國巨 (2327)-元大-南投券商分點個股進出

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
534
漲跌
▲8
漲幅
+1.52%
成交量
1,678張
產業
上市電子零組件類股
1898人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－元大-南投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	534.00	0	0.00	534.00	2	2,434	0.08%
2024/11/20	0.2	528.77	0	0.00	526.00	0.2	2,440	0.01%
2024/11/19	1.1	535.45	0	0.00	535.00	1.1	2,441	0.05%
2024/11/18	0.1	531.08	0	0.00	530.00	0.1	2,446	0.00%
2024/11/15	0.2	534.79	1	536.00	533.00	-0.8	2,444	-0.03%
2024/11/14	2.3	538.16	0.3	549.88	534.00	2.1	2,453	0.09%
2024/11/13	0	0.00	0	550.00	551.00	0	2,478	0.00%
2024/11/12	0.1	551.75	0	0.00	545.00	0.1	2,489	0.00%
2024/11/11	0.2	557.00	0	0.00	557.00	0.2	2,477	0.01%
2024/11/08	0.6	555.76	1.2	558.67	548.00	-0.6	2,477	-0.02%
2024/11/07	2	551.00	0	554.00	551.00	2	2,473	0.08%
2024/11/06	1.1	534.01	0	0.00	534.00	1.1	2,465	0.05%
2024/11/05	0.3	540.95	0	0.00	538.00	0.3	2,455	0.01%
2024/11/04	0.2	544.73	0.1	545.14	543.00	0	2,502	0.00%
2024/11/01	1.3	532.51	0	0.00	545.00	1.3	2,541	0.05%
2024/10/30	5.5	560.81	0	574.00	558.00	5.5	2,536	0.22%
2024/10/29	0	590.95	0	0.00	591.00	0	2,439	0.00%
2024/10/28	1	607.00	0	0.00	613.00	1	2,496	0.04%
2024/10/25	0	0.00	1	611.00	615.00	-1	2,497	-0.04%
2024/10/24	0.8	613.75	0	0.00	610.00	0.8	2,529	0.03%
2024/10/23	0.2	610.00	0	0.00	614.00	0.2	2,571	0.01%
2024/10/22	0.1	620.00	0	622.00	620.00	0.1	2,568	0.00%
2024/10/18	0	623.00	0	0.00	624.00	0	2,619	0.00%
2024/10/17	1	615.00	1.4	621.69	619.00	-0.4	2,623	-0.02%
2024/10/15	0	623.10	0	0.00	625.00	0	2,708	0.00%
2024/10/14	0.1	611.96	1	611.00	618.00	-0.9	2,706	-0.03%
2024/10/11	0	613.00	0	0.00	604.00	0	2,736	0.00%
2024/10/09	0	614.00	0	0.00	611.00	0	2,780	0.00%
2024/10/08	0.1	610.00	0	0.00	613.00	0.1	2,790	0.00%
2024/10/07	0	619.00	0	0.00	624.00	0	2,799	0.00%
2024/10/04	0.1	609.31	0	0.00	607.00	0.1	2,796	0.00%
2024/09/30	0	630.00	0	632.00	623.00	0	2,808	0.00%
2024/09/27	0.1	644.14	0.4	639.20	635.00	-0.3	2,826	-0.01%
2024/09/26	0	655.64	0	651.77	652.00	0	2,783	0.00%
2024/09/25	1	636.99	0.5	639.13	645.00	0.5	2,759	0.02%
2024/09/24	0	615.00	0	0.00	623.00	0	2,720	0.00%
2024/09/23	0.1	611.00	0.1	610.17	613.00	0.1	2,761	0.00%
2024/09/20	0	606.00	3	604.33	604.00	-3	2,810	-0.11%
2024/09/19	0	598.47	0	610.00	609.00	0	2,841	0.00%
2024/09/18	2.3	608.80	0.1	602.87	604.00	2.2	2,882	0.08%
2024/09/16	0	608.00	0	0.00	615.00	0	2,982	0.00%
2024/09/13	1	604.01	0	0.00	606.00	1	2,983	0.03%
2024/09/12	0	608.00	0	602.00	603.00	0	3,001	0.00%
2024/09/11	0.2	575.08	0	0.00	573.00	0.2	2,989	0.01%
2024/09/10	0.1	587.56	1	591.00	577.00	-0.9	2,985	-0.03%
2024/09/09	0	595.00	0	593.47	593.00	0	3,013	0.00%
2024/09/06	1	607.00	0	0.00	607.00	1	2,993	0.03%
2024/09/05	1	606.02	0	0.00	606.00	1	2,994	0.03%
2024/09/04	2.2	609.16	1	618.00	608.00	1.2	2,999	0.04%
2024/09/03	0.1	650.00	0.2	652.00	642.00	-0.2	2,995	-0.01%
2024/09/02	0.1	656.07	1	657.00	655.00	-0.9	3,001	-0.03%
2024/08/28	0.2	652.86	0	646.00	654.00	0.2	3,026	0.01%
2024/08/27	0	650.00	0	0.00	653.00	0	3,092	0.00%
2024/08/26	0.1	657.35	0	0.00	655.00	0.1	3,098	0.00%
2024/08/23	2	647.94	2	639.50	648.00	0	3,089	0.00%
2024/08/22	0	639.33	0.1	641.73	641.00	0	3,089	0.00%
2024/08/21	1	645.96	0	645.00	635.00	1	3,121	0.03%
2024/08/20	1	646.00	0	0.00	646.00	1	3,118	0.03%
2024/08/19	0	634.00	0	0.00	633.00	0	3,112	0.00%
2024/08/16	0.3	633.57	0	0.00	631.00	0.3	3,111	0.01%
2024/08/15	0.1	629.25	0.1	631.00	622.00	0.1	3,092	0.00%
2024/08/14	1	760.00	2	745.00	745.00	-1	3,046	-0.03%
2024/08/13	0	736.67	0	737.57	738.00	0	3,028	0.00%
2024/08/12	0	735.40	0	0.00	733.00	0	3,039	0.00%
2024/08/09	0	744.00	0	0.00	727.00	0	3,045	0.00%
2024/08/08	0	692.00	0	691.00	701.00	0	3,020	0.00%
2024/08/07	0.3	681.45	0	0.00	702.00	0.3	3,001	0.01%
2024/08/06	0.1	662.51	1	680.00	677.00	-0.9	3,014	-0.03%
2024/08/05	4.3	670.66	0	675.00	669.00	4.3	2,986	0.14%
2024/08/02	0.2	753.18	1.8	767.12	743.00	-1.6	2,966	-0.05%
2024/08/01	6.1	788.81	5	788.00	786.00	1	2,960	0.04%
2024/07/31	2	781.05	3	782.37	792.00	-1	2,961	-0.03%
2024/07/30	0	0.00	0.2	712.83	730.00	-0.2	3,024	-0.01%
2024/07/29	0	726.00	0	0.00	720.00	0	3,019	0.00%
2024/07/26	2.1	722.23	0	724.35	727.00	2.1	3,009	0.07%
2024/07/23	1	752.00	1	750.00	755.00	0	3,011	0.00%
2024/07/22	6	748.67	1	744.00	742.00	5	2,999	0.17%
2024/07/19	1	779.95	1	776.14	766.00	0	2,974	0.00%
2024/07/18	1.1	789.18	0	0.00	795.00	1.1	2,969	0.04%
2024/07/17	0	803.00	3	808.95	798.00	-3	2,971	-0.10%
2024/07/16	2.1	805.59	2.3	812.22	804.00	-0.2	3,010	-0.01%
2024/07/15	0	765.00	0	0.00	772.00	0	2,958	0.00%
2024/07/12	3.2	782.85	0	0.00	770.00	3.2	2,960	0.11%
2024/07/11	2	770.01	18.8	802.18	797.00	-16.8	2,928	-0.57%
2024/07/10	0	749.00	2	764.91	764.00	-2	2,881	-0.07%
2024/07/09	0.1	744.91	0.1	746.00	745.00	0	2,899	0.00%
2024/07/08	0	751.00	0.2	754.00	755.00	-0.1	2,903	0.00%
2024/07/05	2	758.48	1	753.00	754.00	1	2,926	0.03%
2024/07/04	0	752.00	1.1	745.00	753.00	-1.1	2,929	-0.04%
2024/07/03	0	737.00	0	735.00	731.00	0	2,920	0.00%
2024/07/02	0.1	714.53	0	716.00	717.00	0.1	2,916	0.00%
2024/07/01	0	726.33	0.2	725.06	724.00	-0.2	2,923	-0.01%
2024/06/28	0.4	731.29	0.4	737.98	730.00	0	2,927	0.00%
2024/06/27	2.3	739.23	0	740.00	742.00	2.3	3,027	0.08%
2024/06/26	1	757.00	4.4	759.17	763.00	-3.4	2,986	-0.11%
2024/06/25	1.1	758.05	1	751.00	756.00	0	2,969	0.00%
2024/06/24	1	768.00	1.1	764.40	759.00	-0.1	2,915	0.00%
2024/06/21	3	745.00	25.7	739.24	759.00	-22.7	2,880	-0.79%
2024/06/20	0.1	713.00	0	0.00	715.00	0.1	2,801	0.00%
2024/06/19	1	713.00	2.4	716.31	717.00	-1.4	2,817	-0.05%
2024/06/18	0	0.00	1.2	713.62	712.00	-1.2	2,839	-0.04%
2024/06/17	1	694.00	1.4	696.00	705.00	-0.4	2,826	-0.02%
2024/06/14	1.2	692.67	1	696.93	696.00	0.2	2,819	0.01%
2024/06/13	1.1	678.73	1	679.99	678.00	0.1	2,780	0.00%
2024/06/12	0	0.00	2	670.00	668.00	-2	2,785	-0.07%
2024/06/11	1	670.00	0.4	670.03	666.00	0.6	2,800	0.02%
2024/06/07	0	684.33	1	689.00	678.00	-1	2,825	-0.04%
2024/06/06	1	670.00	0	673.00	674.00	1	2,815	0.04%
2024/06/05	0	0.00	1.1	675.05	671.00	-1.1	2,804	-0.04%
2024/06/04	0	672.00	0.1	671.92	671.00	-0.1	2,847	0.00%
2024/06/03	0	677.00	0	0.00	677.00	0	2,841	0.00%
2024/05/31	0.1	669.31	0	675.00	662.00	0	2,834	0.00%
2024/05/30	0	0.00	0.1	656.00	657.00	-0.1	2,778	0.00%
2024/05/29	0	668.00	0.1	667.00	668.00	0	2,791	0.00%
2024/05/28	0.1	666.78	0	668.00	669.00	0.1	2,854	0.00%
2024/05/27	1	662.88	0	669.00	667.00	1	2,880	0.04%
2024/05/24	0.1	650.83	1.1	644.04	651.00	-1.1	2,838	-0.04%
2024/05/23	0.1	638.83	0	0.00	638.00	0.1	2,811	0.00%
2024/05/22	0	638.00	0.3	635.03	636.00	-0.3	2,821	-0.01%
2024/05/21	0	632.00	6	625.01	630.00	-6	2,814	-0.21%
2024/05/20	0	637.81	0	0.00	634.00	0	2,812	0.00%
2024/05/17	0	640.00	0	0.00	640.00	0	2,801	0.00%
2024/05/16	0	0.00	2	645.00	645.00	-2	2,800	-0.07%
2024/05/15	3.2	633.14	2	635.00	630.00	1.2	2,808	0.04%
2024/05/14	0	631.00	0	0.00	634.00	0	2,817	0.00%
2024/05/13	0	635.23	0	640.00	636.00	0	2,813	0.00%
2024/05/10	1	638.00	0	638.00	635.00	1	2,809	0.04%
2024/05/09	1	655.00	0.1	652.38	648.00	0.9	2,781	0.03%
2024/05/08	0	660.00	0	0.00	662.00	0	2,748	0.00%
2024/05/07	3.1	652.56	0	0.00	658.00	3.1	2,729	0.11%
2024/05/06	0	653.27	1.3	653.15	659.00	-1.3	2,689	-0.05%
2024/05/03	1	654.05	3.8	662.76	655.00	-2.8	2,641	-0.10%
2024/05/02	0	0.00	2	626.00	625.00	-2	2,467	-0.08%
2024/04/30	0	0.00	0.3	634.03	625.00	-0.3	2,463	-0.01%
2024/04/29	0	628.00	7	630.14	631.00	-7	2,447	-0.29%
2024/04/26	2	617.50	2.1	617.79	615.00	-0.1	2,409	-0.01%
2024/04/25	0	620.00	0	0.00	615.00	0	2,414	0.00%
2024/04/24	2	613.51	0	0.00	624.00	2	2,408	0.08%
2024/04/23	0.1	604.00	0	0.00	607.00	0.1	2,442	0.00%
2024/04/22	7.3	601.11	0	0.00	599.00	7.3	2,430	0.30%
2024/04/19	0.1	588.00	0	586.00	588.00	0.1	2,393	0.00%
2024/04/17	0	0.00	1	590.00	593.00	-1	2,342	-0.04%
2024/04/16	2	587.98	2	581.00	585.00	0	2,348	0.00%
2024/04/15	0	604.00	2.6	602.23	602.00	-2.6	2,322	-0.11%
2024/04/12	0	0.00	1	620.00	618.00	-1	2,286	-0.04%
2024/04/11	8	610.50	0.5	610.00	609.00	7.5	2,256	0.33%
2024/04/10	0	623.00	0.2	618.52	621.00	-0.2	2,230	-0.01%
2024/04/09	1	614.00	0	617.00	615.00	1	2,228	0.04%
2024/04/08	6.2	620.90	2	618.00	617.00	4.2	2,225	0.19%
2024/04/03	0.2	620.00	2	621.92	614.00	-1.8	2,189	-0.08%
2024/04/02	5.4	615.09	0	0.00	616.00	5.4	2,171	0.25%
2024/04/01	4	604.00	3.4	614.97	622.00	0.6	2,135	0.03%
2024/03/29	3.1	594.34	0	594.00	591.00	3	2,016	0.15%
2024/03/28	0	591.00	0	589.33	594.00	0	2,012	0.00%
2024/03/27	0.1	579.50	1	574.00	581.00	-0.9	2,001	-0.04%
2024/03/26	0.4	580.50	0	0.00	577.00	0.4	2,007	0.02%
2024/03/25	0.2	588.28	0	0.00	582.00	0.2	1,987	0.01%
2024/03/22	2.4	580.59	0	0.00	588.00	2.4	1,970	0.12%
2024/03/21	1	578.00	2	585.00	585.00	-1	1,958	-0.05%
2024/03/20	1	579.00	2	581.50	579.00	-1	1,938	-0.05%
2024/03/19	1.2	579.85	0	0.00	578.00	1.2	2,018	0.06%
2024/03/18	0	0.00	1	586.96	586.00	-1	2,040	-0.05%
2024/03/15	0	0.00	5	581.00	583.00	-5	2,079	-0.24%
2024/03/14	0.1	581.50	3.4	587.24	584.00	-3.3	2,123	-0.16%
2024/03/13	2	584.99	0	584.25	583.00	2	2,121	0.09%
2024/03/12	1.2	572.17	0	0.00	578.00	1.2	2,092	0.06%
2024/03/11	1	566.00	1.1	565.00	566.00	-0.1	2,078	0.00%
2024/03/08	5	566.19	0.4	565.73	565.00	4.7	2,087	0.22%
2024/03/07	0	0.00	1.1	555.11	556.00	-1.1	2,034	-0.05%
2024/03/06	1	553.05	0	0.00	556.00	1	2,040	0.05%
2024/03/05	1	549.00	0	0.00	549.00	1	2,074	0.05%
2024/03/04	0	559.71	1.2	557.17	556.00	-1.2	2,094	-0.06%
2024/03/01	1	568.99	0.2	571.74	563.00	0.8	2,148	0.04%
2024/02/29	1.2	554.16	0	0.00	558.00	1.2	2,085	0.06%
2024/02/26	1	548.00	0	0.00	547.00	1	2,124	0.05%
2024/02/23	1.2	549.42	1	547.00	541.00	0.2	2,119	0.01%
2024/02/21	1	556.01	0	0.00	556.00	1	2,096	0.05%
2024/02/20	0	552.00	0	0.00	554.00	0	2,090	0.00%
2024/02/19	0.4	545.24	0	0.00	551.00	0.4	2,097	0.02%
2024/02/16	1.1	544.71	0	545.00	543.00	1.1	2,094	0.05%
2024/02/15	0.1	553.00	0	0.00	551.00	0.1	2,067	0.00%
2024/02/05	1	550.00	0	0.00	550.00	1	2,061	0.05%
2024/02/01	0.5	552.80	0	0.00	552.00	0.5	2,039	0.02%
2024/01/30	1	553.00	0	558.00	550.00	1	2,035	0.05%
2024/01/29	0.5	558.00	0	558.00	558.00	0.5	2,030	0.02%
2024/01/25	0	0.00	0.1	559.00	556.00	-0.1	2,054	0.00%
2024/01/24	0	554.00	0	0.00	553.00	0	2,098	0.00%
2024/01/23	0	0.00	0.1	560.00	560.00	-0.1	2,114	0.00%
2024/01/22	0	0.00	2	556.50	556.00	-2	2,117	-0.09%
2024/01/17	1	588.97	0	0.00	559.00	1	2,125	0.05%
2024/01/16	0	0.00	0	566.00	564.00	0	2,054	0.00%
2024/01/15	0	575.00	0	0.00	576.00	0	2,039	0.00%
2024/01/12	0	560.00	0	0.00	560.00	0	2,035	0.00%
2024/01/11	0.1	556.00	0	0.00	554.00	0.1	2,046	0.00%
2024/01/10	0	555.50	0	0.00	555.00	0	2,064	0.00%
2024/01/09	0	566.00	0	567.77	565.00	0	2,090	0.00%
2024/01/08	0	580.00	0	0.00	572.00	0	2,080	0.00%
2024/01/05	0.1	576.00	0	0.00	572.00	0.1	2,086	0.00%
2024/01/03	0	578.00	0	0.00	578.00	0	2,127	0.00%
2024/01/02	0	592.00	0	0.00	587.00	0	2,110	0.00%
2023/12/29	0.1	596.00	0.1	596.00	597.00	0	2,097	0.00%
2023/12/28	1.4	592.58	1	603.00	597.00	0.4	2,110	0.02%
2023/12/22	0	0.00	0	593.89	596.00	0	2,130	0.00%
2023/12/21	4	607.00	0	0.00	607.00	4	2,113	0.19%
2023/12/15	0	0.00	0.5	629.55	633.00	-0.5	2,091	-0.02%
2023/12/14	0.2	625.49	5.8	628.91	634.00	-5.6	2,058	-0.27%
2023/12/13	0.3	606.64	0	605.00	605.00	0.3	1,990	0.01%
2023/12/12	0.2	618.27	4.2	620.66	619.00	-4	1,991	-0.20%
2023/12/11	0.2	611.65	0.3	612.00	614.00	-0.1	1,943	-0.01%
2023/12/07	0	0.00	0.1	595.00	595.00	-0.1	1,905	0.00%
2023/12/06	0	595.00	0	593.71	595.00	0	1,901	0.00%
2023/12/04	0	0.00	1.1	597.08	599.00	-1.1	1,861	-0.06%
2023/12/01	0	0.00	0	599.00	597.00	0	1,862	0.00%
2023/11/30	0.1	597.00	0	597.00	601.00	0.1	1,869	0.01%
2023/11/29	2.1	595.00	0.3	594.19	599.00	1.8	1,847	0.10%
2023/11/28	1.2	590.94	1.2	591.99	594.00	0	1,921	0.00%
2023/11/24	2.2	576.72	2	560.86	575.00	0.2	1,859	0.01%
2023/11/23	0.1	547.00	0	0.00	545.00	0.1	1,763	0.00%
2023/11/22	0.1	548.00	0	0.00	550.00	0.1	1,777	0.00%
2023/11/20	0	542.00	0	0.00	543.00	0	1,779	0.00%
2023/11/16	0	0.00	0	542.80	545.00	0	1,780	0.00%
2023/11/14	0	0.00	0	549.00	546.00	0	1,764	0.00%
2023/11/13	0	0.00	2	553.50	557.00	-2	1,781	-0.11%
2023/11/09	0	0.00	0	542.00	545.00	0	1,778	0.00%
2023/11/08	0	0.00	1	550.00	549.00	-1	1,796	-0.06%
2023/11/07	0	556.00	0	0.00	557.00	0	1,799	0.00%
2023/11/06	0	0.00	0.3	550.00	551.00	-0.3	1,789	-0.02%
2023/11/02	0	547.00	0	0.00	547.00	0	1,778	0.00%
2023/11/01	0	0.00	1	549.00	538.00	-1	1,760	-0.06%
2023/10/30	0	0.00	0.1	535.00	539.00	-0.1	1,730	-0.01%
2023/10/27	0.1	527.69	3.6	529.33	534.00	-3.5	1,733	-0.20%
2023/10/26	0.1	514.00	0.2	511.35	510.00	-0.1	1,725	-0.01%
2023/10/25	1	521.00	0.1	522.00	521.00	1	1,743	0.05%
2023/10/24	0.3	525.20	0	523.00	525.00	0.2	1,751	0.01%
2023/10/23	0	0.00	2.1	529.05	530.00	-2.1	1,790	-0.12%
2023/10/20	0.3	531.00	0.7	529.01	530.00	-0.4	1,796	-0.02%
2023/10/19	0	543.00	3.1	545.35	549.00	-3.1	1,820	-0.17%
2023/10/18	0	551.00	0.1	551.50	550.00	0	1,839	0.00%
2023/10/17	0.2	548.82	1.5	550.67	547.00	-1.3	1,808	-0.07%
2023/10/16	0	534.75	0	535.00	536.00	0	1,782	0.00%
2023/10/13	0	537.67	0	541.00	542.00	0	1,824	0.00%
2023/10/12	0	536.71	0	0.00	543.00	0	1,840	0.00%
2023/10/11	0	0.00	1.5	529.25	527.00	-1.5	1,801	-0.09%
2023/10/06	0	0.00	0.1	523.73	525.00	-0.1	1,822	0.00%
2023/10/04	1	513.00	0	0.00	521.00	1	1,828	0.05%
2023/10/03	2.1	524.48	0	521.00	520.00	2.1	1,822	0.12%
2023/10/02	2	530.50	0	0.00	533.00	2	1,829	0.11%
2023/09/27	0	0.00	0.2	521.00	523.00	-0.2	1,852	-0.01%
2023/09/25	1	520.00	0	0.00	521.00	1	1,881	0.05%
2023/09/21	0	0.00	1	518.00	518.00	-1	1,882	-0.05%
2023/09/20	0	0.00	0	516.00	520.00	0	1,877	0.00%
2023/09/19	0	0.00	3.4	520.48	520.00	-3.4	1,880	-0.18%
2023/09/18	0	523.00	0	0.00	525.00	0	1,903	0.00%
2023/09/15	0	518.00	4.8	516.75	522.00	-4.8	1,898	-0.25%
2023/09/14	0	0.00	1.2	508.60	512.00	-1.2	1,870	-0.06%
2023/09/13	0.1	506.00	0	0.00	506.00	0.1	1,881	0.01%
2023/09/12	0	510.00	2.4	510.74	514.00	-2.4	1,892	-0.13%
2023/09/06	1.1	505.00	1.2	505.67	505.00	-0.1	1,973	-0.01%
2023/09/05	0	504.00	0	0.00	508.00	0	1,979	0.00%
2023/09/04	3	500.00	3	504.67	497.50	0	1,991	0.00%
2023/09/01	0	505.33	3.1	500.35	499.50	-3.1	1,977	-0.16%
2023/08/30	1	483.00	2	483.75	482.50	-1	1,928	-0.05%
2023/08/28	1	478.00	1	477.50	478.00	0	2,013	0.00%
2023/08/23	0	470.00	0	0.00	470.50	0	2,265	0.00%
2023/08/21	0	456.50	0	457.00	456.50	0	2,419	0.00%
2023/08/18	0	0.00	1	459.50	461.50	-1	2,467	-0.04%
2023/08/17	1	459.34	1	461.50	457.00	0	2,495	0.00%
2023/08/16	0.2	450.67	0	0.00	448.50	0.2	2,520	0.01%
2023/08/15	0	454.50	0	0.00	453.00	0	2,548	0.00%
2023/08/14	1.1	460.33	0	0.00	457.00	1.1	2,577	0.04%
2023/08/09	1	464.00	1	471.50	465.50	0	2,594	0.00%
2023/08/08	0	464.50	0	0.00	463.50	0	2,598	0.00%
2023/08/01	1.1	462.05	0	0.00	461.50	1.1	2,637	0.04%
2023/07/31	4.1	462.13	3.4	461.78	459.50	0.7	2,652	0.03%
2023/07/28	1	466.50	0	0.00	471.50	1	2,642	0.04%
2023/07/27	1	455.00	0	0.00	456.00	1	2,603	0.04%
2023/07/26	0	450.50	0	0.00	449.50	0	2,598	0.00%
2023/07/25	0	0.00	0	462.50	461.50	0	2,565	0.00%
2023/07/24	1.1	461.06	0	0.00	457.50	1.1	2,572	0.04%
2023/07/21	1.1	474.55	0	0.00	473.50	1.1	2,539	0.04%
2023/07/19	0.1	486.03	0	0.00	486.00	0.1	2,551	0.00%
2023/07/18	0	493.79	0	0.00	489.00	0	2,621	0.00%
2023/07/17	0	0.00	0.8	499.73	503.00	-0.8	2,606	-0.03%
2023/07/14	0	494.00	1.6	495.13	495.50	-1.6	2,601	-0.06%
2023/07/12	0	493.50	1.3	496.16	497.00	-1.3	2,614	-0.05%
2023/07/11	1	496.50	1	490.01	496.50	0	2,667	0.00%
2023/07/07	0	0.00	0.1	494.00	491.50	-0.1	2,763	0.00%
2023/07/06	0.1	489.25	0	0.00	489.00	0.1	2,755	0.00%
2023/07/05	1	494.50	0	0.00	487.50	1	2,786	0.04%
2023/07/03	0	0.00	0.4	499.50	499.50	-0.4	2,747	-0.01%
2023/06/30	0.1	494.50	0	0.00	491.50	0.1	2,748	0.00%
2023/06/29	0.3	495.33	0	0.00	495.00	0.3	2,752	0.01%
2023/06/27	0.1	486.65	0	0.00	487.00	0.1	2,787	0.00%
2023/06/26	0.1	488.64	0	0.00	486.00	0.1	2,801	0.00%
2023/06/21	0	494.00	0	0.00	491.00	0	2,822	0.00%
2023/06/20	0	498.00	0.1	498.84	496.00	-0.1	2,833	0.00%
2023/06/19	1	501.00	0	0.00	498.00	1	2,844	0.04%
2023/06/16	1	505.00	1	504.00	506.00	0	2,851	0.00%
2023/06/15	2	513.00	1	509.00	510.00	1	2,843	0.04%
2023/06/14	4	501.00	4	500.00	499.50	0	2,833	0.00%
2023/06/13	0.1	495.50	0	0.00	495.00	0.1	2,851	0.00%
2023/06/12	0	490.79	0	490.00	488.00	0	2,910	0.00%
2023/06/09	1	492.52	0	0.00	492.50	1	2,944	0.03%
2023/06/08	0.2	496.73	0.2	495.55	494.00	0	2,967	0.00%
2023/06/07	0.4	504.30	1	504.00	504.00	-0.6	3,005	-0.02%
2023/06/06	3.3	507.18	0	0.00	502.00	3.3	3,017	0.11%
2023/06/05	1	519.00	0.1	518.00	519.00	0.9	2,987	0.03%
2023/06/02	0.4	503.92	0.3	507.08	506.00	0.1	2,963	0.00%
2023/06/01	0.2	502.95	0	0.00	500.00	0.2	2,944	0.01%
2023/05/31	0	0.00	0.1	502.00	508.00	-0.1	2,953	0.00%
2023/05/30	1	493.53	0	0.00	496.00	1	2,868	0.04%
2023/05/29	0.1	504.00	1	509.00	508.00	-0.9	2,835	-0.03%
2023/05/26	0.2	500.63	0	0.00	502.00	0.2	2,797	0.01%
2023/05/25	0.1	495.50	0	0.00	507.00	0.1	2,742	0.00%
2023/05/24	0.1	491.43	0	0.00	492.50	0.1	2,711	0.00%
2023/05/22	0	490.00	0	0.00	493.00	0	2,684	0.00%
2023/05/19	0.1	498.00	0	0.00	495.50	0.1	2,674	0.00%
2023/05/18	0	0.00	1	499.00	500.00	-1	2,777	-0.04%
2023/05/16	0.2	493.00	0	0.00	491.00	0.2	2,854	0.01%
2023/05/12	2	495.99	1	501.00	496.00	1	2,884	0.04%
2023/05/11	2	495.99	1	501.00	490.00	1	2,961	0.03%
2023/05/10	1	493.00	1	492.50	494.50	0	2,965	0.00%
2023/05/09	1	494.12	1	499.00	500.00	0	2,957	0.00%
2023/05/05	0	502.00	0	0.00	506.00	0	2,957	0.00%
2023/05/04	0.1	494.19	0	0.00	493.50	0.1	2,967	0.00%
2023/05/03	0	498.00	0	0.00	498.00	0	2,986	0.00%
2023/05/02	0	0.00	0.2	501.00	502.00	-0.2	3,036	-0.01%
2023/04/28	2.1	497.80	1	496.00	496.00	1.1	3,122	0.03%
2023/04/27	0.3	492.00	0	0.00	492.00	0.3	3,153	0.01%
2023/04/26	1	488.00	1	495.00	495.00	0	3,150	0.00%
2023/04/25	0	493.83	0	0.00	490.50	0	3,155	0.00%
2023/04/24	2	499.29	1	507.00	507.00	1	3,135	0.03%
2023/04/21	2	497.51	1	495.52	495.50	1	3,149	0.03%
2023/04/20	1	523.10	0	0.00	518.00	1	3,144	0.03%
2023/04/19	0.2	537.33	0.2	533.99	535.00	0	3,233	0.00%
2023/04/18	0	0.00	1	542.93	538.00	-1	3,290	-0.03%
2023/04/14	0	553.86	1.4	554.70	553.00	-1.3	3,301	-0.04%
2023/04/13	0	0.00	1	542.96	542.00	-1	3,262	-0.03%
2023/04/12	0	544.00	2.7	544.73	542.00	-2.7	3,214	-0.09%
2023/04/11	0	0.00	0.1	530.00	527.00	-0.1	3,148	0.00%
2023/04/10	1	532.00	1	533.00	530.00	0	3,136	0.00%
2023/04/07	1	516.00	0	0.00	516.00	1	3,105	0.03%
2023/03/31	0	0.00	1	531.00	529.00	-1	3,095	-0.03%
2023/03/30	0	0.00	0	519.00	520.00	0	3,086	0.00%
2023/03/29	0	0.00	0	520.00	520.00	0	3,103	0.00%
2023/03/24	0.3	518.02	1	523.00	527.00	-0.7	3,153	-0.02%
2023/03/23	0.1	516.38	0	0.00	517.00	0.1	3,147	0.00%
2023/03/22	0.1	508.00	0	0.00	505.00	0.1	3,139	0.00%
2023/03/21	0	0.00	1	507.00	505.00	-1	3,160	-0.03%
2023/03/17	1.1	491.74	0	0.00	496.00	1.1	3,177	0.03%
2023/03/16	3	483.68	5	485.50	486.50	-2	3,182	-0.06%
2023/03/15	4.5	500.57	1.3	498.44	492.00	3.2	3,179	0.10%
2023/03/14	4.1	510.52	2	507.01	505.00	2.1	3,132	0.07%
2023/03/13	0.2	510.97	0	0.00	519.00	0.2	3,134	0.01%
2023/03/10	1.1	522.45	0	520.00	518.00	1.1	3,165	0.03%
2023/03/09	0.1	545.00	0	0.00	541.00	0.1	3,173	0.00%
2023/03/08	0	0.00	4	552.00	550.00	-4	3,208	-0.12%
2023/03/07	0	560.00	0.2	559.00	559.00	-0.2	3,204	-0.01%
2023/03/06	0.1	548.79	5	550.00	557.00	-4.9	3,199	-0.15%
2023/03/03	9	539.00	4	539.25	539.00	5	3,168	0.16%
2023/03/01	3	539.67	4	527.00	538.00	-1	3,141	-0.03%
2023/02/23	3.1	543.02	1	542.00	543.00	2.1	3,113	0.07%
2023/02/22	0	0.00	0	542.97	541.00	0	3,120	0.00%
2023/02/21	1	565.00	0	0.00	560.00	1	3,121	0.03%
2023/02/20	0.2	565.00	2	560.50	561.00	-1.8	3,188	-0.06%
2023/02/17	1	571.00	0	567.00	569.00	1	3,234	0.03%
2023/02/16	1	568.14	3.2	574.90	575.00	-2.2	3,252	-0.07%
2023/02/15	0.1	540.06	0	0.00	545.00	0.1	3,223	0.00%
2023/02/14	1	526.12	1.3	536.98	540.00	-0.3	3,220	-0.01%
2023/02/13	0	0.00	1	514.00	516.00	-1	3,261	-0.03%
2023/02/10	0	508.00	1.5	514.00	516.00	-1.5	3,293	-0.04%
2023/02/09	3.1	514.26	1	510.05	511.00	2.1	3,308	0.06%
2023/02/08	1	535.00	14.3	530.98	531.00	-13.3	3,286	-0.41%
2023/02/03	0	0.00	0.8	537.00	540.00	-0.8	3,427	-0.02%
2023/02/02	0.1	538.00	0	0.00	541.00	0.1	3,458	0.00%
2023/01/30	0	0.00	0.1	524.00	532.00	-0.1	3,436	0.00%
2023/01/17	1	518.00	0	0.00	519.00	1	3,372	0.03%
2023/01/13	0	0.00	0	514.00	514.00	0	3,380	0.00%
2023/01/12	0	0.00	1.4	522.71	520.00	-1.4	3,399	-0.04%
2023/01/11	0	0.00	0.8	524.00	528.00	-0.8	3,430	-0.02%
2023/01/10	0	0.00	0	530.00	535.00	0	3,429	0.00%
2023/01/09	1.2	518.00	6.4	517.44	525.00	-5.2	3,404	-0.15%
2023/01/06	2	488.50	3.1	492.05	496.00	-1	3,316	-0.03%
2023/01/05	0	480.00	0.8	478.37	485.50	-0.7	3,296	-0.02%
2022/12/29	0.1	452.50	0	0.00	455.50	0.1	3,424	0.00%
2022/12/28	0.1	458.50	0	0.00	458.00	0.1	3,456	0.00%
2022/12/27	0	0.00	0.3	465.18	464.50	-0.3	3,470	-0.01%
2022/12/23	0.1	459.93	0	0.00	460.00	0.1	3,489	0.00%
2022/12/22	0	0.00	1	465.99	466.50	-1	3,506	-0.03%
2022/12/21	1.1	462.36	2	456.00	454.50	-0.9	3,514	-0.03%
2022/12/20	0.1	462.75	1	468.00	455.50	-0.9	3,547	-0.03%
2022/12/19	0.2	475.69	0	0.00	472.00	0.2	3,539	0.01%
2022/12/16	0.1	484.65	0	486.00	480.50	0.1	3,536	0.00%
2022/12/15	1	486.13	1.6	492.26	495.00	-0.5	3,506	-0.01%
2022/12/14	2.1	477.41	2	484.75	486.00	0.1	3,532	0.00%
2022/12/13	1	484.00	1	474.50	474.00	0	3,606	0.00%
2022/12/12	1	476.00	1	481.00	485.50	0	3,583	0.00%
2022/12/09	2.1	489.49	3	479.00	479.00	-0.9	3,600	-0.03%
2022/12/08	1.2	480.70	1	478.00	478.50	0.1	3,599	0.00%
2022/12/07	1.2	489.17	1	484.50	484.50	0.2	3,592	0.00%
2022/12/06	1.4	498.80	1.2	491.40	491.00	0.1	3,580	0.00%
2022/12/05	4.1	503.22	2	500.00	502.00	2.1	3,582	0.06%
2022/12/02	2.3	487.82	1.1	487.09	489.50	1.2	3,542	0.03%
2022/12/01	2	476.25	1.4	478.35	473.00	0.7	3,544	0.02%
2022/11/30	0	0.00	5.4	454.83	463.00	-5.4	3,479	-0.15%
2022/11/29	0.1	438.50	0	0.00	438.00	0.1	3,419	0.00%
2022/11/28	0.2	441.00	1	437.50	437.50	-0.8	3,412	-0.02%
2022/11/25	1	448.00	1	445.50	445.00	0	3,397	0.00%
2022/11/24	2.3	451.79	1.2	451.73	452.00	1.1	3,392	0.03%
2022/11/22	2	457.00	2	458.00	458.00	0	3,373	0.00%
2022/11/18	2.2	462.78	0	0.00	453.50	2.2	3,373	0.06%
2022/11/17	2	460.50	2.6	465.54	466.00	-0.6	3,349	-0.02%
2022/11/16	1	457.00	2.3	459.52	461.00	-1.3	3,355	-0.04%
2022/11/15	1	454.52	2.3	455.75	455.00	-1.3	3,294	-0.04%
2022/11/14	0.1	439.25	0	0.00	439.50	0.1	3,241	0.00%
2022/11/11	9	445.78	8	447.23	445.50	1	3,187	0.03%
2022/11/10	1	421.00	0.1	420.00	421.50	0.9	3,081	0.03%
2022/11/09	4	413.88	5.2	412.75	424.00	-1.2	3,065	-0.04%
2022/11/08	1	393.50	3.8	394.01	393.50	-2.8	3,012	-0.09%
2022/11/07	1.1	390.27	1	383.00	382.00	0.1	2,984	0.00%
2022/11/04	2.1	384.74	1	391.00	389.50	1.1	2,986	0.04%
2022/11/03	4	384.00	4.1	387.52	389.50	-0.1	2,937	0.00%
2022/11/02	2	381.25	1	382.50	381.50	1	2,891	0.03%
2022/11/01	4.1	363.62	4.2	370.71	379.00	-0.2	2,863	-0.01%
2022/10/31	1	363.00	1	367.00	367.00	0	2,807	0.00%
2022/10/19	6.3	274.98	5.4	271.06	268.00	0.9	2,763	0.03%
2022/10/18	3	281.17	2.1	279.98	278.50	0.9	2,727	0.03%
2022/10/17	0	0.00	1	270.00	278.50	-1	2,718	-0.04%
2022/10/14	3	275.83	2	277.50	277.50	1	2,742	0.04%
2022/10/12	3	270.33	4	270.88	270.50	-1	2,754	-0.04%
2022/10/11	0	273.50	2	274.75	272.50	-2	2,742	-0.07%
2022/10/07	2.1	287.55	0.1	288.00	287.00	2.1	2,735	0.08%
2022/10/06	2.1	296.07	1	293.03	294.50	1.1	2,719	0.04%
2022/10/05	1	293.50	1	297.50	297.50	0	2,752	0.00%
2022/10/04	1	287.50	1	287.00	287.50	0	2,772	0.00%
2022/10/03	1	273.00	4.1	271.96	281.00	-3.1	2,786	-0.11%
2022/09/30	3.1	267.15	0	0.00	269.00	3.1	2,830	0.11%
2022/09/29	3.3	278.69	1	272.00	271.00	2.3	2,818	0.08%
2022/09/28	1	285.00	3	286.67	285.00	-2	2,767	-0.07%
2022/09/27	1.6	299.69	0	0.00	300.00	1.6	2,795	0.06%
2022/09/26	1.1	301.04	0	0.00	297.00	1.1	2,853	0.04%
2022/09/23	2	317.75	1	318.50	315.50	1	2,928	0.03%
2022/09/22	0.1	322.00	1	323.50	322.50	-1	2,962	-0.03%
2022/09/21	0	329.00	0	327.50	327.50	0	2,977	0.00%
2022/09/19	4	332.50	5	335.80	335.50	-1	2,983	-0.03%
2022/09/15	0	0.00	1	336.50	338.00	-1	2,977	-0.03%
2022/09/14	0	323.00	1	321.01	325.00	-1	2,956	-0.03%
2022/09/13	0	0.00	5	334.00	333.00	-5	2,951	-0.17%
2022/09/12	0	333.57	0	0.00	333.00	0	2,987	0.00%
2022/09/08	0	334.00	3	333.67	335.00	-3	2,968	-0.10%
2022/09/06	0	310.97	0	0.00	316.00	0	2,909	0.00%
2022/09/05	0.1	311.73	0	0.00	308.50	0.1	2,920	0.00%
2022/09/02	1	313.97	0	0.00	312.50	1	2,913	0.04%
2022/09/01	1.2	318.01	0	0.00	317.00	1.2	2,885	0.04%
2022/08/31	0	0.00	1	325.00	328.50	-1	2,863	-0.03%
2022/08/30	1.2	318.13	0	0.00	317.50	1.2	2,851	0.04%
2022/08/29	0.1	315.77	2	313.00	317.50	-1.9	2,832	-0.07%
2022/08/25	0	326.33	0	0.00	326.00	0	2,770	0.00%
2022/08/24	1	322.00	0	0.00	324.00	1	2,780	0.04%
2022/08/23	0	323.50	0	0.00	324.00	0	2,838	0.00%
2022/08/22	0	328.00	0.1	328.00	327.00	-0.1	2,845	0.00%
2022/08/19	0.1	332.00	3	331.17	332.00	-3	2,847	-0.10%
2022/08/18	0	326.00	0	0.00	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	0.00	1	332.50	332.50	-1	2,801	-0.04%
2022/08/15	2	331.75	0.1	335.00	334.50	1.9	2,800	0.07%
2022/08/12	0.1	323.00	0	324.50	330.00	0.1	2,799	0.00%
2022/08/11	1	326.49	0	0.00	326.50	1	2,769	0.04%
2022/08/10	0.2	320.50	0	0.00	319.00	0.2	2,773	0.01%
2022/08/05	0.2	322.00	0	0.00	323.00	0.2	2,818	0.01%
2022/08/04	0	317.50	6.2	319.68	317.00	-6.2	2,824	-0.22%
2022/08/03	9.1	325.90	1	325.00	326.50	8.1	2,773	0.29%
2022/08/02	3.1	325.54	1	325.51	325.50	2.1	2,804	0.07%
2022/08/01	0	337.00	6	340.17	341.00	-6	2,776	-0.21%
2022/07/29	0	0.00	1	341.00	342.00	-1	2,789	-0.04%
2022/07/28	3	341.67	1	340.00	340.50	2	2,792	0.07%
2022/07/27	1	336.50	1.1	338.00	342.50	-0.1	2,786	0.00%
2022/07/26	0	0.00	0.1	336.00	336.50	-0.1	2,779	0.00%
2022/07/25	0.1	337.00	0	0.00	337.00	0.1	2,806	0.00%
2022/07/22	1	333.50	9	332.44	333.50	-8	2,810	-0.28%
2022/07/21	4	330.50	0.2	333.56	336.50	3.8	2,826	0.13%
2022/07/20	1	328.97	2.3	324.22	322.50	-1.3	2,791	-0.05%
2022/07/19	7.3	325.02	0	0.00	326.00	7.3	2,770	0.26%
2022/07/18	3	321.83	0	0.00	326.50	3	2,759	0.11%
2022/07/15	0.1	319.58	0	0.00	318.50	0.1	2,725	0.00%
2022/07/14	1	321.00	0.1	316.50	320.00	0.9	2,711	0.03%
2022/07/13	1	318.00	2	316.00	318.00	-1	2,698	-0.04%
2022/07/12	3.2	312.66	7	311.79	309.00	-3.8	2,648	-0.14%
2022/07/11	3	302.67	4	301.13	304.00	-1	2,589	-0.04%
2022/07/08	4	309.50	3.2	311.16	308.50	0.8	2,561	0.03%
2022/07/06	1	282.50	0	0.00	280.00	1	2,465	0.04%
2022/07/05	7.1	279.09	3	283.67	284.50	4.1	2,455	0.17%
2022/07/04	2	279.25	1	278.50	278.00	1	2,403	0.04%
2022/07/01	1.3	288.71	0.1	298.00	282.00	1.3	2,373	0.05%
2022/06/30	1.1	311.98	3	316.33	308.00	-1.9	2,292	-0.08%
2022/06/29	1.2	322.72	0	0.00	325.00	1.2	2,259	0.05%
2022/06/28	0	333.50	0	0.00	332.00	0	2,242	0.00%
2022/06/27	0	335.50	1.1	338.05	341.50	-1.1	2,254	-0.05%
2022/06/24	1	336.91	0	0.00	328.00	1	2,231	0.05%
2022/06/22	3.1	338.32	0	0.00	335.50	3.1	2,187	0.14%
2022/06/20	1.3	343.82	19	346.13	342.00	-17.8	2,165	-0.82%
2022/06/17	1	353.59	1	357.00	354.00	0	2,161	0.00%
2022/06/16	1.1	375.01	2	375.00	368.00	-0.9	2,151	-0.04%
2022/06/14	0	377.67	0	0.00	377.00	0	2,317	0.00%
2022/06/13	1.1	386.50	2	385.25	384.00	-0.9	2,303	-0.04%
2022/06/10	0	0.00	3	399.17	400.00	-3	2,301	-0.13%
2022/06/08	3	409.50	1	407.00	403.00	2	2,314	0.09%
2022/06/06	1	411.00	1	408.00	410.50	0	2,346	0.00%
2022/06/02	0	0.00	0.3	407.00	407.00	-0.3	2,374	-0.01%
2022/06/01	4	404.87	4	405.13	405.00	0	2,432	0.00%
2022/05/30	0	397.50	0	0.00	399.50	0	2,397	0.00%
2022/05/26	0	0.00	1	392.50	385.50	-1	2,443	-0.04%
2022/05/25	1	383.00	0	0.00	387.50	1	2,482	0.04%
2022/05/24	1	388.46	1	386.50	382.00	0	2,548	0.00%
2022/05/23	0.3	394.00	0	398.50	390.00	0.3	2,586	0.01%
2022/05/20	0.3	397.00	1	404.00	395.00	-0.7	2,622	-0.03%
2022/05/18	0	406.00	1	403.50	401.00	-1	2,643	-0.04%
2022/05/17	0	0.00	2	390.22	397.00	-2	2,639	-0.08%
2022/05/13	2.2	382.77	1	382.50	383.00	1.2	2,612	0.05%
2022/05/12	2.2	386.69	5	384.80	378.00	-2.8	2,629	-0.11%
2022/05/11	1	390.50	0	0.00	392.00	1	2,631	0.04%
2022/05/10	1.1	393.33	0	395.00	392.50	1	2,684	0.04%
2022/05/09	1	399.50	0	0.00	398.50	1	2,651	0.04%
2022/04/28	0	0.00	0	405.50	405.00	0	2,788	0.00%
2022/04/27	0	0.00	2	400.25	407.00	-2	2,815	-0.07%
2022/04/26	0	0.00	0.1	397.00	399.00	-0.1	2,847	0.00%
2022/04/25	0.1	394.55	0	0.00	393.50	0.1	2,931	0.00%
2022/04/21	0.1	411.91	0.1	411.00	412.50	0	3,014	0.00%
2022/04/20	0	0.00	1	410.50	409.50	-1	3,062	-0.03%
2022/04/19	0	0.00	1	412.50	413.00	-1	3,081	-0.03%
2022/04/15	1	405.50	0	0.00	405.00	1	3,190	0.03%
2022/04/14	0	0.00	1.8	402.69	406.00	-1.8	3,274	-0.06%
2022/04/13	1	396.00	0	0.00	401.00	1	3,356	0.03%
2022/04/12	1.2	391.01	1	393.00	393.00	0.2	3,491	0.01%
2022/04/11	4.1	399.21	5	406.60	398.00	-0.9	3,799	-0.02%
2022/04/08	1	413.50	0.1	412.50	413.00	0.9	3,859	0.02%
2022/04/07	0.2	416.01	0	0.00	409.00	0.2	3,871	0.01%
2022/04/06	0.1	421.02	0	0.00	423.50	0.1	3,865	0.00%
2022/04/01	0	427.38	2	426.29	426.00	-2	3,930	-0.05%
2022/03/31	0	436.00	0	440.00	434.00	0	3,953	0.00%
2022/03/30	2	441.00	0	0.00	440.00	2	3,984	0.05%
2022/03/29	0.1	429.00	0	0.00	429.50	0.1	4,017	0.00%
2022/03/28	0.1	427.50	0	423.00	431.50	0.1	4,080	0.00%
2022/03/25	0.1	431.00	0	0.00	430.50	0.1	4,082	0.00%
2022/03/24	0.1	429.50	0	0.00	433.00	0.1	4,076	0.00%
2022/03/23	0	0.00	0.1	433.64	433.00	-0.1	4,085	0.00%
2022/03/22	0	0.00	0.2	427.73	432.00	-0.2	4,078	-0.01%
2022/03/21	3	422.96	2	420.00	418.50	1	4,040	0.03%
2022/03/18	1.1	417.14	3	421.67	423.50	-2	4,022	-0.05%
2022/03/17	0	440.50	3.4	443.56	445.50	-3.4	3,898	-0.09%
2022/03/16	2.1	416.95	0	0.00	417.50	2.1	3,845	0.05%
2022/03/15	0.1	424.53	0	0.00	420.00	0.1	3,842	0.00%
2022/03/14	0.1	432.50	0	0.00	436.00	0.1	3,836	0.00%
2022/03/10	1	434.00	1.1	435.10	436.00	-0.1	3,901	0.00%
2022/03/09	2.1	423.69	0.1	427.50	423.50	2.1	3,908	0.05%
2022/03/08	1.4	416.80	1	416.00	414.50	0.4	3,907	0.01%
2022/03/07	0.1	430.71	2	428.00	427.00	-1.9	3,897	-0.05%
2022/03/04	12.6	451.48	0	0.00	450.50	12.6	3,893	0.32%
2022/03/03	0.1	463.50	0.1	465.00	459.50	-0.1	3,924	0.00%
2022/03/01	1	463.50	2	458.50	465.00	-1	3,973	-0.03%
2022/02/25	2.1	448.46	1	446.00	451.50	1.1	3,971	0.03%
2022/02/24	1.3	448.43	2.4	452.16	448.00	-1	3,958	-0.03%
2022/02/21	0.1	475.00	0	0.00	479.50	0.1	3,963	0.00%
2022/02/18	0	473.50	0	467.18	473.00	0	4,013	0.00%
2022/02/17	3.3	474.98	3	471.33	467.50	0.3	4,028	0.01%
2022/02/16	2	471.00	0	0.00	472.50	2	4,053	0.05%
2022/02/15	1	471.00	0	0.00	464.50	1	4,054	0.02%
2022/02/14	1.1	466.18	1	466.52	464.00	0.1	4,050	0.00%
2022/02/11	0.1	479.50	0.3	481.48	482.00	-0.2	4,043	0.00%
2022/02/10	1.1	474.50	4.2	480.50	489.50	-3.1	4,046	-0.08%
2022/02/09	0	467.00	1	462.00	466.00	-1	4,002	-0.02%
2022/02/08	2	459.00	1	458.50	456.50	1	4,004	0.02%
2022/02/07	0	457.50	1	452.00	454.00	-1	4,000	-0.02%
2022/01/26	4.1	456.29	0	0.00	459.00	4.1	4,047	0.10%
2022/01/25	3.3	458.34	2	453.25	451.00	1.3	4,146	0.03%
2022/01/24	0	463.69	1.1	464.60	463.00	-1.1	4,130	-0.03%
2022/01/21	0.2	472.74	0.1	477.00	469.50	0.1	4,123	0.00%
2022/01/20	1	481.50	0	0.00	481.50	1	4,162	0.02%
2022/01/19	0	492.50	2	493.00	487.50	-2	4,149	-0.05%
2022/01/18	1.1	510.20	1	509.99	502.00	0.1	4,118	0.00%
2022/01/17	1	490.57	1	491.00	501.00	0	4,049	0.00%
2022/01/14	1	488.99	2	480.00	492.00	-1	4,047	-0.02%
2022/01/13	3.1	499.10	3	498.50	498.00	0.1	4,035	0.00%
2022/01/12	0	505.00	1.2	507.33	510.00	-1.2	4,026	-0.03%
2022/01/11	1	511.00	1	506.01	501.00	0	4,009	0.00%
2022/01/10	1.2	518.78	1	520.95	519.00	0.1	3,956	0.00%
2022/01/07	2.1	513.99	4	517.98	515.00	-1.9	3,941	-0.05%
2022/01/06	1.1	526.81	1	521.00	523.00	0.1	3,850	0.00%
2022/01/05	7.5	530.54	5	533.58	535.00	2.5	3,789	0.07%
2022/01/04	1.2	524.10	5.1	520.70	533.00	-3.9	3,671	-0.11%
2022/01/03	2.1	488.12	6.3	488.79	491.00	-4.2	3,353	-0.12%
2021/12/30	0	0.00	1.1	479.42	479.50	-1.1	3,300	-0.03%
2021/12/29	2.1	473.43	0	0.00	474.00	2.1	3,332	0.06%
2021/12/28	1.2	482.85	2	481.50	478.00	-0.8	3,367	-0.02%
2021/12/27	0.1	477.50	1	481.45	481.50	-0.9	3,348	-0.03%
2021/12/24	0	473.00	0	473.00	473.00	0	3,395	0.00%
2021/12/23	0.2	470.37	1	475.50	476.00	-0.8	3,393	-0.02%
2021/12/22	0	467.50	5.5	467.70	469.50	-5.4	3,393	-0.16%
2021/12/21	0.1	448.95	0	0.00	455.00	0.1	3,368	0.00%
2021/12/20	0	0.00	2	448.00	448.00	-2	3,366	-0.06%
2021/12/17	2.2	452.05	3	448.18	447.00	-0.8	3,378	-0.02%
2021/12/16	0	0.00	1	452.50	451.00	-1	3,379	-0.03%
2021/12/15	2	449.00	2	452.26	450.50	0	3,400	0.00%
2021/12/14	0.1	450.50	0	0.00	448.50	0.1	3,425	0.00%
2021/12/13	1	447.50	1	457.00	456.50	0	3,448	0.00%
2021/12/10	6	449.25	4	448.13	447.50	2	3,480	0.06%
2021/12/09	3	454.33	3	454.67	453.50	0	3,497	0.00%
2021/12/08	3	455.34	1	457.03	454.50	2	3,501	0.06%
2021/12/07	2.3	457.93	0	0.00	456.00	2.3	3,505	0.06%
2021/12/06	0.1	468.00	0	469.00	465.00	0.1	3,491	0.00%
2021/12/03	1	472.45	1.1	467.78	472.50	-0.1	3,533	0.00%
2021/12/01	0	0.00	5	461.80	465.00	-5	3,536	-0.14%
2021/11/30	0	464.00	0.1	465.17	456.50	-0.1	3,534	0.00%
2021/11/29	4	456.01	1.1	457.06	459.50	3	3,527	0.08%
2021/11/26	2	460.00	2.2	458.05	452.00	-0.2	3,537	-0.01%
2021/11/25	1	470.50	2.5	469.63	465.00	-1.5	3,565	-0.04%
2021/11/24	0	460.00	0	468.00	468.00	0	3,593	0.00%
2021/11/23	0	0.00	0	463.00	463.00	0	3,634	0.00%
2021/11/22	1	465.00	3	466.00	466.00	-2	3,701	-0.05%
2021/11/19	2.1	459.11	1.5	455.60	463.00	0.6	3,720	0.02%
2021/11/18	1.1	453.10	4	455.88	456.00	-2.9	3,746	-0.08%
2021/11/17	3.1	446.56	0	0.00	448.00	3.1	3,775	0.08%
2021/11/16	0.1	438.00	0	0.00	436.50	0.1	3,871	0.00%
2021/11/15	3	434.33	0	0.00	442.00	3	4,120	0.07%
2021/11/12	0	435.00	1	434.00	429.50	-1	4,155	-0.02%
2021/11/11	0	430.00	1	428.50	429.50	-1	4,196	-0.02%
2021/11/10	0	429.00	0	0.00	430.00	0	4,274	0.00%
2021/11/09	2.1	427.96	0	0.00	429.00	2.1	4,380	0.05%
2021/11/08	1.1	417.27	1	419.00	419.00	0.1	4,358	0.00%
2021/11/05	0.1	426.00	0	0.00	425.50	0.1	4,396	0.00%
2021/11/04	0.1	423.00	0	0.00	423.00	0.1	4,430	0.00%
2021/11/03	0.1	424.50	12	422.50	422.50	-11.9	4,458	-0.27%
2021/11/02	14.3	413.71	4	413.75	410.00	10.3	4,405	0.23%
2021/11/01	0	0.00	8	432.75	427.00	-8	4,322	-0.19%
2021/10/29	5.3	440.11	0	437.00	434.00	5.3	4,311	0.12%
2021/10/28	8.1	439.91	1	440.00	438.50	7.1	4,310	0.16%
2021/10/27	1	425.50	3	425.33	430.50	-2	4,235	-0.05%
2021/10/26	2	428.25	0	0.00	427.50	2	4,261	0.05%
2021/10/25	1.1	421.55	0	0.00	427.00	1.1	4,254	0.03%
2021/10/20	0.1	422.50	0	0.00	426.00	0.1	4,495	0.00%
2021/10/18	2.2	412.92	0	0.00	410.50	2.2	4,589	0.05%
2021/10/15	0	0.00	0.7	416.50	417.00	-0.7	4,678	-0.01%
2021/10/14	0	0.00	2	404.50	405.50	-2	4,697	-0.04%
2021/10/13	2.1	402.57	1	410.00	402.00	1.1	4,753	0.02%
2021/10/12	1	407.00	0	0.00	414.00	1	4,751	0.02%
2021/10/08	0.1	415.00	1	416.50	410.00	-0.9	4,767	-0.02%
2021/10/07	3	411.50	1	414.00	415.50	2	4,774	0.04%
2021/10/06	3	406.68	7.3	404.23	403.00	-4.3	4,785	-0.09%
2021/10/05	6.1	404.88	2	408.25	417.00	4.1	4,777	0.09%
2021/10/04	0.1	409.00	0	0.00	409.50	0.1	4,776	0.00%
2021/10/01	2.1	427.95	3	420.83	418.00	-0.9	4,818	-0.02%
2021/09/29	1.3	441.02	0	0.00	439.00	1.3	5,106	0.03%
2021/09/28	1.3	453.20	0	0.00	453.00	1.3	5,152	0.03%
2021/09/27	0	466.00	0	0.00	466.00	0	5,162	0.00%
2021/09/24	0	0.00	1.2	473.13	469.00	-1.2	5,315	-0.02%
2021/09/22	1.1	455.36	0	0.00	463.00	1.1	5,528	0.02%
2021/09/17	1	467.50	0	0.00	470.50	1	5,571	0.02%
2021/09/16	1.2	459.95	3	461.17	461.50	-1.8	5,573	-0.03%
2021/09/15	0.2	469.42	0	0.00	466.00	0.2	5,586	0.00%
2021/09/14	6.1	490.24	3	488.98	481.00	3.1	5,612	0.05%
2021/09/13	1	488.95	0	0.00	484.00	1	5,671	0.02%
2021/09/10	0	0.00	1	480.00	481.50	-1	5,759	-0.02%
2021/09/09	1	473.01	0	0.00	475.00	1	5,996	0.02%
2021/09/08	0	467.87	1	469.00	460.50	-1	6,141	-0.02%
2021/09/07	0	0.00	0.8	478.01	477.00	-0.8	6,297	-0.01%
2021/09/03	0	0.00	1	479.50	480.50	-1	6,299	-0.02%
2021/09/02	1	480.57	0	482.00	479.50	1	6,318	0.02%
2021/09/01	0	0.00	2	481.00	489.00	-2	6,367	-0.03%
2021/08/31	4.3	472.38	1	477.00	479.50	3.3	6,399	0.05%
2021/08/30	1.1	479.67	1.1	479.32	484.50	0	6,386	0.00%
2021/08/27	3.3	477.86	2	478.00	477.00	1.3	6,368	0.02%
2021/08/26	2	461.00	1	463.50	464.50	1	6,378	0.02%
2021/08/25	1.1	462.73	2	469.50	472.00	-0.9	6,352	-0.01%
2021/08/24	6	462.90	6	456.92	455.50	0	6,417	0.00%
2021/08/23	9	449.22	6	452.50	454.00	3	6,446	0.05%
2021/08/20	5	450.50	12	448.80	446.00	-7	6,412	-0.11%
2021/08/19	18.3	461.03	14.1	455.03	450.00	4.2	6,317	0.07%
2021/08/18	3	491.50	1	482.50	498.00	2	6,165	0.03%
2021/08/17	3	484.60	16	487.38	474.00	-13	6,154	-0.21%
2021/08/16	6	493.33	5	493.70	492.00	1	6,266	0.02%
2021/08/13	11	507.55	6	510.00	500.00	5	6,284	0.08%
2021/08/12	1.1	532.20	2	530.50	529.00	-0.9	6,292	-0.01%
2021/08/11	1	530.97	1.1	535.55	533.00	-0.1	6,487	0.00%
2021/08/10	2	531.51	3	539.67	531.00	-1	6,647	-0.01%
2021/08/09	1	547.10	3	547.33	545.00	-2	6,886	-0.03%
2021/08/06	3	556.67	0	0.00	558.00	3	7,108	0.04%
2021/08/05	0	560.00	0	0.00	558.00	0	7,424	0.00%
2021/08/03	1	551.03	1.1	557.93	553.00	-0.1	7,734	0.00%
2021/08/02	0.1	558.00	0	0.00	557.00	0.1	7,840	0.00%
2021/07/30	2.3	565.26	0	567.00	560.00	2.3	7,891	0.03%
2021/07/28	4.2	574.10	3.2	567.57	565.00	1	8,050	0.01%
2021/07/27	17	588.59	3	590.33	581.00	14	8,046	0.17%
2021/07/26	3	586.02	2	594.50	600.00	1	7,969	0.01%
2021/07/23	3	597.33	3	589.00	589.00	0	7,938	0.00%
2021/07/22	1.1	592.10	6	596.83	591.00	-5	7,932	-0.06%
2021/07/21	1	575.00	5.2	581.30	588.00	-4.2	7,887	-0.05%
2021/07/20	4	573.00	8	571.63	568.00	-4	7,901	-0.05%
2021/07/19	5.1	578.63	3	570.76	583.00	2.1	7,915	0.03%
2021/07/16	1	579.02	3.3	579.30	578.00	-2.3	7,949	-0.03%
2021/07/15	1	583.00	0	0.00	586.00	1	8,102	0.01%
2021/07/14	0	0.00	1	585.00	583.00	-1	8,112	-0.01%
2021/07/13	1	589.97	2	592.01	581.00	-1	8,160	-0.01%
2021/07/12	2	591.00	3	588.67	586.00	-1	8,159	-0.01%
2021/07/09	4	587.74	0	0.00	584.00	4	8,206	0.05%
2021/07/08	6.1	594.86	3.1	596.34	590.00	3	8,194	0.04%
2021/07/07	5.1	604.98	15.4	605.77	603.00	-10.3	8,163	-0.13%
2021/07/06	2	590.00	12.8	589.89	597.00	-10.8	8,056	-0.13%
2021/07/05	2	571.00	6.1	569.35	571.00	-4.1	8,071	-0.05%
2021/07/02	1	548.00	3.3	554.77	556.00	-2.3	8,041	-0.03%
2021/07/01	5.2	565.01	3.6	561.64	557.00	1.6	8,044	0.02%
2021/06/29	6	560.00	8	555.97	555.00	-2	7,936	-0.02%
2021/06/28	3	537.03	3.1	537.03	545.00	0	7,801	0.00%
2021/06/25	0	0.00	0.1	541.00	535.00	-0.1	7,826	0.00%
2021/06/24	2	534.50	2.1	533.92	530.00	-0.1	7,803	0.00%
2021/06/23	1	535.00	2	530.50	534.00	-1	7,848	-0.01%
2021/06/22	0.7	523.06	1	524.04	525.00	-0.3	7,888	0.00%
2021/06/21	3	530.62	2	523.03	527.00	1	7,870	0.01%
2021/06/18	3	547.33	2	546.98	540.00	1	7,826	0.01%
2021/06/17	11	544.64	9.9	547.74	545.00	1.1	7,778	0.01%
2021/06/16	4.1	530.59	2	530.50	531.00	2.1	7,623	0.03%
2021/06/15	1	523.00	24.2	506.08	523.00	-23.2	7,543	-0.31%
2021/06/11	1	495.00	2	501.99	494.00	-1	7,392	-0.01%
2021/06/10	15.1	498.83	1	499.96	500.00	14.1	7,461	0.19%
2021/06/09	2	493.30	1.2	495.08	496.00	0.9	7,502	0.01%
2021/06/08	2	491.25	4.2	492.74	497.50	-2.2	7,606	-0.03%
2021/06/07	3.2	479.12	0	0.00	477.50	3.2	7,769	0.04%
2021/06/04	2	484.53	9	487.00	491.00	-7	7,782	-0.09%
2021/06/03	0	493.00	2	495.50	494.50	-2	7,907	-0.02%
2021/06/02	6.1	490.64	0	488.00	486.00	6.1	8,012	0.08%
2021/06/01	4.2	503.54	4	505.00	500.00	0.2	8,032	0.00%
2021/05/31	5.1	503.60	5	504.80	505.00	0.1	8,075	0.00%
2021/05/28	4	491.50	1.2	489.92	490.00	2.8	8,049	0.03%
2021/05/27	0.1	478.00	0	0.00	478.50	0.1	8,044	0.00%
2021/05/26	0.5	480.50	0.1	480.07	481.00	0.4	8,135	0.00%
2021/05/25	2.2	475.22	4	479.38	479.00	-1.8	8,138	-0.02%
2021/05/24	1	454.02	0	0.00	463.50	1	8,191	0.01%
2021/05/21	3	465.33	7	463.49	458.50	-4	8,350	-0.05%
2021/05/20	0	443.50	0.5	447.40	443.50	-0.5	8,331	-0.01%
2021/05/19	5	444.30	8	441.75	442.50	-3	8,333	-0.04%
2021/05/18	4	443.61	3.5	438.93	449.00	0.5	8,340	0.01%
2021/05/17	5.6	419.07	6	416.25	415.50	-0.4	8,427	0.00%
2021/05/14	3	441.67	3	445.33	440.00	0	8,287	0.00%
2021/05/13	8.1	410.77	8	411.69	409.50	0.1	8,073	0.00%
2021/05/12	14.1	436.90	20.5	437.24	423.00	-6.5	7,929	-0.08%
2021/05/11	7.8	474.62	7.4	482.54	469.00	0.4	7,730	0.01%
2021/05/10	7.2	531.62	8.1	518.89	511.00	-0.9	7,695	-0.01%
2021/05/07	9.1	527.46	7	525.00	535.00	2.1	7,753	0.03%
2021/05/06	3.4	501.15	7	500.29	501.00	-3.6	7,796	-0.05%
2021/05/05	5.2	500.98	8	500.25	490.50	-2.8	7,881	-0.04%
2021/05/04	2.2	504.11	4	504.75	503.00	-1.8	8,049	-0.02%
2021/05/03	4.4	529.37	8.2	530.71	522.00	-3.8	8,230	-0.05%
2021/04/29	0.2	548.72	3.1	543.10	543.00	-2.9	8,285	-0.03%
2021/04/28	8.1	548.03	2.7	548.70	547.00	5.4	8,373	0.06%
2021/04/27	12.1	559.66	5	557.20	555.00	7.1	8,464	0.08%
2021/04/26	3.1	557.58	15.2	556.64	560.00	-12.1	8,557	-0.14%
2021/04/23	25.1	560.31	7	556.86	554.00	18.1	8,685	0.21%
2021/04/22	11.1	557.71	11.1	556.46	546.00	0	8,861	0.00%
2021/04/21	9.4	562.09	2	566.00	557.00	7.4	9,069	0.08%
2021/04/20	10.1	570.62	10	572.80	571.00	0.1	9,320	0.00%
2021/04/19	5.1	556.42	1.2	555.67	553.00	3.9	9,393	0.04%
2021/04/16	4.1	548.78	3.5	549.00	551.00	0.6	9,653	0.01%
2021/04/15	3.1	547.58	0	0.00	553.00	3.1	10,131	0.03%
2021/04/14	1.1	550.81	1	546.00	546.00	0.1	10,236	0.00%
2021/04/13	9.1	560.31	11	556.36	556.00	-1.9	10,413	-0.02%
2021/04/12	1.1	571.73	8.3	574.74	563.00	-7.2	10,560	-0.07%
2021/04/09	6.1	584.10	8.2	580.51	578.00	-2.1	10,571	-0.02%
2021/04/08	26	582.81	5.1	584.81	587.00	21	10,609	0.20%
2021/04/07	2.2	567.37	4.9	567.78	570.00	-2.7	10,587	-0.03%
2021/04/06	2.1	559.06	4	560.75	562.00	-1.9	10,645	-0.02%
2021/04/01	2.4	553.71	0	0.00	553.00	2.4	10,672	0.02%
2021/03/31	4	554.53	3	552.00	553.00	1	10,747	0.01%
2021/03/30	2	562.50	3	563.33	563.00	-1	11,057	-0.01%
2021/03/29	1.5	555.72	0	0.00	554.00	1.5	11,140	0.01%
2021/03/26	1	560.99	1.1	559.09	559.00	-0.1	11,223	0.00%
2021/03/25	4.2	545.25	2	543.50	542.00	2.2	11,290	0.02%
2021/03/24	2.1	551.04	0.1	551.00	552.00	2	11,327	0.02%
2021/03/23	1.4	564.19	1	564.93	554.00	0.3	11,551	0.00%
2021/03/22	4.1	559.50	2	554.50	563.00	2.1	11,668	0.02%
2021/03/19	2.3	548.15	2	549.52	552.00	0.2	11,983	0.00%
2021/03/18	2.1	562.57	3	560.67	559.00	-0.9	12,076	-0.01%
2021/03/17	12.2	568.12	1	573.94	568.00	11.2	12,371	0.09%
2021/03/16	3	588.28	6	584.17	579.00	-3	12,758	-0.02%
2021/03/15	2	572.53	6	580.00	580.00	-4	13,158	-0.03%
2021/03/12	12	573.00	24.2	575.84	572.00	-12.2	13,230	-0.09%
2021/03/11	7	554.43	8	559.25	565.00	-1	13,241	-0.01%
2021/03/10	9.2	535.90	2	534.00	534.00	7.2	13,112	0.05%
2021/03/09	4	546.47	3.1	539.49	535.00	1	13,284	0.01%
2021/03/08	20	557.95	13.1	554.09	547.00	6.9	13,266	0.05%
2021/03/05	5.1	568.41	5	564.00	564.00	0.1	13,334	0.00%
2021/03/04	8.2	583.99	2	586.00	575.00	6.2	13,528	0.05%
2021/03/03	2.2	587.21	5	583.80	592.00	-2.8	13,543	-0.02%
2021/03/02	10.1	587.73	1.1	607.73	583.00	9	13,585	0.07%
2021/02/26	8.3	598.13	1	600.98	593.00	7.3	13,877	0.05%
2021/02/25	9.2	622.45	8	616.38	614.00	1.2	14,159	0.01%
2021/02/24	8.1	627.03	6.1	612.14	612.00	2	14,233	0.01%
2021/02/23	11.3	627.50	19.9	631.74	637.00	-8.6	14,323	-0.06%
2021/02/22	6.1	623.14	5.1	624.69	620.00	0.9	14,226	0.01%
2021/02/19	2.8	610.08	6	601.83	609.00	-3.2	14,128	-0.02%
2021/02/18	9.2	616.67	7.2	612.08	612.00	2	14,133	0.01%
2021/02/17	18.2	615.58	14.1	622.07	623.00	4.1	14,120	0.03%
2021/02/05	6.3	590.95	7	589.71	588.00	-0.7	13,936	-0.01%
2021/02/04	2.1	585.07	3.1	584.46	583.00	-1	13,989	-0.01%
2021/02/03	5.3	593.94	3	590.35	593.00	2.3	14,107	0.02%
2021/02/02	13.3	588.30	10	593.30	596.00	3.3	14,114	0.02%
2021/02/01	3	567.01	5	562.00	573.00	-2	14,079	-0.01%
2021/01/29	0	0.00	1	587.98	574.00	-1	13,973	-0.01%
2021/01/28	7.2	582.05	1	580.02	577.00	6.1	13,970	0.04%
2021/01/27	3.1	595.40	17.4	589.38	597.00	-14.3	14,095	-0.10%
2021/01/26	12.1	622.38	4.4	605.37	597.00	7.8	14,352	0.05%
2021/01/25	12.3	627.73	20	628.50	626.00	-7.7	14,157	-0.05%
2021/01/22	4	609.26	5	610.40	608.00	-1	13,907	-0.01%
2021/01/21	4	603.23	5	602.20	608.00	-1	13,821	-0.01%
2021/01/20	11.3	603.28	8	599.00	594.00	3.3	13,714	0.02%
2021/01/19	8	609.00	3	610.00	608.00	5	13,633	0.04%
2021/01/18	10.7	597.96	11.7	599.13	602.00	-1	13,587	-0.01%
2021/01/15	6.1	614.59	10	610.30	602.00	-3.9	13,422	-0.03%
2021/01/14	5.2	599.07	2	604.00	608.00	3.2	13,162	0.02%
2021/01/13	18	605.72	27.1	594.48	604.00	-9.1	12,921	-0.07%
2021/01/12	14	582.14	14.2	581.20	575.00	-0.2	12,604	0.00%
2021/01/11	14.1	588.82	11	588.55	592.00	3.1	12,407	0.02%
2021/01/08	16.1	555.43	22.3	554.96	572.00	-6.2	12,221	-0.05%
2021/01/07	2.1	528.74	8.2	525.94	529.00	-6.1	11,699	-0.05%
2021/01/06	9.1	521.65	11.3	521.95	513.00	-2.2	11,576	-0.02%
2021/01/05	5.1	529.87	8.1	528.84	528.00	-3	11,391	-0.03%
2021/01/04	7.2	519.58	0.4	520.00	520.00	6.8	11,327	0.06%
2020/12/31	3.2	519.61	2	516.50	518.00	1.2	11,391	0.01%
2020/12/30	3.3	518.48	51.1	516.05	521.00	-47.9	11,285	-0.42%
2020/12/29	2.1	507.55	0	0.00	506.00	2.1	11,147	0.02%
2020/12/28	1.5	501.47	4	499.50	502.00	-2.5	11,076	-0.02%
2020/12/25	3.4	502.04	3	502.00	500.00	0.4	11,117	0.00%
2020/12/24	7.4	507.62	5	510.40	504.00	2.4	11,211	0.02%
2020/12/23	46.1	482.07	2	483.75	492.00	44.1	10,873	0.41%
2020/12/22	2	482.54	2	489.25	477.50	0	10,803	0.00%
2020/12/21	7	481.21	13.3	481.00	482.00	-6.3	10,763	-0.06%
2020/12/18	6	488.75	1	485.52	485.50	5	10,661	0.05%
2020/12/17	16.1	489.42	24	485.84	495.00	-7.9	10,605	-0.07%
2020/12/16	4.1	496.13	5.1	497.52	495.50	-0.9	10,384	-0.01%
2020/12/15	15.2	493.15	6.5	507.76	488.50	8.7	10,241	0.08%
2020/12/14	14.3	517.58	9	518.11	520.00	5.3	9,964	0.05%
2020/12/11	15	516.13	25	509.90	518.00	-10	9,826	-0.10%
2020/12/10	17.5	509.44	22.1	510.24	509.00	-4.6	9,487	-0.05%
2020/12/09	67.1	480.53	64.5	490.73	499.00	2.6	9,114	0.03%
2020/12/08	10.5	466.38	11	466.27	466.50	-0.5	8,669	-0.01%
2020/12/07	7	461.56	24.7	462.78	458.50	-17.7	8,607	-0.21%
2020/12/04	13.2	458.82	1.7	458.91	459.00	11.6	8,562	0.13%
2020/12/03	3	461.33	7.3	460.36	460.50	-4.3	8,610	-0.05%
2020/12/02	3.2	446.94	6.3	449.50	450.00	-3.1	8,368	-0.04%
2020/12/01	5.3	451.45	15.5	450.09	454.00	-10.2	8,276	-0.12%
2020/11/30	22.2	445.84	19	445.74	442.00	3.1	8,157	0.04%
2020/11/27	8	433.63	5.1	435.05	436.00	2.9	7,936	0.04%
2020/11/26	11	427.55	9	423.00	428.50	2	7,906	0.03%
2020/11/25	25.4	427.94	13	437.57	423.00	12.4	7,934	0.16%
2020/11/24	22.3	433.81	38	432.68	437.50	-15.8	7,624	-0.21%
2020/11/23	6	416.50	10	417.30	418.50	-4	7,265	-0.06%
2020/11/20	19.1	413.69	20	410.18	412.00	-0.9	7,173	-0.01%
2020/11/19	9	403.50	9	404.22	404.00	0	7,018	0.00%
2020/11/18	20.2	399.70	0	0.00	399.50	20.2	7,016	0.29%
2020/11/17	4.3	400.42	11	400.77	398.50	-6.7	7,138	-0.09%
2020/11/16	11	398.59	200	398.18	396.50	-189	7,492	-2.52%	大賣/鉅額交易
2020/11/13	13	397.38	15	398.23	397.00	-2	7,674	-0.03%
2020/11/12	6	394.42	7	396.00	395.50	-1	7,652	-0.01%
2020/11/11	8	392.75	14.4	393.24	392.50	-6.4	7,575	-0.08%
2020/11/10	3.4	389.10	10.3	387.06	388.00	-6.9	7,471	-0.09%
2020/11/09	3	386.00	5	388.00	388.00	-2	7,478	-0.03%
2020/11/06	3.1	383.35	0.1	384.79	381.50	3	7,575	0.04%
2020/11/05	9.3	383.56	9.3	384.80	386.50	0	7,539	0.00%
2020/11/04	18.2	382.45	11	382.32	381.50	7.2	7,496	0.10%
2020/11/03	6.5	374.18	18	373.14	377.50	-11.5	7,553	-0.15%
2020/11/02	3	354.67	2	355.75	352.50	1	7,342	0.01%
2020/10/30	0	0.00	4	356.63	355.50	-4	7,515	-0.05%
2020/10/29	4	349.38	1	350.50	351.00	3	7,518	0.04%
2020/10/28	0	0.00	2.1	359.33	357.00	-2.1	7,623	-0.03%
2020/10/27	3	359.50	3	358.83	359.00	0	7,710	0.00%
2020/10/26	1.1	360.97	1	362.00	363.00	0.1	7,719	0.00%
2020/10/23	0.2	355.00	0.1	355.00	354.00	0.1	7,812	0.00%
2020/10/22	0	0.00	5	355.00	354.50	-5	8,411	-0.06%
2020/10/21	1.3	357.65	0	0.00	356.50	1.3	8,727	0.01%
2020/10/19	3	361.00	0	360.00	360.00	3	9,021	0.03%
2020/10/16	1	359.00	3	360.50	359.50	-2	9,188	-0.02%
2020/10/15	1.1	354.05	0	0.00	354.00	1.1	9,252	0.01%
2020/10/14	4	355.87	2.1	357.91	354.00	2	9,294	0.02%
2020/10/13	1	351.00	3	356.00	356.50	-2	9,387	-0.02%
2020/10/12	0	0.00	1	356.50	353.00	-1	9,402	-0.01%
2020/10/08	6	362.33	5.1	361.61	363.00	1	9,359	0.01%
2020/10/07	86.1	355.26	1	355.00	356.00	85.1	9,362	0.91%
2020/10/06	101	356.00	3	356.33	355.50	98	9,463	1.04%	大買/
2020/10/05	0	0.00	2	352.00	354.50	-2	9,610	-0.02%
2020/09/30	56	349.20	53	351.42	351.50	3	9,742	0.03%
2020/09/29	8	348.19	6	346.00	348.00	2	9,854	0.02%
2020/09/28	2	324.00	0	0.00	331.50	2	10,005	0.02%
2020/09/25	2	327.25	6	322.92	324.00	-4	10,214	-0.04%
2020/09/24	0	331.50	3.4	333.44	331.00	-3.3	10,258	-0.03%
2020/09/23	2	344.25	0	0.00	341.50	2	10,305	0.02%
2020/09/22	0.1	344.00	0	0.00	344.00	0.1	10,435	0.00%
2020/09/21	5.1	354.25	1	352.50	348.00	4.1	10,815	0.04%
2020/09/18	1	357.50	5.1	357.40	357.00	-4.1	11,006	-0.04%
2020/09/17	4	358.74	1	357.50	357.50	3	11,223	0.03%
2020/09/16	1	352.02	1	354.50	353.00	0	11,480	0.00%
2020/09/15	0	356.00	3	357.00	355.50	-3	11,677	-0.03%
2020/09/14	7	353.94	2	354.25	358.50	5	11,925	0.04%
2020/09/11	1	348.54	0	0.00	349.50	1	12,114	0.01%
2020/09/10	1.1	350.57	5	347.20	345.00	-3.9	12,332	-0.03%
2020/09/09	5	352.10	0	0.00	350.50	5	12,512	0.04%
2020/09/08	3	347.54	5	347.30	350.00	-2	12,543	-0.02%
2020/09/07	2.2	340.36	0	0.00	335.50	2.2	12,587	0.02%
2020/09/04	18.2	339.26	3	339.67	340.00	15.2	12,801	0.12%
2020/09/03	2	338.58	3	338.67	344.00	-1	12,939	-0.01%
2020/09/02	1	336.50	1	340.00	335.00	0	13,002	0.00%
2020/09/01	1	335.50	0.2	338.00	337.00	0.8	13,192	0.01%
2020/08/31	1	333.00	1	343.37	333.00	0	13,528	0.00%
2020/08/28	3	341.33	13	339.00	340.50	-10	13,726	-0.07%
2020/08/26	0	0.00	2	335.25	337.00	-2	14,096	-0.01%
2020/08/25	2	333.76	3	336.67	333.00	-1	14,292	-0.01%
2020/08/24	2.1	334.78	9	335.33	333.50	-7	14,375	-0.05%
2020/08/21	6.5	342.02	7	337.36	344.00	-0.6	14,441	0.00%
2020/08/20	11.2	327.87	15	336.97	330.00	-3.9	14,470	-0.03%
2020/08/19	27.1	363.78	10	356.90	354.50	17.1	14,228	0.12%
2020/08/18	8.1	374.69	3	375.50	373.00	5.1	14,298	0.04%
2020/08/17	0	380.50	0	0.00	379.00	0	14,440	0.00%
2020/08/14	3.1	374.40	1	378.00	375.00	2.1	14,667	0.01%
2020/08/13	3.1	378.02	1.5	378.50	376.50	1.5	15,105	0.01%
2020/08/12	3.2	381.12	8.2	380.63	380.50	-5.1	15,219	-0.03%
2020/08/11	1	388.00	0	0.00	385.50	1	15,357	0.01%
2020/08/10	1	386.01	1	386.00	384.50	0	15,642	0.00%
2020/08/07	1.2	394.42	3	401.17	390.00	-1.8	15,917	-0.01%
2020/08/06	2	393.00	5	393.90	391.50	-3	15,909	-0.02%
2020/08/05	2	397.50	5.5	396.95	397.50	-3.5	15,991	-0.02%
2020/08/04	1	390.50	8	391.94	391.00	-7	16,000	-0.04%
2020/08/03	20	395.33	14.4	391.37	390.00	5.6	16,227	0.03%
2020/07/31	12	386.46	32.1	385.28	389.00	-20.1	16,468	-0.12%
2020/07/30	4.1	382.03	1	385.00	381.50	3.1	16,727	0.02%
2020/07/29	21.2	381.02	4	382.25	382.50	17.2	17,464	0.10%
2020/07/28	17.1	404.65	16	397.17	384.00	1.1	17,642	0.01%
2020/07/27	10	403.10	43	401.48	406.00	-33	17,457	-0.19%
2020/07/24	6	391.00	7	389.21	389.50	-1	17,439	-0.01%
2020/07/23	9.2	392.61	4.1	391.10	389.50	5.1	17,949	0.03%
2020/07/22	11	395.28	10.3	394.20	396.00	0.8	18,359	0.00%
2020/07/21	5.1	388.11	2	388.25	388.00	3.1	18,441	0.02%
2020/07/20	7.4	381.20	3	380.00	382.00	4.4	18,646	0.02%
2020/07/17	3.6	380.97	6	382.42	379.00	-2.4	18,968	-0.01%
2020/07/16	5.5	379.18	5	379.20	377.00	0.5	19,192	0.00%
2020/07/15	16.1	375.94	9	375.33	374.50	7.1	19,332	0.04%
2020/07/14	4	379.75	5	379.70	374.00	-1	19,688	-0.01%
2020/07/13	14	374.90	5	377.70	380.50	9	19,916	0.05%
2020/07/10	6.1	373.25	6.1	374.32	370.50	0	20,835	0.00%
2020/07/09	8	381.12	5.1	386.84	379.50	2.9	20,941	0.01%
2020/07/08	4.1	389.95	3	389.33	387.00	1.1	21,081	0.01%
2020/07/07	7.1	391.17	12	389.75	392.50	-4.9	21,183	-0.02%
2020/07/06	12	378.88	8	377.75	378.50	4	21,407	0.02%
2020/07/03	0.5	380.00	6	378.50	377.00	-5.5	21,730	-0.03%
2020/07/02	3.2	377.15	2	377.00	377.00	1.2	21,947	0.01%
2020/07/01	1.1	382.43	3	381.85	379.50	-1.9	22,053	-0.01%
2020/06/30	11.5	378.27	8	381.19	381.00	3.5	22,017	0.02%
2020/06/29	13.1	394.60	5	392.80	391.00	8.1	21,701	0.04%
2020/06/24	6.2	412.60	4	410.63	407.50	2.2	21,595	0.01%
2020/06/23	7	404.22	11.2	404.53	406.00	-4.2	21,573	-0.02%
2020/06/22	9	398.78	7	399.21	396.50	2	21,487	0.01%
2020/06/19	15	409.53	4.6	410.12	404.50	10.4	21,565	0.05%
2020/06/18	3.1	402.74	3	402.83	405.00	0.1	21,525	0.00%
2020/06/17	5.1	399.19	14	400.32	399.00	-9	21,523	-0.04%
2020/06/16	6.6	390.27	9.1	391.05	396.00	-2.6	21,656	-0.01%
2020/06/15	3	382.66	3	382.33	382.00	0	21,862	0.00%
2020/06/12	9.1	377.74	9	374.11	381.00	0.1	22,147	0.00%
2020/06/11	5.1	388.54	2.4	388.64	383.50	2.7	22,548	0.01%
2020/06/10	23	396.11	4.2	396.36	394.50	18.8	22,704	0.08%
2020/06/09	2	394.00	2.1	393.05	392.50	-0.1	22,883	0.00%
2020/06/08	3.2	390.76	58	392.69	393.00	-54.8	23,169	-0.24%
2020/06/05	20.2	395.54	99	392.97	387.50	-78.9	23,158	-0.34%
2020/06/04	60	398.73	12.2	399.85	400.50	47.8	23,039	0.21%
2020/06/03	10.2	392.77	10	391.50	392.00	0.2	22,971	0.00%
2020/06/02	6.3	387.75	3	385.33	383.00	3.3	22,862	0.01%
2020/06/01	7	378.66	9	379.50	385.50	-2	22,847	-0.01%
2020/05/29	3	369.67	1	366.00	370.50	2	22,950	0.01%
2020/05/28	86	378.92	3	377.00	370.00	83	23,024	0.36%
2020/05/27	10	373.70	10	373.85	376.00	0	23,258	0.00%
2020/05/26	7.1	375.77	3	375.67	371.00	4.1	23,586	0.02%
2020/05/25	8	364.06	5	365.00	376.00	3	23,905	0.01%
2020/05/22	1.2	372.44	1	372.50	371.50	0.2	23,914	0.00%
2020/05/21	11.2	386.24	5	382.30	382.00	6.2	23,916	0.03%
2020/05/20	24	387.54	11.3	386.16	384.50	12.7	23,896	0.05%
2020/05/19	4.1	374.53	8	375.13	373.00	-3.9	23,524	-0.02%
2020/05/18	7	375.35	5	375.20	369.00	2	23,519	0.01%
2020/05/15	14.1	388.43	14	388.32	386.00	0.1	23,501	0.00%
2020/05/14	14.1	393.53	11	393.18	385.50	3.1	23,283	0.01%
2020/05/13	23	401.37	22	402.82	402.50	1	23,119	0.00%
2020/05/12	21	406.71	16	408.16	406.00	5	22,927	0.02%
2020/05/11	8	411.31	5	412.00	413.50	3	22,828	0.01%
2020/05/08	13.1	408.78	23	406.43	403.50	-9.9	22,859	-0.04%
2020/05/07	18	415.36	25.1	415.41	410.00	-7.1	22,707	-0.03%
2020/05/06	15	415.13	15	415.20	416.00	0	22,443	0.00%
2020/05/05	24	413.06	18.1	412.12	407.00	5.9	22,198	0.03%
2020/05/04	18.1	382.01	14	383.50	391.50	4.1	21,593	0.02%
2020/04/30	16.1	390.66	13	391.08	391.00	3.1	21,506	0.01%
2020/04/29	7	383.71	5	381.70	380.00	2	21,313	0.01%
2020/04/28	25	390.60	16.1	388.35	383.50	8.9	21,175	0.04%
2020/04/27	11	367.91	117	362.02	379.50	-106	20,727	-0.51%	大賣/鉅額交易
2020/04/24	9	345.06	8.1	344.83	345.00	0.9	20,206	0.00%
2020/04/23	112.1	348.07	12	347.42	344.00	100.1	19,998	0.50%	大買/
2020/04/22	13	335.96	16	330.72	344.00	-3	19,743	-0.02%
2020/04/21	10.3	330.44	6	335.42	326.00	4.3	19,557	0.02%
2020/04/20	5	340.60	3	342.17	343.00	2	19,488	0.01%
2020/04/17	21	346.07	22.5	341.62	339.50	-1.5	19,382	-0.01%
2020/04/16	10	339.70	8	340.44	341.50	2	19,076	0.01%
2020/04/15	38.1	348.30	44.1	345.96	343.50	-6	18,908	-0.03%
2020/04/14	11.4	338.94	5	337.70	338.00	6.4	18,422	0.03%
2020/04/13	12	333.46	10.1	334.00	332.50	1.9	18,450	0.01%
2020/04/10	11	340.14	8.3	340.64	343.00	2.7	18,307	0.01%
2020/04/09	28	340.79	20	338.50	335.00	8	18,420	0.04%
2020/04/08	23	315.59	15.2	319.56	329.00	7.8	17,944	0.04%
2020/04/07	15	297.17	12.9	297.98	299.50	2.2	17,628	0.01%
2020/04/06	2.2	284.36	6.2	281.05	288.00	-4	17,532	-0.02%
2020/04/01	3	274.17	3	273.50	272.50	0	17,404	0.00%
2020/03/31	6.1	281.78	6.7	279.57	274.50	-0.7	17,453	0.00%
2020/03/30	3	272.33	3	271.83	278.00	0	17,502	0.00%
2020/03/27	6	289.67	8	293.23	280.50	-2	17,595	-0.01%
2020/03/26	12	284.00	15.5	288.02	291.50	-3.5	17,504	-0.02%
2020/03/25	18	291.39	13.2	288.64	292.00	4.9	17,609	0.03%
2020/03/24	10	272.10	3	270.67	274.00	7	17,409	0.04%
2020/03/23	6	241.88	5	245.30	252.00	1	17,266	0.01%
2020/03/20	9	247.50	15	247.10	252.00	-6	17,066	-0.04%
2020/03/19	19.1	234.15	9	244.22	229.50	10.1	16,768	0.06%
2020/03/18	4	268.63	2	268.75	254.50	2	16,462	0.01%
2020/03/17	6.1	282.77	5	280.40	265.00	1.1	16,208	0.01%
2020/03/16	22	309.36	21	307.12	290.50	1	15,777	0.01%
2020/03/13	12	314.04	12	314.80	320.00	0	15,477	0.00%
2020/03/12	13	350.77	8	357.75	345.50	5	15,311	0.03%
2020/03/11	10	396.35	11	392.41	383.50	-1	14,998	-0.01%
2020/03/10	16	386.94	17	384.12	394.50	-1	14,881	-0.01%
2020/03/09	4	394.61	12	397.56	386.00	-8	14,982	-0.05%
2020/03/06	1	406.54	3	405.17	406.50	-2	15,083	-0.01%
2020/03/05	4	407.63	4	406.38	410.50	0	15,072	0.00%
2020/03/04	18	408.39	16	403.25	400.50	2	14,924	0.01%
2020/03/03	12	426.29	10	422.30	417.00	2	14,662	0.01%
2020/03/02	18	415.86	15	411.77	418.50	3	14,572	0.02%
2020/02/27	16	430.09	22	427.18	410.00	-6	14,332	-0.04%
2020/02/26	19	469.08	67	466.22	441.00	-48	13,904	-0.35%
2020/02/25	19	490.29	17	487.38	485.00	2	13,410	0.01%
2020/02/24	59	476.91	15	472.94	484.50	44	13,110	0.34%
2020/02/21	23	470.70	21	464.48	472.00	2	12,946	0.02%
2020/02/20	10	462.50	9	461.99	457.50	1	12,798	0.01%
2020/02/19	18	450.56	21	450.91	460.00	-3	12,707	-0.02%
2020/02/18	11	462.32	11	460.08	450.00	0	12,599	0.00%
2020/02/17	9.1	452.57	5	454.70	453.00	4.1	12,764	0.03%
2020/02/14	9	451.17	14.2	450.05	457.00	-5.2	12,670	-0.04%
2020/02/13	7.1	444.85	9	445.11	439.00	-1.9	12,738	-0.01%
2020/02/12	5.1	443.98	87.1	447.26	448.00	-82	12,673	-0.65%
2020/02/11	9	435.44	9.3	437.43	437.00	-0.3	12,601	0.00%
2020/02/10	5	416.90	9.2	414.91	418.50	-4.2	12,441	-0.03%
2020/02/07	6	417.92	7	418.43	416.50	-1	12,358	-0.01%
2020/02/06	9	421.28	9	421.50	417.00	0	12,329	0.00%
2020/02/05	90	422.63	6	420.08	413.00	84	12,417	0.68%
2020/02/04	10.2	415.91	13.1	411.22	418.50	-2.9	12,328	-0.02%
2020/02/03	7	387.37	8	380.50	392.00	-1	12,189	-0.01%
2020/01/31	13.1	384.34	11	384.82	386.50	2.1	12,084	0.02%
2020/01/30	12	377.33	9	385.33	374.00	3	11,931	0.03%
2020/01/20	3	416.51	4	416.50	415.50	-1	11,795	-0.01%
2020/01/17	5.2	416.64	5	418.90	413.00	0.2	11,912	0.00%
2020/01/16	2.2	420.69	4	420.50	417.00	-1.9	11,948	-0.02%
2020/01/15	15.1	420.31	14	421.32	413.00	1.1	11,920	0.01%
2020/01/14	12	413.34	5	412.70	419.00	7	11,961	0.06%
2020/01/13	9	390.17	10.1	390.01	390.00	-1.1	11,852	-0.01%
2020/01/10	4.2	392.67	6	397.17	392.50	-1.9	11,859	-0.02%
2020/01/09	8.4	396.30	10	396.15	392.00	-1.6	11,944	-0.01%
2020/01/08	17.1	390.63	33	388.91	387.00	-15.9	11,937	-0.13%
2020/01/07	11	422.32	7.1	419.31	414.00	3.9	11,645	0.03%
2020/01/06	15	462.17	2	466.22	460.00	13	11,658	0.11%
2020/01/03	13	459.08	14	461.52	468.00	-1	11,967	-0.01%
2020/01/02	1.1	437.38	1	439.96	436.00	0.1	11,787	0.00%
2019/12/31	6	437.75	7	438.36	437.00	-1	11,843	-0.01%
2019/12/30	8	425.81	13	420.88	436.00	-5	11,735	-0.04%
2019/12/27	2.1	407.48	1	409.00	411.00	1.1	11,692	0.01%
2019/12/26	10	404.95	10	404.10	402.00	0	12,023	0.00%
2019/12/25	4	400.64	7	401.79	403.50	-3	12,124	-0.02%
2019/12/24	2	395.25	3	393.17	395.00	-1	12,256	-0.01%
2019/12/23	2	387.00	2	387.50	383.00	0	12,052	0.00%
2019/12/20	7	397.14	11	395.40	389.50	-4	11,942	-0.03%
2019/12/19	5.1	382.70	17.2	382.24	383.00	-12.1	11,581	-0.10%
2019/12/18	3.2	377.77	2	381.00	376.50	1.2	11,516	0.01%
2019/12/17	5	378.70	1	378.00	377.00	4	11,409	0.03%
2019/12/16	1.2	378.63	2	379.75	379.00	-0.9	11,374	-0.01%
2019/12/13	4	379.75	5.1	377.90	376.50	-1.1	11,419	-0.01%
2019/12/12	3	378.33	3.2	378.07	381.50	-0.2	11,277	0.00%
2019/12/11	13	376.12	66	378.83	378.50	-53	11,125	-0.48%
2019/12/10	3.3	371.46	3	370.67	368.00	0.3	10,969	0.00%
2019/12/09	5	377.50	4.2	376.99	372.50	0.8	10,944	0.01%
2019/12/06	4	366.51	2	365.25	369.00	2	10,805	0.02%
2019/12/05	13.1	365.58	3	361.34	362.00	10.1	10,769	0.09%
2019/12/04	15	364.10	20	363.10	361.00	-5	10,820	-0.05%
2019/12/03	13	352.77	13	351.89	363.00	0	10,523	0.00%
2019/12/02	6	335.26	10	334.20	338.00	-4	10,264	-0.04%
2019/11/29	4	333.00	4	330.25	330.00	0	10,445	0.00%
2019/11/28	4	336.38	3	336.49	335.00	1	10,723	0.01%
2019/11/27	3	334.17	11.5	333.89	336.50	-8.5	10,677	-0.08%
2019/11/26	2	331.00	5	329.90	326.50	-3	10,604	-0.03%
2019/11/25	1	322.50	21	321.19	322.50	-20	10,538	-0.19%
2019/11/22	2	317.75	1	319.50	317.00	1	10,642	0.01%
2019/11/21	4	314.63	3.2	316.56	318.50	0.8	10,783	0.01%
2019/11/20	13.4	319.39	2	320.75	320.00	11.4	10,782	0.11%
2019/11/19	3	321.18	4	322.38	323.50	-1	10,827	-0.01%
2019/11/18	4.2	319.55	3	320.50	317.50	1.2	10,776	0.01%
2019/11/15	4	324.38	4.2	324.44	321.00	-0.2	10,764	0.00%
2019/11/14	8.2	329.78	13	329.00	326.50	-4.8	10,669	-0.04%
2019/11/13	2	310.50	5	310.50	310.50	-3	10,231	-0.03%
2019/11/11	11	290.41	6	288.92	282.50	5	10,261	0.05%
2019/11/08	6.1	306.43	7	310.14	307.00	-0.9	10,018	-0.01%
2019/11/07	4	306.50	2	307.00	306.00	2	10,047	0.02%
2019/11/06	10.1	311.01	8	308.13	307.00	2.1	9,990	0.02%
2019/11/05	8	312.69	3	312.33	312.00	5	9,972	0.05%
2019/11/04	6	314.25	4.1	316.83	312.50	2	9,989	0.02%
2019/11/01	9.1	306.99	9	312.72	316.00	0.1	10,092	0.00%
2019/10/31	9.1	316.97	11.4	315.64	314.00	-2.3	9,931	-0.02%
2019/10/30	3	320.83	0	320.50	320.50	3	9,866	0.03%
2019/10/29	3	318.17	4	319.50	318.00	-1	9,798	-0.01%
2019/10/28	0	316.50	1	316.50	316.50	-1	9,828	-0.01%
2019/10/25	1	317.00	3.3	317.82	316.00	-2.3	9,810	-0.02%
2019/10/24	4	318.88	4.4	318.70	317.00	-0.4	9,735	0.00%
2019/10/23	8	312.06	7.9	311.30	312.50	0	9,601	0.00%
2019/10/22	4.1	313.95	1	313.00	311.50	3.1	9,502	0.03%
2019/10/21	6.3	318.92	36	319.78	313.50	-29.7	9,444	-0.31%
2019/10/18	3	310.67	12	312.46	312.50	-9	9,240	-0.10%
2019/10/17	0	310.50	6.1	310.01	310.50	-6.1	9,121	-0.07%
2019/10/16	17.3	304.98	15	301.93	302.00	2.3	9,068	0.03%
2019/10/15	25.1	309.05	16.1	308.14	306.00	8.9	8,890	0.10%
2019/10/14	11.2	312.22	20.1	313.60	314.50	-8.9	8,738	-0.10%
2019/10/09	14	298.61	12.1	301.95	301.50	1.9	8,561	0.02%
2019/10/08	6	283.58	14.3	286.75	298.50	-8.3	8,237	-0.10%
2019/10/07	9	270.90	14	271.39	276.00	-5	7,784	-0.06%
2019/10/04	4.1	262.83	3	266.96	261.00	1.1	7,557	0.01%
2019/10/03	2.1	266.23	1	265.50	265.50	1.1	7,488	0.01%
2019/10/02	4.3	268.26	3	268.00	269.00	1.3	7,398	0.02%
2019/10/01	12	267.75	24.5	258.60	268.00	-12.5	7,267	-0.17%
2019/09/27	8	245.25	16	243.78	246.50	-8	6,985	-0.11%
2019/09/26	10.1	239.40	17	239.56	238.50	-7	6,770	-0.10%
2019/09/25	3	229.17	1	228.50	229.50	2	6,527	0.03%
2019/09/24	2	231.50	0	0.00	231.50	2	6,602	0.03%
2019/09/23	0	0.00	1	232.50	233.00	-1	6,636	-0.02%
2019/09/20	2	232.75	2	234.50	233.50	0	6,677	0.00%
2019/09/19	1	233.00	1	232.00	232.00	0	6,633	0.00%
2019/09/18	4	234.25	1	232.50	232.50	3	6,690	0.04%
2019/09/17	7	236.00	5	238.20	233.50	2	6,698	0.03%
2019/09/16	2	229.50	2	231.50	231.50	0	6,647	0.00%
2019/09/12	24	231.83	13.2	232.36	231.00	10.8	6,833	0.16%
2019/09/11	1.1	230.10	3	230.00	230.00	-1.9	6,911	-0.03%
2019/09/10	4	230.13	4	229.63	228.50	0	6,957	0.00%
2019/09/09	3	235.30	11	233.00	233.00	-8	7,005	-0.11%
2019/09/06	6.1	238.00	1	242.00	237.00	5.1	6,985	0.07%
2019/09/05	2	237.50	3	239.17	238.00	-1	6,921	-0.01%
2019/09/04	2	234.00	4	235.00	234.50	-2	6,792	-0.03%
2019/09/03	3	236.00	1	237.00	235.50	2	6,765	0.03%
2019/09/02	4	234.00	7	235.07	236.00	-3	6,703	-0.04%
2019/08/30	2	227.00	18	222.97	227.00	-16	6,498	-0.25%
2019/08/29	2	206.25	0	0.00	206.50	2	6,338	0.03%
2019/08/28	1.5	205.00	0	0.00	204.50	1.5	6,369	0.02%
2019/08/27	9	206.50	4	203.75	203.00	5	6,348	0.08%
2019/08/26	25	210.12	0	0.00	209.00	25	6,334	0.39%
2019/08/23	0	260.00	4	256.75	258.00	-4	6,231	-0.06%
2019/08/22	1	259.41	1	257.50	253.00	0	6,180	0.00%
2019/08/21	8	259.69	2	258.02	257.50	6	6,140	0.10%
2019/08/20	2	266.25	3	265.50	265.50	-1	6,076	-0.02%
2019/08/19	3.2	265.19	2	264.50	264.50	1.2	6,067	0.02%
2019/08/16	36.1	263.64	0	0.00	263.50	36.1	6,169	0.59%
2019/08/15	0	266.00	0	0.00	264.50	0	6,197	0.00%
2019/08/14	3.1	271.85	3	272.00	268.50	0.1	6,242	0.00%
2019/08/13	32	265.88	4	267.25	266.50	28	6,223	0.45%
2019/08/12	1.1	268.50	5	266.90	268.50	-3.9	6,311	-0.06%
2019/08/08	1	254.00	2	254.75	257.00	-1	6,341	-0.02%
2019/08/07	3	257.00	0.1	251.50	250.50	3	6,380	0.05%
2019/08/06	6	254.19	5	256.00	258.50	1	6,530	0.02%
2019/08/05	13	266.27	16	261.28	260.00	-3	6,653	-0.05%
2019/08/02	1.1	260.82	3	261.00	257.50	-1.9	6,659	-0.03%
2019/08/01	7	266.93	8	266.00	266.00	-1	6,678	-0.01%
2019/07/31	4	263.25	4	263.75	266.00	0	6,735	0.00%
2019/07/30	6	262.75	31	264.32	264.50	-25	6,751	-0.37%
2019/07/29	6.2	258.87	6	258.83	258.50	0.2	6,693	0.00%
2019/07/26	26	256.92	2	258.50	259.50	24	6,791	0.35%
2019/07/25	1.1	254.39	1	255.00	258.00	0.1	6,811	0.00%
2019/07/24	3.1	258.59	3	255.50	255.50	0.1	6,857	0.00%
2019/07/23	13	256.73	21	257.76	255.00	-8	7,072	-0.11%
2019/07/22	3	254.17	3	253.67	253.00	0	7,114	0.00%
2019/07/19	5	259.00	1	257.50	257.50	4	7,278	0.05%
2019/07/18	13	261.50	18.1	259.01	259.00	-5.1	7,308	-0.07%
2019/07/17	5.1	267.30	4	267.63	267.00	1.1	7,339	0.01%
2019/07/16	3	270.33	8	270.00	269.50	-5	7,398	-0.07%
2019/07/15	1.1	267.55	0	0.00	267.50	1.1	7,462	0.01%
2019/07/12	7.1	272.58	2	273.00	273.50	5.1	7,635	0.07%
2019/07/11	1.1	271.50	18	272.61	271.50	-16.9	7,939	-0.21%
2019/07/10	5	266.20	7	268.57	269.00	-2	7,981	-0.03%
2019/07/09	26	266.71	1	268.00	264.00	25	7,998	0.31%
2019/07/08	0.2	276.00	2	278.00	275.00	-1.8	7,963	-0.02%
2019/07/05	3	278.33	2	279.25	278.00	1	8,066	0.01%
2019/07/04	4.1	278.37	8	276.25	277.00	-3.9	8,069	-0.05%
2019/07/03	6	270.25	3	270.00	270.00	3	8,107	0.04%
2019/07/02	3.1	271.56	2	271.50	271.50	1.1	8,194	0.01%
2019/07/01	8	271.63	5	272.40	272.50	3	8,287	0.04%
2019/06/28	3	265.00	3	267.67	264.00	0	8,235	0.00%
2019/06/27	14	268.82	11.5	268.59	267.50	2.5	8,232	0.03%
2019/06/26	4	264.25	2	265.25	266.00	2	8,216	0.02%
2019/06/25	1	265.00	9	263.67	263.50	-8	8,208	-0.10%
2019/06/24	2	270.50	1	270.02	271.00	1	8,203	0.01%
2019/06/21	3	265.83	6	270.08	267.50	-3	8,223	-0.04%
2019/06/20	16	271.06	10	271.45	270.00	6	8,264	0.07%
2019/06/19	7	261.71	9	264.22	264.00	-2	8,166	-0.02%
2019/06/18	13	261.54	7	258.79	258.00	6	8,118	0.07%
2019/06/17	2	253.75	3	258.51	261.00	-1	8,121	-0.01%
2019/06/14	24	250.92	22	250.32	251.00	2	8,100	0.02%
2019/06/13	1	246.50	1	248.00	247.00	0	8,139	0.00%
2019/06/12	3	249.17	1	249.00	249.00	2	8,412	0.02%
2019/06/11	4	248.88	6.1	248.78	251.50	-2.1	8,450	-0.02%
2019/06/10	9	249.44	5	250.90	251.00	4	8,413	0.05%
2019/06/06	10	248.30	9.1	246.84	245.00	0.9	8,470	0.01%
2019/06/05	5	261.20	6	257.25	256.00	-1	8,406	-0.01%
2019/06/04	3	265.33	4	264.25	263.50	-1	8,298	-0.01%
2019/06/03	3	260.83	10	259.30	262.00	-7	8,309	-0.08%
2019/05/31	25	258.88	37	254.92	261.00	-12	8,295	-0.14%
2019/05/30	15	254.00	14	255.71	251.00	1	8,268	0.01%
2019/05/29	30.1	254.01	34	249.16	255.00	-3.9	8,300	-0.05%
2019/05/28	19	245.21	7	245.50	245.50	12	8,516	0.14%
2019/05/27	13	244.27	12	244.88	245.00	1	8,683	0.01%
2019/05/24	11.5	246.37	11	245.05	242.00	0.5	8,740	0.01%
2019/05/23	23	244.76	18.1	245.67	244.50	4.9	8,862	0.06%
2019/05/22	4	256.13	3	255.00	253.50	1	8,826	0.01%
2019/05/21	7.1	252.62	13	254.08	258.00	-6	8,950	-0.07%
2019/05/20	7	250.36	6	251.67	251.50	1	8,962	0.01%
2019/05/17	12	249.83	7	250.71	249.50	5	9,055	0.05%
2019/05/16	16	252.78	11.3	248.44	249.00	4.8	9,151	0.05%
2019/05/15	4	259.88	1	262.00	259.00	3	9,247	0.03%
2019/05/14	9.2	252.80	9	257.28	258.00	0.2	9,619	0.00%
2019/05/13	10	269.95	8.1	266.22	259.50	1.9	9,767	0.02%
2019/05/10	30.1	281.52	26.1	284.78	280.50	4	9,627	0.04%
2019/05/09	14	288.86	12.1	288.35	286.00	1.9	9,500	0.02%
2019/05/08	15	289.27	8	290.44	294.50	7	9,514	0.07%
2019/05/07	6	295.58	3.5	294.86	293.00	2.5	9,594	0.03%
2019/05/06	5.2	293.28	4	294.38	293.50	1.2	9,807	0.01%
2019/05/03	16.1	298.46	9	300.67	300.00	7.1	9,747	0.07%
2019/05/02	3	301.67	8	302.88	303.50	-5	9,674	-0.05%
2019/04/30	8	302.69	9	303.11	304.50	-1	9,690	-0.01%
2019/04/29	19	307.32	6.1	303.34	300.50	12.9	9,725	0.13%
2019/04/26	6	318.17	4	318.63	319.00	2	9,583	0.02%
2019/04/25	4	309.00	6	308.92	321.50	-2	9,624	-0.02%
2019/04/24	3	320.50	1	323.48	319.50	2	9,552	0.02%
2019/04/23	7.1	320.64	5	321.51	321.50	2.1	9,640	0.02%
2019/04/22	12.1	330.58	5	333.60	327.50	7.1	9,626	0.07%
2019/04/19	3	330.00	4.2	332.23	333.50	-1.2	9,748	-0.01%
2019/04/18	12	340.21	21.1	341.47	331.00	-9.1	9,862	-0.09%
2019/04/17	18	343.94	13.2	341.93	345.00	4.8	9,990	0.05%
2019/04/16	4	332.50	2.1	333.24	332.50	1.9	9,759	0.02%
2019/04/15	1.7	330.21	6	330.67	330.50	-4.3	9,814	-0.04%
2019/04/12	7.1	327.14	4	328.00	326.00	3.1	10,131	0.03%
2019/04/11	10.1	332.05	13	332.58	329.00	-2.9	10,283	-0.03%
2019/04/10	8.2	327.93	3	329.50	329.00	5.2	10,265	0.05%
2019/04/09	12	330.46	17.3	330.67	330.00	-5.3	10,321	-0.05%
2019/04/08	16.4	329.51	8	329.69	324.50	8.4	10,433	0.08%
2019/04/03	17	329.94	12.2	328.45	330.00	4.8	10,555	0.05%
2019/04/02	15	320.83	7	321.14	320.00	8	10,591	0.08%
2019/04/01	7	323.71	3	324.33	321.00	4	10,685	0.04%
2019/03/29	12	325.71	5.1	326.08	323.00	6.9	10,728	0.06%
2019/03/28	3.2	323.19	3	323.67	322.00	0.2	10,981	0.00%
2019/03/27	5	323.80	2	323.50	324.00	3	11,222	0.03%
2019/03/26	9.2	321.51	5	321.80	323.00	4.2	11,369	0.04%
2019/03/25	3	319.17	12	320.12	318.00	-9	11,539	-0.08%
2019/03/22	7.1	335.26	9	336.00	331.00	-1.9	11,684	-0.02%
2019/03/21	1	334.00	1	335.50	334.50	0	11,979	0.00%
2019/03/20	10.2	334.51	8	334.75	334.50	2.2	12,400	0.02%
2019/03/19	7	338.07	4	337.36	333.50	3	12,527	0.02%
2019/03/18	12.2	345.65	12.1	346.10	341.00	0.1	12,700	0.00%
2019/03/15	24	347.83	11	346.95	345.50	13	12,962	0.10%
2019/03/14	6	339.58	2	334.50	339.00	4	12,989	0.03%
2019/03/13	4	334.38	5.1	334.05	338.00	-1.1	13,305	-0.01%
2019/03/12	12.1	337.00	14	338.74	332.00	-1.9	13,549	-0.01%
2019/03/11	7	333.93	4	338.25	339.50	3	13,804	0.02%
2019/03/08	5.1	331.82	7.1	331.72	336.50	-2	14,058	-0.01%
2019/03/07	6	334.83	7	334.36	336.00	-1	14,258	-0.01%
2019/03/06	5	342.79	4	343.13	339.50	1	14,670	0.01%
2019/03/05	3.1	343.63	2	342.50	340.00	1.1	15,102	0.01%
2019/03/04	5.3	343.60	4	347.13	349.50	1.3	15,341	0.01%
2019/02/27	17	350.21	15	349.47	346.00	2	15,421	0.01%
2019/02/26	7	381.86	14.3	378.51	372.00	-7.3	15,363	-0.05%
2019/02/25	5	377.40	11	378.36	375.00	-6	15,588	-0.04%
2019/02/22	11	377.41	2	378.75	375.50	9	15,898	0.06%
2019/02/21	4	375.25	4	374.50	381.00	0	15,977	0.00%
2019/02/20	16	377.88	15	377.26	373.00	1	16,022	0.01%
2019/02/19	9	371.06	8	368.94	368.00	1	16,155	0.01%
2019/02/18	10	369.55	8	370.31	371.50	2	16,227	0.01%
2019/02/15	10	367.00	12	363.37	360.00	-2	16,313	-0.01%
2019/02/14	10	379.60	6.2	376.89	375.50	3.8	16,411	0.02%
2019/02/13	17	373.51	17	376.21	382.50	0	16,498	0.00%
2019/02/12	6	347.20	9	347.11	352.00	-3	16,465	-0.02%
2019/02/11	1	323.08	2	324.75	328.00	-1	16,537	-0.01%
2019/01/30	5	322.80	3	324.33	321.50	2	17,013	0.01%
2019/01/29	2	320.75	0	0.00	321.00	2	17,472	0.01%
2019/01/28	7.1	333.69	6	333.00	328.00	1.1	17,718	0.01%
2019/01/25	5	326.60	12	325.33	328.50	-7	18,290	-0.04%
2019/01/24	2.2	317.71	5	316.00	315.00	-2.8	18,538	-0.02%
2019/01/23	1	314.00	2	313.50	316.50	-1	19,031	-0.01%
2019/01/22	3	317.66	2	318.00	316.50	1	19,435	0.01%
2019/01/21	6	323.89	8	322.81	320.00	-2	19,803	-0.01%
2019/01/18	7	316.93	7	317.36	318.50	0	20,210	0.00%
2019/01/17	4	319.83	10	318.69	313.50	-6	20,494	-0.03%
2019/01/16	3.1	316.85	2	318.00	317.50	1.1	20,815	0.01%
2019/01/15	7	311.79	9	313.22	314.00	-2	21,044	-0.01%
2019/01/14	4.2	305.25	4	306.75	307.00	0.2	21,175	0.00%
2019/01/11	12	308.63	15	306.63	306.00	-3	21,492	-0.01%
2019/01/10	7	306.64	4	304.50	304.50	3	21,530	0.01%
2019/01/09	10	312.37	9	305.61	303.50	1	21,682	0.00%
2019/01/08	2.2	294.54	0	0.00	294.00	2.2	21,582	0.01%
2019/01/07	4	298.12	5	298.20	296.50	-1	21,821	0.00%
2019/01/04	12	290.79	7.3	291.06	289.50	4.7	22,086	0.02%
2019/01/03	9.1	304.46	15	307.43	303.00	-5.9	22,148	-0.03%
2019/01/02	11	317.00	3	320.17	314.00	8	22,326	0.04%
2018/12/28	9.5	321.81	7	321.86	319.00	2.5	22,743	0.01%
2018/12/27	14.1	326.02	10	325.00	321.00	4.1	23,057	0.02%
2018/12/26	20	325.75	17.5	324.74	314.00	2.5	23,010	0.01%
2018/12/25	12	321.58	11	322.09	328.50	1	22,973	0.00%
2018/12/24	16.2	323.52	15	322.80	331.00	1.2	23,045	0.01%
2018/12/22	9	325.22	14	324.32	322.50	-5	23,071	-0.02%
2018/12/21	15	317.87	12	313.38	328.00	3	23,401	0.01%
2018/12/20	11	311.18	10.5	312.56	314.00	0.5	23,379	0.00%
2018/12/19	7	325.70	14	323.93	320.00	-7	23,332	-0.03%
2018/12/18	13	317.42	10	315.65	320.00	3	23,364	0.01%
2018/12/17	7	316.93	7	321.79	321.50	0	23,451	0.00%
2018/12/14	24.2	307.84	14	303.79	320.00	10.2	23,654	0.04%
2018/12/13	16	324.89	33	320.42	314.50	-17	23,631	-0.07%
2018/12/12	15	341.63	5.2	340.95	338.50	9.8	23,390	0.04%
2018/12/11	14.7	329.37	14	329.29	332.00	0.7	23,313	0.00%
2018/12/10	18.6	333.27	8	326.81	323.50	10.5	23,451	0.04%
2018/12/07	20.5	353.92	22	351.09	356.50	-1.5	23,309	-0.01%
2018/12/06	25.3	365.87	28	368.18	349.50	-2.7	23,214	-0.01%
2018/12/05	16	387.60	17	388.56	388.00	-1	23,066	0.00%
2018/12/04	18.2	408.83	11	410.32	401.50	7.2	23,116	0.03%
2018/12/03	1	391.50	4	405.00	407.00	-3	23,138	-0.01%
2018/11/30	11	366.41	6	363.83	370.00	5	23,150	0.02%
2018/11/29	11.1	368.46	11	364.09	359.50	0.1	23,039	0.00%
2018/11/28	16.5	353.80	28	351.00	357.50	-11.5	22,901	-0.05%
2018/11/27	8	339.19	7	336.29	340.00	1	22,647	0.00%
2018/11/26	13	324.27	9	322.67	327.00	4	22,440	0.02%
2018/11/23	6	327.92	9	329.17	319.00	-3	22,378	-0.01%
2018/11/22	14.8	338.35	12	336.13	332.00	2.8	22,313	0.01%
2018/11/21	12	326.79	14	329.25	340.00	-2	22,117	-0.01%
2018/11/20	11	317.41	12	317.13	321.00	-1	21,995	0.00%
2018/11/19	9	313.50	4	314.50	317.50	5	21,950	0.02%
2018/11/16	18	317.06	29	316.07	310.00	-11	21,979	-0.05%
2018/11/15	14	307.86	10	310.40	312.00	4	21,801	0.02%
2018/11/14	12	312.42	10	311.65	306.00	2	21,837	0.01%
2018/11/13	17	300.24	16	301.69	311.00	1	21,884	0.00%
2018/11/12	23	307.93	21	308.79	310.00	2	21,928	0.01%
2018/11/09	25	322.70	18	326.50	329.00	7	21,966	0.03%
2018/11/08	8	341.25	10	334.71	324.00	-2	21,832	-0.01%
2018/11/07	18	315.20	19	319.55	331.00	-1	21,787	0.00%
2018/11/06	17.1	326.59	11	330.73	308.00	6.1	21,693	0.03%
2018/11/05	10	339.26	7	342.07	340.00	3	21,585	0.01%
2018/11/02	10.2	350.94	12	365.33	345.50	-1.8	21,659	-0.01%
2018/11/01	12	333.41	10	338.45	347.00	2	21,253	0.01%
2018/10/31	8.1	318.54	9	313.17	315.50	-0.9	20,947	0.00%
2018/10/30	11	309.18	13.3	303.96	298.00	-2.3	20,601	-0.01%
2018/10/29	19.1	321.55	12	321.92	320.00	7.1	20,523	0.03%
2018/10/26	18	322.11	17	318.91	324.00	1	20,366	0.00%
2018/10/25	16	323.58	19	321.53	315.50	-3	20,022	-0.01%
2018/10/24	11	362.82	11	356.64	349.00	0	19,958	0.00%
2018/10/23	9	387.91	9	374.10	366.00	0	19,663	0.00%
2018/10/22	7	385.61	11	383.36	390.00	-4	19,377	-0.02%
2018/10/19	9.1	394.66	7	397.50	394.00	2.1	19,227	0.01%
2018/10/18	9	422.67	5	423.40	421.50	4	18,942	0.02%
2018/10/17	9	430.81	14.2	427.63	418.00	-5.2	18,861	-0.03%
2018/10/16	14	419.71	15.1	420.90	419.00	-1	18,685	-0.01%
2018/10/15	10	420.67	4.1	416.18	410.00	6	18,626	0.03%
2018/10/12	15	412.94	15	410.57	415.00	0	18,516	0.00%
2018/10/11	6	394.16	5	389.30	388.00	1	18,424	0.01%
2018/10/09	11	412.65	11	420.05	423.50	0	18,235	0.00%
2018/10/08	15.2	390.94	11	392.73	404.00	4.2	17,981	0.02%
2018/10/05	14	421.38	15	416.83	403.00	-1	17,564	-0.01%
2018/10/04	9.1	453.52	9	449.61	446.00	0.1	17,277	0.00%
2018/10/03	13	456.00	18	456.60	451.00	-5	17,402	-0.03%
2018/10/02	8	467.00	7	473.36	458.00	1	17,240	0.01%
2018/10/01	2	458.56	2	465.00	470.00	0	17,144	0.00%
2018/09/28	8	465.30	9	459.56	459.00	-1	17,136	-0.01%
2018/09/27	10	473.65	11	474.14	466.00	-1	16,819	-0.01%
2018/09/26	8	503.36	4.1	506.47	490.00	3.9	16,641	0.02%
2018/09/25	5	514.40	3	517.00	506.00	2	16,651	0.01%
2018/09/21	9	504.56	5	510.60	514.00	4	16,571	0.02%
2018/09/20	7.3	481.86	10	481.20	490.00	-2.7	16,382	-0.02%
2018/09/19	12.2	505.91	16	503.47	479.00	-3.8	15,986	-0.02%
2018/09/18	11	510.18	7	511.29	501.00	4	15,768	0.03%
2018/09/17	8	530.00	5	529.80	533.00	3	15,646	0.02%
2018/09/14	7	526.15	8	538.13	534.00	-1	15,608	-0.01%
2018/09/13	4.1	535.18	5	526.60	508.00	-0.9	15,358	-0.01%
2018/09/12	10.3	529.94	5	528.80	528.00	5.3	15,240	0.03%
2018/09/11	3	542.01	8.1	546.99	546.00	-5.1	15,244	-0.03%
2018/09/10	8	534.00	7	536.43	532.00	1	15,046	0.01%
2018/09/07	10	568.90	13	569.37	545.00	-3	14,799	-0.02%
2018/09/06	14	609.42	12.1	611.88	595.00	1.9	14,466	0.01%
2018/09/05	4	621.19	4	617.00	611.00	0	14,238	0.00%
2018/09/04	13.1	612.95	8	621.38	630.00	5.1	14,222	0.04%
2018/09/03	3.2	671.22	3	635.00	629.00	0.2	13,956	0.00%
2018/08/31	6	696.50	3	698.00	698.00	3	13,827	0.02%
2018/08/30	7	702.29	6	702.83	696.00	1	13,859	0.01%
2018/08/29	4.1	694.14	8.1	697.18	705.00	-4	13,851	-0.03%
2018/08/28	8	689.13	10	693.10	675.00	-2	13,739	-0.01%
2018/08/27	4	674.25	8.3	685.67	695.00	-4.3	13,582	-0.03%
2018/08/24	4.5	642.55	1	640.00	643.00	3.5	13,402	0.03%
2018/08/23	4	637.75	3	636.67	628.00	1	13,317	0.01%
2018/08/22	0.2	651.00	0	0.00	650.00	0.2	13,214	0.00%
2018/08/21	2.2	669.36	3	665.69	673.00	-0.8	13,070	-0.01%
2018/08/20	5.1	652.55	2	631.50	662.00	3.1	12,901	0.02%
2018/08/17	6	658.17	2	674.50	630.00	4	12,641	0.03%
2018/08/16	7.3	644.35	10	639.60	663.00	-2.7	12,302	-0.02%
2018/08/15	5.2	616.72	5	617.80	610.00	0.2	12,018	0.00%
2018/08/14	5.1	631.26	3	614.33	637.00	2.1	11,792	0.02%
2018/08/13	8	620.75	11	611.18	597.00	-3	11,467	-0.03%
2018/08/10	14.2	683.80	8.3	661.91	651.00	5.9	11,084	0.05%
2018/08/09	11	724.00	8.2	726.21	720.00	2.8	10,698	0.03%
2018/08/08	7	772.92	15	760.93	742.00	-8	10,347	-0.08%
2018/08/07	3	734.00	4	750.25	788.00	-1	10,030	-0.01%
2018/08/06	7	738.56	13	734.54	724.00	-6	10,095	-0.06%
2018/08/03	16	726.01	25	705.86	730.00	-9	10,156	-0.09%
2018/08/02	14	726.64	20	745.15	716.00	-6	9,950	-0.06%
2018/08/01	4	788.25	2	788.00	795.00	2	9,883	0.02%
2018/07/31	6	794.82	18	811.39	781.00	-12	9,829	-0.12%
2018/07/30	1.1	869.52	1	860.00	840.00	0.1	9,636	0.00%
2018/07/27	1	933.00	2	919.50	933.00	-1	9,581	-0.01%
2018/07/26	3	929.67	3	933.33	915.00	0	9,643	0.00%
2018/07/25	1	911.00	1	918.42	925.00	0	9,619	0.00%
2018/07/24	1	877.00	2	869.50	893.00	-1	9,720	-0.01%
2018/07/23	2	822.00	3	826.45	843.00	-1	9,844	-0.01%
2018/07/20	3	825.30	4	852.15	812.00	-1	9,892	-0.01%
2018/07/19	17.1	873.19	10	859.10	892.00	7.1	9,848	0.07%
2018/07/18	3	922.55	21	838.49	860.00	-18	9,781	-0.18%
2018/07/17	3	913.99	4	912.25	904.00	-1	9,682	-0.01%
2018/07/16	1.1	957.68	0	0.00	962.00	1.1	9,580	0.01%
2018/07/13	11	1002.27	31	1007.42	998.00	-20	9,632	-0.21%
2018/07/12	2	999.53	28	995.25	1005.00	-26	9,608	-0.27%
2018/07/11	25	998.88	0	0.00	965.00	25	9,508	0.26%
2018/07/10	24	1053.33	0	0.00	1045.00	24	9,173	0.26%
2018/07/09	2	1042.44	1	1045.00	1020.00	1	9,168	0.01%
2018/07/06	53	1145.29	2	1137.50	1175.00	51	9,120	0.56%
2018/07/05	0	1120.00	2	1167.50	1115.00	-2	9,021	-0.02%
2018/07/04	2	1180.00	1	1190.00	1180.00	1	8,974	0.01%
2018/07/03	2	1285.00	27	1278.33	1165.00	-25	8,943	-0.28%
2018/07/02	3	1203.33	3.2	1199.98	1230.00	-0.2	8,742	0.00%
2018/06/29	25	1099.80	0	1120.00	1125.00	25	8,658	0.29%
2018/06/28	1	1030.00	1	1049.98	1055.00	0	8,572	0.00%
2018/06/27	0	0.00	1	1069.70	1020.00	-1	8,554	-0.01%
2018/06/26	2	978.50	1	958.00	1035.00	1	8,482	0.01%
2018/06/25	3	965.00	1.7	944.06	949.00	1.3	8,446	0.02%
2018/06/22	1	1000.00	1	1005.00	942.00	0	8,464	0.00%
2018/06/21	0	0.00	1	1030.00	987.00	-1	8,456	-0.01%
2018/06/20	2	959.63	3.3	962.69	1010.00	-1.3	8,485	-0.01%
2018/06/19	1	1094.70	0.2	1035.00	1035.00	0.8	8,404	0.01%
2018/06/15	1	1120.00	1.1	1125.57	1135.00	-0.1	8,410	0.00%
2018/06/14	0	1080.00	2	1115.00	1080.00	-2	8,400	-0.02%
2018/06/13	2	1087.61	1	1075.00	1130.00	1	8,377	0.01%
2018/06/12	1	1125.00	0	1140.00	1135.00	1	8,374	0.01%
2018/06/11	1	1220.00	0	0.00	1210.00	1	8,254	0.01%
2018/06/08	0	1180.00	0	0.00	1180.00	0	8,214	0.00%
2018/06/07	3	1168.33	2	1152.50	1230.00	1	8,254	0.01%
2018/06/06	0.1	1115.00	0.3	1115.00	1125.00	-0.2	8,199	0.00%
2018/06/05	0	1025.00	1	1005.00	1025.00	-1	8,160	-0.01%
2018/06/04	1	1035.00	2.7	1060.00	1070.00	-1.7	8,132	-0.02%
2018/06/01	0	0.00	0	982.00	982.00	0	8,189	0.00%
2018/05/31	1	974.00	0.1	953.00	951.00	0.9	8,259	0.01%
2018/05/30	2	1062.50	1	1015.08	1035.00	1	8,238	0.01%
2018/05/29	0	0.00	1	1040.32	1090.00	-1	8,203	-0.01%
2018/05/28	0	0.00	3	1063.33	1065.00	-3	8,265	-0.04%
2018/05/24	2	900.54	0	0.00	913.00	2	8,482	0.02%
2018/05/23	3	912.27	1	940.00	883.00	2	8,545	0.02%
2018/05/21	0	0.00	1.2	953.19	974.00	-1.2	8,574	-0.01%
2018/05/18	1	880.01	0	0.00	886.00	1	8,598	0.01%
2018/05/17	0	844.00	1.1	840.36	844.00	-1.1	8,572	-0.01%
2018/05/16	1	922.00	0	925.00	926.00	1	8,565	0.01%
2018/05/15	2	950.00	0	1000.00	1000.00	2	8,607	0.02%
2018/05/11	6	849.67	7.1	840.54	830.00	-1.1	8,639	-0.01%
2018/05/10	5	800.05	4	805.75	845.00	1	8,382	0.01%
2018/05/09	3	758.02	3	772.67	769.00	0	8,193	0.00%
2018/05/08	4	739.00	4	731.75	718.00	0	8,066	0.00%
2018/05/07	3	707.33	5	724.49	741.00	-2	7,911	-0.03%
2018/05/04	2	672.00	3	670.00	674.00	-1	7,867	-0.01%
2018/05/03	1	652.00	1.6	651.91	653.00	-0.6	7,785	-0.01%
2018/05/02	1	653.00	2	657.50	655.00	-1	7,734	-0.01%
2018/04/30	1	644.00	1	638.00	627.00	0	7,707	0.00%
2018/04/26	4	602.70	5	601.60	593.00	-1	7,738	-0.01%
2018/04/25	4	609.14	1	608.00	584.00	3	7,584	0.04%
2018/04/24	2	638.98	1	646.00	639.00	1	7,374	0.01%
2018/04/23	5	647.00	5	653.80	684.00	0	7,193	0.00%
2018/04/20	2	647.50	2	649.82	622.00	0	7,192	0.00%
2018/04/19	3	682.33	4	667.47	650.00	-1	7,135	-0.01%
2018/04/18	5	645.40	5	650.80	664.00	0	6,969	0.00%
2018/04/17	4	617.75	4	621.71	604.00	0	6,938	0.00%
2018/04/13	0	560.00	0.1	560.00	560.00	-0.1	6,736	0.00%
2018/04/12	0	550.00	0	0.00	552.00	0	6,707	0.00%
2018/04/11	0	543.00	0	0.00	544.00	0	6,723	0.00%
2018/04/10	0	543.00	0	0.00	545.00	0	6,796	0.00%
2018/04/09	0	530.00	0	0.00	532.00	0	6,716	0.00%
2018/04/03	1	502.09	2.2	505.66	511.00	-1.2	6,666	-0.02%
2018/04/02	0	0.00	3	517.67	503.00	-3	6,673	-0.04%
2018/03/31	2	537.50	1	521.00	522.00	1	6,625	0.02%
2018/03/30	1	541.00	0	0.00	522.00	1	6,663	0.02%
2018/03/29	0	0.00	1	510.05	520.00	-1	6,608	-0.02%
2018/03/28	1	494.00	1	494.98	495.00	0	6,563	0.00%
2018/03/27	1	490.10	2	500.50	503.00	-1	6,542	-0.02%
2018/03/26	2	482.50	2	475.75	475.00	0	6,466	0.00%
2018/03/23	3	495.17	2	492.94	484.00	1	6,424	0.02%
2018/03/22	3	504.00	4	507.74	507.00	-1	6,438	-0.02%
2018/03/21	2	475.00	2	483.01	488.00	0	6,366	0.00%
2018/03/20	3	450.17	3.1	455.35	467.00	-0.1	6,256	0.00%
2018/03/19	1	428.50	0	0.00	441.00	1	6,150	0.02%
2018/03/16	1	416.06	1	420.00	425.00	0	6,091	0.00%
2018/03/15	5	414.40	5	410.10	417.50	0	6,030	0.00%
2018/03/14	6	410.50	6	409.33	405.50	0	6,045	0.00%
2018/03/12	3	411.83	2	415.00	410.00	1	5,998	0.02%
2018/03/09	2	408.95	2	407.50	405.50	0	5,986	0.00%
2018/03/08	1	399.50	0	0.00	400.50	1	5,903	0.02%
2018/03/07	2	382.57	2	385.00	393.50	0	5,856	0.00%
2018/03/05	3	376.50	3	380.00	377.00	0	6,084	0.00%
2018/03/02	0	365.50	2	362.50	365.50	-2	6,006	-0.03%
2018/03/01	0	0.00	5	340.65	346.00	-5	5,882	-0.09%
2018/02/27	0	0.00	3	331.83	330.50	-3	5,833	-0.05%
2018/02/26	3	323.67	2	330.50	325.00	1	5,824	0.02%
2018/02/23	8	333.38	10.3	338.56	325.00	-2.3	5,726	-0.04%
2018/02/22	1	323.00	0	0.00	327.00	1	5,606	0.02%
2018/02/21	1	321.50	2	324.50	326.00	-1	5,491	-0.02%
2018/02/12	3	325.83	2	319.75	312.00	1	5,437	0.02%
2018/02/09	3.5	324.99	3	328.67	331.50	0.5	5,426	0.01%
2018/02/08	2	349.75	0	0.00	348.00	2	5,406	0.04%
2018/02/07	1	375.50	0.1	357.50	357.50	0.9	5,364	0.02%
2018/02/06	6	358.50	0	0.00	354.00	6	5,307	0.11%
2018/02/02	0	0.00	1	400.00	400.00	-1	5,176	-0.02%
2018/02/01	1	389.00	1	386.00	386.00	0	5,070	0.00%
2018/01/29	0	0.00	1.6	375.74	382.50	-1.6	4,960	-0.03%
2018/01/26	1	376.50	1	373.00	373.00	0	4,892	0.00%
2018/01/23	1	407.00	0.1	393.00	395.00	1	4,728	0.02%
2018/01/22	10	411.85	9	400.11	415.00	1	4,613	0.02%
2018/01/19	0.1	387.50	1	389.00	389.00	-1	4,490	-0.02%
2018/01/18	0	0.00	2	360.00	362.00	-2	4,482	-0.04%
2018/01/17	2	353.00	0	0.00	355.00	2	4,397	0.05%
2018/01/16	3	357.67	2	358.25	360.50	1	4,332	0.02%
2018/01/15	5	352.40	4	356.50	354.00	1	4,165	0.02%
2018/01/12	1	375.00	1	375.00	375.00	0	4,073	0.00%
2018/01/11	2	389.25	2	386.25	386.50	0	4,022	0.00%
2018/01/10	1	381.00	1	379.50	379.50	0	3,929	0.00%
2018/01/08	1	400.50	3	396.33	400.00	-2	3,857	-0.05%
2018/01/04	2	412.50	2	415.75	398.50	0	3,820	0.00%
2018/01/03	1	387.00	0	0.00	389.00	1	3,730	0.03%