-1	7,734	-0.01%
2018/04/30	3	622.00	4	627.25	627.00	-1	7,707	-0.01%
2018/04/26	1	613.00	0	0.00	593.00	1	7,738	0.01%
2018/04/25	4	615.50	1	584.00	584.00	3	7,584	0.04%
2018/04/20	1	633.00	1	639.00	622.00	0	7,192	0.00%
2018/04/19	1	685.00	1	695.00	650.00	0	7,135	0.00%
2018/04/18	1	610.00	0	0.00	664.00	1	6,969	0.01%
2018/04/12	2	543.00	1	550.00	552.00	1	6,707	0.01%
2018/04/11	0	0.00	1	560.00	544.00	-1	6,723	-0.01%
2018/04/10	1	539.00	2	548.50	545.00	-1	6,796	-0.01%
2018/04/09	1	529.00	0.2	530.00	532.00	0.8	6,716	0.01%
2018/04/03	1	500.00	0	0.00	511.00	1	6,666	0.02%
2018/03/31	1	534.00	1	540.00	522.00	0	6,625	0.00%
2018/03/30	0	518.00	0	0.00	522.00	0	6,663	0.00%
2018/03/29	0	0.00	2	516.00	520.00	-2	6,608	-0.03%
2018/03/28	2	493.25	3	496.33	495.00	-1	6,563	-0.02%
2018/03/27	1	499.00	1	490.00	503.00	0	6,542	0.00%
2018/03/26	2	481.25	1	473.50	475.00	1	6,466	0.02%
2018/03/22	1	509.00	0	0.00	507.00	1	6,438	0.02%
2018/03/21	0	0.00	3.1	475.58	488.00	-3.1	6,366	-0.05%
2018/03/20	3	456.33	1	456.00	467.00	2	6,256	0.03%
2018/03/19	1	431.50	6	435.08	441.00	-5	6,150	-0.08%
2018/03/15	3	409.83	4	407.88	417.50	-1	6,030	-0.02%
2018/03/14	7	408.43	9	417.50	405.50	-2	6,045	-0.03%
2018/03/09	4	406.25	3	411.50	405.50	1	5,986	0.02%
2018/03/08	1	400.00	5	400.70	400.50	-4	5,903	-0.07%
2018/03/07	2	382.25	3	390.33	393.50	-1	5,856	-0.02%
2018/03/06	1	384.50	1	385.00	383.50	0	5,819	0.00%
2018/03/05	5	374.80	3	377.83	377.00	2	6,084	0.03%
2018/03/02	6	362.75	4	364.25	365.50	2	6,006	0.03%
2018/03/01	5	341.00	3	344.33	346.00	2	5,882	0.03%
2018/02/27	0	0.00	1	329.00	330.50	-1	5,833	-0.02%
2018/02/23	2	341.00	2	344.25	325.00	0	5,726	0.00%
2018/02/22	1	330.50	0	0.00	327.00	1	5,606	0.02%
2018/02/21	0	0.00	1	322.50	326.00	-1	5,491	-0.02%
2018/02/12	1	333.50	3.1	320.30	312.00	-2.1	5,437	-0.04%
2018/02/09	3	324.83	1	331.00	331.50	2	5,426	0.04%
2018/02/08	4	354.13	3	359.33	348.00	1	5,406	0.02%
2018/02/07	4	369.63	1	372.00	357.50	3	5,364	0.06%
2018/02/06	3	360.00	2	364.25	354.00	1	5,307	0.02%
2018/02/05	5	387.40	1	388.50	385.00	4	5,207	0.08%
2018/02/02	4	401.50	5	403.00	400.00	-1	5,176	-0.02%
2018/02/01	0	0.00	1	385.50	386.00	-1	5,070	-0.02%
2018/01/31	2	377.50	3	383.17	387.00	-1	5,049	-0.02%
2018/01/30	1	371.00	0	0.00	373.00	1	5,001	0.02%
2018/01/29	1	373.50	1	380.00	382.50	0	4,960	0.00%
2018/01/26	5	384.60	2	388.75	373.00	3	4,892	0.06%
2018/01/25	1	389.00	1	385.00	395.50	0	4,805	0.00%
2018/01/22	2	416.00	3.1	406.25	415.00	-1.1	4,613	-0.02%
2018/01/19	2	376.25	1	369.50	389.00	1	4,490	0.02%
2018/01/18	0	0.00	2	362.25	362.00	-2	4,482	-0.04%
2018/01/17	2	353.25	1	351.00	355.00	1	4,397	0.02%
2018/01/16	3	340.17	2	343.50	360.50	1	4,332	0.02%
2018/01/15	3	362.17	3	365.17	354.00	0	4,165	0.00%
2018/01/12	1	384.50	1	390.00	375.00	0	4,073	0.00%
2018/01/11	1	385.50	1	388.00	386.50	0	4,022	0.00%
2018/01/10	0	0.00	0	378.50	379.50	0	3,929	0.00%
2018/01/08	0	0.00	1	402.00	400.00	-1	3,857	-0.03%
2018/01/05	2	396.00	1	398.00	404.00	1	3,856	0.03%
2018/01/04	0	0.00	1	397.00	398.50	-1	3,820	-0.03%
2018/01/03	1	367.00	5	372.60	389.00	-4	3,730	-0.11%
2018/01/02	1	343.50	1	349.50	354.00	0	3,684	0.00%