國巨 (2327)-富邦-桃園券商分點個股進出

台股 » 個股 » 國巨 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國巨

(2327)

可現股當沖

股價
525
漲跌
▲5
漲幅
+0.96%
成交量
4,385張
產業
上市電子零組件類股
1896人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國巨 (2327)籌碼相關－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	12.4	532.14	1	527.00	525.00	11.4	2,554	0.44%
2024/12/02	1.4	525.69	1	523.00	520.00	0.4	2,508	0.02%
2024/11/29	0.6	516.00	0	0.00	514.00	0.6	2,487	0.02%
2024/11/28	3.8	509.43	2	507.00	508.00	1.8	2,485	0.07%
2024/11/27	0.4	529.49	0	0.00	521.00	0.4	2,427	0.02%
2024/11/26	0	537.00	0	0.00	535.00	0	2,416	0.00%
2024/11/25	1	542.00	1	542.00	539.00	0	2,420	0.00%
2024/11/22	0.5	539.00	0	0.00	537.00	0.5	2,426	0.02%
2024/11/21	1.1	526.38	1	531.00	534.00	0.1	2,434	0.00%
2024/11/20	2	528.05	1	527.00	526.00	1	2,440	0.04%
2024/11/19	2.2	534.33	1.9	536.07	535.00	0.3	2,441	0.01%
2024/11/18	2.2	529.21	0	0.00	530.00	2.2	2,446	0.09%
2024/11/15	1.1	534.10	1	541.00	533.00	0.1	2,444	0.00%
2024/11/14	1.4	540.24	0.1	539.00	534.00	1.3	2,453	0.05%
2024/11/13	1.1	548.45	2	553.00	551.00	-0.9	2,478	-0.04%
2024/11/12	2.1	548.11	0.1	551.59	545.00	2	2,489	0.08%
2024/11/11	0	552.00	4	542.00	557.00	-4	2,477	-0.16%
2024/11/08	8.1	553.95	5.1	550.58	548.00	3	2,477	0.12%
2024/11/07	2.1	549.13	0	0.00	551.00	2.1	2,473	0.08%
2024/11/06	6.2	534.15	1	534.00	534.00	5.2	2,465	0.21%
2024/11/05	6.1	538.21	0	0.00	538.00	6.1	2,455	0.25%
2024/11/04	3.1	544.00	0	0.00	543.00	3.1	2,502	0.12%
2024/11/01	1.5	537.58	10	540.70	545.00	-8.5	2,541	-0.34%
2024/10/30	6	564.56	31.1	569.78	558.00	-25.1	2,536	-0.99%
2024/10/29	8.8	590.26	0	0.00	591.00	8.8	2,439	0.36%
2024/10/28	0.1	611.00	0	0.00	613.00	0.1	2,496	0.00%
2024/10/25	0.5	612.00	0.1	615.00	615.00	0.4	2,497	0.01%
2024/10/24	0.1	610.00	0	0.00	610.00	0.1	2,529	0.00%
2024/10/23	35.2	610.90	0	0.00	614.00	35.2	2,571	1.37%
2024/10/21	0	627.00	2.2	624.14	628.00	-2.2	2,584	-0.08%
2024/10/18	1	624.96	11	624.00	624.00	-10	2,619	-0.38%
2024/10/17	0.1	620.91	1	620.00	619.00	-0.9	2,623	-0.03%
2024/10/15	2.2	623.13	10	626.00	625.00	-7.8	2,708	-0.29%
2024/10/14	2.7	618.85	0	0.00	618.00	2.7	2,706	0.10%
2024/10/11	6.4	605.50	0	0.00	604.00	6.4	2,736	0.23%
2024/10/09	1.1	612.86	1.5	611.62	611.00	-0.3	2,780	-0.01%
2024/10/08	0.1	612.88	1.3	615.08	613.00	-1.1	2,790	-0.04%
2024/10/07	0.3	619.76	0	622.00	624.00	0.3	2,799	0.01%
2024/10/04	6.5	615.66	0	0.00	607.00	6.5	2,796	0.23%
2024/10/01	2.4	621.64	1	620.00	620.00	1.4	2,786	0.05%
2024/09/30	4.3	626.49	0	0.00	623.00	4.3	2,808	0.15%
2024/09/27	1.7	647.08	0.3	647.71	635.00	1.4	2,826	0.05%
2024/09/26	2.5	653.16	1	651.85	652.00	1.5	2,783	0.05%
2024/09/25	2.4	637.57	13.4	640.51	645.00	-10.9	2,759	-0.40%
2024/09/24	0.3	614.00	7.2	617.94	623.00	-6.9	2,720	-0.26%
2024/09/23	1.2	610.37	0	611.00	613.00	1.2	2,761	0.04%
2024/09/20	0.3	605.15	0	612.67	604.00	0.3	2,810	0.01%
2024/09/19	1.2	607.75	0.3	601.71	609.00	0.9	2,841	0.03%
2024/09/18	1.4	608.86	0	610.00	604.00	1.4	2,882	0.05%
2024/09/16	1	608.06	0.8	615.91	615.00	0.2	2,982	0.01%
2024/09/13	1.1	605.00	0	606.00	606.00	1.1	2,983	0.04%
2024/09/12	0	601.67	0.1	601.00	603.00	0	3,001	0.00%
2024/09/11	1.3	573.36	1	573.00	573.00	0.3	2,989	0.01%
2024/09/10	1	596.55	1	577.00	577.00	0	2,985	0.00%
2024/09/09	1.3	590.83	1	592.00	593.00	0.3	3,013	0.01%
2024/09/06	0	606.00	0	0.00	607.00	0	2,993	0.00%
2024/09/05	0.1	603.00	2.2	606.38	606.00	-2.1	2,994	-0.07%
2024/09/04	3.7	607.60	1	615.00	608.00	2.7	2,999	0.09%
2024/09/03	1.2	647.15	1	642.11	642.00	0.2	2,995	0.01%
2024/09/02	1	660.00	1	655.00	655.00	0	3,001	0.00%
2024/08/30	12.1	657.43	2	660.00	657.00	10.1	3,019	0.33%
2024/08/29	1	652.98	1	657.00	657.00	0	3,016	0.00%
2024/08/28	1.2	650.90	1.1	653.76	654.00	0.1	3,026	0.00%
2024/08/27	1.1	651.95	2.2	653.62	653.00	-1.2	3,092	-0.04%
2024/08/26	1.2	653.20	4	656.27	655.00	-2.8	3,098	-0.09%
2024/08/23	4.1	637.22	2.4	637.87	648.00	1.7	3,089	0.06%
2024/08/22	3.1	640.35	2.5	640.47	641.00	0.6	3,089	0.02%
2024/08/21	3.4	640.73	1.1	635.52	635.00	2.3	3,121	0.07%
2024/08/20	5	644.60	4.2	642.92	646.00	0.8	3,118	0.03%
2024/08/19	1.2	635.22	1	637.00	633.00	0.2	3,112	0.00%
2024/08/16	2.3	632.47	1.2	630.86	631.00	1.1	3,111	0.04%
2024/08/15	7.3	627.91	0	0.00	622.00	7.3	3,092	0.23%
2024/08/14	1.2	746.21	0	755.00	745.00	1.2	3,046	0.04%
2024/08/13	0.1	735.00	0	0.00	738.00	0.1	3,028	0.00%
2024/08/12	1.1	738.06	1.2	733.54	733.00	-0.1	3,039	0.00%
2024/08/09	2.1	746.76	2.2	736.42	727.00	-0.1	3,045	0.00%
2024/08/08	0.6	705.81	0.1	698.38	701.00	0.5	3,020	0.02%
2024/08/07	4.2	696.05	5	700.60	702.00	-0.8	3,001	-0.03%
2024/08/06	5.6	670.46	4.5	655.60	677.00	1.1	3,014	0.04%
2024/08/05	2.6	689.21	2.2	671.91	669.00	0.4	2,986	0.01%
2024/08/02	1.2	762.53	0	757.00	743.00	1.1	2,966	0.04%
2024/08/01	5.2	787.70	6	788.01	786.00	-0.8	2,960	-0.03%
2024/07/31	4.2	769.11	16.5	775.79	792.00	-12.4	2,961	-0.42%
2024/07/30	5.1	714.45	4	723.25	730.00	1.1	3,024	0.03%
2024/07/29	7.7	714.84	0	0.00	720.00	7.7	3,019	0.26%
2024/07/26	5.1	722.49	0	0.00	727.00	5.1	3,009	0.17%
2024/07/23	6	749.50	0.2	750.00	755.00	5.8	3,011	0.19%
2024/07/22	0.5	745.20	2.1	751.32	742.00	-1.6	2,999	-0.05%
2024/07/19	5.4	770.95	0.4	768.88	766.00	5	2,974	0.17%
2024/07/18	0	0.00	0.1	789.20	795.00	-0.1	2,969	0.00%
2024/07/17	6	799.66	0	797.00	798.00	6	2,971	0.20%
2024/07/16	1.4	811.21	4	808.25	804.00	-2.6	3,010	-0.09%
2024/07/15	2.1	760.67	3	770.00	772.00	-0.9	2,958	-0.03%
2024/07/12	3	778.65	0.1	776.00	770.00	3	2,960	0.10%
2024/07/11	1.1	796.09	3.4	797.41	797.00	-2.3	2,928	-0.08%
2024/07/10	0	761.00	6	763.93	764.00	-6	2,881	-0.21%
2024/07/09	0	0.00	0.1	748.00	745.00	-0.1	2,899	0.00%
2024/07/08	6	750.00	1	754.00	755.00	5	2,903	0.17%
2024/07/05	4	753.50	1	751.16	754.00	3	2,926	0.10%
2024/07/04	0.1	743.73	2	746.49	753.00	-1.9	2,929	-0.06%
2024/07/03	0	732.00	0.2	734.16	731.00	-0.2	2,920	-0.01%
2024/07/02	2.3	720.35	0.1	716.55	717.00	2.2	2,916	0.08%
2024/07/01	0	728.00	0	0.00	724.00	0	2,923	0.00%
2024/06/28	0.5	733.12	0	740.00	730.00	0.4	2,927	0.02%
2024/06/27	4.2	737.12	0	738.00	742.00	4.2	3,027	0.14%
2024/06/26	3.8	758.00	2.2	758.50	763.00	1.6	2,986	0.05%
2024/06/25	2	760.00	0.3	759.93	756.00	1.7	2,969	0.06%
2024/06/24	3	763.67	1	769.88	759.00	2	2,915	0.07%
2024/06/21	0	756.00	9.3	742.99	759.00	-9.3	2,880	-0.32%
2024/06/20	1.2	714.70	4.1	718.20	715.00	-2.9	2,801	-0.10%
2024/06/19	0	0.00	1.4	713.85	717.00	-1.4	2,817	-0.05%
2024/06/18	0.3	711.95	6.2	712.49	712.00	-5.9	2,839	-0.21%
2024/06/17	0	0.00	3.3	700.31	705.00	-3.3	2,826	-0.12%
2024/06/14	0	0.00	3.4	695.75	696.00	-3.4	2,819	-0.12%
2024/06/13	1	678.00	0.2	678.00	678.00	0.8	2,780	0.03%
2024/06/12	1.2	663.74	1	667.00	668.00	0.2	2,785	0.01%
2024/06/11	0	674.00	0.1	669.95	666.00	-0.1	2,800	0.00%
2024/06/07	5	686.78	7.6	682.44	678.00	-2.6	2,825	-0.09%
2024/06/06	0	0.00	1.2	673.59	674.00	-1.2	2,815	-0.04%
2024/06/05	6.1	673.86	0.2	677.00	671.00	5.9	2,804	0.21%
2024/06/04	0.2	668.00	0.2	671.87	671.00	0	2,847	0.00%
2024/06/03	1.1	675.83	2.2	677.00	677.00	-1.1	2,841	-0.04%
2024/05/31	5.7	664.45	10.1	686.38	662.00	-4.4	2,834	-0.15%
2024/05/30	0.1	656.71	0.1	656.14	657.00	0	2,778	0.00%
2024/05/29	0.1	668.30	0	667.79	668.00	0	2,791	0.00%
2024/05/28	2	670.50	0	668.00	669.00	2	2,854	0.07%
2024/05/27	5.2	653.35	15.2	672.00	667.00	-10.1	2,880	-0.35%
2024/05/24	1	653.67	0	0.00	651.00	1	2,838	0.04%
2024/05/23	5.4	638.93	0	0.00	638.00	5.4	2,811	0.19%
2024/05/22	1	637.01	1	634.00	636.00	0	2,821	0.00%
2024/05/21	2.1	626.62	0.1	627.00	630.00	2	2,814	0.07%
2024/05/20	0	0.00	0.6	633.95	634.00	-0.6	2,812	-0.02%
2024/05/17	1.7	641.59	1.1	643.77	640.00	0.6	2,801	0.02%
2024/05/16	3.2	643.50	8.4	643.78	645.00	-5.3	2,800	-0.19%
2024/05/15	0.2	636.00	0	634.87	630.00	0.2	2,808	0.01%
2024/05/14	1.1	632.27	0.1	637.00	634.00	1.1	2,817	0.04%
2024/05/13	0.2	639.00	0	0.00	636.00	0.2	2,813	0.01%
2024/05/10	3.2	638.56	0.1	638.23	635.00	3.1	2,809	0.11%
2024/05/09	8.3	651.64	0.4	653.32	648.00	7.8	2,781	0.28%
2024/05/08	9	663.11	4	662.23	662.00	5	2,748	0.18%
2024/05/07	1	654.00	3.1	654.51	658.00	-2.1	2,729	-0.08%
2024/05/06	6.2	657.43	2.4	655.59	659.00	3.8	2,689	0.14%
2024/05/03	4.1	665.11	22.8	659.82	655.00	-18.7	2,641	-0.71%
2024/05/02	0.1	622.00	3	623.68	625.00	-2.9	2,467	-0.12%
2024/04/30	1.6	630.52	2	631.00	625.00	-0.4	2,463	-0.02%
2024/04/29	0.2	624.00	3.1	630.26	631.00	-2.9	2,447	-0.12%
2024/04/26	0.1	615.83	0	615.00	615.00	0	2,409	0.00%
2024/04/25	6	615.00	0.3	616.00	615.00	5.7	2,414	0.24%
2024/04/24	0.3	616.33	0.1	620.00	624.00	0.2	2,408	0.01%
2024/04/23	1.2	606.42	1.1	599.71	607.00	0.1	2,442	0.00%
2024/04/19	2	584.00	1	584.50	588.00	1	2,393	0.04%
2024/04/18	0	0.00	0.1	590.60	593.00	-0.1	2,348	0.00%
2024/04/17	1.1	592.00	1	593.00	593.00	0.1	2,342	0.00%
2024/04/16	2.3	583.79	1.1	587.01	585.00	1.2	2,348	0.05%
2024/04/15	7.2	602.00	0	605.00	602.00	7.2	2,322	0.31%
2024/04/12	1.3	612.85	16.1	621.24	618.00	-14.8	2,286	-0.65%
2024/04/11	1	614.00	1.8	609.45	609.00	-0.8	2,256	-0.03%
2024/04/10	1.1	619.11	1	622.98	621.00	0	2,230	0.00%
2024/04/09	14.1	616.07	0.4	617.14	615.00	13.7	2,228	0.61%
2024/04/08	4.2	623.72	3.5	617.45	617.00	0.7	2,225	0.03%
2024/04/03	1	613.00	1.1	618.91	614.00	-0.1	2,189	0.00%
2024/04/02	0.3	614.69	0.2	617.00	616.00	0.1	2,171	0.01%
2024/04/01	5.2	607.57	20.1	614.12	622.00	-14.9	2,135	-0.70%
2024/03/29	9	596.33	1	593.00	591.00	8	2,016	0.40%
2024/03/28	0	0.00	2.2	588.05	594.00	-2.2	2,012	-0.11%
2024/03/27	2	579.00	0	578.00	581.00	2	2,001	0.10%
2024/03/26	2	572.00	0	0.00	577.00	2	2,007	0.10%
2024/03/25	6	594.50	1	590.00	582.00	5	1,987	0.25%
2024/03/22	1	585.08	1	586.00	588.00	0	1,970	0.00%
2024/03/21	3	581.67	2.3	584.00	585.00	0.7	1,958	0.04%
2024/03/20	0.8	580.75	1.3	577.23	579.00	-0.5	1,938	-0.03%
2024/03/19	0.2	581.00	0	579.00	578.00	0.2	2,018	0.01%
2024/03/18	0	0.00	0.9	584.00	586.00	-0.9	2,040	-0.04%
2024/03/15	0.4	580.00	1	582.00	583.00	-0.7	2,079	-0.03%
2024/03/14	0.2	580.14	1	584.00	584.00	-0.8	2,123	-0.04%
2024/03/13	1.5	582.36	4	582.75	583.00	-2.5	2,121	-0.12%
2024/03/12	4.8	574.29	2.6	572.60	578.00	2.2	2,092	0.11%
2024/03/11	1.3	564.70	2	564.00	566.00	-0.7	2,078	-0.03%
2024/03/08	7.5	565.42	4.1	564.75	565.00	3.4	2,087	0.16%
2024/03/07	0	556.00	2.1	557.95	556.00	-2	2,034	-0.10%
2024/03/06	0.7	554.79	0	0.00	556.00	0.7	2,040	0.03%
2024/03/05	2.1	551.04	0.8	552.00	549.00	1.3	2,074	0.06%
2024/03/04	0.3	557.80	2.1	559.00	556.00	-1.8	2,094	-0.09%
2024/03/01	5	571.00	2.5	568.01	563.00	2.5	2,148	0.12%
2024/02/29	3.7	552.61	8	557.00	558.00	-4.3	2,085	-0.21%
2024/02/27	0	541.00	0	540.00	539.00	0	2,137	0.00%
2024/02/26	0.1	545.91	0	0.00	547.00	0.1	2,124	0.01%
2024/02/23	8.3	545.94	0	0.00	541.00	8.3	2,119	0.39%
2024/02/22	1.4	553.45	0	0.00	552.00	1.4	2,101	0.06%
2024/02/21	0	557.00	0.2	556.00	556.00	-0.2	2,096	-0.01%
2024/02/20	0.2	554.00	0.1	553.00	554.00	0.2	2,090	0.01%
2024/02/19	1	549.04	0	0.00	551.00	1	2,097	0.05%
2024/02/16	3	542.99	0	0.00	543.00	3	2,094	0.15%
2024/02/02	0	554.00	0	0.00	555.00	0	2,047	0.00%
2024/01/30	0	552.00	0	0.00	550.00	0	2,035	0.00%
2024/01/29	0	0.00	1	558.00	558.00	-1	2,030	-0.05%
2024/01/26	1	551.05	1	554.00	552.00	0	2,033	0.00%
2024/01/25	0.3	557.00	0	0.00	556.00	0.3	2,054	0.02%
2024/01/24	0	556.00	0	0.00	553.00	0	2,098	0.00%
2024/01/23	0	559.00	0	0.00	560.00	0	2,114	0.00%
2024/01/22	2.2	555.09	0	0.00	556.00	2.2	2,117	0.10%
2024/01/19	0	0.00	0	560.00	564.00	0	2,127	0.00%
2024/01/18	7	560.29	1	557.00	557.00	6	2,132	0.28%
2024/01/17	7	573.14	8.1	564.86	559.00	-1.1	2,125	-0.05%
2024/01/16	0	0.00	1	565.00	564.00	-1	2,054	-0.05%
2024/01/12	0	560.00	0	560.00	560.00	0	2,035	0.00%
2024/01/11	0	556.52	0	0.00	554.00	0	2,046	0.00%
2024/01/10	3	556.00	1	554.00	555.00	2	2,064	0.10%
2024/01/09	0.1	567.04	1.1	565.32	565.00	-0.9	2,090	-0.04%
2024/01/08	1	571.01	1	570.04	572.00	0	2,080	0.00%
2024/01/05	1.1	575.96	0	0.00	572.00	1.1	2,086	0.05%
2024/01/04	1	589.87	1.1	583.21	577.00	-0.1	2,125	-0.01%
2024/01/03	0.1	578.25	0.2	577.12	578.00	-0.1	2,127	-0.01%
2024/01/02	3	593.67	1.8	594.86	587.00	1.2	2,110	0.06%
2023/12/28	0	596.75	0	0.00	597.00	0	2,110	0.00%
2023/12/27	0	600.86	0	601.00	601.00	0	2,114	0.00%
2023/12/26	0.1	597.00	0	0.00	600.00	0.1	2,124	0.00%
2023/12/25	0	593.33	0.3	592.14	594.00	-0.3	2,137	-0.01%
2023/12/22	0.2	593.52	2	595.50	596.00	-1.9	2,130	-0.09%
2023/12/19	1	614.00	0	0.00	616.00	1	2,106	0.05%
2023/12/18	1.1	618.05	0	0.00	620.00	1.1	2,095	0.05%
2023/12/15	1.8	630.03	2.4	629.16	633.00	-0.6	2,091	-0.03%
2023/12/14	0	0.00	2.2	626.83	634.00	-2.2	2,058	-0.11%
2023/12/13	3.5	608.46	4	606.26	605.00	-0.6	1,990	-0.03%
2023/12/12	0	620.00	3.2	620.39	619.00	-3.1	1,991	-0.16%
2023/12/11	0.3	611.00	4.7	614.13	614.00	-4.5	1,943	-0.23%
2023/12/07	0	0.00	0	597.33	595.00	0	1,905	0.00%
2023/12/06	1	592.00	0.7	596.23	595.00	0.3	1,901	0.02%
2023/12/05	0.4	597.75	0	596.00	600.00	0.4	1,877	0.02%
2023/12/04	0	0.00	1.1	598.95	599.00	-1.1	1,861	-0.06%
2023/12/01	1	593.00	1.4	597.25	597.00	-0.4	1,862	-0.02%
2023/11/30	0	0.00	1.1	599.57	601.00	-1.1	1,869	-0.06%
2023/11/29	2.2	594.45	3.5	596.65	599.00	-1.3	1,847	-0.07%
2023/11/28	1.4	583.50	8.1	589.75	594.00	-6.8	1,921	-0.35%
2023/11/27	1.1	570.09	0	0.00	571.00	1.1	1,861	0.06%
2023/11/24	4.2	571.16	17.3	572.33	575.00	-13.1	1,859	-0.70%
2023/11/23	0	0.00	0.2	545.00	545.00	-0.2	1,763	-0.01%
2023/11/20	0	543.00	0	0.00	543.00	0	1,779	0.00%
2023/11/17	0	0.00	1.8	546.11	547.00	-1.8	1,777	-0.10%
2023/11/16	1	547.97	1	542.00	545.00	0	1,780	0.00%
2023/11/15	0	0.00	0	548.00	548.00	0	1,768	0.00%
2023/11/14	0	0.00	0.2	549.00	546.00	-0.2	1,764	-0.01%
2023/11/13	0	0.00	2.1	555.48	557.00	-2.1	1,781	-0.12%
2023/11/10	1	540.00	1	546.00	545.00	0	1,771	0.00%
2023/11/09	0	544.00	0.3	545.99	545.00	-0.3	1,778	-0.02%
2023/11/08	0	550.00	0.8	547.00	549.00	-0.8	1,796	-0.05%
2023/11/07	0	0.00	6.8	558.18	557.00	-6.8	1,799	-0.38%
2023/11/06	0	0.00	6.1	552.98	551.00	-6.1	1,789	-0.34%
2023/11/02	1	549.00	7.4	548.11	547.00	-6.4	1,778	-0.36%
2023/11/01	1.1	542.35	7	547.57	538.00	-5.9	1,760	-0.33%
2023/10/31	0.1	525.00	0	0.00	526.00	0.1	1,721	0.01%
2023/10/30	0	0.00	0.1	539.76	539.00	-0.1	1,730	0.00%
2023/10/27	0	0.00	9.1	532.43	534.00	-9.1	1,733	-0.52%
2023/10/26	8	509.88	12.1	510.02	510.00	-4.1	1,725	-0.23%
2023/10/25	1	524.00	1	525.00	521.00	0	1,743	0.00%
2023/10/24	2	526.00	0	0.00	525.00	2	1,751	0.11%
2023/10/23	0	0.00	0.2	532.00	530.00	-0.2	1,790	-0.01%
2023/10/20	6	531.17	2	531.00	530.00	4	1,796	0.22%
2023/10/19	2	543.50	0	0.00	549.00	2	1,820	0.11%
2023/10/18	0	549.00	7.1	553.95	550.00	-7.1	1,839	-0.39%
2023/10/17	8	551.38	2.9	550.88	547.00	5.1	1,808	0.28%
2023/10/16	0	535.00	0	0.00	536.00	0	1,782	0.00%
2023/10/13	0	0.00	0	541.00	542.00	0	1,824	0.00%
2023/10/12	1	531.00	2.2	539.93	543.00	-1.2	1,840	-0.06%
2023/10/11	0	527.00	0	0.00	527.00	0	1,801	0.00%
2023/10/05	0	0.00	1.1	529.88	530.00	-1.1	1,819	-0.06%
2023/10/04	0.1	516.85	0	517.00	521.00	0.1	1,828	0.00%
2023/10/03	1.3	524.76	0	0.00	520.00	1.3	1,822	0.07%
2023/10/02	0	0.00	1.2	534.31	533.00	-1.2	1,829	-0.06%
2023/09/28	0	0.00	0	522.00	525.00	0	1,831	0.00%
2023/09/27	2	520.50	0.1	520.33	523.00	1.9	1,852	0.10%
2023/09/26	1	521.00	0	520.00	521.00	1	1,874	0.05%
2023/09/25	0.2	518.00	0.1	523.00	521.00	0.1	1,881	0.01%
2023/09/22	0	514.00	0	0.00	521.00	0	1,870	0.00%
2023/09/21	0	516.25	2	518.50	518.00	-2	1,882	-0.11%
2023/09/20	2	518.50	2.5	519.20	520.00	-0.5	1,877	-0.03%
2023/09/19	0	524.00	0.1	519.09	520.00	-0.1	1,880	-0.01%
2023/09/18	0	522.29	22.1	520.46	525.00	-22	1,903	-1.16%
2023/09/15	0.1	512.16	20.5	517.21	522.00	-20.4	1,898	-1.07%
2023/09/14	1	507.00	10	511.40	512.00	-9	1,870	-0.48%
2023/09/13	6	508.00	0	0.00	506.00	6	1,881	0.32%
2023/09/12	0	512.00	30	511.73	514.00	-30	1,892	-1.58%
2023/09/11	0	504.00	0.5	505.04	500.00	-0.5	1,896	-0.02%
2023/09/08	0	0.00	1.1	499.52	502.00	-1.1	1,918	-0.05%
2023/09/07	1	503.00	0	0.00	502.00	1	1,945	0.05%
2023/09/06	0.1	503.12	0.2	504.00	505.00	-0.1	1,973	-0.01%
2023/09/05	0	0.00	0.1	503.09	508.00	-0.1	1,979	-0.01%
2023/09/01	10	505.00	18.3	507.49	499.50	-8.2	1,977	-0.42%
2023/08/31	1	486.00	0	486.00	485.00	1	1,904	0.05%
2023/08/30	0	0.00	2.1	483.99	482.50	-2.1	1,928	-0.11%
2023/08/29	1.1	477.95	0	0.00	479.00	1.1	1,976	0.06%
2023/08/28	0	0.00	0.2	477.15	478.00	-0.2	2,013	-0.01%
2023/08/25	0	470.00	0	0.00	470.00	0	2,122	0.00%
2023/08/24	0	0.00	1	473.00	471.50	-1	2,210	-0.05%
2023/08/23	1	472.00	2	470.21	470.50	-1	2,265	-0.05%
2023/08/22	1	462.00	2	466.95	466.00	-1	2,359	-0.04%
2023/08/18	1	461.00	1	461.50	461.50	0	2,467	0.00%
2023/08/17	1	441.50	1	456.57	457.00	0	2,495	0.00%
2023/08/16	1.2	450.79	0	0.00	448.50	1.2	2,520	0.05%
2023/08/15	2.1	456.09	0	0.00	453.00	2.1	2,548	0.08%
2023/08/14	1	460.00	0	0.00	457.00	1	2,577	0.04%
2023/08/11	0	466.50	1	470.98	470.00	-1	2,588	-0.04%
2023/08/10	0	0.00	1	467.50	467.00	-1	2,590	-0.04%
2023/08/09	1	469.98	3	465.83	465.50	-2	2,594	-0.08%
2023/08/08	0	0.00	3	464.50	463.50	-3	2,598	-0.12%
2023/08/04	1	461.04	0.1	461.50	464.00	0.9	2,621	0.03%
2023/08/02	0	462.00	3.1	463.03	463.00	-3.1	2,653	-0.12%
2023/08/01	1.2	461.55	1.1	461.66	461.50	0.1	2,637	0.00%
2023/07/31	1	465.02	0	0.00	459.50	1	2,652	0.04%
2023/07/28	2	467.25	2	468.25	471.50	0	2,642	0.00%
2023/07/27	1.2	456.89	1	454.50	456.00	0.2	2,603	0.01%
2023/07/26	2.3	451.02	0	0.00	449.50	2.3	2,598	0.09%
2023/07/25	1.1	461.49	5	460.50	461.50	-4	2,565	-0.15%
2023/07/24	4.3	459.54	5	462.90	457.50	-0.7	2,572	-0.03%
2023/07/21	3.1	474.39	0	0.00	473.50	3.1	2,539	0.12%
2023/07/20	2	486.50	2.1	486.02	485.00	-0.1	2,540	0.00%
2023/07/19	2.2	487.49	1.1	490.27	486.00	1.1	2,551	0.04%
2023/07/18	8.2	492.12	1	499.50	489.00	7.2	2,621	0.27%
2023/07/17	2.1	496.62	55	497.23	503.00	-52.9	2,606	-2.03%
2023/07/14	1	494.50	73.1	494.09	495.50	-72.1	2,601	-2.77%
2023/07/13	3	497.50	4.5	495.89	491.00	-1.5	2,614	-0.06%
2023/07/12	0	495.00	1	495.50	497.00	-1	2,614	-0.04%
2023/07/11	0	0.00	2	495.75	496.50	-2	2,667	-0.07%
2023/07/10	0.1	486.50	2.1	487.10	485.00	-2	2,705	-0.07%
2023/07/07	0	495.00	2	491.25	491.50	-2	2,763	-0.07%
2023/07/06	61	491.10	2.2	489.56	489.00	58.9	2,755	2.14%
2023/07/05	64.1	487.57	0.2	492.13	487.50	63.9	2,786	2.29%
2023/07/04	1.3	496.98	0	0.00	497.50	1.3	2,763	0.05%
2023/07/03	1	498.00	4	498.50	499.50	-3	2,747	-0.11%
2023/06/30	0.3	492.14	3	492.00	491.50	-2.7	2,748	-0.10%
2023/06/29	0	0.00	1	496.00	495.00	-1	2,752	-0.04%
2023/06/28	0	0.00	1.9	491.00	488.00	-1.9	2,753	-0.07%
2023/06/27	0	484.00	1	487.00	487.00	-1	2,787	-0.03%
2023/06/26	5.3	487.15	1	486.50	486.00	4.3	2,801	0.15%
2023/06/21	1	491.00	2	494.00	491.00	-1	2,822	-0.04%
2023/06/20	0.1	498.80	1	496.00	496.00	-1	2,833	-0.03%
2023/06/19	0.6	501.36	0	0.00	498.00	0.6	2,844	0.02%
2023/06/16	0.2	505.44	0	507.00	506.00	0.2	2,851	0.01%
2023/06/15	0	0.00	2.2	508.55	510.00	-2.2	2,843	-0.08%
2023/06/14	0.1	499.00	2	503.50	499.50	-1.9	2,833	-0.07%
2023/06/13	1	495.00	0	0.00	495.00	1	2,851	0.04%
2023/06/12	2	489.00	0	0.00	488.00	2	2,910	0.07%
2023/06/09	3	492.83	0	0.00	492.50	3	2,944	0.10%
2023/06/08	1.1	499.68	1	494.00	494.00	0.1	2,967	0.00%
2023/06/07	1	506.00	3	505.00	504.00	-2	3,005	-0.07%
2023/06/06	4	506.75	3	512.33	502.00	1	3,017	0.03%
2023/06/05	2.5	519.80	1.2	514.74	519.00	1.3	2,987	0.04%
2023/06/02	0.3	502.67	202	505.58	506.00	-201.7	2,963	-6.81%	大賣/鉅額交易
2023/06/01	1	500.00	70	499.05	500.00	-69	2,944	-2.34%
2023/05/31	0	0.00	32	500.00	508.00	-32	2,953	-1.08%
2023/05/30	15.1	499.42	57	500.81	496.00	-41.9	2,868	-1.46%
2023/05/29	10	503.50	72	504.63	508.00	-62	2,835	-2.19%
2023/05/26	1	499.01	4	510.50	502.00	-3	2,797	-0.11%
2023/05/25	5	490.70	2	498.75	507.00	3	2,742	0.11%
2023/05/24	2	489.50	0	0.00	492.50	2	2,711	0.07%
2023/05/23	0	0.00	1	490.50	493.50	-1	2,689	-0.04%
2023/05/22	1.1	490.00	0	0.00	493.00	1.1	2,684	0.04%
2023/05/19	0	0.00	4	503.00	495.50	-4	2,674	-0.15%
2023/05/18	206.3	498.30	1	495.00	500.00	205.3	2,777	7.39%	大買/鉅額交易
2023/05/17	0	0.00	1	492.00	488.50	-1	2,793	-0.04%
2023/05/16	55	491.53	3	491.00	491.00	52	2,854	1.82%
2023/05/15	2	487.75	0	0.00	488.00	2	2,865	0.07%
2023/05/10	0	0.00	3	495.00	494.50	-3	2,965	-0.10%
2023/05/08	1	506.92	0	0.00	504.00	1	2,943	0.03%
2023/05/05	0	0.00	3	503.67	506.00	-3	2,957	-0.10%
2023/05/04	1	491.00	0	0.00	493.50	1	2,967	0.03%
2023/05/03	1	495.51	0	0.00	498.00	1	2,986	0.03%
2023/04/28	0	497.00	0	0.00	496.00	0	3,122	0.00%
2023/04/27	6	492.58	2	490.00	492.00	4	3,153	0.13%
2023/04/26	1	494.99	5	490.70	495.00	-4	3,150	-0.13%
2023/04/25	3.1	490.41	2	489.50	490.50	1.1	3,155	0.03%
2023/04/24	3.2	503.88	0	507.00	507.00	3.2	3,135	0.10%
2023/04/21	5.1	500.77	3	504.50	495.50	2.1	3,149	0.07%
2023/04/20	1	529.00	0	0.00	518.00	1	3,144	0.03%
2023/04/19	2.2	533.45	1	541.00	535.00	1.2	3,233	0.04%
2023/04/18	7	543.30	7	547.43	538.00	0	3,290	0.00%
2023/04/17	4	543.00	1.2	544.42	542.00	2.8	3,321	0.08%
2023/04/14	0	0.00	82	554.02	553.00	-82	3,301	-2.48%
2023/04/13	2.2	543.18	0	0.00	542.00	2.2	3,262	0.07%
2023/04/12	0	0.00	1.1	538.64	542.00	-1.1	3,214	-0.03%
2023/04/11	0	0.00	1	527.00	527.00	-1	3,148	-0.03%
2023/04/10	0	0.00	4.1	531.24	530.00	-4.1	3,136	-0.13%
2023/04/07	0	0.00	1	521.00	516.00	-1	3,105	-0.03%
2023/04/06	1	518.00	0	0.00	520.00	1	3,098	0.03%
2023/03/31	0	0.00	3	531.67	529.00	-3	3,095	-0.10%
2023/03/29	2	520.50	1.5	530.50	520.00	0.5	3,103	0.02%
2023/03/28	0.4	531.00	8.4	531.82	531.00	-8	3,146	-0.26%
2023/03/27	2	530.00	1.2	530.00	533.00	0.8	3,138	0.03%
2023/03/24	5.6	527.00	9.1	526.96	527.00	-3.5	3,153	-0.11%
2023/03/23	0	515.00	1	519.00	517.00	-1	3,147	-0.03%
2023/03/22	2	507.00	0	0.00	505.00	2	3,139	0.07%
2023/03/21	2	503.93	1.1	506.95	505.00	1	3,160	0.03%
2023/03/20	0	0.00	0	500.00	500.00	0	3,157	0.00%
2023/03/17	82.1	492.65	0	0.00	496.00	82.1	3,177	2.58%
2023/03/16	3.1	485.68	0.3	487.17	486.50	2.8	3,182	0.09%
2023/03/15	36.2	494.49	0.1	499.25	492.00	36.1	3,179	1.14%
2023/03/14	52.1	510.80	0.3	510.00	505.00	51.8	3,132	1.65%
2023/03/13	2.3	508.44	0.4	509.00	519.00	1.9	3,134	0.06%
2023/03/10	6	522.17	1	533.00	518.00	5	3,165	0.16%
2023/03/09	2	542.00	0	0.00	541.00	2	3,173	0.06%
2023/03/08	2	551.00	0	0.00	550.00	2	3,208	0.06%
2023/03/07	0	0.00	1	561.00	559.00	-1	3,204	-0.03%
2023/03/06	2	545.00	6	555.00	557.00	-4	3,199	-0.13%
2023/03/03	2	546.98	4	543.25	539.00	-2	3,168	-0.06%
2023/03/01	34.1	533.36	3	532.67	538.00	31.1	3,141	0.99%
2023/02/24	6.1	540.65	0.9	541.82	538.00	5.2	3,104	0.17%
2023/02/23	51.2	540.76	2	542.00	543.00	49.2	3,113	1.58%
2023/02/22	4.1	542.31	2	541.56	541.00	2.1	3,120	0.07%
2023/02/21	2	557.52	1	563.00	560.00	1	3,121	0.03%
2023/02/20	6	564.50	1	567.00	561.00	5	3,188	0.16%
2023/02/17	7.1	567.18	11.1	572.86	569.00	-4	3,234	-0.12%
2023/02/16	12	567.76	6.3	573.18	575.00	5.7	3,252	0.18%
2023/02/15	2	542.00	3.2	540.90	545.00	-1.2	3,223	-0.04%
2023/02/14	21	541.43	15.2	540.72	540.00	5.9	3,220	0.18%
2023/02/13	2	512.50	0	0.00	516.00	2	3,261	0.06%
2023/02/10	0	0.00	1.1	516.37	516.00	-1.1	3,293	-0.03%
2023/02/09	5.5	510.66	33.4	507.71	511.00	-27.9	3,308	-0.84%
2023/02/08	10	533.00	0	534.00	531.00	10	3,286	0.30%
2023/02/07	1	529.06	0.1	532.68	529.00	1	3,329	0.03%
2023/02/06	1.3	530.63	1.2	530.54	533.00	0.1	3,371	0.00%
2023/02/03	2.1	541.86	0.1	538.00	540.00	2	3,427	0.06%
2023/02/02	1	536.00	1	539.00	541.00	0	3,458	0.00%
2023/02/01	0.3	538.00	0.3	536.83	540.00	0	3,470	0.00%
2023/01/31	0	539.00	4	541.22	540.00	-4	3,468	-0.12%
2023/01/30	1	525.00	1.2	536.26	532.00	-0.2	3,436	-0.01%
2023/01/17	2	515.51	2.1	519.00	519.00	-0.1	3,372	0.00%
2023/01/16	1.3	511.62	2	516.00	513.00	-0.7	3,347	-0.02%
2023/01/13	0	514.00	3.3	515.86	514.00	-3.3	3,380	-0.10%
2023/01/12	1.1	527.35	1.2	523.01	520.00	-0.1	3,399	0.00%
2023/01/11	1.2	529.78	3.3	527.79	528.00	-2.1	3,430	-0.06%
2023/01/10	0.1	521.52	0.8	530.00	535.00	-0.7	3,429	-0.02%
2023/01/09	2.8	513.89	6.1	514.70	525.00	-3.3	3,404	-0.10%
2023/01/06	1.2	491.83	4.3	495.93	496.00	-3.1	3,316	-0.09%
2023/01/05	2.3	477.26	6.1	477.07	485.50	-3.8	3,296	-0.12%
2023/01/04	0.1	463.00	0.1	463.00	465.00	0	3,310	0.00%
2022/12/28	0	0.00	0.1	458.50	458.00	-0.1	3,456	0.00%
2022/12/27	31	470.55	1	469.50	464.50	30	3,470	0.86%
2022/12/22	20	464.70	20	466.58	466.50	0	3,506	0.00%
2022/12/21	1.1	456.45	0	0.00	454.50	1.1	3,514	0.03%
2022/12/20	2	465.50	2	462.25	455.50	0	3,547	0.00%
2022/12/19	1	474.00	1	476.00	472.00	0	3,539	0.00%
2022/12/16	7	486.00	4	480.50	480.50	3	3,536	0.09%
2022/12/15	15.2	488.42	24	493.25	495.00	-8.8	3,506	-0.25%
2022/12/14	4	479.13	4	482.25	486.00	0	3,532	0.00%
2022/12/13	1.3	484.73	1.1	473.05	474.00	0.3	3,606	0.01%
2022/12/12	0.2	479.50	0	0.00	485.50	0.2	3,583	0.01%
2022/12/09	13.2	489.62	7	484.07	479.00	6.2	3,600	0.17%
2022/12/08	5	475.60	5	480.70	478.50	0	3,599	0.00%
2022/12/07	6.4	483.24	8.8	488.48	484.50	-2.3	3,592	-0.06%
2022/12/06	7.2	493.97	16	497.99	491.00	-8.8	3,580	-0.25%
2022/12/05	2.8	498.92	3.1	501.86	502.00	-0.3	3,582	-0.01%
2022/12/02	1.2	479.51	4.1	482.81	489.50	-2.9	3,542	-0.08%
2022/12/01	3.5	474.28	9.1	474.54	473.00	-5.6	3,544	-0.16%
2022/11/30	6.1	455.76	5.4	457.31	463.00	0.7	3,479	0.02%
2022/11/28	2	436.26	1	440.00	437.50	1	3,412	0.03%
2022/11/25	1	447.98	1	447.73	445.00	0	3,397	0.00%
2022/11/24	4	453.00	0	0.00	452.00	4	3,392	0.12%
2022/11/23	2.4	461.87	7	458.50	449.00	-4.6	3,382	-0.14%
2022/11/22	1	457.00	1	455.00	458.00	0	3,373	0.00%
2022/11/21	1	463.50	6.8	459.24	454.00	-5.8	3,392	-0.17%
2022/11/18	1	455.92	0	459.00	453.50	1	3,373	0.03%
2022/11/17	6	464.00	1.8	463.67	466.00	4.2	3,349	0.13%
2022/11/16	1	456.00	2	457.00	461.00	-1	3,355	-0.03%
2022/11/15	1	447.55	2.2	453.92	455.00	-1.2	3,294	-0.04%
2022/11/14	2	440.48	0	0.00	439.50	2	3,241	0.06%
2022/11/11	5.1	446.05	2.7	448.66	445.50	2.4	3,187	0.07%
2022/11/10	0	0.00	12	419.67	421.50	-12	3,081	-0.39%
2022/11/09	1	404.50	5.8	413.61	424.00	-4.8	3,065	-0.16%
2022/11/08	2	390.25	3	392.33	393.50	-1	3,012	-0.03%
2022/11/07	0.2	382.00	0.8	382.00	382.00	-0.6	2,984	-0.02%
2022/11/04	1	389.50	1	390.00	389.50	0	2,986	0.00%
2022/11/03	1	389.99	0	0.00	389.50	1	2,937	0.03%
2022/11/02	5	379.90	2	383.25	381.50	3	2,891	0.10%
2022/11/01	6.1	363.39	2.1	376.20	379.00	4	2,863	0.14%
2022/10/31	1.8	356.17	4.7	356.28	367.00	-2.8	2,807	-0.10%
2022/10/19	4.3	274.17	2	270.25	268.00	2.3	2,763	0.08%
2022/10/18	1	281.50	1	279.00	278.50	0	2,727	0.00%
2022/10/17	1	268.00	1	276.00	278.50	0	2,718	0.00%
2022/10/14	2	274.50	0	0.00	277.50	2	2,742	0.07%
2022/10/13	1	273.78	1	269.50	264.00	0	2,756	0.00%
2022/10/12	3	273.09	0	0.00	270.50	3	2,754	0.11%
2022/10/11	0	276.50	1	275.00	272.50	-1	2,742	-0.04%
2022/10/07	2	288.98	0	0.00	287.00	2	2,735	0.07%
2022/10/06	2	293.25	0.2	293.50	294.50	1.8	2,719	0.07%
2022/10/05	1	299.50	2	297.50	297.50	-1	2,752	-0.04%
2022/10/04	2	288.50	0	0.00	287.50	2	2,772	0.07%
2022/10/03	1.1	272.59	0	0.00	281.00	1.1	2,786	0.04%
2022/09/30	0	265.50	0	0.00	269.00	0	2,830	0.00%
2022/09/29	2	276.49	3	275.50	271.00	-1	2,818	-0.03%
2022/09/28	2	286.02	0	0.00	285.00	2	2,767	0.07%
2022/09/27	1	299.02	0	0.00	300.00	1	2,795	0.04%
2022/09/26	2	303.50	0	0.00	297.00	2	2,853	0.07%
2022/09/23	0	317.00	0	0.00	315.50	0	2,928	0.00%
2022/09/22	0	322.50	0	0.00	322.50	0	2,962	0.00%
2022/09/20	0.1	333.00	0	0.00	333.50	0.1	2,976	0.00%
2022/09/16	0	333.50	0.1	334.00	332.00	-0.1	2,991	0.00%
2022/09/15	1	333.00	3	336.33	338.00	-2	2,977	-0.07%
2022/09/14	0	323.50	4	324.13	325.00	-4	2,956	-0.13%
2022/09/13	4	333.25	1.1	335.73	333.00	2.9	2,951	0.10%
2022/09/12	4.1	334.95	1	331.50	333.00	3.1	2,987	0.10%
2022/09/07	0.1	316.00	0	0.00	316.00	0.1	2,901	0.00%
2022/09/06	0.1	311.91	0	0.00	316.00	0.1	2,909	0.00%
2022/09/05	0	310.60	0	0.00	308.50	0	2,920	0.00%
2022/09/02	1	313.52	0	0.00	312.50	1	2,913	0.03%
2022/09/01	0.1	319.67	0	0.00	317.00	0.1	2,885	0.00%
2022/08/31	0.1	325.50	2	319.00	328.50	-2	2,863	-0.07%
2022/08/30	0	0.00	8	318.00	317.50	-8	2,851	-0.28%
2022/08/29	0.1	315.09	0	0.00	317.50	0.1	2,832	0.00%
2022/08/26	0	0.00	3	333.00	332.00	-3	2,781	-0.11%
2022/08/25	0	327.00	0	0.00	326.00	0	2,770	0.00%
2022/08/23	0.1	324.50	0	0.00	324.00	0.1	2,838	0.00%
2022/08/22	6.1	327.01	13	327.00	327.00	-7	2,845	-0.24%
2022/08/18	0	0.00	0	329.00	327.50	0	2,833	0.00%
2022/08/17	1	329.00	0	0.00	329.00	1	2,822	0.04%
2022/08/16	0.1	334.50	0	0.00	332.50	0.1	2,801	0.00%
2022/08/15	0.1	335.00	0	0.00	334.50	0.1	2,800	0.00%
2022/08/12	0.1	324.00	0	0.00	330.00	0.1	2,799	0.00%
2022/08/11	0	0.00	3	326.67	326.50	-3	2,769	-0.11%
2022/08/09	0	325.00	0	0.00	325.00	0	2,791	0.00%
2022/08/08	1	323.50	0	0.00	325.00	1	2,811	0.04%
2022/08/05	2	321.01	0	0.00	323.00	2	2,818	0.07%
2022/08/04	2.1	315.83	0	0.00	317.00	2.1	2,824	0.07%
2022/08/03	1	325.00	0	0.00	326.50	1	2,773	0.04%
2022/08/02	0.1	327.25	0	0.00	325.50	0.1	2,804	0.00%
2022/08/01	0.1	338.14	2	339.75	341.00	-1.9	2,776	-0.07%
2022/07/28	0	0.00	1	340.00	340.50	-1	2,792	-0.04%
2022/07/27	0	341.00	0.1	335.15	342.50	-0.1	2,786	0.00%
2022/07/26	0	335.00	0	0.00	336.50	0	2,779	0.00%
2022/07/25	2	330.50	1	334.00	337.00	1	2,806	0.04%
2022/07/22	1	335.00	2	332.50	333.50	-1	2,810	-0.04%
2022/07/20	1	324.54	1	325.50	322.50	0	2,791	0.00%
2022/07/19	0	326.00	0	324.51	326.00	0	2,770	0.00%
2022/07/15	1	320.99	0	0.00	318.50	1	2,725	0.04%
2022/07/14	1	320.00	0	0.00	320.00	1	2,711	0.04%
2022/07/13	1	317.50	1	319.00	318.00	0	2,698	0.00%
2022/07/12	0	312.50	2.2	312.00	309.00	-2.2	2,648	-0.08%
2022/07/11	1	300.02	0	0.00	304.00	1	2,589	0.04%
2022/07/08	10	308.05	5	308.30	308.50	5	2,561	0.20%
2022/07/07	0.1	287.00	0.1	290.00	291.00	0	2,477	0.00%
2022/07/06	1	281.01	0	0.00	280.00	1	2,465	0.04%
2022/07/05	2	279.00	1	288.50	284.50	1	2,455	0.04%
2022/07/04	2.2	281.34	2	280.75	278.00	0.2	2,403	0.01%
2022/07/01	3.3	293.41	43	287.63	282.00	-39.7	2,373	-1.67%
2022/06/30	0.1	310.69	14	310.46	308.00	-13.9	2,292	-0.61%
2022/06/29	0	327.50	0.2	327.50	325.00	-0.2	2,259	-0.01%
2022/06/28	3	333.83	0	0.00	332.00	3	2,242	0.13%
2022/06/27	1	341.50	0	0.00	341.50	1	2,254	0.04%
2022/06/24	0.1	328.82	4	327.63	328.00	-3.9	2,231	-0.18%
2022/06/23	2.1	331.23	8	327.81	331.50	-5.9	2,215	-0.27%
2022/06/22	4.3	343.14	7.2	337.32	335.50	-3	2,187	-0.13%
2022/06/21	2.1	343.32	0	0.00	353.00	2.1	2,166	0.09%
2022/06/20	2.2	343.27	0.3	341.00	342.00	1.9	2,165	0.09%
2022/06/17	3	357.33	0	0.00	354.00	3	2,161	0.14%
2022/06/16	0.4	379.28	0	0.00	368.00	0.4	2,151	0.02%
2022/06/14	0.3	378.12	0.1	379.00	377.00	0.2	2,317	0.01%
2022/06/13	3	385.67	0.2	386.50	384.00	2.8	2,303	0.12%
2022/06/10	1.1	399.52	0.2	401.00	400.00	0.8	2,301	0.04%
2022/06/08	1.2	404.49	0	0.00	403.00	1.2	2,314	0.05%
2022/06/06	1	410.50	0.1	404.00	410.50	0.9	2,346	0.04%
2022/06/02	0	0.00	1	407.00	407.00	-1	2,374	-0.04%
2022/05/31	1	398.50	0.6	400.00	405.00	0.4	2,444	0.02%
2022/05/30	0	0.00	1	398.00	399.50	-1	2,397	-0.04%
2022/05/27	1	391.00	1	392.00	393.00	0	2,401	0.00%
2022/05/26	1.1	385.18	2	385.50	385.50	-0.9	2,443	-0.04%
2022/05/25	0.2	389.00	0	0.00	387.50	0.2	2,482	0.01%
2022/05/24	4	386.13	0	0.00	382.00	4	2,548	0.16%
2022/05/20	1	396.00	0	0.00	395.00	1	2,622	0.04%
2022/05/19	2	391.00	1	394.00	398.00	1	2,634	0.04%
2022/05/18	1	401.50	0	0.00	401.00	1	2,643	0.04%
2022/05/17	1	385.50	1	395.50	397.00	0	2,639	0.00%
2022/05/16	1.1	387.46	0	0.00	381.50	1.1	2,623	0.04%
2022/05/13	1.1	383.00	1.3	383.06	383.00	-0.2	2,612	-0.01%
2022/05/12	2.3	386.35	1	386.00	378.00	1.3	2,629	0.05%
2022/05/11	2.1	390.08	0	0.00	392.00	2.1	2,631	0.08%
2022/05/10	2.5	390.61	0	394.00	392.50	2.5	2,684	0.09%
2022/05/09	0.1	400.50	0	0.00	398.50	0.1	2,651	0.00%
2022/05/06	1	407.50	1	408.50	408.00	0	2,664	0.00%
2022/05/05	0	414.00	2.9	415.62	417.00	-2.9	2,680	-0.11%
2022/05/04	0	0.00	0.2	406.00	408.50	-0.2	2,693	-0.01%
2022/05/03	1.1	403.86	1	410.00	406.50	0.1	2,731	0.00%
2022/04/29	1	402.00	2	407.50	404.50	-1	2,759	-0.04%
2022/04/28	0	0.00	0	405.00	405.00	0	2,788	0.00%
2022/04/27	0.8	398.00	0	0.00	407.00	0.8	2,815	0.03%
2022/04/26	1.5	396.50	0	0.00	399.00	1.5	2,847	0.05%
2022/04/25	2.2	395.50	0	0.00	393.50	2.2	2,931	0.08%
2022/04/22	2	404.50	0	0.00	405.50	2	2,949	0.07%
2022/04/20	0	411.92	1.1	412.90	409.50	-1.1	3,062	-0.04%
2022/04/19	1.1	412.95	0	0.00	413.00	1.1	3,081	0.03%
2022/04/14	0	404.00	0	0.00	406.00	0	3,274	0.00%
2022/04/13	1	399.00	0	0.00	401.00	1	3,356	0.03%
2022/04/12	1.1	390.21	6	391.50	393.00	-4.9	3,491	-0.14%
2022/04/11	3.1	399.19	0	0.00	398.00	3.1	3,799	0.08%
2022/04/08	0	412.50	0.2	415.00	413.00	-0.1	3,859	0.00%
2022/04/07	1.3	415.62	10	412.25	409.00	-8.7	3,871	-0.22%
2022/04/06	1	420.50	16.1	421.07	423.50	-15.1	3,865	-0.39%
2022/04/01	1	426.50	2	429.00	426.00	-1	3,930	-0.03%
2022/03/30	0	437.50	0	0.00	440.00	0	3,984	0.00%
2022/03/28	0	0.00	0.1	423.50	431.50	-0.1	4,080	0.00%
2022/03/25	0	0.00	1.6	431.63	430.50	-1.6	4,082	-0.04%
2022/03/23	1.1	432.91	1	435.50	433.00	0.1	4,085	0.00%
2022/03/22	0.1	431.50	3	425.17	432.00	-2.9	4,078	-0.07%
2022/03/21	10.2	419.28	0	0.00	418.50	10.2	4,040	0.25%
2022/03/18	21.2	420.29	3.3	421.98	423.50	17.9	4,022	0.44%
2022/03/17	1	440.38	2	440.50	445.50	-1	3,898	-0.02%
2022/03/16	2.1	415.30	1	426.00	417.50	1.1	3,845	0.03%
2022/03/15	2	420.50	1	426.50	420.00	1	3,842	0.03%
2022/03/14	0.1	436.00	0	0.00	436.00	0.1	3,836	0.00%
2022/03/11	2	431.26	0	0.00	434.00	2	3,873	0.05%
2022/03/10	1	436.00	0	0.00	436.00	1	3,901	0.03%
2022/03/09	0	424.75	0.2	421.25	423.50	-0.2	3,908	0.00%
2022/03/08	1.1	417.09	21	423.57	414.50	-19.9	3,907	-0.51%
2022/03/07	3.6	428.80	11	428.00	427.00	-7.4	3,897	-0.19%
2022/03/03	0.2	461.10	0	0.00	459.50	0.2	3,924	0.01%
2022/03/02	1	458.00	4	460.00	462.50	-3	3,956	-0.08%
2022/03/01	0	0.00	3.1	462.19	465.00	-3.1	3,973	-0.08%
2022/02/25	4	450.13	1	449.50	451.50	3	3,971	0.08%
2022/02/24	7.1	451.17	4.2	451.55	448.00	2.9	3,958	0.07%
2022/02/23	2.2	464.32	0	0.00	463.50	2.2	3,927	0.06%
2022/02/22	3.5	468.51	0	0.00	469.50	3.5	3,930	0.09%
2022/02/21	1.3	468.81	1	467.15	479.50	0.3	3,963	0.01%
2022/02/18	1	471.00	1	473.00	473.00	0	4,013	0.00%
2022/02/17	4.4	470.93	4	469.88	467.50	0.4	4,028	0.01%
2022/02/16	1.2	468.83	2	471.50	472.50	-0.8	4,053	-0.02%
2022/02/15	3.1	464.77	0	0.00	464.50	3.1	4,054	0.08%
2022/02/14	3.1	467.35	1	466.50	464.00	2.1	4,050	0.05%
2022/02/11	2.1	480.48	2	481.25	482.00	0.1	4,043	0.00%
2022/02/10	3	475.00	2	472.25	489.50	1	4,046	0.02%
2022/02/09	2	465.50	3	464.64	466.00	-1	4,002	-0.03%
2022/02/07	2.6	455.19	1	452.01	454.00	1.6	4,000	0.04%
2022/01/26	0	0.00	2	455.25	459.00	-2	4,047	-0.05%
2022/01/25	2.1	455.49	7.7	457.91	451.00	-5.7	4,146	-0.14%
2022/01/24	2.3	461.43	3	462.17	463.00	-0.7	4,130	-0.02%
2022/01/21	3	472.94	18.6	469.68	469.50	-15.6	4,123	-0.38%
2022/01/20	1.1	482.50	2	484.00	481.50	-0.9	4,162	-0.02%
2022/01/19	8.8	491.53	6	492.06	487.50	2.8	4,149	0.07%
2022/01/18	4	511.01	2.2	508.36	502.00	1.8	4,118	0.04%
2022/01/17	0.2	500.00	2	493.50	501.00	-1.9	4,049	-0.05%
2022/01/14	7.1	489.22	2.2	485.91	492.00	5	4,047	0.12%
2022/01/13	7.1	500.77	4	498.00	498.00	3.1	4,035	0.08%
2022/01/12	1.1	503.45	10	507.10	510.00	-8.9	4,026	-0.22%
2022/01/11	10.7	503.99	1.4	502.31	501.00	9.3	4,009	0.23%
2022/01/10	3	517.33	9.4	512.50	519.00	-6.4	3,956	-0.16%
2022/01/07	4.1	513.85	5.8	518.72	515.00	-1.7	3,941	-0.04%
2022/01/06	1	522.00	1.1	526.82	523.00	-0.1	3,850	0.00%
2022/01/05	5	530.79	4	532.00	535.00	1	3,789	0.03%
2022/01/04	1	505.61	16.4	513.85	533.00	-15.4	3,671	-0.42%
2022/01/03	0	0.00	7.6	491.14	491.00	-7.6	3,353	-0.23%
2021/12/30	3	478.00	3.6	479.58	479.50	-0.6	3,300	-0.02%
2021/12/29	1	472.00	3	475.33	474.00	-2	3,332	-0.06%
2021/12/28	1	481.00	1.1	480.50	478.00	-0.1	3,367	0.00%
2021/12/27	1	480.00	0	478.00	481.50	1	3,348	0.03%
2021/12/24	2	473.50	0.1	473.00	473.00	2	3,395	0.06%
2021/12/23	2	473.50	2.1	475.98	476.00	0	3,393	0.00%
2021/12/22	0.1	466.00	3	466.33	469.50	-3	3,393	-0.09%
2021/12/21	0.1	454.50	0	0.00	455.00	0.1	3,368	0.00%
2021/12/20	0.1	450.00	0	0.00	448.00	0.1	3,366	0.00%
2021/12/17	0.2	448.53	10	446.95	447.00	-9.8	3,378	-0.29%
2021/12/16	1	451.50	1	453.50	451.00	0	3,379	0.00%
2021/12/15	0.1	454.00	0	0.00	450.50	0.1	3,400	0.00%
2021/12/14	2.1	451.24	2.2	448.44	448.50	-0.1	3,425	0.00%
2021/12/13	1	457.00	1.2	456.83	456.50	-0.2	3,448	-0.01%
2021/12/10	2.1	448.81	1	449.00	447.50	1.1	3,480	0.03%
2021/12/09	0.1	454.00	1	451.00	453.50	-0.9	3,497	-0.03%
2021/12/08	2	457.50	2	455.75	454.50	0	3,501	0.00%
2021/12/07	1.1	463.26	1	455.00	456.00	0.1	3,505	0.00%
2021/12/06	1.1	467.01	1.3	465.74	465.00	-0.2	3,491	-0.01%
2021/12/03	0	0.00	0.1	470.50	472.50	-0.1	3,533	0.00%
2021/12/02	1.3	466.99	0	0.00	465.00	1.3	3,524	0.04%
2021/11/29	0.2	457.50	1	458.00	459.50	-0.9	3,527	-0.02%
2021/11/26	4.1	459.27	2	456.75	452.00	2.1	3,537	0.06%
2021/11/25	3.4	467.69	1.1	466.73	465.00	2.3	3,565	0.06%
2021/11/24	2.2	461.59	5	466.10	468.00	-2.8	3,593	-0.08%
2021/11/23	2	461.50	3	464.00	463.00	-1	3,634	-0.03%
2021/11/22	2	461.28	1.1	462.57	466.00	1	3,701	0.03%
2021/11/19	0	0.00	1	460.00	463.00	-1	3,720	-0.03%
2021/11/18	0.1	455.33	1.2	458.17	456.00	-1.1	3,746	-0.03%
2021/11/17	0.1	445.00	4	448.29	448.00	-3.9	3,775	-0.10%
2021/11/16	5.1	439.70	4	440.50	436.50	1.1	3,871	0.03%
2021/11/15	1	438.51	4.1	439.17	442.00	-3.1	4,120	-0.07%
2021/11/12	0	432.50	5.1	430.42	429.50	-5	4,155	-0.12%
2021/11/11	1	430.50	1	430.00	429.50	0	4,196	0.00%
2021/11/10	4.1	430.72	0	0.00	430.00	4.1	4,274	0.10%
2021/11/09	0	0.00	1	427.50	429.00	-1	4,380	-0.02%
2021/11/08	2.2	418.80	0	0.00	419.00	2.2	4,358	0.05%
2021/11/05	1	425.50	0	0.00	425.50	1	4,396	0.02%
2021/11/04	1.2	421.91	1.1	422.09	423.00	0.1	4,430	0.00%
2021/11/03	1.1	423.43	7	417.21	422.50	-6	4,458	-0.13%
2021/11/02	14.2	414.80	6	410.33	410.00	8.2	4,405	0.19%
2021/11/01	5	428.50	1	428.50	427.00	4	4,322	0.09%
2021/10/29	1.1	435.19	0	0.00	434.00	1.1	4,311	0.03%
2021/10/28	5	439.80	2	438.50	438.50	3	4,310	0.07%
2021/10/27	1.1	424.18	1	426.00	430.50	0.1	4,235	0.00%
2021/10/26	1.2	428.63	0	0.00	427.50	1.2	4,261	0.03%
2021/10/25	1.2	421.44	1.1	424.64	427.00	0.1	4,254	0.00%
2021/10/22	3.2	418.67	2	419.00	421.50	1.2	4,333	0.03%
2021/10/21	2	418.01	10	425.75	419.50	-8	4,442	-0.18%
2021/10/20	2	423.50	1.1	425.67	426.00	1	4,495	0.02%
2021/10/19	2	417.50	0	0.00	419.00	2	4,510	0.04%
2021/10/18	4	413.26	0	0.00	410.50	4	4,589	0.09%
2021/10/15	2	410.50	0	0.00	417.00	2	4,678	0.04%
2021/10/14	0	407.00	0	0.00	405.50	0	4,697	0.00%
2021/10/13	3	408.83	0	0.00	402.00	3	4,753	0.06%
2021/10/12	6	413.25	0	0.00	414.00	6	4,751	0.13%
2021/10/08	7	417.42	0	0.00	410.00	7	4,767	0.15%
2021/10/06	1.2	405.35	0	0.00	403.00	1.2	4,785	0.02%
2021/10/05	0	411.50	0	0.00	417.00	0	4,777	0.00%
2021/10/04	2	410.67	0.3	414.00	409.50	1.7	4,776	0.04%
2021/10/01	4.2	426.22	1	427.00	418.00	3.2	4,818	0.07%
2021/09/30	0	0.00	1	441.46	442.50	-1	4,943	-0.02%
2021/09/29	6	439.42	2.1	442.48	439.00	4	5,106	0.08%
2021/09/28	7.1	457.43	0	0.00	453.00	7.1	5,152	0.14%
2021/09/27	3.1	464.42	2	466.00	466.00	1.1	5,162	0.02%
2021/09/24	1.2	472.30	0	0.00	469.00	1.2	5,315	0.02%
2021/09/23	0.1	469.50	0	0.00	469.00	0.1	5,496	0.00%
2021/09/22	3.2	456.39	1.2	456.83	463.00	2	5,528	0.04%
2021/09/17	0.2	468.34	0.1	465.00	470.50	0.1	5,571	0.00%
2021/09/16	2.2	461.82	0	0.00	461.50	2.2	5,573	0.04%
2021/09/15	0.1	471.69	0	0.00	466.00	0.1	5,586	0.00%
2021/09/14	2	482.25	0	0.00	481.00	2	5,612	0.04%
2021/09/13	12	483.79	12	483.42	484.00	0	5,671	0.00%
2021/09/10	0.1	480.00	0	0.00	481.50	0.1	5,759	0.00%
2021/09/09	18.2	474.91	19	469.55	475.00	-0.8	5,996	-0.01%
2021/09/08	2	467.25	0.9	473.05	460.50	1.2	6,141	0.02%
2021/09/07	1	481.98	0	481.50	477.00	1	6,297	0.02%
2021/09/06	0.1	481.25	0	0.00	480.50	0.1	6,296	0.00%
2021/09/03	2.1	483.02	3.1	485.15	480.50	-0.9	6,299	-0.01%
2021/09/02	1	480.04	1	491.00	479.50	0	6,318	0.00%
2021/09/01	1.1	479.33	1	484.50	489.00	0.1	6,367	0.00%
2021/08/31	6.1	472.72	0	0.00	479.50	6.1	6,399	0.10%
2021/08/30	1.1	480.01	0.1	480.00	484.50	1	6,386	0.02%
2021/08/27	0	0.00	2.1	476.01	477.00	-2.1	6,368	-0.03%
2021/08/26	7.1	462.74	0	0.00	464.50	7.1	6,378	0.11%
2021/08/25	2	464.25	5.2	467.48	472.00	-3.2	6,352	-0.05%
2021/08/24	4.1	459.17	2	467.00	455.50	2.1	6,417	0.03%
2021/08/23	3.1	448.20	0	0.00	454.00	3.1	6,446	0.05%
2021/08/20	11.5	445.76	10	446.85	446.00	1.5	6,412	0.02%
2021/08/19	6.4	464.31	4	457.25	450.00	2.4	6,317	0.04%
2021/08/18	1.1	487.71	3.2	481.02	498.00	-2.1	6,165	-0.03%
2021/08/17	1	490.92	1	485.50	474.00	0	6,154	0.00%
2021/08/16	1	494.97	1	492.50	492.00	0	6,266	0.00%
2021/08/13	4.2	511.72	3	521.00	500.00	1.2	6,284	0.02%
2021/08/12	0	533.50	0.5	533.90	529.00	-0.5	6,292	-0.01%
2021/08/11	4.1	532.65	4.2	530.62	533.00	-0.1	6,487	0.00%
2021/08/10	1.1	535.19	0	538.00	531.00	1.1	6,647	0.02%
2021/08/09	3.2	548.23	2	551.00	545.00	1.2	6,886	0.02%
2021/08/06	0.1	559.00	1	553.00	558.00	-1	7,108	-0.01%
2021/08/05	0.1	560.00	0	0.00	558.00	0.1	7,424	0.00%
2021/08/04	2.1	554.38	0	0.00	554.00	2.1	7,646	0.03%
2021/08/03	3	555.99	1	553.00	553.00	2	7,734	0.03%
2021/08/02	0	555.00	0	0.00	557.00	0	7,840	0.00%
2021/07/30	6.1	562.60	0	0.00	560.00	6.1	7,891	0.08%
2021/07/29	0	0.00	2	570.50	571.00	-2	7,918	-0.03%
2021/07/28	8.2	574.11	3	571.33	565.00	5.2	8,050	0.06%
2021/07/27	7	594.57	4.1	589.58	581.00	3	8,046	0.04%
2021/07/26	4	591.99	4.4	589.64	600.00	-0.4	7,969	0.00%
2021/07/23	2	587.01	3	592.33	589.00	-1	7,938	-0.01%
2021/07/22	3	592.67	4.4	599.09	591.00	-1.4	7,932	-0.02%
2021/07/21	4	583.50	14	580.43	588.00	-10	7,887	-0.13%
2021/07/20	5	573.19	0	0.00	568.00	5	7,901	0.06%
2021/07/19	5	579.35	2.3	578.38	583.00	2.8	7,915	0.04%
2021/07/16	4	578.50	3	577.67	578.00	1	7,949	0.01%
2021/07/15	2	590.00	3	588.34	586.00	-1	8,102	-0.01%
2021/07/14	7.1	583.40	8.3	582.00	583.00	-1.3	8,112	-0.02%
2021/07/13	3.3	589.69	2.1	588.15	581.00	1.3	8,160	0.02%
2021/07/12	2.2	588.42	9	591.89	586.00	-6.9	8,159	-0.08%
2021/07/09	7.1	586.17	5.1	588.04	584.00	2	8,206	0.02%
2021/07/08	5.1	604.75	6	594.20	590.00	-0.9	8,194	-0.01%
2021/07/07	6.6	603.09	11.1	608.02	603.00	-4.6	8,163	-0.06%
2021/07/06	2.3	591.66	9.4	592.51	597.00	-7.1	8,056	-0.09%
2021/07/05	0	0.00	5.1	571.78	571.00	-5.1	8,071	-0.06%
2021/07/02	3.1	557.08	8	554.50	556.00	-4.9	8,041	-0.06%
2021/07/01	7.1	566.81	9	561.01	557.00	-1.9	8,044	-0.02%
2021/06/29	12.1	558.29	5	556.80	555.00	7.1	7,936	0.09%
2021/06/28	0	0.00	2	541.48	545.00	-2	7,801	-0.03%
2021/06/25	3.1	532.42	3	542.99	535.00	0.1	7,826	0.00%
2021/06/24	1	536.00	1	539.00	530.00	0	7,803	0.00%
2021/06/23	0	0.00	5.1	531.60	534.00	-5.1	7,848	-0.06%
2021/06/22	3	526.33	2	536.00	525.00	1	7,888	0.01%
2021/06/21	4.3	528.97	1.1	526.91	527.00	3.2	7,870	0.04%
2021/06/18	4.1	544.95	2.1	544.33	540.00	2	7,826	0.03%
2021/06/17	18	546.22	20.6	547.34	545.00	-2.6	7,778	-0.03%
2021/06/16	11	526.27	3	530.32	531.00	8	7,623	0.10%
2021/06/15	0	516.00	5.3	514.17	523.00	-5.3	7,543	-0.07%
2021/06/11	0	499.00	0	0.00	494.00	0	7,392	0.00%
2021/06/10	0	499.50	3	499.67	500.00	-3	7,461	-0.04%
2021/06/09	2	494.25	2	494.75	496.00	0	7,502	0.00%
2021/06/08	3	493.17	5.1	493.92	497.50	-2.1	7,606	-0.03%
2021/06/07	4.5	477.60	5	475.30	477.50	-0.5	7,769	-0.01%
2021/06/04	3	487.00	0	487.00	491.00	3	7,782	0.04%
2021/06/03	1	493.99	3	490.17	494.50	-2	7,907	-0.03%
2021/06/02	6.1	489.87	1	485.00	486.00	5.1	8,012	0.06%
2021/06/01	1.2	502.70	5.1	501.59	500.00	-3.8	8,032	-0.05%
2021/05/31	3	502.33	2	503.00	505.00	1	8,075	0.01%
2021/05/28	2	492.00	8	487.63	490.00	-6	8,049	-0.07%
2021/05/27	0	0.00	1	480.00	478.50	-1	8,044	-0.01%
2021/05/26	2	481.75	2	477.50	481.00	0	8,135	0.00%
2021/05/25	1	472.00	7.1	477.63	479.00	-6.1	8,138	-0.07%
2021/05/24	5	452.30	3	460.17	463.50	2	8,191	0.02%
2021/05/21	15	468.03	10	471.75	458.50	5	8,350	0.06%
2021/05/20	2	444.75	2.1	443.52	443.50	-0.1	8,331	0.00%
2021/05/19	5	443.90	1.3	441.00	442.50	3.7	8,333	0.04%
2021/05/18	3.1	443.04	3	442.37	449.00	0	8,340	0.00%
2021/05/17	8	413.06	5.1	414.76	415.50	2.9	8,427	0.03%
2021/05/14	12.5	444.01	6.4	442.30	440.00	6.1	8,287	0.07%
2021/05/13	13.4	415.57	9.1	412.40	409.50	4.3	8,073	0.05%
2021/05/12	11.2	431.24	4	433.72	423.00	7.2	7,929	0.09%
2021/05/11	11.8	472.28	4	478.83	469.00	7.8	7,730	0.10%
2021/05/10	14.1	520.74	1	516.00	511.00	13.1	7,695	0.17%
2021/05/07	3.1	522.84	7.2	527.55	535.00	-4	7,753	-0.05%
2021/05/06	2	501.00	3	498.67	501.00	-1	7,796	-0.01%
2021/05/05	2.5	497.14	0.2	502.00	490.50	2.3	7,881	0.03%
2021/05/04	13.4	507.53	6	503.42	503.00	7.4	8,049	0.09%
2021/05/03	6.2	526.74	7	528.88	522.00	-0.8	8,230	-0.01%
2021/04/29	3.2	547.66	0.1	550.00	543.00	3.1	8,285	0.04%
2021/04/28	7	550.29	5	548.00	547.00	2	8,373	0.02%
2021/04/27	2	557.50	0	0.00	555.00	2	8,464	0.02%
2021/04/26	0	557.00	2.1	557.14	560.00	-2.1	8,557	-0.02%
2021/04/23	2.1	564.66	3	555.00	554.00	-0.9	8,685	-0.01%
2021/04/22	4.3	556.51	2	561.00	546.00	2.3	8,861	0.03%
2021/04/21	8.3	558.96	0	0.00	557.00	8.3	9,069	0.09%
2021/04/20	3	572.67	11	562.92	571.00	-8	9,320	-0.09%
2021/04/19	3.1	555.05	0	0.00	553.00	3.1	9,393	0.03%
2021/04/16	4.1	549.48	0	0.00	551.00	4.1	9,653	0.04%
2021/04/15	1.1	544.49	0	0.00	553.00	1.1	10,131	0.01%
2021/04/14	4.2	545.61	5	547.20	546.00	-0.8	10,236	-0.01%
2021/04/13	8	557.39	0.1	563.00	556.00	7.9	10,413	0.08%
2021/04/12	1.1	563.29	1	570.00	563.00	0.1	10,560	0.00%
2021/04/09	1	578.00	1	586.00	578.00	0	10,571	0.00%
2021/04/08	3	584.31	3.1	586.57	587.00	-0.1	10,609	0.00%
2021/04/07	2	564.50	0	0.00	570.00	2	10,587	0.02%
2021/04/06	0	0.00	1	560.94	562.00	-1	10,645	-0.01%
2021/04/01	1.1	551.01	1	548.00	553.00	0.1	10,672	0.00%
2021/03/31	1.1	555.00	0.1	560.00	553.00	1	10,747	0.01%
2021/03/30	0	0.00	2	562.50	563.00	-2	11,057	-0.02%
2021/03/29	1	558.93	0	0.00	554.00	1	11,140	0.01%
2021/03/26	2	557.50	3	560.00	559.00	-1	11,223	-0.01%
2021/03/25	3.2	545.43	0	0.00	542.00	3.2	11,290	0.03%
2021/03/24	0	0.00	6	551.67	552.00	-6	11,327	-0.05%
2021/03/23	1.1	555.42	1	566.00	554.00	0.1	11,551	0.00%
2021/03/22	6.1	552.68	2.1	555.24	563.00	4	11,668	0.03%
2021/03/19	4.1	549.95	4	546.50	552.00	0.1	11,983	0.00%
2021/03/18	5.2	562.57	1	565.00	559.00	4.2	12,076	0.03%
2021/03/17	2	572.50	1	572.00	568.00	1	12,371	0.01%
2021/03/16	6	586.67	3.1	580.80	579.00	3	12,758	0.02%
2021/03/15	0	0.00	3	571.67	580.00	-3	13,158	-0.02%
2021/03/12	5.2	574.23	4	572.25	572.00	1.2	13,230	0.01%
2021/03/11	15.2	558.48	10.3	562.51	565.00	4.9	13,241	0.04%
2021/03/10	2.1	536.15	2	535.00	534.00	0.1	13,112	0.00%
2021/03/09	12.1	539.31	13.5	536.70	535.00	-1.4	13,284	-0.01%
2021/03/08	4.3	558.72	4.5	551.89	547.00	-0.2	13,266	0.00%
2021/03/05	7.1	563.71	4	568.00	564.00	3.1	13,334	0.02%
2021/03/04	6.5	580.76	10	580.10	575.00	-3.5	13,528	-0.03%
2021/03/03	7	586.71	6	585.83	592.00	1	13,543	0.01%
2021/03/02	4	597.25	10.1	584.00	583.00	-6.1	13,585	-0.04%
2021/02/26	9.1	598.80	6	596.83	593.00	3.1	13,877	0.02%
2021/02/25	7.1	615.86	11	620.72	614.00	-4	14,159	-0.03%
2021/02/24	7.1	629.09	10.2	620.13	612.00	-3.1	14,233	-0.02%
2021/02/23	6.2	625.29	8	628.88	637.00	-1.8	14,323	-0.01%
2021/02/22	9	620.78	11.1	623.91	620.00	-2.1	14,226	-0.01%
2021/02/19	7	602.71	4	610.50	609.00	3	14,128	0.02%
2021/02/18	8.9	618.89	4.1	615.76	612.00	4.8	14,133	0.03%
2021/02/17	3.3	606.52	6.2	618.55	623.00	-2.9	14,120	-0.02%
2021/02/05	3.1	591.26	10	590.10	588.00	-6.9	13,936	-0.05%
2021/02/04	7	585.29	17	584.76	583.00	-10	13,989	-0.07%
2021/02/03	5	592.00	4.1	592.05	593.00	0.9	14,107	0.01%
2021/02/02	7	591.71	4	589.00	596.00	3	14,114	0.02%
2021/02/01	13	564.31	10	567.96	573.00	3	14,079	0.02%
2021/01/29	5.3	586.57	10.5	582.28	574.00	-5.2	13,973	-0.04%
2021/01/28	8.6	580.00	20.5	578.85	577.00	-11.9	13,970	-0.08%
2021/01/27	9.4	594.48	5.2	594.77	597.00	4.2	14,095	0.03%
2021/01/26	17.2	612.05	7	598.57	597.00	10.2	14,352	0.07%
2021/01/25	9.1	625.83	17	623.82	626.00	-7.9	14,157	-0.06%
2021/01/22	4.1	609.49	3	610.00	608.00	1.1	13,907	0.01%
2021/01/21	4.2	603.31	5	604.00	608.00	-0.8	13,821	-0.01%
2021/01/20	4	602.98	6	598.32	594.00	-2	13,714	-0.01%
2021/01/19	3.2	609.97	0	0.00	608.00	3.2	13,633	0.02%
2021/01/18	9	592.78	7	597.14	602.00	2	13,587	0.01%
2021/01/15	11.1	613.28	9	604.00	602.00	2.1	13,422	0.02%
2021/01/14	5.2	597.75	8	597.00	608.00	-2.8	13,162	-0.02%
2021/01/13	11	592.09	8.7	595.11	604.00	2.3	12,921	0.02%
2021/01/12	8.2	577.92	7	585.29	575.00	1.2	12,604	0.01%
2021/01/11	8	589.50	11.1	586.89	592.00	-3.1	12,407	-0.02%
2021/01/08	6	552.83	19	552.16	572.00	-13	12,221	-0.11%
2021/01/07	5.1	525.18	9	521.00	529.00	-3.9	11,699	-0.03%
2021/01/06	10	521.69	8	515.00	513.00	2	11,576	0.02%
2021/01/05	10.1	528.13	12	526.50	528.00	-1.9	11,391	-0.02%
2021/01/04	2.1	519.52	3	520.00	520.00	-0.9	11,327	-0.01%
2020/12/31	11.2	517.26	5	516.80	518.00	6.2	11,391	0.05%
2020/12/30	2.1	519.08	13.1	516.43	521.00	-11.1	11,285	-0.10%
2020/12/29	7	507.57	11	506.09	506.00	-4	11,147	-0.04%
2020/12/28	9	499.83	3	504.67	502.00	6	11,076	0.05%
2020/12/25	5	504.40	2.1	507.90	500.00	2.9	11,117	0.03%
2020/12/24	16.2	510.56	15.1	508.94	504.00	1.1	11,211	0.01%
2020/12/23	3.1	488.56	10	489.30	492.00	-7	10,873	-0.06%
2020/12/22	13.2	483.92	15	482.63	477.50	-1.9	10,803	-0.02%
2020/12/21	8	479.62	9	481.11	482.00	-1	10,763	-0.01%
2020/12/18	6	490.17	5	490.89	485.50	1	10,661	0.01%
2020/12/17	9	486.94	15	483.97	495.00	-6	10,605	-0.06%
2020/12/16	8	498.19	14.5	496.86	495.50	-6.5	10,384	-0.06%
2020/12/15	30	498.90	35	499.61	488.50	-5	10,241	-0.05%
2020/12/14	5	515.80	4	515.75	520.00	1	9,964	0.01%
2020/12/11	22	515.55	23	514.17	518.00	-1	9,826	-0.01%
2020/12/10	22	509.91	20.1	507.18	509.00	1.9	9,487	0.02%
2020/12/09	7	491.72	15.2	493.97	499.00	-8.2	9,114	-0.09%
2020/12/08	6	466.01	7	463.86	466.50	-1	8,669	-0.01%
2020/12/07	10	459.85	5	461.99	458.50	5	8,607	0.06%
2020/12/04	5	456.60	3.1	458.85	459.00	2	8,562	0.02%
2020/12/03	8	457.94	10	458.75	460.50	-2	8,610	-0.02%
2020/12/02	4.1	449.89	7	448.57	450.00	-2.9	8,368	-0.03%
2020/12/01	10.2	450.15	10	446.55	454.00	0.2	8,276	0.00%
2020/11/30	8.2	446.37	11.2	447.07	442.00	-3.1	8,157	-0.04%
2020/11/27	4.2	434.08	4	434.50	436.00	0.2	7,936	0.00%
2020/11/26	5.4	424.17	5	424.50	428.50	0.4	7,906	0.01%
2020/11/25	13.3	432.46	13.1	441.98	423.00	0.3	7,934	0.00%
2020/11/24	14.1	433.07	16.1	434.94	437.50	-2	7,624	-0.03%
2020/11/23	5.1	416.89	4	415.00	418.50	1.1	7,265	0.02%
2020/11/20	11	412.27	15.1	413.04	412.00	-4.1	7,173	-0.06%
2020/11/19	7	404.07	6	404.67	404.00	1	7,018	0.01%
2020/11/18	1.1	397.34	4	399.00	399.50	-2.9	7,016	-0.04%
2020/11/17	3	400.17	19	399.53	398.50	-16	7,138	-0.22%
2020/11/16	12	398.75	6	396.58	396.50	6	7,492	0.08%
2020/11/13	4	398.00	7	397.64	397.00	-3	7,674	-0.04%
2020/11/12	8	395.19	4	396.63	395.50	4	7,652	0.05%
2020/11/11	2.1	392.73	7	393.57	392.50	-5	7,575	-0.07%
2020/11/10	9.2	388.84	1	387.00	388.00	8.2	7,471	0.11%
2020/11/09	3	387.17	14	386.50	388.00	-11	7,478	-0.15%
2020/11/06	4	385.25	4	383.63	381.50	0	7,575	0.00%
2020/11/05	1	386.00	8	384.00	386.50	-7	7,539	-0.09%
2020/11/04	17	383.09	11	382.32	381.50	6	7,496	0.08%
2020/11/03	7	372.58	15	376.83	377.50	-8	7,553	-0.11%
2020/11/02	2	354.25	1	354.00	352.50	1	7,342	0.01%
2020/10/30	0	0.00	2	356.50	355.50	-2	7,515	-0.03%
2020/10/29	2	350.25	1	349.00	351.00	1	7,518	0.01%
2020/10/28	2	360.50	3.1	359.00	357.00	-1.1	7,623	-0.01%
2020/10/27	1	359.00	12	358.42	359.00	-11	7,710	-0.14%
2020/10/26	3	361.50	4	362.25	363.00	-1	7,719	-0.01%
2020/10/23	1	355.00	0	0.00	354.00	1	7,812	0.01%
2020/10/22	2	356.75	1	354.50	354.50	1	8,411	0.01%
2020/10/21	3	359.00	1	361.00	356.50	2	8,727	0.02%
2020/10/20	0	0.00	2	359.00	360.00	-2	8,885	-0.02%
2020/10/19	0	0.00	5	361.00	360.00	-5	9,021	-0.06%
2020/10/16	3	357.83	6	359.67	359.50	-3	9,188	-0.03%
2020/10/15	1	354.00	3	354.83	354.00	-2	9,252	-0.02%
2020/10/14	0	0.00	1	355.50	354.00	-1	9,294	-0.01%
2020/10/12	11	359.27	7	359.00	353.00	4	9,402	0.04%
2020/10/08	12	361.79	14	362.11	363.00	-2	9,359	-0.02%
2020/10/07	5	355.20	1	356.00	356.00	4	9,362	0.04%
2020/10/06	3	356.00	2	356.25	355.50	1	9,463	0.01%
2020/10/05	8	351.06	5	354.50	354.50	3	9,610	0.03%
2020/09/30	8	349.75	4	350.63	351.50	4	9,742	0.04%
2020/09/29	12	346.75	8	346.44	348.00	4	9,854	0.04%
2020/09/28	6	325.08	4	326.13	331.50	2	10,005	0.02%
2020/09/25	7	327.57	10.1	326.73	324.00	-3.1	10,214	-0.03%
2020/09/24	9	332.94	7	336.71	331.00	2	10,258	0.02%
2020/09/23	9	344.11	6	342.08	341.50	3	10,305	0.03%
2020/09/22	1	343.00	1	345.00	344.00	0	10,435	0.00%
2020/09/21	4	353.50	1	349.00	348.00	3	10,815	0.03%
2020/09/18	0	0.00	1	357.00	357.00	-1	11,006	-0.01%
2020/09/17	6	358.25	4	359.13	357.50	2	11,223	0.02%
2020/09/16	2	354.25	7	353.79	353.00	-5	11,480	-0.04%
2020/09/15	9	355.33	0	0.00	355.50	9	11,677	0.08%
2020/09/14	6	353.50	5	356.70	358.50	1	11,925	0.01%
2020/09/11	15	346.33	1	345.00	349.50	14	12,114	0.12%
2020/09/10	15	349.67	1	345.00	345.00	14	12,332	0.11%
2020/09/09	5	346.60	1	347.50	350.50	4	12,512	0.03%
2020/09/08	7	346.79	4	347.00	350.00	3	12,543	0.02%
2020/09/07	1	340.00	5	337.10	335.50	-4	12,587	-0.03%
2020/09/04	6	338.92	9	339.89	340.00	-3	12,801	-0.02%
2020/09/03	0	0.00	6	340.75	344.00	-6	12,939	-0.05%
2020/09/02	5	336.30	2	334.00	335.00	3	13,002	0.02%
2020/09/01	1	336.00	3	332.00	337.00	-2	13,192	-0.02%
2020/08/31	3	334.50	5	333.20	333.00	-2	13,528	-0.01%
2020/08/28	3	339.50	7	338.93	340.50	-4	13,726	-0.03%
2020/08/27	34	336.62	20	334.85	336.50	14	13,928	0.10%
2020/08/26	0.1	339.00	4	334.50	337.00	-3.9	14,096	-0.03%
2020/08/25	4	333.88	2	331.75	333.00	2	14,292	0.01%
2020/08/24	10	336.20	5	335.90	333.50	5	14,375	0.03%
2020/08/21	11	337.77	8	334.31	344.00	3	14,441	0.02%
2020/08/20	13	335.31	20	328.68	330.00	-7	14,470	-0.05%
2020/08/19	14.1	366.94	27	357.56	354.50	-12.9	14,228	-0.09%
2020/08/18	8	375.06	14	374.18	373.00	-6	14,298	-0.04%
2020/08/17	3	376.33	8	377.88	379.00	-5	14,440	-0.03%
2020/08/14	6	375.33	5	375.00	375.00	1	14,667	0.01%
2020/08/13	17	380.47	18.1	378.26	376.50	-1.1	15,105	-0.01%
2020/08/12	15	384.60	17	384.00	380.50	-2	15,219	-0.01%
2020/08/11	4	385.88	2	387.50	385.50	2	15,357	0.01%
2020/08/10	7	386.21	26	385.75	384.50	-19	15,642	-0.12%
2020/08/07	7	396.93	10	398.15	390.00	-3	15,917	-0.02%
2020/08/06	19	394.47	5	392.60	391.50	14	15,909	0.09%
2020/08/05	11	397.77	11.8	396.11	397.50	-0.8	15,991	-0.01%
2020/08/04	16	391.09	3	390.33	391.00	13	16,000	0.08%
2020/08/03	13	392.23	7	393.43	390.00	6	16,227	0.04%
2020/07/31	12	385.04	6	386.75	389.00	6	16,468	0.04%
2020/07/30	29	382.26	28	383.11	381.50	1	16,727	0.01%
2020/07/29	14	381.00	8	382.19	382.50	6	17,464	0.03%
2020/07/28	49	403.55	37	399.22	384.00	12	17,642	0.07%
2020/07/27	10	399.95	12	400.25	406.00	-2	17,457	-0.01%
2020/07/24	17	390.41	21	390.64	389.50	-4	17,439	-0.02%
2020/07/23	22.1	391.92	8	394.31	389.50	14.1	17,949	0.08%
2020/07/22	21	392.79	13	395.69	396.00	8	18,359	0.04%
2020/07/21	14	387.96	9	388.83	388.00	5	18,441	0.03%
2020/07/20	12	380.04	6	380.08	382.00	6	18,646	0.03%
2020/07/17	7	378.57	14	382.57	379.00	-7	18,968	-0.04%
2020/07/16	5	378.60	2	377.75	377.00	3	19,192	0.02%
2020/07/15	9.1	376.11	6	375.42	374.50	3.1	19,332	0.02%
2020/07/14	8	381.50	3	384.33	374.00	5	19,688	0.03%
2020/07/13	4	374.63	10	377.75	380.50	-6	19,916	-0.03%
2020/07/10	13	373.46	15	375.13	370.50	-2	20,835	-0.01%
2020/07/09	16	382.00	17	385.24	379.50	-1	20,941	0.00%
2020/07/08	16	389.22	7	388.00	387.00	9	21,081	0.04%
2020/07/07	17.1	390.25	13	390.96	392.50	4.1	21,183	0.02%
2020/07/06	11.1	375.21	20	374.65	378.50	-8.9	21,407	-0.04%
2020/07/03	18	379.22	16	379.81	377.00	2	21,730	0.01%
2020/07/02	14	377.75	13	377.12	377.00	1	21,947	0.00%
2020/07/01	9	383.11	21	382.98	379.50	-12	22,053	-0.05%
2020/06/30	42	379.04	24	379.00	381.00	18	22,017	0.08%
2020/06/29	18	395.83	11	394.45	391.00	7	21,701	0.03%
2020/06/24	10	411.95	23	409.37	407.50	-13	21,595	-0.06%
2020/06/23	11	404.64	18.1	405.22	406.00	-7	21,573	-0.03%
2020/06/22	13	397.73	15	398.97	396.50	-2	21,487	-0.01%
2020/06/19	14	409.07	11	410.05	404.50	3	21,565	0.01%
2020/06/18	8.1	402.84	12.3	403.74	405.00	-4.2	21,525	-0.02%
2020/06/17	23	399.93	14	401.04	399.00	9	21,523	0.04%
2020/06/16	6	391.50	14	391.39	396.00	-8	21,656	-0.04%
2020/06/15	6.1	382.33	15	381.77	382.00	-8.9	21,862	-0.04%
2020/06/12	6	372.92	6	373.25	381.00	0	22,147	0.00%
2020/06/11	13	387.00	6	385.08	383.50	7	22,548	0.03%
2020/06/10	8.2	397.35	6	396.92	394.50	2.2	22,704	0.01%
2020/06/09	10.1	394.25	6	392.17	392.50	4.1	22,883	0.02%
2020/06/08	14	391.86	14	392.93	393.00	0	23,169	0.00%
2020/06/05	13	394.81	16	396.00	387.50	-3	23,158	-0.01%
2020/06/04	11.1	399.33	8	401.56	400.50	3.1	23,039	0.01%
2020/06/03	16	389.91	8	392.00	392.00	8	22,971	0.03%
2020/06/02	16	386.81	11	384.32	383.00	5	22,862	0.02%
2020/06/01	5	378.10	11	381.50	385.50	-6	22,847	-0.03%
2020/05/29	9	368.61	6	366.92	370.50	3	22,950	0.01%
2020/05/28	9	377.56	10	370.95	370.00	-1	23,024	0.00%
2020/05/27	3	375.67	7	372.64	376.00	-4	23,258	-0.02%
2020/05/26	10	379.15	2.1	375.21	371.00	7.9	23,586	0.03%
2020/05/25	18	364.36	18	362.29	376.00	0	23,905	0.00%
2020/05/22	14	374.14	10	372.75	371.50	4	23,914	0.02%
2020/05/21	7	385.86	9	384.50	382.00	-2	23,916	-0.01%
2020/05/20	18	385.89	10	387.45	384.50	8	23,896	0.03%
2020/05/19	14	375.82	6	373.58	373.00	8	23,524	0.03%
2020/05/18	18	376.75	12.1	376.55	369.00	5.9	23,519	0.03%
2020/05/15	6	390.08	5	390.10	386.00	1	23,501	0.00%
2020/05/14	12	394.46	8	387.63	385.50	4	23,283	0.02%
2020/05/13	13	403.23	10	403.05	402.50	3	23,119	0.01%
2020/05/12	17	409.97	5	408.10	406.00	12	22,927	0.05%
2020/05/11	3	409.50	9	411.22	413.50	-6	22,828	-0.03%
2020/05/08	10	407.80	15	406.07	403.50	-5	22,859	-0.02%
2020/05/07	11	414.95	7	417.36	410.00	4	22,707	0.02%
2020/05/06	21	415.38	23	415.39	416.00	-2	22,443	-0.01%
2020/05/05	26	414.73	37	411.27	407.00	-11	22,198	-0.05%
2020/05/04	9	381.28	8	387.88	391.50	1	21,593	0.00%
2020/04/30	9	391.17	6	390.25	391.00	3	21,506	0.01%
2020/04/29	18	384.58	8	383.63	380.00	10	21,313	0.05%
2020/04/28	31	388.82	18	386.58	383.50	13	21,175	0.06%
2020/04/27	12	361.63	27	366.54	379.50	-15	20,727	-0.07%
2020/04/24	2	344.75	5	344.70	345.00	-3	20,206	-0.01%
2020/04/23	8	346.69	14	345.96	344.00	-6	19,998	-0.03%
2020/04/22	6	333.42	6	333.75	344.00	0	19,743	0.00%
2020/04/21	6	328.75	5	332.20	326.00	1	19,557	0.01%
2020/04/20	6	340.75	3	341.17	343.00	3	19,488	0.02%
2020/04/17	12	345.29	15	343.73	339.50	-3	19,382	-0.02%
2020/04/16	7	339.64	17	339.06	341.50	-10	19,076	-0.05%
2020/04/15	44.1	345.77	37	346.88	343.50	7.1	18,908	0.04%
2020/04/14	18	338.69	4	339.25	338.00	14	18,422	0.08%
2020/04/13	16	336.47	13	333.38	332.50	3	18,450	0.02%
2020/04/10	20	340.15	21	340.07	343.00	-1	18,307	-0.01%
2020/04/09	39	342.01	16	338.22	335.00	23	18,420	0.12%
2020/04/08	14	312.54	29	320.19	329.00	-15	17,944	-0.08%
2020/04/07	8	297.38	10	298.80	299.50	-2	17,628	-0.01%
2020/04/06	9	283.11	8	284.25	288.00	1	17,532	0.01%
2020/04/01	7	272.36	2	271.75	272.50	5	17,404	0.03%
2020/03/31	7	279.14	2	275.25	274.50	5	17,453	0.03%
2020/03/30	1	271.00	17	274.41	278.00	-16	17,502	-0.09%
2020/03/27	11	297.77	3	292.17	280.50	8	17,595	0.05%
2020/03/26	13	285.81	17	289.38	291.50	-4	17,504	-0.02%
2020/03/25	22	290.75	6	291.58	292.00	16	17,609	0.09%
2020/03/24	16	271.25	6	270.33	274.00	10	17,409	0.06%
2020/03/23	4	239.75	9	239.56	252.00	-5	17,266	-0.03%
2020/03/20	29	248.22	20	249.45	252.00	9	17,066	0.05%
2020/03/19	23.2	236.48	16	236.69	229.50	7.2	16,768	0.04%
2020/03/18	10	261.55	6.5	261.27	254.50	3.5	16,462	0.02%
2020/03/17	8	280.69	48	283.47	265.00	-40	16,208	-0.25%
2020/03/16	7	319.79	6	315.92	290.50	1	15,777	0.01%
2020/03/13	13	311.35	16.5	313.02	320.00	-3.5	15,477	-0.02%
2020/03/12	14	354.18	7	357.07	345.50	7	15,311	0.05%
2020/03/11	10	395.75	8	384.69	383.50	2	14,998	0.01%
2020/03/10	21	381.57	16	383.50	394.50	5	14,881	0.03%
2020/03/09	9	394.28	5	392.40	386.00	4	14,982	0.03%
2020/03/06	4	405.50	8	405.31	406.50	-4	15,083	-0.03%
2020/03/05	12	407.46	7	406.86	410.50	5	15,072	0.03%
2020/03/04	9	405.22	9	401.78	400.50	0	14,924	0.00%
2020/03/03	5	427.00	24	428.02	417.00	-19	14,662	-0.13%
2020/03/02	13	412.27	10	411.15	418.50	3	14,572	0.02%
2020/02/27	18	424.67	29	423.00	410.00	-11	14,332	-0.08%
2020/02/26	29	461.21	16	459.50	441.00	13	13,904	0.09%
2020/02/25	13	491.69	13	485.24	485.00	0	13,410	0.00%
2020/02/24	17	470.03	9	470.17	484.50	8	13,110	0.06%
2020/02/21	7	465.93	8	468.31	472.00	-1	12,946	-0.01%
2020/02/20	8	461.44	7	460.00	457.50	1	12,798	0.01%
2020/02/19	1	458.00	2	459.00	460.00	-1	12,707	-0.01%
2020/02/18	16	457.03	12	462.86	450.00	4	12,599	0.03%
2020/02/17	11	452.50	10	454.80	453.00	1	12,764	0.01%
2020/02/14	4	447.38	8	447.94	457.00	-4	12,670	-0.03%
2020/02/13	39.1	450.28	19	446.21	439.00	20.1	12,738	0.16%
2020/02/12	19.3	443.60	18	444.39	448.00	1.3	12,673	0.01%
2020/02/11	5.2	433.25	5	435.30	437.00	0.2	12,601	0.00%
2020/02/10	4.1	416.47	4	416.75	418.50	0.1	12,441	0.00%
2020/02/07	1	420.50	6	419.66	416.50	-5	12,358	-0.04%
2020/02/06	6	422.08	6	421.16	417.00	0	12,329	0.00%
2020/02/05	7.1	419.95	12	420.00	413.00	-4.9	12,417	-0.04%
2020/02/04	12	410.60	7	415.86	418.50	5	12,328	0.04%
2020/02/03	6	375.42	13	376.54	392.00	-7	12,189	-0.06%
2020/01/31	12	386.59	10	384.70	386.50	2	12,084	0.02%
2020/01/30	6.1	384.84	6	379.08	374.00	0.1	11,931	0.00%
2020/01/20	3	415.83	2	416.00	415.50	1	11,795	0.01%
2020/01/17	3	416.50	2	418.25	413.00	1	11,912	0.01%
2020/01/16	8	421.25	4	424.63	417.00	4	11,948	0.03%
2020/01/15	6.1	424.51	6	420.17	413.00	0.1	11,920	0.00%
2020/01/14	12	407.29	3	406.00	419.00	9	11,961	0.08%
2020/01/13	1.1	386.91	3	385.67	390.00	-1.9	11,852	-0.02%
2020/01/10	1	398.50	0	0.00	392.50	1	11,859	0.01%
2020/01/09	5	397.50	4	394.38	392.00	1	11,944	0.01%
2020/01/08	12.2	389.55	22	394.91	387.00	-9.9	11,937	-0.08%
2020/01/07	19.9	418.78	6.2	423.59	414.00	13.7	11,645	0.12%
2020/01/06	4.2	465.59	1	468.00	460.00	3.2	11,658	0.03%
2020/01/03	10	460.97	13	459.27	468.00	-3	11,967	-0.02%
2020/01/02	7.1	437.56	2	440.50	436.00	5.1	11,787	0.04%
2019/12/31	5	439.40	4	437.50	437.00	1	11,843	0.01%
2019/12/30	16	423.75	9.1	429.27	436.00	6.9	11,735	0.06%
2019/12/27	0	0.00	2	409.00	411.00	-2	11,692	-0.02%
2019/12/26	8	405.75	11	404.18	402.00	-3	12,023	-0.02%
2019/12/25	4	398.50	4.1	401.93	403.50	-0.1	12,124	0.00%
2019/12/24	2	391.25	8	391.56	395.00	-6	12,256	-0.05%
2019/12/23	0	0.00	3	385.00	383.00	-3	12,052	-0.02%
2019/12/20	21	396.40	8	396.06	389.50	13	11,942	0.11%
2019/12/19	1	381.00	1	381.50	383.00	0	11,581	0.00%
2019/12/18	8	375.38	11	379.40	376.50	-3	11,516	-0.03%
2019/12/17	9	377.72	1	378.50	377.00	8	11,409	0.07%
2019/12/16	17	376.76	17	378.71	379.00	0	11,374	0.00%
2019/12/13	20	384.48	21	378.93	376.50	-1	11,419	-0.01%
2019/12/12	12	377.30	10	379.30	381.50	2	11,277	0.02%
2019/12/11	4	371.63	5	374.90	378.50	-1	11,125	-0.01%
2019/12/10	4	369.75	3	367.00	368.00	1	10,969	0.01%
2019/12/09	2	376.00	11	376.36	372.50	-9	10,944	-0.08%
2019/12/06	8	366.69	14	364.14	369.00	-6	10,805	-0.06%
2019/12/05	13	362.15	11	362.82	362.00	2	10,769	0.02%
2019/12/04	29	366.02	21	365.14	361.00	8	10,820	0.07%
2019/12/03	1	360.03	20	357.98	363.00	-19	10,523	-0.18%
2019/12/02	2	333.77	4	332.75	338.00	-2	10,264	-0.02%
2019/11/29	1	338.00	4	334.13	330.00	-3	10,445	-0.03%
2019/11/28	5	336.50	10	335.30	335.00	-5	10,723	-0.05%
2019/11/27	6	330.50	4	333.13	336.50	2	10,677	0.02%
2019/11/26	6.1	330.30	6	330.25	326.50	0.1	10,604	0.00%
2019/11/25	4.1	321.88	8	321.38	322.50	-4	10,538	-0.04%
2019/11/22	3.1	318.15	2	316.50	317.00	1.1	10,642	0.01%
2019/11/21	4.1	314.98	4	316.50	318.50	0.1	10,783	0.00%
2019/11/20	3	319.67	2	320.25	320.00	1	10,782	0.01%
2019/11/19	1	322.04	4	322.00	323.50	-3	10,827	-0.03%
2019/11/18	1	321.50	1	318.50	317.50	0	10,776	0.00%
2019/11/15	13.1	327.35	18.1	322.47	321.00	-5	10,764	-0.05%
2019/11/14	10	327.55	12.1	326.71	326.50	-2.1	10,669	-0.02%
2019/11/13	0	0.00	2	310.50	310.50	-2	10,231	-0.02%
2019/11/11	26	291.58	19	285.24	282.50	7	10,261	0.07%
2019/11/08	2	310.50	4	309.75	307.00	-2	10,018	-0.02%
2019/11/07	8.1	305.75	5	307.10	306.00	3.1	10,047	0.03%
2019/11/06	4	312.38	5	308.00	307.00	-1	9,990	-0.01%
2019/11/05	4	314.88	3	312.00	312.00	1	9,972	0.01%
2019/11/04	7	315.79	10	316.65	312.50	-3	9,989	-0.03%
2019/11/01	10	309.00	3	310.83	316.00	7	10,092	0.07%
2019/10/31	3	316.33	14.3	319.33	314.00	-11.3	9,931	-0.11%
2019/10/30	0	0.00	1	320.50	320.50	-1	9,866	-0.01%
2019/10/29	4	319.88	4	319.25	318.00	0	9,798	0.00%
2019/10/28	0	0.00	1.5	316.82	316.50	-1.5	9,828	-0.02%
2019/10/24	2	318.00	2	318.50	317.00	0	9,735	0.00%
2019/10/23	8	311.25	3.1	312.19	312.50	4.9	9,601	0.05%
2019/10/22	2	314.00	6	314.42	311.50	-4	9,502	-0.04%
2019/10/21	9	317.06	4	317.75	313.50	5	9,444	0.05%
2019/10/18	3	310.67	4	310.75	312.50	-1	9,240	-0.01%
2019/10/17	7.1	308.87	3	303.33	310.50	4.1	9,121	0.04%
2019/10/16	6	299.35	6	303.00	302.00	0	9,068	0.00%
2019/10/15	3.1	309.61	8	307.81	306.00	-5	8,890	-0.06%
2019/10/14	2.2	310.18	15	311.13	314.50	-12.8	8,738	-0.15%
2019/10/09	9	296.22	3	300.00	301.50	6	8,561	0.07%
2019/10/08	4.4	284.07	8	287.69	298.50	-3.6	8,237	-0.04%
2019/10/07	1	275.00	17	271.94	276.00	-16	7,784	-0.21%
2019/10/04	9	262.72	9	264.72	261.00	0	7,557	0.00%
2019/10/03	8.1	265.93	2	265.75	265.50	6.1	7,488	0.08%
2019/10/02	9	266.11	11.1	269.49	269.00	-2.1	7,398	-0.03%
2019/10/01	12	262.33	39	262.10	268.00	-27	7,267	-0.37%
2019/09/27	2	243.00	9	243.67	246.50	-7	6,985	-0.10%
2019/09/26	13	237.85	12	239.58	238.50	1	6,770	0.01%
2019/09/25	6	229.25	3	228.50	229.50	3	6,527	0.05%
2019/09/24	2	232.00	3	231.50	231.50	-1	6,602	-0.02%
2019/09/23	1	233.00	6	233.42	233.00	-5	6,636	-0.08%
2019/09/20	1	236.00	2	233.25	233.50	-1	6,677	-0.01%
2019/09/19	2	232.50	0	0.00	232.00	2	6,633	0.03%
2019/09/18	1	233.00	1	234.00	232.50	0	6,690	0.00%
2019/09/17	14	236.07	2	238.25	233.50	12	6,698	0.18%
2019/09/16	5	228.50	19	229.53	231.50	-14	6,647	-0.21%
2019/09/12	0	0.00	5	232.20	231.00	-5	6,833	-0.07%
2019/09/11	1.1	231.00	0	0.00	230.00	1.1	6,911	0.02%
2019/09/10	29	230.97	24	228.69	228.50	5	6,957	0.07%
2019/09/09	17	233.88	30	233.05	233.00	-13	7,005	-0.19%
2019/09/06	4.1	238.86	0	0.00	237.00	4.1	6,985	0.06%
2019/09/05	42	239.18	50	237.57	238.00	-8	6,921	-0.12%
2019/09/04	12.1	235.08	2	234.75	234.50	10.1	6,792	0.15%
2019/09/03	21	235.38	24	235.35	235.50	-3	6,765	-0.04%
2019/09/02	53	235.75	36	234.97	236.00	17	6,703	0.25%
2019/08/30	5	220.10	34	225.85	227.00	-29	6,498	-0.45%
2019/08/29	21.1	204.75	40	204.70	206.50	-19	6,338	-0.30%
2019/08/28	15	204.33	14	206.21	204.50	1	6,369	0.02%
2019/08/27	52	209.24	55	205.05	203.00	-3	6,348	-0.05%
2019/08/26	58	211.42	45	211.01	209.00	13	6,334	0.21%
2019/08/23	43	259.27	42.2	256.66	258.00	0.8	6,231	0.01%
2019/08/22	41	258.38	44	253.57	253.00	-3	6,180	-0.05%
2019/08/21	11.1	264.10	12	258.50	257.50	-0.9	6,140	-0.01%
2019/08/20	2	265.75	0	0.00	265.50	2	6,076	0.03%
2019/08/19	12	264.67	1	265.00	264.50	11	6,067	0.18%
2019/08/16	2	265.00	0	0.00	263.50	2	6,169	0.03%
2019/08/15	6	264.42	6	263.08	264.50	0	6,197	0.00%
2019/08/14	21	271.43	13	268.88	268.50	8	6,242	0.13%
2019/08/13	7	265.71	4	266.13	266.50	3	6,223	0.05%
2019/08/12	7	260.50	11	267.32	268.50	-4	6,311	-0.06%
2019/08/08	11	254.68	3	253.50	257.00	8	6,341	0.13%
2019/08/07	23.1	258.15	22	252.48	250.50	1.1	6,380	0.02%
2019/08/06	15	253.57	5	256.50	258.50	10	6,530	0.15%
2019/08/05	9	265.17	12	264.50	260.00	-3	6,653	-0.05%
2019/08/02	14	261.04	11	258.59	257.50	3	6,659	0.05%
2019/08/01	9	266.83	1	267.50	266.00	8	6,678	0.12%
2019/07/31	25	263.38	18	262.72	266.00	7	6,735	0.10%
2019/07/30	6	264.08	17	263.32	264.50	-11	6,751	-0.16%
2019/07/29	1	257.00	18	259.33	258.50	-17	6,693	-0.25%
2019/07/26	2	257.25	2	258.25	259.50	0	6,791	0.00%
2019/07/25	8	253.88	0	0.00	258.00	8	6,811	0.12%
2019/07/24	3	257.00	26	255.96	255.50	-23	6,857	-0.34%
2019/07/23	9	256.11	0	0.00	255.00	9	7,072	0.13%
2019/07/22	7	254.79	3	252.50	253.00	4	7,114	0.06%
2019/07/19	12	259.00	8	257.50	257.50	4	7,278	0.05%
2019/07/18	22	263.70	4.2	260.83	259.00	17.8	7,308	0.24%
2019/07/17	16	267.03	5	267.00	267.00	11	7,339	0.15%
2019/07/16	2	270.75	1	271.50	269.50	1	7,398	0.01%
2019/07/15	12	266.63	10	267.65	267.50	2	7,462	0.03%
2019/07/12	6	271.50	5	272.50	273.50	1	7,635	0.01%
2019/07/11	2	271.50	3	272.67	271.50	-1	7,939	-0.01%
2019/07/10	3	266.33	2	269.00	269.00	1	7,981	0.01%
2019/07/09	4	267.75	4	265.88	264.00	0	7,998	0.00%
2019/07/08	0	0.00	4	277.63	275.00	-4	7,963	-0.05%
2019/07/05	9	278.00	0	0.00	278.00	9	8,066	0.11%
2019/07/04	1	276.50	9	278.89	277.00	-8	8,069	-0.10%
2019/07/03	4	271.38	1	273.00	270.00	3	8,107	0.04%
2019/07/02	1	271.00	1	272.00	271.50	0	8,194	0.00%
2019/07/01	0	0.00	12	272.17	272.50	-12	8,287	-0.14%
2019/06/28	6	266.50	6	264.67	264.00	0	8,235	0.00%
2019/06/27	0	0.00	4	268.75	267.50	-4	8,232	-0.05%
2019/06/26	2	265.50	4	264.13	266.00	-2	8,216	-0.02%
2019/06/25	7	267.21	8	264.06	263.50	-1	8,208	-0.01%
2019/06/24	3	267.17	4	269.50	271.00	-1	8,203	-0.01%
2019/06/21	11	269.64	3	266.33	267.50	8	8,223	0.10%
2019/06/20	14	272.00	11	271.95	270.00	3	8,264	0.04%
2019/06/19	6	262.50	4	263.00	264.00	2	8,166	0.02%
2019/06/18	4	260.25	0	0.00	258.00	4	8,118	0.05%
2019/06/17	3	253.50	3	258.50	261.00	0	8,121	0.00%
2019/06/14	1	249.50	5	249.90	251.00	-4	8,100	-0.05%
2019/06/13	1	246.50	0	0.00	247.00	1	8,139	0.01%
2019/06/12	7	249.21	3	250.00	249.00	4	8,412	0.05%
2019/06/11	18	250.47	23	247.91	251.50	-5	8,450	-0.06%
2019/06/10	2	249.50	4	250.00	251.00	-2	8,413	-0.02%
2019/06/06	8	248.69	8	250.44	245.00	0	8,470	0.00%
2019/06/05	9	265.22	7	260.21	256.00	2	8,406	0.02%
2019/06/04	2	265.25	6	264.92	263.50	-4	8,298	-0.05%
2019/06/03	7	262.14	5	260.60	262.00	2	8,309	0.02%
2019/05/31	1	256.00	4	258.00	261.00	-3	8,295	-0.04%
2019/05/30	3	252.33	6	253.33	251.00	-3	8,268	-0.04%
2019/05/29	5	248.90	0	0.00	255.00	5	8,300	0.06%
2019/05/27	4	245.00	2	243.75	245.00	2	8,683	0.02%
2019/05/24	2	246.25	1	247.00	242.00	1	8,740	0.01%
2019/05/23	3	244.17	0	0.00	244.50	3	8,862	0.03%
2019/05/22	2	258.00	2	255.25	253.50	0	8,826	0.00%
2019/05/21	1	249.50	3	251.00	258.00	-2	8,950	-0.02%
2019/05/20	3	251.83	2	253.50	251.50	1	8,962	0.01%
2019/05/17	10	250.70	6	249.42	249.50	4	9,055	0.04%
2019/05/16	11	250.27	6	255.50	249.00	5	9,151	0.05%
2019/05/15	6	260.67	4	260.88	259.00	2	9,247	0.02%
2019/05/14	8	258.19	7	257.14	258.00	1	9,619	0.01%
2019/05/13	4.2	271.43	2	259.50	259.50	2.2	9,767	0.02%
2019/05/10	6	283.33	10	280.55	280.50	-4	9,627	-0.04%
2019/05/09	4	289.25	1	286.00	286.00	3	9,500	0.03%
2019/05/08	3	287.33	5	287.90	294.50	-2	9,514	-0.02%
2019/05/07	3	295.17	3	294.50	293.00	0	9,594	0.00%
2019/05/06	1	294.00	1	293.50	293.50	0	9,807	0.00%
2019/05/03	4	300.75	1	300.00	300.00	3	9,747	0.03%
2019/05/02	4	301.63	2	303.50	303.50	2	9,674	0.02%
2019/04/30	1	303.00	2	302.75	304.50	-1	9,690	-0.01%
2019/04/29	22	308.64	17	309.15	300.50	5	9,725	0.05%
2019/04/26	7	317.93	8	319.25	319.00	-1	9,583	-0.01%
2019/04/25	19	314.79	22	310.43	321.50	-3	9,624	-0.03%
2019/04/24	3	319.50	0	0.00	319.50	3	9,552	0.03%
2019/04/23	15	322.20	9	322.00	321.50	6	9,640	0.06%
2019/04/22	5	328.50	0	0.00	327.50	5	9,626	0.05%
2019/04/19	4	333.38	1	332.50	333.50	3	9,748	0.03%
2019/04/18	3	338.50	7	335.79	331.00	-4	9,862	-0.04%
2019/04/17	7.1	342.09	3	344.67	345.00	4.1	9,990	0.04%
2019/04/16	1	334.50	2	333.25	332.50	-1	9,759	-0.01%
2019/04/15	3	330.67	2	330.25	330.50	1	9,814	0.01%
2019/04/12	3	329.33	1	332.50	326.00	2	10,131	0.02%
2019/04/11	3	333.00	2	329.50	329.00	1	10,283	0.01%
2019/04/10	1	327.50	0	0.00	329.00	1	10,265	0.01%
2019/04/09	7	330.79	6	329.92	330.00	1	10,321	0.01%
2019/04/08	2	329.25	1	325.00	324.50	1	10,433	0.01%
2019/04/03	15	331.50	11	329.23	330.00	4	10,555	0.04%
2019/04/02	4	322.00	1	319.50	320.00	3	10,591	0.03%
2019/04/01	2	326.00	10	321.10	321.00	-8	10,685	-0.07%
2019/03/29	4	325.75	1	325.50	323.00	3	10,728	0.03%
2019/03/28	2	325.00	0	0.00	322.00	2	10,981	0.02%
2019/03/27	0	0.00	2	324.00	324.00	-2	11,222	-0.02%
2019/03/26	4	322.13	5	322.10	323.00	-1	11,369	-0.01%
2019/03/25	5	320.00	1	321.50	318.00	4	11,539	0.03%
2019/03/22	2	336.25	1	336.00	331.00	1	11,684	0.01%
2019/03/21	1	333.00	0	0.00	334.50	1	11,979	0.01%
2019/03/20	4.1	333.54	4	332.88	334.50	0.1	12,400	0.00%
2019/03/19	5.1	335.78	2	333.75	333.50	3.1	12,527	0.02%
2019/03/18	3	344.33	1	344.50	341.00	2	12,700	0.02%
2019/03/15	10	348.10	3	348.00	345.50	7	12,962	0.05%
2019/03/14	18	337.22	4	339.12	339.00	14	12,989	0.11%
2019/03/12	2	334.75	1	341.00	332.00	1	13,549	0.01%
2019/03/11	4	333.75	4	337.25	339.50	0	13,804	0.00%
2019/03/08	12	335.08	10	329.55	336.50	2	14,058	0.01%
2019/03/07	7	329.71	6	339.00	336.00	1	14,258	0.01%
2019/03/06	1	339.50	1	344.93	339.50	0	14,670	0.00%
2019/03/05	3	340.67	2	346.00	340.00	1	15,102	0.01%
2019/03/04	1	345.00	2	346.00	349.50	-1	15,341	-0.01%
2019/02/27	5	350.70	5	349.90	346.00	0	15,421	0.00%
2019/02/26	7	373.36	5	380.30	372.00	2	15,363	0.01%
2019/02/25	3	376.67	1	378.00	375.00	2	15,588	0.01%
2019/02/22	4.1	380.29	0	0.00	375.50	4.1	15,898	0.03%
2019/02/21	6	376.00	2	377.50	381.00	4	15,977	0.03%
2019/02/20	32	378.98	38	374.36	373.00	-6	16,022	-0.04%
2019/02/19	6	368.50	7	370.43	368.00	-1	16,155	-0.01%
2019/02/18	1	371.50	1	369.00	371.50	0	16,227	0.00%
2019/02/15	3.1	363.73	4	363.75	360.00	-0.9	16,313	-0.01%
2019/02/14	8	378.88	5	377.10	375.50	3	16,411	0.02%
2019/02/13	13	373.04	14	377.57	382.50	-1	16,498	-0.01%
2019/02/12	4	349.63	10	344.80	352.00	-6	16,465	-0.04%
2019/02/11	15	325.37	10	327.60	328.00	5	16,537	0.03%
2019/01/30	5	321.90	8	323.13	321.50	-3	17,013	-0.02%
2019/01/29	8	320.44	5.7	321.62	321.00	2.3	17,472	0.01%
2019/01/28	5	332.10	6	333.58	328.00	-1	17,718	-0.01%
2019/01/25	10.4	320.58	13	323.50	328.50	-2.6	18,290	-0.01%
2019/01/24	4	317.25	5	317.00	315.00	-1	18,538	-0.01%
2019/01/23	4	313.50	7	313.86	316.50	-3	19,031	-0.02%
2019/01/22	6	315.83	7	318.29	316.50	-1	19,435	-0.01%
2019/01/21	11	322.73	10	324.30	320.00	1	19,803	0.01%
2019/01/18	14	318.00	14	316.57	318.50	0	20,210	0.00%
2019/01/17	6	318.08	4	319.38	313.50	2	20,494	0.01%
2019/01/16	14	317.64	16	316.63	317.50	-2	20,815	-0.01%
2019/01/15	11	313.09	12	312.00	314.00	-1	21,044	0.00%
2019/01/14	10	305.75	14	307.04	307.00	-4	21,175	-0.02%
2019/01/11	19	307.11	24	311.19	306.00	-5	21,492	-0.02%
2019/01/10	14	305.68	45	305.97	304.50	-31	21,530	-0.14%
2019/01/09	24	314.31	23	316.20	303.50	1	21,682	0.00%
2019/01/08	4	295.88	5	295.00	294.00	-1	21,582	0.00%
2019/01/07	5	298.60	1	298.00	296.50	4	21,821	0.02%
2019/01/04	13	289.73	2	291.75	289.50	11	22,086	0.05%
2019/01/03	1	303.50	0	0.00	303.00	1	22,148	0.00%
2019/01/02	3	320.67	5	320.20	314.00	-2	22,326	-0.01%
2018/12/28	4	323.00	4	320.75	319.00	0	22,743	0.00%
2018/12/27	6	322.92	3	322.50	321.00	3	23,057	0.01%
2018/12/26	9	325.56	8	329.31	314.00	1	23,010	0.00%
2018/12/25	13	325.04	16	318.72	328.50	-3	22,973	-0.01%
2018/12/24	14	328.11	14	322.75	331.00	0	23,045	0.00%
2018/12/22	3	323.67	3	324.83	322.50	0	23,071	0.00%
2018/12/21	21	319.69	18	318.56	328.00	3	23,401	0.01%
2018/12/20	15	314.90	18	311.50	314.00	-3	23,379	-0.01%
2018/12/19	8	324.19	9	326.06	320.00	-1	23,332	0.00%
2018/12/18	12	315.29	12	316.92	320.00	0	23,364	0.00%
2018/12/17	8	318.19	17	319.21	321.50	-9	23,451	-0.04%
2018/12/14	15	303.40	6	307.17	320.00	9	23,654	0.04%
2018/12/13	6	314.42	37	322.15	314.50	-31	23,631	-0.13%
2018/12/12	12	339.58	1	341.00	338.50	11	23,390	0.05%
2018/12/11	17	326.50	8	325.81	332.00	9	23,313	0.04%
2018/12/10	14	335.93	5	335.50	323.50	9	23,451	0.04%
2018/12/07	12	357.13	13	352.50	356.50	-1	23,309	0.00%
2018/12/06	5	375.40	12	366.13	349.50	-7	23,214	-0.03%
2018/12/05	15.1	387.24	6	388.42	388.00	9.1	23,066	0.04%
2018/12/04	5	406.60	16	405.22	401.50	-11	23,116	-0.05%
2018/12/03	5	401.60	5	401.40	407.00	0	23,138	0.00%
2018/11/30	5	367.70	3	364.33	370.00	2	23,150	0.01%
2018/11/29	46	368.96	12	367.88	359.50	34	23,039	0.15%
2018/11/28	14.2	348.53	18.1	353.57	357.50	-3.9	22,901	-0.02%
2018/11/27	1	335.00	6	336.92	340.00	-5	22,647	-0.02%
2018/11/26	3.1	325.53	10	322.65	327.00	-6.9	22,440	-0.03%
2018/11/23	11	321.86	5	332.20	319.00	6	22,378	0.03%
2018/11/22	6	343.33	5	345.00	332.00	1	22,313	0.00%
2018/11/21	0.2	340.00	4.1	329.04	340.00	-3.9	22,117	-0.02%
2018/11/20	9.1	320.11	10	316.85	321.00	-0.9	21,995	0.00%
2018/11/19	8	315.00	8	313.25	317.50	0	21,950	0.00%
2018/11/16	14	315.00	7	317.57	310.00	7	21,979	0.03%
2018/11/15	11	307.27	29	308.07	312.00	-18	21,801	-0.08%
2018/11/14	8	311.63	14	310.82	306.00	-6	21,837	-0.03%
2018/11/13	22	303.75	10	309.30	311.00	12	21,884	0.05%
2018/11/12	18	308.67	12	309.84	310.00	6	21,928	0.03%
2018/11/09	14	322.29	14	324.75	329.00	0	21,966	0.00%
2018/11/08	17	340.35	18	339.14	324.00	-1	21,832	0.00%
2018/11/07	17	318.85	16	328.25	331.00	1	21,787	0.00%
2018/11/06	12	325.79	52	330.79	308.00	-40	21,693	-0.18%
2018/11/05	16	340.78	8	338.94	340.00	8	21,585	0.04%
2018/11/02	44	372.55	25.2	357.69	345.50	18.8	21,659	0.09%
2018/11/01	10	336.10	10	337.62	347.00	0	21,253	0.00%
2018/10/31	26	316.13	21	317.45	315.50	5	20,947	0.02%
2018/10/30	18	307.64	19	303.50	298.00	-1	20,601	0.00%
2018/10/29	16	324.31	6	320.00	320.00	10	20,523	0.05%
2018/10/26	19	325.11	13	320.92	324.00	6	20,366	0.03%
2018/10/25	12	322.02	27	325.65	315.50	-15	20,022	-0.07%
2018/10/24	22	360.86	18	357.56	349.00	4	19,958	0.02%
2018/10/23	3	369.33	2	376.75	366.00	1	19,663	0.01%
2018/10/22	4	384.63	2	389.00	390.00	2	19,377	0.01%
2018/10/19	27	398.63	22	394.68	394.00	5	19,227	0.03%
2018/10/18	5	421.60	5	425.90	421.50	0	18,942	0.00%
2018/10/17	22	429.43	71.1	423.23	418.00	-49.1	18,861	-0.26%
2018/10/16	7	418.86	7	418.57	419.00	0	18,685	0.00%
2018/10/15	11.1	414.53	11	418.36	410.00	0.1	18,626	0.00%
2018/10/12	10	407.05	7	405.29	415.00	3	18,516	0.02%
2018/10/11	8.1	388.37	11	394.09	388.00	-2.9	18,424	-0.02%
2018/10/09	16	420.28	14	412.82	423.50	2	18,235	0.01%
2018/10/08	29	393.80	30	394.93	404.00	-1	17,981	-0.01%
2018/10/05	27	425.44	49	425.67	403.00	-22	17,564	-0.13%
2018/10/04	16	450.41	16	447.13	446.00	0	17,277	0.00%
2018/10/03	20	455.05	10	453.10	451.00	10	17,402	0.06%
2018/10/02	29	467.76	9	463.11	458.00	20	17,240	0.12%
2018/10/01	5.1	462.38	13	458.50	470.00	-8	17,144	-0.05%
2018/09/28	33.1	465.25	40	460.86	459.00	-7	17,136	-0.04%
2018/09/27	58	476.05	13	481.88	466.00	45	16,819	0.27%
2018/09/26	8.2	496.34	16	496.00	490.00	-7.8	16,641	-0.05%
2018/09/25	18.2	513.30	39	520.62	506.00	-20.8	16,651	-0.12%
2018/09/21	25	506.00	25	508.28	514.00	0	16,571	0.00%
2018/09/20	26	486.00	31	485.69	490.00	-5	16,382	-0.03%
2018/09/19	42	497.93	13	498.20	479.00	29	15,986	0.18%
2018/09/18	22	507.55	8	514.25	501.00	14	15,768	0.09%
2018/09/17	5	529.20	6	529.83	533.00	-1	15,646	-0.01%
2018/09/14	26	524.62	25	530.20	534.00	1	15,608	0.01%
2018/09/13	9	524.22	10	525.00	508.00	-1	15,358	-0.01%
2018/09/12	9	531.44	4	525.50	528.00	5	15,240	0.03%
2018/09/11	6	547.83	3	552.67	546.00	3	15,244	0.02%
2018/09/10	10	534.70	11	536.00	532.00	-1	15,046	-0.01%
2018/09/07	48	572.01	42	550.17	545.00	6	14,799	0.04%
2018/09/06	22	608.32	17	615.41	595.00	5	14,466	0.03%
2018/09/05	11	621.73	11	620.55	611.00	0	14,238	0.00%
2018/09/04	31	617.24	30.2	623.51	630.00	0.8	14,222	0.01%
2018/09/03	9	666.11	10	637.60	629.00	-1	13,956	-0.01%
2018/08/31	5	699.00	5	697.20	698.00	0	13,827	0.00%
2018/08/30	7	700.57	4	707.00	696.00	3	13,859	0.02%
2018/08/29	18	702.22	18	698.61	705.00	0	13,851	0.00%
2018/08/28	11	687.73	11	688.55	675.00	0	13,739	0.00%
2018/08/27	18	695.00	22	676.55	695.00	-4	13,582	-0.03%
2018/08/24	4	638.00	1.1	640.14	643.00	3	13,402	0.02%
2018/08/23	4	643.75	5	631.20	628.00	-1	13,317	-0.01%
2018/08/22	15	660.93	16	662.00	650.00	-1	13,214	-0.01%
2018/08/21	30	659.17	32	666.53	673.00	-2	13,070	-0.02%
2018/08/20	9	642.78	12	646.00	662.00	-3	12,901	-0.02%
2018/08/17	18	666.50	7	650.14	630.00	11	12,641	0.09%
2018/08/16	18	649.56	15	651.27	663.00	3	12,302	0.02%
2018/08/15	9	616.22	14	619.36	610.00	-5	12,018	-0.04%
2018/08/14	25	623.32	23.1	629.28	637.00	1.9	11,792	0.02%
2018/08/13	20.1	619.94	29	627.97	597.00	-8.9	11,467	-0.08%
2018/08/10	9	675.58	9.2	678.51	651.00	-0.2	11,084	0.00%
2018/08/09	15.2	726.37	11	732.55	720.00	4.2	10,698	0.04%
2018/08/08	8	772.25	7	777.71	742.00	1	10,347	0.01%
2018/08/07	6	755.50	4	764.25	788.00	2	10,030	0.02%
2018/08/06	16	742.56	8	737.75	724.00	8	10,095	0.08%
2018/08/03	11	724.55	11	721.91	730.00	0	10,156	0.00%
2018/08/02	24	744.75	8	736.50	716.00	16	9,950	0.16%
2018/08/01	1	801.00	2	795.50	795.00	-1	9,883	-0.01%
2018/07/31	20	810.65	16	814.63	781.00	4	9,829	0.04%
2018/07/30	7	891.00	10	872.20	840.00	-3	9,636	-0.03%
2018/07/27	2	923.00	3	924.67	933.00	-1	9,581	-0.01%
2018/07/26	32	928.66	28	931.32	915.00	4	9,643	0.04%
2018/07/25	12	909.33	12	913.83	925.00	0	9,619	0.00%
2018/07/24	21	872.43	22	876.09	893.00	-1	9,720	-0.01%
2018/07/23	5	821.40	7	821.64	843.00	-2	9,844	-0.02%
2018/07/20	10	864.80	7	856.29	812.00	3	9,892	0.03%
2018/07/19	7	868.00	2	878.50	892.00	5	9,848	0.05%
2018/07/18	16	913.13	10	872.30	860.00	6	9,781	0.06%
2018/07/17	8	912.88	9	914.10	904.00	-1	9,682	-0.01%
2018/07/16	2	958.00	0.1	970.00	962.00	1.9	9,580	0.02%
2018/07/13	3	1005.00	2	1025.00	998.00	1	9,632	0.01%
2018/07/12	2	989.50	1	994.00	1005.00	1	9,608	0.01%
2018/07/11	8	987.63	0	0.00	965.00	8	9,508	0.08%
2018/07/10	1	1040.00	1	1050.00	1045.00	0	9,173	0.00%
2018/07/09	0	0.00	1	1045.00	1020.00	-1	9,168	-0.01%
2018/07/06	2	1157.50	2	1060.00	1175.00	0	9,120	0.00%
2018/07/04	2	1192.50	0	0.00	1180.00	2	8,974	0.02%
2018/07/03	5	1293.00	5	1199.00	1165.00	0	8,943	0.00%
2018/07/02	3	1220.00	6	1199.17	1230.00	-3	8,742	-0.03%
2018/06/29	8	1103.75	10	1111.00	1125.00	-2	8,658	-0.02%
2018/06/28	3	1046.67	3	1040.00	1055.00	0	8,572	0.00%
2018/06/27	2	1075.00	2	1090.00	1020.00	0	8,554	0.00%
2018/06/26	2	989.00	1	996.00	1035.00	1	8,482	0.01%
2018/06/25	1	960.00	1	971.00	949.00	0	8,446	0.00%
2018/06/22	5	965.20	6	943.33	942.00	-1	8,464	-0.01%
2018/06/21	5	1022.00	4	1030.00	987.00	1	8,456	0.01%
2018/06/20	9	985.42	7	979.71	1010.00	2	8,485	0.02%
2018/06/19	3.1	1112.05	2	1070.00	1035.00	1.1	8,404	0.01%
2018/06/15	0	0.00	1	1125.00	1135.00	-1	8,410	-0.01%
2018/06/14	6	1131.67	6	1129.17	1080.00	0	8,400	0.00%
2018/06/13	14.1	1107.38	8	1117.50	1130.00	6.1	8,377	0.07%
2018/06/12	1.3	1143.85	0	0.00	1135.00	1.3	8,374	0.02%
2018/06/11	2	1225.00	2	1225.00	1210.00	0	8,254	0.00%
2018/06/08	1.1	1212.29	1	1235.00	1180.00	0.1	8,214	0.00%
2018/06/07	3.1	1178.07	3	1198.33	1230.00	0.1	8,254	0.00%
2018/06/06	0	0.00	5	1119.00	1125.00	-5	8,199	-0.06%
2018/06/05	1.2	1033.48	0	0.00	1025.00	1.2	8,160	0.01%
2018/06/04	1	1010.00	3	1060.00	1070.00	-2	8,132	-0.02%
2018/06/01	5	965.20	5.2	989.48	982.00	-0.2	8,189	0.00%
2018/05/31	4.1	1021.64	3	990.67	951.00	1.1	8,259	0.01%
2018/05/30	4	1030.00	1	1040.00	1035.00	3	8,238	0.04%
2018/05/29	0	1080.00	0	0.00	1090.00	0	8,203	0.00%
2018/05/28	2	1045.05	3.1	1043.69	1065.00	-1	8,265	-0.01%
2018/05/25	1.1	957.76	2	974.50	969.00	-0.9	8,376	-0.01%
2018/05/24	1.1	905.73	6	871.67	913.00	-4.9	8,482	-0.06%
2018/05/23	4	946.44	0	0.00	883.00	4	8,545	0.05%
2018/05/21	0	0.00	1	974.00	974.00	-1	8,574	-0.01%
2018/05/17	3	860.00	2.1	844.95	844.00	0.9	8,572	0.01%
2018/05/16	2.1	922.14	0	0.00	926.00	2.1	8,565	0.02%
2018/05/15	0.1	1000.00	1	964.00	1000.00	-0.9	8,607	-0.01%
2018/05/14	0	0.00	10.6	911.30	913.00	-10.6	8,578	-0.12%
2018/05/11	16	873.19	11.1	877.07	830.00	4.9	8,639	0.06%
2018/05/10	8.1	805.25	6	801.67	845.00	2.1	8,382	0.03%
2018/05/09	6	734.50	7	746.86	769.00	-1	8,193	-0.01%
2018/05/08	13	742.46	12	740.67	718.00	1	8,066	0.01%
2018/05/07	4	724.50	6.5	726.85	741.00	-2.5	7,911	-0.03%
2018/05/04	4	671.50	9	675.67	674.00	-5	7,867	-0.06%
2018/05/03	10	647.10	10	650.40	653.00	0	7,785	0.00%
2018/05/02	10	645.90	7	651.71	655.00	3	7,734	0.04%
2018/04/30	8	631.63	9	634.67	627.00	-1	7,707	-0.01%
2018/04/26	16	608.63	18	603.72	593.00	-2	7,738	-0.03%
2018/04/25	17	622.29	14	617.36	584.00	3	7,584	0.04%
2018/04/24	44.1	663.91	41	629.78	639.00	3.1	7,374	0.04%
2018/04/23	15	643.07	17.3	666.20	684.00	-2.3	7,193	-0.03%
2018/04/20	8.3	648.14	7	633.00	622.00	1.3	7,192	0.02%
2018/04/19	12	669.50	5	672.40	650.00	7	7,135	0.10%
2018/04/18	7.1	624.45	7	648.57	664.00	0.1	6,969	0.00%
2018/04/17	13	614.54	13	619.00	604.00	0	6,938	0.00%
2018/04/16	29	615.07	31	586.68	616.00	-2	6,791	-0.03%
2018/04/13	3	567.67	3	562.67	560.00	0	6,736	0.00%
2018/04/12	27	549.19	28	544.86	552.00	-1	6,707	-0.01%
2018/04/11	4	555.50	2	554.50	544.00	2	6,723	0.03%
2018/04/10	18	542.17	20	542.95	545.00	-2	6,796	-0.03%
2018/04/09	9	507.33	13	523.55	532.00	-4	6,716	-0.06%
2018/04/03	3	500.67	3	508.00	511.00	0	6,666	0.00%
2018/04/02	3	510.67	1	507.00	503.00	2	6,673	0.03%
2018/03/31	5	532.60	2	525.00	522.00	3	6,625	0.05%
2018/03/30	8	544.13	8	556.88	522.00	0	6,663	0.00%
2018/03/29	2	507.00	4	507.75	520.00	-2	6,608	-0.03%
2018/03/28	12	492.17	12	498.83	495.00	0	6,563	0.00%
2018/03/27	5	500.20	8.1	499.69	503.00	-3.1	6,542	-0.05%
2018/03/26	2	480.50	1	474.00	475.00	1	6,466	0.02%
2018/03/23	20	487.83	16	496.66	484.00	4	6,424	0.06%
2018/03/22	1.5	507.00	2	503.50	507.00	-0.5	6,438	-0.01%
2018/03/21	2.2	479.95	1	487.00	488.00	1.2	6,366	0.02%
2018/03/20	9.1	445.64	8	456.00	467.00	1.1	6,256	0.02%
2018/03/19	2.2	432.41	13	438.54	441.00	-10.8	6,150	-0.18%
2018/03/16	9.3	420.25	11	418.36	425.00	-1.7	6,091	-0.03%
2018/03/15	0	0.00	0	416.00	417.50	0	6,030	0.00%
2018/03/14	8.1	411.34	2	412.50	405.50	6.1	6,045	0.10%
2018/03/13	5	415.40	5	413.60	419.00	0	6,009	0.00%
2018/03/12	2	412.50	6	415.50	410.00	-4	5,998	-0.07%
2018/03/09	1	410.00	4	408.00	405.50	-3	5,986	-0.05%
2018/03/07	1	392.00	0	0.00	393.50	1	5,856	0.02%
2018/03/06	2	384.75	1	385.00	383.50	1	5,819	0.02%
2018/03/05	17	376.44	17	378.94	377.00	0	6,084	0.00%
2018/03/02	3	354.83	2	367.50	365.50	1	6,006	0.02%
2018/03/01	0	0.00	1	331.50	346.00	-1	5,882	-0.02%
2018/02/26	2	323.50	1	328.50	325.00	1	5,824	0.02%
2018/02/23	1	337.50	0	0.00	325.00	1	5,726	0.02%
2018/02/22	1	321.00	1	319.00	327.00	0	5,606	0.00%
2018/02/21	5	323.60	4	323.00	326.00	1	5,491	0.02%
2018/02/12	41	327.72	47	317.45	312.00	-6	5,437	-0.11%
2018/02/09	0	0.00	1	324.00	331.50	-1	5,426	-0.02%
2018/02/08	1	351.50	0	0.00	348.00	1	5,406	0.02%
2018/02/07	0	0.00	1	360.00	357.50	-1	5,364	-0.02%
2018/02/06	32	362.22	29	348.17	354.00	3	5,307	0.06%
2018/02/05	3	390.17	5	390.00	385.00	-2	5,207	-0.04%
2018/02/02	10	406.20	10	402.30	400.00	0	5,176	0.00%
2018/02/01	17	387.82	4	387.75	386.00	13	5,070	0.26%
2018/01/31	1	372.00	3	368.00	387.00	-2	5,049	-0.04%
2018/01/29	4	375.25	3	377.00	382.50	1	4,960	0.02%
2018/01/26	3	398.00	4	377.75	373.00	-1	4,892	-0.02%
2018/01/25	1	404.00	1	385.00	395.50	0	4,805	0.00%
2018/01/23	8	419.63	6	415.50	395.00	2	4,728	0.04%
2018/01/22	6	404.67	7	411.57	415.00	-1	4,613	-0.02%
2018/01/19	1	373.00	3	372.33	389.00	-2	4,490	-0.04%
2018/01/18	0	0.00	1	362.00	362.00	-1	4,482	-0.02%
2018/01/16	5	358.20	5	354.10	360.50	0	4,332	0.00%
2018/01/15	1	349.00	0	0.00	354.00	1	4,165	0.02%
2018/01/12	8	380.88	0	0.00	375.00	8	4,073	0.20%
2018/01/11	6	392.50	5	388.00	386.50	1	4,022	0.02%
2018/01/10	4	396.75	4	393.00	379.50	0	3,929	0.00%
2018/01/09	4	398.38	3	396.83	394.00	1	3,907	0.03%
2018/01/08	0	0.00	2	401.00	400.00	-2	3,857	-0.05%
2018/01/04	2	407.50	1	397.00	398.50	1	3,820	0.03%
2018/01/03	0	0.00	3	382.00	389.00	-3	3,730	-0.08%