國巨 (2327)-元大-北港券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
537
漲跌
▲3
漲幅
+0.56%
成交量
1,612張
產業
上市電子零組件類股
1897人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－元大-北港券商分點個股進出

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-北港券商分點個股進出
元大-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	3	540.00	537.00	-3	2,426	-0.12%
2024/11/21	0.1	532.00	0.1	534.00	534.00	-0.1	2,434	0.00%
2024/11/20	0.1	528.00	0	0.00	526.00	0.1	2,440	0.00%
2024/11/19	0.1	531.00	0	0.00	535.00	0.1	2,441	0.00%
2024/11/18	1.4	530.00	1	530.00	530.00	0.4	2,446	0.02%
2024/11/15	0.3	536.59	0	0.00	533.00	0.3	2,444	0.01%
2024/11/14	4.1	538.24	0	0.00	534.00	4.1	2,453	0.17%
2024/11/13	0	0.00	2	553.00	551.00	-2	2,478	-0.08%
2024/11/12	1.1	550.54	0	0.00	545.00	1.1	2,489	0.04%
2024/11/11	1	548.01	1	551.00	557.00	0	2,477	0.00%
2024/11/08	0	0.00	0	559.00	548.00	0	2,477	0.00%
2024/11/07	0	0.00	1	549.00	551.00	-1	2,473	-0.04%
2024/11/06	1.2	534.00	0	0.00	534.00	1.2	2,465	0.05%
2024/11/05	6.1	540.64	0	0.00	538.00	6.1	2,455	0.25%
2024/11/04	0	549.00	0	0.00	543.00	0	2,502	0.00%
2024/11/01	2	540.95	0.1	541.00	545.00	1.9	2,541	0.08%
2024/10/30	8	566.36	1	577.00	558.00	7	2,536	0.27%
2024/10/29	8.4	587.72	0	0.00	591.00	8.4	2,439	0.34%
2024/10/28	0.1	610.00	0	0.00	613.00	0.1	2,496	0.00%
2024/10/24	0.5	613.00	0	0.00	610.00	0.5	2,529	0.02%
2024/10/23	4	610.02	0	0.00	614.00	4	2,571	0.16%
2024/10/22	0	0.00	0	620.00	620.00	0	2,568	0.00%
2024/10/21	0	0.00	0.1	626.00	628.00	-0.1	2,584	0.00%
2024/10/18	0	0.00	4	623.00	624.00	-4	2,619	-0.15%
2024/10/17	0	620.00	1	619.00	619.00	-1	2,623	-0.04%
2024/10/16	0	617.00	1	618.00	621.00	-1	2,633	-0.04%
2024/10/14	0	0.00	3	608.42	618.00	-3	2,706	-0.11%
2024/10/11	4.1	603.76	0	0.00	604.00	4.1	2,736	0.15%
2024/10/09	0	0.00	0.1	618.00	611.00	-0.1	2,780	0.00%
2024/10/08	2	610.00	1	613.00	613.00	1	2,790	0.04%
2024/10/04	1	606.03	0	0.00	607.00	1	2,796	0.04%
2024/10/01	3	618.67	0	0.00	620.00	3	2,786	0.11%
2024/09/30	0	627.00	0	0.00	623.00	0	2,808	0.00%
2024/09/27	10	635.50	1.2	642.10	635.00	8.8	2,826	0.31%
2024/09/26	1	655.00	0	0.00	652.00	1	2,783	0.04%
2024/09/25	1	643.00	1.3	641.69	645.00	-0.3	2,759	-0.01%
2024/09/24	0	613.00	2	617.99	623.00	-2	2,720	-0.07%
2024/09/23	0.1	613.00	0	611.00	613.00	0	2,761	0.00%
2024/09/19	1.1	609.44	1	609.00	609.00	0.1	2,841	0.00%
2024/09/18	1	610.95	0	0.00	604.00	1	2,882	0.04%
2024/09/13	1	604.00	1	606.00	606.00	0	2,983	0.00%
2024/09/12	1	602.00	2	606.00	603.00	-1	3,001	-0.03%
2024/09/11	6.1	572.66	6	573.00	573.00	0.1	2,989	0.00%
2024/09/10	0.3	587.21	0	0.00	577.00	0.3	2,985	0.01%
2024/09/09	1	591.03	0	0.00	593.00	1	3,013	0.03%
2024/09/06	0.1	606.00	0	0.00	607.00	0.1	2,993	0.00%
2024/09/05	1	602.00	0	612.00	606.00	1	2,994	0.03%
2024/09/04	0.1	611.67	0	0.00	608.00	0.1	2,999	0.00%
2024/09/03	1	646.00	0.1	646.00	642.00	0.9	2,995	0.03%
2024/08/30	1	660.00	1.1	657.19	657.00	-0.1	3,019	0.00%
2024/08/29	0	658.00	0	652.00	657.00	0	3,016	0.00%
2024/08/28	0	647.00	0	0.00	654.00	0	3,026	0.00%
2024/08/27	0	650.00	1.1	652.90	653.00	-1	3,092	-0.03%
2024/08/26	1	658.98	2	656.50	655.00	-1	3,098	-0.03%
2024/08/23	1.4	638.37	1	647.88	648.00	0.3	3,089	0.01%
2024/08/22	2	640.46	1	640.00	641.00	1	3,089	0.03%
2024/08/21	0.1	638.72	1	645.00	635.00	-0.9	3,121	-0.03%
2024/08/20	4	633.50	6	639.83	646.00	-2	3,118	-0.06%
2024/08/19	3	632.03	2.1	635.61	633.00	0.9	3,112	0.03%
2024/08/16	7	631.72	4	632.50	631.00	3	3,111	0.10%
2024/08/15	1.4	629.71	0	0.00	622.00	1.4	3,092	0.05%
2024/08/14	0	0.00	1	746.00	745.00	-1	3,046	-0.03%
2024/08/13	1	740.00	0	0.00	738.00	1	3,028	0.03%
2024/08/12	1	733.02	1	733.00	733.00	0	3,039	0.00%
2024/08/09	1.1	734.37	11	744.36	727.00	-9.9	3,045	-0.33%
2024/08/08	0	693.00	0	0.00	701.00	0	3,020	0.00%
2024/08/07	1	696.00	1	702.00	702.00	0	3,001	0.00%
2024/08/05	11.2	669.63	0	0.00	669.00	11.2	2,986	0.38%
2024/08/02	0	0.00	1	767.00	743.00	-1	2,966	-0.03%
2024/08/01	10	793.30	10	786.70	786.00	0	2,960	0.00%
2024/07/31	5	764.20	4	784.48	792.00	1	2,961	0.03%
2024/07/30	2	715.00	2	726.50	730.00	0	3,024	0.00%
2024/07/29	4	722.00	4	718.00	720.00	0	3,019	0.00%
2024/07/26	0.2	725.97	0	725.00	727.00	0.2	3,009	0.01%
2024/07/22	0	0.00	0	742.00	742.00	0	2,999	0.00%
2024/07/19	6	779.63	7	765.57	766.00	-1	2,974	-0.03%
2024/07/18	2.1	789.93	2	793.00	795.00	0.1	2,969	0.00%
2024/07/17	9	801.44	9	796.33	798.00	0	2,971	0.00%
2024/07/16	6	804.00	6	804.00	804.00	0	3,010	0.00%
2024/07/15	5	765.60	5.1	769.14	772.00	0	2,958	0.00%
2024/07/12	0.1	781.00	0	0.00	770.00	0.1	2,960	0.00%
2024/07/11	4	769.00	4	794.49	797.00	0	2,928	0.00%
2024/07/08	1	755.00	1	754.00	755.00	0	2,903	0.00%
2024/07/05	0	753.00	0	0.00	754.00	0	2,926	0.00%
2024/07/03	0	739.00	0	738.89	731.00	0	2,920	0.00%
2024/07/02	1	717.01	1	717.00	717.00	0	2,916	0.00%
2024/07/01	2	728.00	0	0.00	724.00	2	2,923	0.07%
2024/06/28	0	739.00	0	0.00	730.00	0	2,927	0.00%
2024/06/27	0	740.00	1	739.00	742.00	-1	3,027	-0.03%
2024/06/26	10	759.70	9	763.33	763.00	1	2,986	0.03%
2024/06/25	12	763.33	12	757.83	756.00	0	2,969	0.00%
2024/06/24	8	766.25	10	762.60	759.00	-2	2,915	-0.07%
2024/06/21	5	733.60	4.2	751.23	759.00	0.8	2,880	0.03%
2024/06/20	4	716.50	4	715.00	715.00	0	2,801	0.00%
2024/06/19	6	712.00	6.9	717.01	717.00	-0.9	2,817	-0.03%
2024/06/18	2	708.00	2	713.50	712.00	0	2,839	0.00%
2024/06/17	0	0.00	0	700.00	705.00	0	2,826	0.00%
2024/06/14	4.1	695.43	4	696.00	696.00	0.1	2,819	0.00%
2024/06/13	2.1	674.06	0	674.00	678.00	2.1	2,780	0.07%
2024/06/12	0	665.00	0	0.00	668.00	0	2,785	0.00%
2024/06/11	0	0.00	0	670.00	666.00	0	2,800	0.00%
2024/06/07	4	684.75	4.2	678.10	678.00	-0.2	2,825	-0.01%
2024/06/05	0	0.00	0	678.00	671.00	0	2,804	0.00%
2024/06/04	0	670.00	0	675.00	671.00	0	2,847	0.00%
2024/06/03	0	0.00	0.4	674.00	677.00	-0.4	2,841	-0.01%
2024/05/31	0	663.50	1	687.00	662.00	-1	2,834	-0.04%
2024/05/30	0	658.00	1	655.00	657.00	-1	2,778	-0.03%
2024/05/29	0	667.00	0	0.00	668.00	0	2,791	0.00%
2024/05/27	0	0.00	0	671.00	667.00	0	2,880	0.00%
2024/05/24	0	0.00	1	652.00	651.00	-1	2,838	-0.04%
2024/05/23	0	0.00	2.6	637.57	638.00	-2.6	2,811	-0.09%
2024/05/22	1	641.00	0.1	639.00	636.00	1	2,821	0.03%
2024/05/16	0	0.00	0.1	644.00	645.00	-0.1	2,800	0.00%
2024/05/15	1	635.00	0	0.00	630.00	1	2,808	0.04%
2024/05/14	1	635.00	0	0.00	634.00	1	2,817	0.04%
2024/05/10	0	0.00	1	636.00	635.00	-1	2,809	-0.04%
2024/05/09	1	650.00	0	0.00	648.00	1	2,781	0.04%
2024/05/08	0	660.00	0	659.00	662.00	0	2,748	0.00%
2024/05/07	0	650.00	0	0.00	658.00	0	2,729	0.00%
2024/05/06	2	657.00	1	657.00	659.00	1	2,689	0.04%
2024/05/03	5	669.80	6.2	657.80	655.00	-1.2	2,641	-0.04%
2024/05/02	0	624.00	0	0.00	625.00	0	2,467	0.00%
2024/04/30	1	626.00	1	627.00	625.00	0	2,463	0.00%
2024/04/29	1	631.00	1	629.00	631.00	0	2,447	0.00%
2024/04/25	1	617.00	0	0.00	615.00	1	2,414	0.04%
2024/04/24	2	615.00	2	615.50	624.00	0	2,408	0.00%
2024/04/23	2	605.50	1.1	607.86	607.00	0.9	2,442	0.04%
2024/04/18	0	0.00	0	590.00	593.00	0	2,348	0.00%
2024/04/17	1	592.00	0	0.00	593.00	1	2,342	0.04%
2024/04/16	0	0.00	3.1	592.78	585.00	-3.1	2,348	-0.13%
2024/04/12	0.2	616.00	1	617.00	618.00	-0.8	2,286	-0.03%
2024/04/11	1	614.00	2	610.00	609.00	-1	2,256	-0.04%
2024/04/10	0	0.00	1	623.80	621.00	-1	2,230	-0.05%
2024/04/09	1	621.00	1	617.02	615.00	0	2,228	0.00%
2024/04/08	2	619.49	0	0.00	617.00	2	2,225	0.09%
2024/04/03	3	618.67	2	619.00	614.00	1	2,189	0.05%
2024/04/02	0	616.00	0	0.00	616.00	0	2,171	0.00%
2024/04/01	4	615.00	5.1	616.17	622.00	-1	2,135	-0.05%
2024/03/29	1	599.00	1.4	594.86	591.00	-0.4	2,016	-0.02%
2024/03/28	1	593.00	0	0.00	594.00	1	2,012	0.05%
2024/03/27	0	0.00	1	577.00	581.00	-1	2,001	-0.05%
2024/03/25	1	585.00	0	0.00	582.00	1	1,987	0.05%
2024/03/22	0	577.00	0	0.00	588.00	0	1,970	0.00%
2024/03/21	0	0.00	0.5	574.00	585.00	-0.5	1,958	-0.03%
2024/03/20	0	0.00	0.1	579.00	579.00	-0.1	1,938	0.00%
2024/03/19	0	0.00	1	581.00	578.00	-1	2,018	-0.05%
2024/03/15	0	0.00	0.1	582.00	583.00	-0.1	2,079	0.00%
2024/03/13	0	0.00	0.4	584.86	583.00	-0.4	2,121	-0.02%
2024/03/12	0	570.00	2	571.00	578.00	-2	2,092	-0.10%
2024/03/11	1	563.02	0	0.00	566.00	1	2,078	0.05%
2024/03/08	1	566.96	1.2	565.17	565.00	-0.2	2,087	-0.01%
2024/03/07	0	555.00	0	559.00	556.00	0	2,034	0.00%
2024/03/06	0	555.00	0	0.00	556.00	0	2,040	0.00%
2024/03/05	0.1	551.99	0	0.00	549.00	0.1	2,074	0.00%
2024/03/04	2.5	559.08	0	0.00	556.00	2.5	2,094	0.12%
2024/03/01	0	0.00	0.1	572.00	563.00	-0.1	2,148	0.00%
2024/02/29	1	548.18	0.1	556.00	558.00	1	2,085	0.05%
2024/02/27	0.1	547.00	0	0.00	539.00	0.1	2,137	0.00%
2024/02/23	0	545.00	0	0.00	541.00	0	2,119	0.00%
2024/02/22	0.1	555.86	0	0.00	552.00	0.1	2,101	0.00%
2024/02/21	1	556.00	1.1	557.05	556.00	-0.1	2,096	0.00%
2024/02/20	0.9	552.06	0	0.00	554.00	0.9	2,090	0.04%
2024/02/19	0	550.00	0.2	549.00	551.00	-0.1	2,097	-0.01%
2024/02/16	0.2	542.00	0	0.00	543.00	0.2	2,094	0.01%
2024/02/15	0.1	551.18	0.5	547.00	551.00	-0.4	2,067	-0.02%
2024/01/24	1	553.00	0	0.00	553.00	1	2,098	0.05%
2024/01/23	0	559.00	0	0.00	560.00	0	2,114	0.00%
2024/01/17	1	588.00	0	0.00	559.00	1	2,125	0.05%
2024/01/09	1	565.00	0	0.00	565.00	1	2,090	0.05%
2023/12/29	0	0.00	0.1	597.00	597.00	-0.1	2,097	0.00%
2023/12/20	0	0.00	1	615.00	614.00	-1	2,114	-0.05%
2023/12/15	0	0.00	0.1	631.00	633.00	-0.1	2,091	0.00%
2023/12/14	0	0.00	0.3	625.54	634.00	-0.3	2,058	-0.02%
2023/12/13	0	0.00	0.1	610.00	605.00	-0.1	1,990	-0.01%
2023/12/12	0	0.00	0.1	621.00	619.00	-0.1	1,991	0.00%
2023/12/11	0	0.00	0.1	612.17	614.00	-0.1	1,943	-0.01%
2023/11/30	1	596.00	1	598.98	601.00	0	1,869	0.00%
2023/11/29	1.1	595.82	0	0.00	599.00	1.1	1,847	0.06%
2023/11/28	0.1	591.00	1.2	582.39	594.00	-1	1,921	-0.05%
2023/11/24	6	571.17	5.1	576.38	575.00	1	1,859	0.05%
2023/11/21	1	551.00	1	551.00	550.00	0	1,781	0.00%
2023/11/09	0	0.00	0	547.00	545.00	0	1,778	0.00%
2023/11/08	2	553.00	0	0.00	549.00	2	1,796	0.11%
2023/11/07	0	0.00	4	558.00	557.00	-4	1,799	-0.22%
2023/11/06	0	0.00	5.1	552.98	551.00	-5.1	1,789	-0.28%
2023/11/02	0.1	547.00	2.1	546.52	547.00	-2	1,778	-0.11%
2023/11/01	2	540.00	3.2	537.49	538.00	-1.2	1,760	-0.07%
2023/10/30	0	0.00	0.3	537.00	539.00	-0.3	1,730	-0.02%
2023/10/27	0	0.00	2.1	527.62	534.00	-2.1	1,733	-0.12%
2023/10/26	3.1	510.29	2.3	508.69	510.00	0.8	1,725	0.05%
2023/10/24	0	525.00	0	0.00	525.00	0	1,751	0.00%
2023/10/20	0	529.00	0	0.00	530.00	0	1,796	0.00%
2023/10/17	0	0.00	0.1	551.38	547.00	-0.1	1,808	0.00%
2023/10/16	0	0.00	0.1	539.00	536.00	-0.1	1,782	-0.01%
2023/10/13	1	541.00	0.1	538.50	542.00	0.9	1,824	0.05%
2023/10/11	0	0.00	0.1	526.00	527.00	-0.1	1,801	-0.01%
2023/10/02	0	0.00	0.1	533.00	533.00	-0.1	1,829	-0.01%
2023/09/15	0	0.00	1	517.00	522.00	-1	1,898	-0.05%
2023/09/14	0	0.00	1	507.00	512.00	-1	1,870	-0.05%
2023/09/13	2	506.00	0	0.00	506.00	2	1,881	0.11%
2023/09/12	0	0.00	1	510.00	514.00	-1	1,892	-0.05%
2023/09/08	0	0.00	1	503.00	502.00	-1	1,918	-0.05%
2023/09/07	0	0.00	2.3	502.12	502.00	-2.3	1,945	-0.12%
2023/09/06	0	505.00	0	0.00	505.00	0	1,973	0.00%
2023/09/05	0	0.00	3	505.67	508.00	-3	1,979	-0.15%
2023/09/01	0	0.00	3	503.67	499.50	-3	1,977	-0.15%
2023/08/29	0	0.00	0.8	477.00	479.00	-0.8	1,976	-0.04%
2023/08/28	1	478.00	0	0.00	478.00	1	2,013	0.05%
2023/08/16	0	451.50	0	0.00	448.50	0	2,520	0.00%
2023/08/15	0	455.50	0	0.00	453.00	0	2,548	0.00%
2023/08/07	0.4	466.59	0.4	467.00	468.00	0	2,609	0.00%
2023/08/01	0	461.00	0	0.00	461.50	0	2,637	0.00%
2023/07/31	2	474.00	2	461.50	459.50	0	2,652	0.00%
2023/07/26	0.1	451.82	1	461.50	449.50	-0.9	2,598	-0.03%
2023/07/25	1	460.52	0	0.00	461.50	1	2,565	0.04%
2023/07/21	0	476.00	0	0.00	473.50	0	2,539	0.00%
2023/07/20	2	486.00	0	0.00	485.00	2	2,540	0.08%
2023/07/19	2	489.00	0	0.00	486.00	2	2,551	0.08%
2023/07/18	0.1	490.00	0	0.00	489.00	0.1	2,621	0.00%
2023/07/17	0	0.00	2.5	501.20	503.00	-2.5	2,606	-0.10%
2023/07/13	0.1	493.00	0.6	497.50	491.00	-0.5	2,614	-0.02%
2023/07/12	0	0.00	0.6	494.00	497.00	-0.6	2,614	-0.02%
2023/07/11	0	0.00	4	497.00	496.50	-4	2,667	-0.15%
2023/07/06	0	0.00	6	485.50	489.00	-6	2,755	-0.22%
2023/07/05	6.3	494.79	0	0.00	487.50	6.3	2,786	0.23%
2023/07/03	0	0.00	0.1	500.00	499.50	-0.1	2,747	0.00%
2023/06/27	1	485.00	0	0.00	487.00	1	2,787	0.04%
2023/06/21	0.2	492.83	0	0.00	491.00	0.2	2,822	0.01%
2023/06/15	1	512.00	0	0.00	510.00	1	2,843	0.04%
2023/06/13	1	495.00	0	0.00	495.00	1	2,851	0.04%
2023/06/07	1	505.00	0	0.00	504.00	1	3,005	0.03%
2023/06/06	2	510.50	1	503.00	502.00	1	3,017	0.03%
2023/06/05	0	0.00	0	518.00	519.00	0	2,987	0.00%
2023/06/01	2	500.50	0	0.00	500.00	2	2,944	0.07%
2023/05/29	0	0.00	10	504.00	508.00	-10	2,835	-0.35%
2023/05/25	0.3	492.94	1	492.50	507.00	-0.7	2,742	-0.03%
2023/05/24	0	491.00	0	0.00	492.50	0	2,711	0.00%
2023/05/23	0	0.00	1	494.00	493.50	-1	2,689	-0.04%
2023/05/19	0.3	500.00	2.1	503.02	495.50	-1.8	2,674	-0.07%
2023/05/18	0	0.00	4	494.75	500.00	-4	2,777	-0.14%
2023/05/16	0.3	494.00	0	0.00	491.00	0.3	2,854	0.01%
2023/05/09	0.2	497.50	0	0.00	500.00	0.2	2,957	0.01%
2023/05/02	0.1	502.00	0	0.00	502.00	0.1	3,036	0.00%
2023/04/28	0.1	496.17	0	0.00	496.00	0.1	3,122	0.00%
2023/04/21	1	500.94	1	523.00	495.50	0	3,149	0.00%
2023/04/20	1	524.00	0	0.00	518.00	1	3,144	0.03%
2023/04/19	0	0.00	1	532.00	535.00	-1	3,233	-0.03%
2023/04/17	1	542.04	0.1	542.00	542.00	1	3,321	0.03%
2023/04/14	1	555.00	0	0.00	553.00	1	3,301	0.03%
2023/04/12	0	0.00	0.1	541.10	542.00	-0.1	3,214	0.00%
2023/04/10	0.1	531.67	0	530.00	530.00	0.1	3,136	0.00%
2023/04/06	0	520.00	0	0.00	520.00	0	3,098	0.00%
2023/03/31	0	0.00	1	531.00	529.00	-1	3,095	-0.03%
2023/03/27	0	0.00	0	531.00	533.00	0	3,138	0.00%
2023/03/24	0	0.00	0	528.00	527.00	0	3,153	0.00%
2023/03/23	0	516.00	0	0.00	517.00	0	3,147	0.00%
2023/03/21	0	0.00	0.6	505.00	505.00	-0.6	3,160	-0.02%
2023/03/20	0	497.50	0	0.00	500.00	0	3,157	0.00%
2023/03/17	0.1	492.00	4	489.88	496.00	-3.9	3,177	-0.12%
2023/03/16	3	489.98	0	0.00	486.50	3	3,182	0.09%
2023/03/15	0	505.00	0	0.00	492.00	0	3,179	0.00%
2023/03/14	5.2	508.84	2	511.00	505.00	3.2	3,132	0.10%
2023/03/13	4	513.49	2	519.00	519.00	2	3,134	0.06%
2023/03/10	4.2	519.91	15	516.87	518.00	-10.8	3,165	-0.34%
2023/03/09	2	541.00	0	0.00	541.00	2	3,173	0.06%
2023/03/07	0	559.00	0	0.00	559.00	0	3,204	0.00%
2023/03/06	0	0.00	2	547.00	557.00	-2	3,199	-0.06%
2023/03/03	5	539.60	4	541.25	539.00	1	3,168	0.03%
2023/03/02	3	531.67	0	0.00	531.00	3	3,150	0.10%
2023/03/01	1	529.00	0	0.00	538.00	1	3,141	0.03%
2023/02/24	0.1	541.00	0	0.00	538.00	0.1	3,104	0.00%
2023/02/23	0.3	541.00	0	0.00	543.00	0.3	3,113	0.01%
2023/02/22	6.2	542.02	0	0.00	541.00	6.2	3,120	0.20%
2023/02/20	1	561.00	1	561.00	561.00	0	3,188	0.00%
2023/02/17	0	568.00	0	0.00	569.00	0	3,234	0.00%
2023/02/16	1	570.02	3.1	575.62	575.00	-2.1	3,252	-0.06%
2023/02/15	0.4	539.27	3	543.00	545.00	-2.6	3,223	-0.08%
2023/02/14	0	0.00	2	540.00	540.00	-2	3,220	-0.06%
2023/02/13	3.2	511.12	0	0.00	516.00	3.2	3,261	0.10%
2023/02/10	0.1	508.00	4	508.75	516.00	-3.9	3,293	-0.12%
2023/02/09	4	514.49	0	0.00	511.00	4	3,308	0.12%
2023/02/06	0.1	534.00	0	0.00	533.00	0.1	3,371	0.00%
2023/02/03	0	541.00	0	0.00	540.00	0	3,427	0.00%
2023/02/02	0	0.00	1	545.95	541.00	-1	3,458	-0.03%
2023/02/01	1	531.00	4.6	539.40	540.00	-3.6	3,470	-0.10%
2023/01/31	0	0.00	0.8	539.00	540.00	-0.8	3,468	-0.02%
2023/01/30	3.1	525.55	3	529.33	532.00	0.1	3,436	0.00%
2023/01/17	1.1	515.90	1.1	515.36	519.00	-0.1	3,372	0.00%
2023/01/12	0.4	524.57	0	0.00	520.00	0.4	3,399	0.01%
2023/01/11	4	530.25	0	0.00	528.00	4	3,430	0.12%
2023/01/10	0	0.00	4.8	531.70	535.00	-4.8	3,429	-0.14%
2023/01/09	1	518.00	4	517.25	525.00	-3	3,404	-0.09%
2023/01/06	4.1	494.76	5.6	493.41	496.00	-1.5	3,316	-0.05%
2023/01/05	0	0.00	53.2	479.14	485.50	-53.2	3,296	-1.61%
2023/01/04	0	0.00	1	464.00	465.00	-1	3,310	-0.03%
2023/01/03	0	0.00	0.2	463.50	465.50	-0.2	3,399	-0.01%
2022/12/26	1	462.50	1	462.50	462.50	0	3,473	0.00%
2022/12/23	0	460.00	0	0.00	460.00	0	3,489	0.00%
2022/12/22	0	0.00	0	466.50	466.50	0	3,506	0.00%
2022/12/21	0	0.00	0.1	456.00	454.50	-0.1	3,514	0.00%
2022/12/20	3	474.00	3	470.50	455.50	0	3,547	0.00%
2022/12/19	0	477.50	0	0.00	472.00	0	3,539	0.00%
2022/12/14	0	0.00	0.3	474.00	486.00	-0.3	3,532	-0.01%
2022/12/09	3	489.50	3	482.49	479.00	0	3,600	0.00%
2022/12/08	0.1	480.00	1	478.00	478.50	-0.9	3,599	-0.03%
2022/12/07	0.2	483.46	0	0.00	484.50	0.2	3,592	0.01%
2022/12/06	0.2	498.00	4	493.00	491.00	-3.8	3,580	-0.11%
2022/12/05	0	505.00	0	0.00	502.00	0	3,582	0.00%
2022/12/02	1	486.00	1.2	489.17	489.50	-0.2	3,542	-0.01%
2022/12/01	4	477.00	0	0.00	473.00	4	3,544	0.11%
2022/11/30	4	455.00	8.1	458.10	463.00	-4.1	3,479	-0.12%
2022/11/29	3	436.00	0	0.00	438.00	3	3,419	0.09%
2022/11/24	1	449.00	1	451.00	452.00	0	3,392	0.00%
2022/11/23	1.1	452.95	0	0.00	449.00	1.1	3,382	0.03%
2022/11/22	3	455.99	3	457.33	458.00	0	3,373	0.00%
2022/11/18	1.3	458.20	1	462.50	453.50	0.3	3,373	0.01%
2022/11/17	2	465.00	2.1	461.33	466.00	-0.1	3,349	0.00%
2022/11/16	1	458.00	1.2	461.08	461.00	-0.2	3,355	-0.01%
2022/11/15	2.1	454.62	2.1	450.07	455.00	0.1	3,294	0.00%
2022/11/14	2.1	440.46	1	439.90	439.50	1.1	3,241	0.03%
2022/11/11	1	447.50	3.2	446.52	445.50	-2.2	3,187	-0.07%
2022/11/10	4	418.75	6	421.00	421.50	-2	3,081	-0.06%
2022/11/09	2.1	411.86	3.1	416.40	424.00	-1	3,065	-0.03%
2022/11/08	6.2	395.96	0.2	395.17	393.50	6	3,012	0.20%
2022/11/07	1	390.33	1	384.00	382.00	0	2,984	0.00%
2022/11/04	1	388.00	1.3	389.14	389.50	-0.3	2,986	-0.01%
2022/11/03	0	0.00	0.1	388.85	389.50	-0.1	2,937	0.00%
2022/11/01	1	362.00	1.1	366.37	379.00	-0.1	2,863	0.00%
2022/10/31	4	339.00	4.9	346.43	367.00	-0.9	2,807	-0.03%
2022/10/19	1	269.50	0	272.88	268.00	1	2,763	0.04%
2022/10/18	0	0.00	3.2	280.09	278.50	-3.2	2,727	-0.12%
2022/10/17	0	0.00	1	271.00	278.50	-1	2,718	-0.04%
2022/10/14	0.1	276.00	0.1	277.50	277.50	0	2,742	0.00%
2022/10/13	1	265.00	0	0.00	264.00	1	2,756	0.04%
2022/10/12	2.5	273.38	3	269.50	270.50	-0.5	2,754	-0.02%
2022/10/11	1.1	278.45	1.2	276.17	272.50	-0.2	2,742	-0.01%
2022/10/06	0	294.50	0	0.00	294.50	0	2,719	0.00%
2022/10/05	6	298.50	5	298.99	297.50	1	2,752	0.04%
2022/10/04	1	288.50	0	287.50	287.50	1	2,772	0.04%
2022/10/03	1	273.55	1	274.65	281.00	0	2,786	0.00%
2022/09/30	0	0.00	3	264.50	269.00	-3	2,830	-0.11%
2022/09/29	4	277.36	2	278.25	271.00	2	2,818	0.07%
2022/09/28	0	287.00	0	0.00	285.00	0	2,767	0.00%
2022/09/27	1	300.00	0	0.00	300.00	1	2,795	0.04%
2022/09/22	1.1	323.45	0	0.00	322.50	1.1	2,962	0.04%
2022/09/21	0	328.50	1	328.00	327.50	-1	2,977	-0.03%
2022/09/16	1	333.50	0	0.00	332.00	1	2,991	0.03%
2022/09/15	0	0.00	1	338.00	338.00	-1	2,977	-0.03%
2022/09/14	0	324.00	0	0.00	325.00	0	2,956	0.00%
2022/09/12	1	335.00	0	0.00	333.00	1	2,987	0.03%
2022/09/08	2	338.50	2	340.88	335.00	0	2,968	0.00%
2022/09/06	1	308.00	2	314.00	316.00	-1	2,909	-0.03%
2022/09/05	1	309.00	0	0.00	308.50	1	2,920	0.04%
2022/09/02	1	314.00	0	0.00	312.50	1	2,913	0.03%
2022/09/01	0.1	320.00	0	0.00	317.00	0.1	2,885	0.00%
2022/08/31	0	0.00	1	328.50	328.50	-1	2,863	-0.03%
2022/08/29	1.1	313.57	1	317.50	317.50	0.1	2,832	0.00%
2022/08/26	0	0.00	0.1	332.50	332.00	-0.1	2,781	0.00%
2022/08/12	0	0.00	3	322.50	330.00	-3	2,799	-0.11%
2022/08/11	3	326.50	0.1	326.00	326.50	2.9	2,769	0.10%
2022/08/10	6	319.33	0	0.00	319.00	6	2,773	0.22%
2022/08/05	6.2	322.69	0	0.00	323.00	6.2	2,818	0.22%
2022/08/04	0.1	314.10	0	0.00	317.00	0.1	2,824	0.00%
2022/08/03	0	0.00	13	325.00	326.50	-13	2,773	-0.47%
2022/08/02	3	329.79	0	0.00	325.50	3	2,804	0.11%
2022/07/28	0	0.00	0.1	341.00	340.50	-0.1	2,792	0.00%
2022/07/26	0	0.00	1	336.50	336.50	-1	2,779	-0.04%
2022/07/22	0.2	333.00	0	0.00	333.50	0.2	2,810	0.01%
2022/07/20	0	0.00	1	322.50	322.50	-1	2,791	-0.04%
2022/07/19	2	324.25	0	0.00	326.00	2	2,770	0.07%
2022/07/14	0	0.00	2	318.50	320.00	-2	2,711	-0.07%
2022/07/12	2	310.50	1.1	310.95	309.00	1	2,648	0.04%
2022/07/11	1	304.50	0	0.00	304.00	1	2,589	0.04%
2022/07/08	8	306.31	0	0.00	308.50	8	2,561	0.31%
2022/07/07	0	0.00	1	286.00	291.00	-1	2,477	-0.04%
2022/07/06	3.7	283.53	0	0.00	280.00	3.7	2,465	0.15%
2022/07/05	7	288.71	0	0.00	284.50	7	2,455	0.29%
2022/07/04	5	280.50	0	0.00	278.00	5	2,403	0.21%
2022/07/01	0.2	294.51	1	286.00	282.00	-0.8	2,373	-0.04%
2022/06/30	0.1	312.55	0	314.00	308.00	0.1	2,292	0.00%
2022/06/28	0.3	331.83	0	0.00	332.00	0.3	2,242	0.01%
2022/06/23	0.2	330.98	0	0.00	331.50	0.2	2,215	0.01%
2022/06/22	1	335.62	1	336.50	335.50	0	2,187	0.00%
2022/06/20	0.4	343.29	0	0.00	342.00	0.4	2,165	0.02%
2022/06/17	0.2	357.00	0	0.00	354.00	0.2	2,161	0.01%
2022/06/16	0.2	376.17	0	0.00	368.00	0.2	2,151	0.01%
2022/06/15	0	0.00	1	385.00	383.50	-1	2,264	-0.04%
2022/06/14	3.1	376.54	0	0.00	377.00	3.1	2,317	0.13%
2022/06/13	0.3	386.65	0	0.00	384.00	0.3	2,303	0.01%
2022/06/10	1	400.00	0	0.00	400.00	1	2,301	0.04%
2022/06/09	0.1	402.50	0	0.00	405.00	0.1	2,318	0.00%
2022/06/08	0	0.00	0.1	412.50	403.00	-0.1	2,314	0.00%
2022/06/06	0.1	406.00	0	0.00	410.50	0.1	2,346	0.00%
2022/06/02	0.1	406.50	0	0.00	407.00	0.1	2,374	0.00%
2022/06/01	0	0.00	1	404.50	405.00	-1	2,432	-0.04%
2022/05/31	0	0.00	2	399.75	405.00	-2	2,444	-0.08%
2022/05/30	3	398.67	0	0.00	399.50	3	2,397	0.13%
2022/05/23	0	392.00	0	0.00	390.00	0	2,586	0.00%
2022/05/20	0	397.50	0.2	398.00	395.00	-0.1	2,622	-0.01%
2022/05/18	0	0.00	3	402.50	401.00	-3	2,643	-0.11%
2022/05/17	0.1	394.00	0.2	391.50	397.00	-0.1	2,639	0.00%
2022/05/13	0.3	383.00	0	0.00	383.00	0.3	2,612	0.01%
2022/05/12	0.2	386.50	0	0.00	378.00	0.2	2,629	0.01%
2022/05/11	0.1	393.00	0	0.00	392.00	0.1	2,631	0.00%
2022/05/10	3.1	391.94	0	0.00	392.50	3.1	2,684	0.12%
2022/05/09	0.2	401.50	0	0.00	398.50	0.2	2,651	0.01%
2022/05/06	0.1	409.00	0	0.00	408.00	0.1	2,664	0.00%
2022/05/05	0	0.00	5.3	416.04	417.00	-5.3	2,680	-0.20%
2022/05/04	0	0.00	0.1	408.50	408.50	-0.1	2,693	0.00%
2022/04/27	0.4	400.29	0	0.00	407.00	0.4	2,815	0.01%
2022/04/26	0.1	400.50	0	0.00	399.00	0.1	2,847	0.00%
2022/04/25	0	395.00	0	0.00	393.50	0	2,931	0.00%
2022/04/20	0.2	413.00	0	0.00	409.50	0.2	3,062	0.01%
2022/04/19	0	0.00	0.1	412.50	413.00	-0.1	3,081	0.00%
2022/04/18	1.3	403.85	0	0.00	405.00	1.3	3,145	0.04%
2022/04/15	1.2	406.20	2	404.25	405.00	-0.8	3,190	-0.03%
2022/04/14	1	404.98	1	400.50	406.00	0	3,274	0.00%
2022/04/13	2	395.50	0	0.00	401.00	2	3,356	0.06%
2022/04/12	0.4	392.07	2	393.00	393.00	-1.7	3,491	-0.05%
2022/04/11	0.4	403.00	0	0.00	398.00	0.4	3,799	0.01%
2022/04/08	3.1	413.03	1	413.00	413.00	2.1	3,859	0.05%
2022/04/07	0.1	419.50	0	0.00	409.00	0.1	3,871	0.00%
2022/04/06	2.1	420.29	0	0.00	423.50	2.1	3,865	0.05%
2022/04/01	0.1	426.50	0	0.00	426.00	0.1	3,930	0.00%
2022/03/30	1	434.00	1.1	441.79	440.00	-0.1	3,984	0.00%
2022/03/29	0.1	429.50	0.1	429.50	429.50	0	4,017	0.00%
2022/03/28	1	424.50	0	0.00	431.50	1	4,080	0.02%
2022/03/23	0	0.00	1	434.50	433.00	-1	4,085	-0.02%
2022/03/22	0	0.00	1	425.00	432.00	-1	4,078	-0.02%
2022/03/21	2.3	418.78	1	424.00	418.50	1.3	4,040	0.03%
2022/03/18	0.7	420.57	1	424.00	423.50	-0.3	4,022	-0.01%
2022/03/17	0	0.00	1	442.50	445.50	-1	3,898	-0.03%
2022/03/16	0.2	421.35	0	0.00	417.50	0.2	3,845	0.01%
2022/03/15	0	421.86	0	0.00	420.00	0	3,842	0.00%
2022/03/14	0	432.00	0	0.00	436.00	0	3,836	0.00%
2022/03/10	2	434.75	0	0.00	436.00	2	3,901	0.05%
2022/03/09	2	424.25	0	0.00	423.50	2	3,908	0.05%
2022/03/08	1.2	417.46	0	0.00	414.50	1.2	3,907	0.03%
2022/03/07	0.4	431.19	0	0.00	427.00	0.4	3,897	0.01%
2022/03/04	0	455.00	0	0.00	450.50	0	3,893	0.00%
2022/03/01	1	461.00	1	465.00	465.00	0	3,973	0.00%
2022/02/25	3	447.83	2	446.00	451.50	1	3,971	0.03%
2022/02/24	0	452.00	0	0.00	448.00	0	3,958	0.00%
2022/02/22	0	468.00	0	0.00	469.50	0	3,930	0.00%
2022/02/18	0	0.00	0.4	469.00	473.00	-0.4	4,013	-0.01%
2022/02/17	0	469.50	0	0.00	467.50	0	4,028	0.00%
2022/02/11	0.1	481.50	0	0.00	482.00	0.1	4,043	0.00%
2022/02/10	1	478.00	0	0.00	489.50	1	4,046	0.02%
2022/02/07	0.2	457.00	0	0.00	454.00	0.2	4,000	0.00%
2022/01/25	1.3	456.09	0	0.00	451.00	1.3	4,146	0.03%
2022/01/24	0	465.00	1	461.00	463.00	-1	4,130	-0.02%
2022/01/21	1.2	472.42	0	0.00	469.50	1.2	4,123	0.03%
2022/01/20	0.1	486.00	0	0.00	481.50	0.1	4,162	0.00%
2022/01/19	2	490.03	2	493.50	487.50	0	4,149	0.00%
2022/01/17	0	0.00	0.2	493.00	501.00	-0.2	4,049	0.00%
2022/01/14	0.1	488.50	0	0.00	492.00	0.1	4,047	0.00%
2022/01/13	0.1	499.09	0	0.00	498.00	0.1	4,035	0.00%
2022/01/11	0	510.00	0	0.00	501.00	0	4,009	0.00%
2022/01/10	1	520.00	1.1	520.09	519.00	-0.1	3,956	0.00%
2022/01/07	0.1	514.17	0.5	514.00	515.00	-0.5	3,941	-0.01%
2022/01/06	0.2	524.50	0	0.00	523.00	0.2	3,850	0.01%
2022/01/05	2	530.50	2.7	529.26	535.00	-0.7	3,789	-0.02%
2022/01/04	3	516.33	11.6	523.11	533.00	-8.6	3,671	-0.23%
2022/01/03	0	0.00	0.1	492.50	491.00	-0.1	3,353	0.00%
2021/12/30	0	478.00	0	0.00	479.50	0	3,300	0.00%
2021/12/29	0.5	473.48	0.1	474.00	474.00	0.5	3,332	0.01%
2021/12/28	0	479.00	5	479.90	478.00	-5	3,367	-0.15%
2021/12/27	0	0.00	1.1	481.36	481.50	-1.1	3,348	-0.03%
2021/12/24	0	0.00	0.1	478.50	473.00	-0.1	3,395	0.00%
2021/12/23	6.1	475.45	5.2	474.50	476.00	0.9	3,393	0.03%
2021/12/21	0.2	453.50	0	0.00	455.00	0.2	3,368	0.01%
2021/12/20	0	449.00	0	0.00	448.00	0	3,366	0.00%
2021/12/17	0	450.00	0.2	452.00	447.00	-0.2	3,378	-0.01%
2021/12/16	0.1	453.00	0	0.00	451.00	0.1	3,379	0.00%
2021/12/13	0	456.00	0	0.00	456.50	0	3,448	0.00%
2021/12/10	1	447.50	0	0.00	447.50	1	3,480	0.03%
2021/12/07	0	458.00	5.6	457.93	456.00	-5.6	3,505	-0.16%
2021/12/03	0	0.00	1.1	470.86	472.50	-1.1	3,533	-0.03%
2021/12/01	5	465.50	0.1	462.00	465.00	4.9	3,536	0.14%
2021/11/30	0.2	468.25	0	0.00	456.50	0.2	3,534	0.01%
2021/11/29	0	0.00	3	445.33	459.50	-3	3,527	-0.09%
2021/11/26	2	458.27	1	458.00	452.00	1	3,537	0.03%
2021/11/25	0	468.50	0	0.00	465.00	0	3,565	0.00%
2021/11/24	0.1	465.50	3	467.00	468.00	-2.9	3,593	-0.08%
2021/11/23	0.1	461.82	10.2	458.54	463.00	-10.1	3,634	-0.28%
2021/11/22	0	465.00	1	466.00	466.00	-1	3,701	-0.03%
2021/11/19	0.2	457.00	0	0.00	463.00	0.2	3,720	0.01%
2021/11/16	3.2	437.19	0	0.00	436.50	3.2	3,871	0.08%
2021/11/15	0.1	442.00	0.1	437.12	442.00	0	4,120	0.00%
2021/11/12	2.3	435.31	0	0.00	429.50	2.3	4,155	0.05%
2021/11/08	2.1	419.54	0	0.00	419.00	2.1	4,358	0.05%
2021/11/05	5	425.50	0	0.00	425.50	5	4,396	0.11%
2021/11/04	1	428.00	1.2	423.42	423.00	-0.2	4,430	0.00%
2021/11/02	1.3	419.57	1	409.50	410.00	0.3	4,405	0.01%
2021/11/01	1	428.51	0	0.00	427.00	1	4,322	0.02%
2021/10/29	0	0.00	0.2	437.00	434.00	-0.2	4,311	0.00%
2021/10/28	2	440.25	2	438.25	438.50	0	4,310	0.00%
2021/10/26	0	0.00	0	429.00	427.50	0	4,261	0.00%
2021/10/25	1	422.00	0	0.00	427.00	1	4,254	0.02%
2021/10/22	1	418.00	0	0.00	421.50	1	4,333	0.02%
2021/10/19	0.1	419.00	3	419.00	419.00	-2.9	4,510	-0.06%
2021/10/18	1	420.00	2	413.50	410.50	-1	4,589	-0.02%
2021/10/15	1	409.00	2	414.50	417.00	-1	4,678	-0.02%
2021/10/14	1	402.00	2	405.00	405.50	-1	4,697	-0.02%
2021/10/13	0.1	404.33	1	401.00	402.00	-0.9	4,753	-0.02%
2021/10/12	0.1	410.00	0	0.00	414.00	0.1	4,751	0.00%
2021/10/08	2.1	410.14	0	0.00	410.00	2.1	4,767	0.04%
2021/10/07	1	415.46	0	0.00	415.50	1	4,774	0.02%
2021/10/06	3	402.50	0	0.00	403.00	3	4,785	0.06%
2021/10/05	2.1	407.38	2	403.50	417.00	0.1	4,777	0.00%
2021/10/01	0.1	434.97	1	428.00	418.00	-0.9	4,818	-0.02%
2021/09/29	1.1	439.75	0	0.00	439.00	1.1	5,106	0.02%
2021/09/28	1.1	454.05	0	0.00	453.00	1.1	5,152	0.02%
2021/09/16	0.1	462.50	0	0.00	461.50	0.1	5,573	0.00%
2021/09/15	5	468.40	2	466.00	466.00	3	5,586	0.05%
2021/09/14	1	490.00	1	483.00	481.00	0	5,612	0.00%
2021/09/13	0.1	487.00	0	0.00	484.00	0.1	5,671	0.00%
2021/09/10	0	0.00	0.1	480.00	481.50	-0.1	5,759	0.00%
2021/09/09	0	0.00	1.1	471.64	475.00	-1.1	5,996	-0.02%
2021/09/08	2.2	472.23	0	0.00	460.50	2.2	6,141	0.04%
2021/09/03	1	484.00	0	0.00	480.50	1	6,299	0.02%
2021/09/01	1	487.00	0	0.00	489.00	1	6,367	0.02%
2021/08/31	0	0.00	12	480.42	479.50	-12	6,399	-0.19%
2021/08/30	12	484.50	1	479.50	484.50	11	6,386	0.17%
2021/08/27	2	473.00	1.1	477.96	477.00	0.9	6,368	0.01%
2021/08/26	0	0.00	1	463.00	464.50	-1	6,378	-0.02%
2021/08/25	1	463.50	0.1	468.50	472.00	0.9	6,352	0.01%
2021/08/24	0	0.00	1.1	459.73	455.50	-1.1	6,417	-0.02%
2021/08/23	3	449.17	1	452.50	454.00	2	6,446	0.03%
2021/08/20	1.2	451.13	0.1	441.00	446.00	1.1	6,412	0.02%
2021/08/19	4.4	460.68	3	452.33	450.00	1.4	6,317	0.02%
2021/08/18	0	0.00	0	481.00	498.00	0	6,165	0.00%
2021/08/17	0.1	485.55	3.1	480.51	474.00	-3	6,154	-0.05%
2021/08/16	2	492.00	6	491.50	492.00	-4	6,266	-0.06%
2021/08/13	0.1	508.64	2.1	506.13	500.00	-2	6,284	-0.03%
2021/08/10	1	538.92	0	0.00	531.00	1	6,647	0.02%
2021/08/09	0	550.00	3	558.00	545.00	-3	6,886	-0.04%
2021/08/06	3.1	559.99	0	0.00	558.00	3.1	7,108	0.04%
2021/08/03	0	557.00	0	0.00	553.00	0	7,734	0.00%
2021/08/02	2	554.03	0.1	555.00	557.00	2	7,840	0.03%
2021/07/30	4.1	565.13	0	567.00	560.00	4.1	7,891	0.05%
2021/07/29	0.1	570.00	0	0.00	571.00	0.1	7,918	0.00%
2021/07/28	1	570.99	2	567.50	565.00	-1	8,050	-0.01%
2021/07/27	1	589.00	2	598.00	581.00	-1	8,046	-0.01%
2021/07/26	1.1	583.91	0	0.00	600.00	1.1	7,969	0.01%
2021/07/22	3.1	597.24	4	596.24	591.00	-0.9	7,932	-0.01%
2021/07/21	0	0.00	2	586.00	588.00	-2	7,887	-0.03%
2021/07/20	4	571.50	3	569.33	568.00	1	7,901	0.01%
2021/07/19	3	573.00	2	578.50	583.00	1	7,915	0.01%
2021/07/16	0	579.00	2	579.00	578.00	-2	7,949	-0.03%
2021/07/15	3	593.67	1	585.00	586.00	2	8,102	0.02%
2021/07/14	0	578.00	1	578.00	583.00	-1	8,112	-0.01%
2021/07/13	4	587.50	1	589.00	581.00	3	8,160	0.04%
2021/07/12	2	588.50	1	588.00	586.00	1	8,159	0.01%
2021/07/09	3	587.33	4	587.51	584.00	-1	8,206	-0.01%
2021/07/08	3.2	593.62	4	604.66	590.00	-0.8	8,194	-0.01%
2021/07/07	3.2	603.43	0.4	605.01	603.00	2.8	8,163	0.03%
2021/07/06	1.1	591.89	2	585.50	597.00	-0.9	8,056	-0.01%
2021/07/05	0	565.18	2	572.00	571.00	-2	8,071	-0.02%
2021/07/02	0	555.00	1	548.08	556.00	-1	8,041	-0.01%
2021/07/01	26.1	573.44	28.4	562.64	557.00	-2.3	8,044	-0.03%
2021/06/29	0.2	561.00	4	557.00	555.00	-3.8	7,936	-0.05%
2021/06/28	2	545.00	1.1	538.25	545.00	0.9	7,801	0.01%
2021/06/25	0	0.00	0	538.00	535.00	0	7,826	0.00%
2021/06/24	1	530.00	0.2	532.33	530.00	0.9	7,803	0.01%
2021/06/23	4	533.00	1	532.00	534.00	3	7,848	0.04%
2021/06/22	0	527.00	0	0.00	525.00	0	7,888	0.00%
2021/06/21	1	530.99	0	524.00	527.00	1	7,870	0.01%
2021/06/18	2.1	543.95	1	542.00	540.00	1.1	7,826	0.01%
2021/06/17	4.3	545.51	5.5	540.76	545.00	-1.2	7,778	-0.02%
2021/06/16	3.2	523.57	3.1	524.29	531.00	0.1	7,623	0.00%
2021/06/15	0	0.00	5	522.00	523.00	-5	7,543	-0.07%
2021/06/11	0	499.00	0	0.00	494.00	0	7,392	0.00%
2021/06/10	0	0.00	1.1	500.89	500.00	-1.1	7,461	-0.01%
2021/06/09	1	494.98	0	0.00	496.00	1	7,502	0.01%
2021/06/08	43	486.31	43	490.00	497.50	0	7,606	0.00%
2021/06/07	0.2	477.53	2	475.50	477.50	-1.8	7,769	-0.02%
2021/06/04	0	0.00	2	488.00	491.00	-2	7,782	-0.03%
2021/06/03	0	488.50	21	486.10	494.50	-21	7,907	-0.27%
2021/06/02	21	495.68	0	0.00	486.00	21	8,012	0.26%
2021/06/01	1	500.01	2	507.00	500.00	-1	8,032	-0.01%
2021/05/31	2	504.98	47	502.26	505.00	-45	8,075	-0.56%
2021/05/28	0.1	490.00	1	492.00	490.00	-0.9	8,049	-0.01%
2021/05/27	0	478.00	4	480.00	478.50	-4	8,044	-0.05%
2021/05/26	0	476.83	2.2	478.86	481.00	-2.2	8,135	-0.03%
2021/05/25	0	479.50	4.1	477.07	479.00	-4.1	8,138	-0.05%
2021/05/24	2	455.50	0	0.00	463.50	2	8,191	0.02%
2021/05/21	3	469.67	1	463.95	458.50	2	8,350	0.02%
2021/05/20	1	442.00	2	444.50	443.50	-1	8,331	-0.01%
2021/05/19	5.3	446.67	8	444.31	442.50	-2.7	8,333	-0.03%
2021/05/18	3.1	437.44	4	442.75	449.00	-0.9	8,340	-0.01%
2021/05/17	5	418.80	1	424.50	415.50	4	8,427	0.05%
2021/05/14	6	440.58	8.3	443.30	440.00	-2.3	8,287	-0.03%
2021/05/13	5.2	417.66	3.1	409.67	409.50	2.1	8,073	0.03%
2021/05/12	4.4	441.11	4.1	433.41	423.00	0.3	7,929	0.00%
2021/05/11	14.6	488.45	2	484.25	469.00	12.6	7,730	0.16%
2021/05/10	6.1	525.32	0	0.00	511.00	6.1	7,695	0.08%
2021/05/07	3	521.33	16.1	528.13	535.00	-13.1	7,753	-0.17%
2021/05/06	1	499.00	1.2	501.63	501.00	-0.2	7,796	0.00%
2021/05/05	1.3	499.72	1	502.00	490.50	0.3	7,881	0.00%
2021/05/04	20	505.02	2	507.00	503.00	18	8,049	0.22%
2021/05/03	0.3	532.38	0	0.00	522.00	0.3	8,230	0.00%
2021/04/29	0.1	548.50	0	0.00	543.00	0.1	8,285	0.00%
2021/04/28	3	548.68	1	548.00	547.00	2	8,373	0.02%
2021/04/27	5	556.80	2	559.50	555.00	3	8,464	0.04%
2021/04/26	3	558.00	5	560.00	560.00	-2	8,557	-0.02%
2021/04/23	7	556.71	1	565.97	554.00	6	8,685	0.07%
2021/04/22	3.2	559.36	3	553.67	546.00	0.2	8,861	0.00%
2021/04/21	5.2	562.19	1	559.02	557.00	4.2	9,069	0.05%
2021/04/20	21	561.67	12.2	567.90	571.00	8.9	9,320	0.10%
2021/04/19	2	554.52	3	554.00	553.00	-1	9,393	-0.01%
2021/04/16	11.1	549.02	1	551.00	551.00	10.1	9,653	0.10%
2021/04/15	0	546.50	1	548.00	553.00	-1	10,131	-0.01%
2021/04/14	3	542.34	1	543.00	546.00	2	10,236	0.02%
2021/04/13	0	563.00	0	0.00	556.00	0	10,413	0.00%
2021/04/12	4	566.76	1	571.00	563.00	3	10,560	0.03%
2021/04/09	1.1	589.20	0	0.00	578.00	1.1	10,571	0.01%
2021/04/08	2.4	584.75	5.3	582.00	587.00	-2.9	10,609	-0.03%
2021/04/07	4.5	568.56	2.1	569.48	570.00	2.4	10,587	0.02%
2021/04/06	14	559.00	1	561.00	562.00	13	10,645	0.12%
2021/04/01	3.3	550.65	0	0.00	553.00	3.3	10,672	0.03%
2021/03/31	2	554.00	3	557.67	553.00	-1	10,747	-0.01%
2021/03/30	2	564.50	5	561.61	563.00	-3	11,057	-0.03%
2021/03/29	1	557.00	0	0.00	554.00	1	11,140	0.01%
2021/03/26	0	559.30	9	555.78	559.00	-9	11,223	-0.08%
2021/03/25	7	546.57	0	0.00	542.00	7	11,290	0.06%
2021/03/24	1.1	554.91	0	0.00	552.00	1.1	11,327	0.01%
2021/03/23	3	566.97	3	553.67	554.00	0	11,551	0.00%
2021/03/22	3	555.00	0	0.00	563.00	3	11,668	0.03%
2021/03/19	1	548.01	0	549.00	552.00	1	11,983	0.01%
2021/03/18	2.1	569.05	0	0.00	559.00	2.1	12,076	0.02%
2021/03/17	4.1	572.19	2	569.03	568.00	2.1	12,371	0.02%
2021/03/16	5	583.20	1	579.00	579.00	4	12,758	0.03%
2021/03/15	3	570.67	7	573.02	580.00	-4	13,158	-0.03%
2021/03/12	3	576.65	8	574.75	572.00	-5	13,230	-0.04%
2021/03/11	13.1	561.00	6.3	564.05	565.00	6.8	13,241	0.05%
2021/03/10	0	535.00	0	0.00	534.00	0	13,112	0.00%
2021/03/09	1	536.00	3	540.33	535.00	-2	13,284	-0.02%
2021/03/08	3.4	552.36	0	0.00	547.00	3.4	13,266	0.03%
2021/03/05	2	565.50	0	0.00	564.00	2	13,334	0.01%
2021/03/04	4.1	577.37	2	582.00	575.00	2.1	13,528	0.02%
2021/03/03	1	582.00	2	587.00	592.00	-1	13,543	-0.01%
2021/03/02	4.1	594.05	1	585.00	583.00	3.1	13,585	0.02%
2021/02/26	7	597.71	0	0.00	593.00	7	13,877	0.05%
2021/02/24	6.2	619.19	0	0.00	612.00	6.2	14,233	0.04%
2021/02/23	1	631.95	7.2	627.72	637.00	-6.2	14,323	-0.04%
2021/02/22	3	620.00	5	623.16	620.00	-2	14,226	-0.01%
2021/02/19	5.2	603.74	4	610.25	609.00	1.2	14,128	0.01%
2021/02/18	6.1	619.74	7	613.57	612.00	-0.9	14,133	-0.01%
2021/02/17	6	603.33	13.5	618.56	623.00	-7.5	14,120	-0.05%
2021/02/05	1	588.01	4	592.01	588.00	-3	13,936	-0.02%
2021/02/04	6	584.33	12	589.25	583.00	-6	13,989	-0.04%
2021/02/03	4	592.49	2	591.00	593.00	2	14,107	0.01%
2021/02/02	0	589.77	1.3	593.77	596.00	-1.3	14,114	-0.01%
2021/02/01	11.3	567.51	10	562.10	573.00	1.3	14,079	0.01%
2021/01/29	0	579.00	1	588.00	574.00	-1	13,973	-0.01%
2021/01/28	2.2	578.60	0	0.00	577.00	2.2	13,970	0.02%
2021/01/27	5.5	595.72	4.2	592.19	597.00	1.4	14,095	0.01%
2021/01/26	7	603.33	5	623.20	597.00	2	14,352	0.01%
2021/01/25	14	624.14	10.5	629.71	626.00	3.5	14,157	0.02%
2021/01/22	4.5	610.11	3	606.67	608.00	1.5	13,907	0.01%
2021/01/21	1	603.00	2	601.52	608.00	-1	13,821	-0.01%
2021/01/20	3	593.67	3	604.67	594.00	0	13,714	0.00%
2021/01/19	3	610.33	2	612.00	608.00	1	13,633	0.01%
2021/01/18	4.6	595.34	3	599.00	602.00	1.6	13,587	0.01%
2021/01/15	12	611.75	3	610.33	602.00	9	13,422	0.07%
2021/01/14	7	598.86	3	604.00	608.00	4	13,162	0.03%
2021/01/13	4	599.51	9.1	600.27	604.00	-5	12,921	-0.04%
2021/01/12	1	572.00	3	577.67	575.00	-2	12,604	-0.02%
2021/01/11	16	590.88	6.1	590.49	592.00	9.9	12,407	0.08%
2021/01/08	9.2	561.44	15	558.33	572.00	-5.8	12,221	-0.05%
2021/01/07	1	520.00	3.1	526.67	529.00	-2.1	11,699	-0.02%
2021/01/06	7	521.71	18.1	514.86	513.00	-11.1	11,576	-0.10%
2021/01/05	2.2	527.55	5	529.60	528.00	-2.8	11,391	-0.02%
2021/01/04	1	520.00	0	0.00	520.00	1	11,327	0.01%
2020/12/31	0	0.00	3	521.96	518.00	-3	11,391	-0.03%
2020/12/30	7	515.57	4.1	516.81	521.00	2.9	11,285	0.03%
2020/12/29	4.2	505.71	7	508.71	506.00	-2.8	11,147	-0.03%
2020/12/28	4	500.75	4	500.50	502.00	0	11,076	0.00%
2020/12/25	4	505.50	2	510.00	500.00	2	11,117	0.02%
2020/12/24	10.8	511.85	9.1	508.35	504.00	1.7	11,211	0.02%
2020/12/23	0.1	485.50	8	492.00	492.00	-7.9	10,873	-0.07%
2020/12/22	14	485.04	12	486.13	477.50	2	10,803	0.02%
2020/12/21	1	479.00	0	0.00	482.00	1	10,763	0.01%
2020/12/18	8	494.69	9	486.94	485.50	-1	10,661	-0.01%
2020/12/17	7	485.86	6	489.00	495.00	1	10,605	0.01%
2020/12/16	5	497.10	4	497.38	495.50	1	10,384	0.01%
2020/12/15	10.1	505.26	10	500.51	488.50	0.1	10,241	0.00%
2020/12/14	6	514.50	6	519.00	520.00	0	9,964	0.00%
2020/12/11	15.1	514.54	13	512.92	518.00	2.1	9,826	0.02%
2020/12/10	11.1	505.78	12	509.88	509.00	-0.9	9,487	-0.01%
2020/12/09	3	495.83	11	486.09	499.00	-8	9,114	-0.09%
2020/12/08	5	466.30	8	466.06	466.50	-3	8,669	-0.03%
2020/12/07	5	463.20	9	468.27	458.50	-4	8,607	-0.05%
2020/12/04	3	458.50	5	461.00	459.00	-2	8,562	-0.02%
2020/12/03	11	459.45	9	460.22	460.50	2	8,610	0.02%
2020/12/02	2	449.00	0.1	451.00	450.00	1.9	8,368	0.02%
2020/12/01	2	449.00	10	446.15	454.00	-8	8,276	-0.10%
2020/11/30	2	442.00	9.1	444.24	442.00	-7.1	8,157	-0.09%
2020/11/27	2	432.75	4	432.50	436.00	-2	7,936	-0.03%
2020/11/26	7.1	427.46	2	426.75	428.50	5.1	7,906	0.06%
2020/11/25	6.1	434.51	5	434.30	423.00	1.1	7,934	0.01%
2020/11/24	12	435.67	8.1	433.21	437.50	3.9	7,624	0.05%
2020/11/23	6.1	414.86	5.1	418.14	418.50	1	7,265	0.01%
2020/11/20	9	411.33	6.1	412.77	412.00	2.9	7,173	0.04%
2020/11/19	2	405.25	5	403.60	404.00	-3	7,018	-0.04%
2020/11/18	2	398.25	6	399.17	399.50	-4	7,016	-0.06%
2020/11/17	6	398.92	8	401.25	398.50	-2	7,138	-0.03%
2020/11/16	9	399.94	5.2	397.58	396.50	3.8	7,492	0.05%
2020/11/13	2	398.75	2	398.00	397.00	0	7,674	0.00%
2020/11/12	0	0.00	3	396.00	395.50	-3	7,652	-0.04%
2020/11/11	2	392.50	6	388.75	392.50	-4	7,575	-0.05%
2020/11/10	5	387.50	4	389.75	388.00	1	7,471	0.01%
2020/11/09	4	387.25	5	386.70	388.00	-1	7,478	-0.01%
2020/11/06	4	384.00	5	383.20	381.50	-1	7,575	-0.01%
2020/11/05	1	383.00	2	385.00	386.50	-1	7,539	-0.01%
2020/11/04	17	381.62	21	381.71	381.50	-4	7,496	-0.05%
2020/11/03	13	371.92	20.1	376.01	377.50	-7.1	7,553	-0.09%
2020/11/02	5	357.80	4	353.50	352.50	1	7,342	0.01%
2020/10/30	0	0.00	2	356.00	355.50	-2	7,515	-0.03%
2020/10/29	2	349.50	0	0.00	351.00	2	7,518	0.03%
2020/10/28	3	358.00	4	358.00	357.00	-1	7,623	-0.01%
2020/10/27	4	356.25	2	358.50	359.00	2	7,710	0.03%
2020/10/26	2	362.50	3	360.50	363.00	-1	7,719	-0.01%
2020/10/22	2	353.25	1	353.50	354.50	1	8,411	0.01%
2020/10/20	4	359.13	0	0.00	360.00	4	8,885	0.05%
2020/10/19	1	362.50	3	361.83	360.00	-2	9,021	-0.02%
2020/10/16	1	362.00	0	0.00	359.50	1	9,188	0.01%
2020/10/13	1	356.50	2	356.00	356.50	-1	9,387	-0.01%
2020/10/12	6	361.33	2	353.00	353.00	4	9,402	0.04%
2020/10/08	0	0.00	3	361.67	363.00	-3	9,359	-0.03%
2020/10/07	0	0.00	1	356.00	356.00	-1	9,362	-0.01%
2020/10/06	1	356.50	0	0.00	355.50	1	9,463	0.01%
2020/10/05	0	0.00	4	350.88	354.50	-4	9,610	-0.04%
2020/09/30	2	350.50	5.3	350.43	351.50	-3.3	9,742	-0.03%
2020/09/29	6	347.67	11	349.86	348.00	-5	9,854	-0.05%
2020/09/25	2	333.50	2	328.00	324.00	0	10,214	0.00%
2020/09/24	3	336.00	1	333.00	331.00	2	10,258	0.02%
2020/09/23	2	342.50	0	0.00	341.50	2	10,305	0.02%
2020/09/22	3	343.83	0	0.00	344.00	3	10,435	0.03%
2020/09/21	1	348.00	1	350.00	348.00	0	10,815	0.00%
2020/09/18	2	358.00	2	357.00	357.00	0	11,006	0.00%
2020/09/17	3	359.33	7	360.07	357.50	-4	11,223	-0.04%
2020/09/16	3	355.83	5	356.00	353.00	-2	11,480	-0.02%
2020/09/15	4	355.13	1	355.50	355.50	3	11,677	0.03%
2020/09/14	3	358.17	2	352.00	358.50	1	11,925	0.01%
2020/09/11	3	346.33	3	346.00	349.50	0	12,114	0.00%
2020/09/10	7	349.00	14	350.36	345.00	-7	12,332	-0.06%
2020/09/09	6.1	346.84	2	347.75	350.50	4.1	12,512	0.03%
2020/09/08	9	348.61	18.1	348.73	350.00	-9.1	12,543	-0.07%
2020/09/07	4	338.75	2	341.50	335.50	2	12,587	0.02%
2020/09/04	7	340.43	0	0.00	340.00	7	12,801	0.05%
2020/09/03	1	338.50	4	339.63	344.00	-3	12,939	-0.02%
2020/09/02	4	337.25	0	0.00	335.00	4	13,002	0.03%
2020/09/01	0.1	338.00	0	0.00	337.00	0.1	13,192	0.00%
2020/08/31	2	335.00	0	0.00	333.00	2	13,528	0.01%
2020/08/28	3	339.33	5	336.80	340.50	-2	13,726	-0.01%
2020/08/27	1	335.00	1	334.00	336.50	0	13,928	0.00%
2020/08/26	4	333.75	4	333.50	337.00	0	14,096	0.00%
2020/08/25	9	336.06	0	0.00	333.00	9	14,292	0.06%
2020/08/24	1	342.00	0	0.00	333.50	1	14,375	0.01%
2020/08/21	4	337.88	2	342.00	344.00	2	14,441	0.01%
2020/08/20	1	329.00	6	336.75	330.00	-5	14,470	-0.03%
2020/08/19	7	364.14	4	354.50	354.50	3	14,228	0.02%
2020/08/18	0	0.00	6	374.83	373.00	-6	14,298	-0.04%
2020/08/14	8	377.69	0	0.00	375.00	8	14,667	0.05%
2020/08/13	5.1	379.69	0	0.00	376.50	5.1	15,105	0.03%
2020/08/12	3	383.67	2	384.75	380.50	1	15,219	0.01%
2020/08/11	2	386.75	1	389.50	385.50	1	15,357	0.01%
2020/08/10	2	385.00	0	0.00	384.50	2	15,642	0.01%
2020/08/07	14	395.68	12	399.33	390.00	2	15,917	0.01%
2020/08/06	3.1	393.97	3	396.00	391.50	0.1	15,909	0.00%
2020/08/05	2	397.00	5	399.10	397.50	-3	15,991	-0.02%
2020/08/04	0	0.00	1	391.00	391.00	-1	16,000	-0.01%
2020/08/03	3	392.00	3	395.33	390.00	0	16,227	0.00%
2020/07/31	3	388.33	5	385.80	389.00	-2	16,468	-0.01%
2020/07/30	3.1	382.69	0	0.00	381.50	3.1	16,727	0.02%
2020/07/29	3	381.67	4	380.38	382.50	-1	17,464	-0.01%
2020/07/28	14	404.00	7	402.29	384.00	7	17,642	0.04%
2020/07/27	5	396.80	17.2	396.87	406.00	-12.2	17,457	-0.07%
2020/07/24	2	388.00	12	387.92	389.50	-10	17,439	-0.06%
2020/07/23	6	393.17	4	395.25	389.50	2	17,949	0.01%
2020/07/22	5	394.30	9	394.33	396.00	-4	18,359	-0.02%
2020/07/21	3	389.33	0	0.00	388.00	3	18,441	0.02%
2020/07/20	4	380.13	1	381.00	382.00	3	18,646	0.02%
2020/07/17	4	380.00	3	380.17	379.00	1	18,968	0.01%
2020/07/16	1	378.00	0	0.00	377.00	1	19,192	0.01%
2020/07/15	2	374.50	13	377.19	374.50	-11	19,332	-0.06%
2020/07/14	4	379.88	5	379.80	374.00	-1	19,688	-0.01%
2020/07/13	0	0.00	1	381.00	380.50	-1	19,916	-0.01%
2020/07/10	8	375.25	3	375.33	370.50	5	20,835	0.02%
2020/07/09	9	381.06	4	382.63	379.50	5	20,941	0.02%
2020/07/08	4	388.75	9	390.11	387.00	-5	21,081	-0.02%
2020/07/07	19.1	390.20	16	389.28	392.50	3.1	21,183	0.01%
2020/07/06	8.1	376.42	6	377.42	378.50	2.1	21,407	0.01%
2020/07/03	0	380.00	0	0.00	377.00	0	21,730	0.00%
2020/07/02	4	379.75	2	379.00	377.00	2	21,947	0.01%
2020/07/01	8.1	382.54	11	382.64	379.50	-2.9	22,053	-0.01%
2020/06/30	14	378.36	5	380.00	381.00	9	22,017	0.04%
2020/06/29	20	393.30	1	400.00	391.00	19	21,701	0.09%
2020/06/24	1	410.50	2	413.00	407.50	-1	21,595	0.00%
2020/06/23	3	407.83	9.1	406.44	406.00	-6.1	21,573	-0.03%
2020/06/22	3	397.83	2	398.25	396.50	1	21,487	0.00%
2020/06/19	5	408.29	4	410.75	404.50	1	21,565	0.00%
2020/06/18	5	402.10	7	404.43	405.00	-2	21,525	-0.01%
2020/06/17	7	399.79	6	400.00	399.00	1	21,523	0.00%
2020/06/16	2	391.75	9	393.33	396.00	-7	21,656	-0.03%
2020/06/15	2	382.00	1	384.50	382.00	1	21,862	0.00%
2020/06/12	4	376.50	6	372.08	381.00	-2	22,147	-0.01%
2020/06/11	10	387.45	6	385.75	383.50	4	22,548	0.02%
2020/06/10	1	397.48	3	397.67	394.50	-2	22,704	-0.01%
2020/06/09	2	393.00	3	393.67	392.50	-1	22,883	0.00%
2020/06/08	15	393.07	8	390.31	393.00	7	23,169	0.03%
2020/06/05	12	393.96	10	395.35	387.50	2	23,158	0.01%
2020/06/04	3	400.00	8.1	401.12	400.50	-5.1	23,039	-0.02%
2020/06/03	2	390.50	3	392.33	392.00	-1	22,971	0.00%
2020/06/02	3	388.50	4	386.13	383.00	-1	22,862	0.00%
2020/06/01	5.1	381.88	2	380.50	385.50	3.1	22,847	0.01%
2020/05/29	8	366.50	7	368.14	370.50	1	22,950	0.00%
2020/05/28	3	374.83	1	377.50	370.00	2	23,024	0.01%
2020/05/27	3	373.67	1	375.00	376.00	2	23,258	0.01%
2020/05/26	5	377.90	10	378.35	371.00	-5	23,586	-0.02%
2020/05/25	12	362.96	17	366.50	376.00	-5	23,905	-0.02%
2020/05/22	5	372.60	12	373.38	371.50	-7	23,914	-0.03%
2020/05/21	16	385.75	13	384.92	382.00	3	23,916	0.01%
2020/05/20	18	386.14	6.1	385.36	384.50	11.9	23,896	0.05%
2020/05/19	11.1	374.78	9	374.89	373.00	2.1	23,524	0.01%
2020/05/18	10	377.85	31	381.29	369.00	-21	23,519	-0.09%
2020/05/15	9	389.83	4	389.00	386.00	5	23,501	0.02%
2020/05/14	27	390.78	4	394.13	385.50	23	23,283	0.10%
2020/05/13	11.1	401.98	12	401.42	402.50	-0.9	23,119	0.00%
2020/05/12	7	408.00	5	414.50	406.00	2	22,927	0.01%
2020/05/11	29	412.53	34	411.06	413.50	-5	22,828	-0.02%
2020/05/08	14	408.36	12	405.42	403.50	2	22,859	0.01%
2020/05/07	16	414.19	4	410.88	410.00	12	22,707	0.05%
2020/05/06	10	415.20	10	415.20	416.00	0	22,443	0.00%
2020/05/05	27	411.61	37	409.92	407.00	-10	22,198	-0.05%
2020/05/04	13	378.08	23	379.39	391.50	-10	21,593	-0.05%
2020/04/30	8	389.88	10	389.95	391.00	-2	21,506	-0.01%
2020/04/29	22	383.84	13	386.81	380.00	9	21,313	0.04%
2020/04/28	31	390.02	26	388.83	383.50	5	21,175	0.02%
2020/04/27	26	366.58	16	361.66	379.50	10	20,727	0.05%
2020/04/24	4	344.25	5	347.00	345.00	-1	20,206	0.00%
2020/04/23	9	346.67	27	346.67	344.00	-18	19,998	-0.09%
2020/04/22	11	338.05	8	337.06	344.00	3	19,743	0.02%
2020/04/21	22	330.95	39	337.32	326.00	-17	19,557	-0.09%
2020/04/20	4	342.00	4	342.50	343.00	0	19,488	0.00%
2020/04/17	21	342.83	19	348.18	339.50	2	19,382	0.01%
2020/04/16	14	340.04	2	342.00	341.50	12	19,076	0.06%
2020/04/15	41	343.83	21	348.60	343.50	20	18,908	0.11%
2020/04/14	6	339.08	0	0.00	338.00	6	18,422	0.03%
2020/04/13	8	338.06	5	332.50	332.50	3	18,450	0.02%
2020/04/10	9	340.33	23	336.89	343.00	-14	18,307	-0.08%
2020/04/09	9	340.67	13	339.12	335.00	-4	18,420	-0.02%
2020/04/08	3	315.67	14	318.79	329.00	-11	17,944	-0.06%
2020/04/07	33	296.94	5.7	298.10	299.50	27.3	17,628	0.15%
2020/04/06	6.2	279.84	5	280.30	288.00	1.2	17,532	0.01%
2020/04/01	5.1	271.17	2	276.00	272.50	3.1	17,404	0.02%
2020/03/31	0	0.00	1	280.50	274.50	-1	17,453	-0.01%
2020/03/30	4	272.38	2	275.50	278.00	2	17,502	0.01%
2020/03/27	7	296.29	23	294.04	280.50	-16	17,595	-0.09%
2020/03/26	4	288.38	5	289.40	291.50	-1	17,504	-0.01%
2020/03/25	14	290.79	31	290.81	292.00	-17	17,609	-0.10%
2020/03/24	20	270.30	4	272.13	274.00	16	17,409	0.09%
2020/03/23	2	247.50	1	253.50	252.00	1	17,266	0.01%
2020/03/20	33	249.33	105	250.03	252.00	-72	17,066	-0.42%	大賣/
2020/03/19	105	230.16	3	242.00	229.50	102	16,768	0.61%	大買/鉅額交易
2020/03/18	6	268.92	8	265.44	254.50	-2	16,462	-0.01%
2020/03/17	9.1	279.91	7	284.43	265.00	2.1	16,208	0.01%
2020/03/16	8.2	310.94	22	318.23	290.50	-13.8	15,777	-0.09%
2020/03/13	19	312.08	4	313.75	320.00	15	15,477	0.10%
2020/03/12	7	354.57	4	354.63	345.50	3	15,311	0.02%
2020/03/11	5	397.20	5	393.70	383.50	0	14,998	0.00%
2020/03/10	4	380.88	5	388.10	394.50	-1	14,881	-0.01%
2020/03/09	3	397.83	27	391.17	386.00	-24	14,982	-0.16%
2020/03/06	3	404.33	1	405.00	406.50	2	15,083	0.01%
2020/03/05	13	409.88	6	408.17	410.50	7	15,072	0.05%
2020/03/04	16	408.22	8	404.81	400.50	8	14,924	0.05%
2020/03/03	6	430.17	6.1	420.84	417.00	-0.1	14,662	0.00%
2020/03/02	11	413.14	1	418.50	418.50	10	14,572	0.07%
2020/02/27	13.1	425.24	23	427.70	410.00	-9.9	14,332	-0.07%
2020/02/26	18.1	457.42	4	455.88	441.00	14.1	13,904	0.10%
2020/02/25	13	485.81	15.1	489.83	485.00	-2.1	13,410	-0.02%
2020/02/24	3	472.17	2	469.00	484.50	1	13,110	0.01%
2020/02/21	5	471.00	13.1	466.92	472.00	-8.1	12,946	-0.06%
2020/02/20	6.1	462.20	5	460.30	457.50	1.1	12,798	0.01%
2020/02/19	9	454.00	10	448.55	460.00	-1	12,707	-0.01%
2020/02/18	9	460.00	3	466.83	450.00	6	12,599	0.05%
2020/02/17	4	455.13	5	456.10	453.00	-1	12,764	-0.01%
2020/02/14	1	453.50	1	452.50	457.00	0	12,670	0.00%
2020/02/13	2	444.00	2	445.25	439.00	0	12,738	0.00%
2020/02/12	1	448.00	4	446.25	448.00	-3	12,673	-0.02%
2020/02/11	7	435.64	8.1	435.58	437.00	-1.1	12,601	-0.01%
2020/02/10	8.1	417.15	5	416.10	418.50	3.1	12,441	0.02%
2020/02/07	0	416.50	0	0.00	416.50	0	12,358	0.00%
2020/02/06	4.1	422.33	12	418.46	417.00	-8	12,329	-0.06%
2020/02/05	3	425.17	4	413.38	413.00	-1	12,417	-0.01%
2020/02/04	15	405.80	4.1	414.61	418.50	10.9	12,328	0.09%
2020/02/03	2.1	384.00	2	389.25	392.00	0.1	12,189	0.00%
2020/01/31	5	385.40	3	387.33	386.50	2	12,084	0.02%
2020/01/30	1	385.00	5	379.40	374.00	-4	11,931	-0.03%
2020/01/20	0	0.00	5	417.00	415.50	-5	11,795	-0.04%
2020/01/17	5	417.20	4	421.50	413.00	1	11,912	0.01%
2020/01/16	2	422.75	3	418.83	417.00	-1	11,948	-0.01%
2020/01/15	7	420.36	4	413.63	413.00	3	11,920	0.03%
2020/01/14	3	409.33	4	412.50	419.00	-1	11,961	-0.01%
2020/01/13	1	390.00	3	384.83	390.00	-2	11,852	-0.02%
2020/01/10	1	396.50	16	394.94	392.50	-15	11,859	-0.13%
2020/01/09	2	395.50	3	400.83	392.00	-1	11,944	-0.01%
2020/01/08	12.1	388.03	10	389.95	387.00	2.1	11,937	0.02%
2020/01/07	4	427.50	5	421.90	414.00	-1	11,645	-0.01%
2020/01/06	5	464.50	3	462.67	460.00	2	11,658	0.02%
2020/01/03	9	461.94	13	457.42	468.00	-4	11,967	-0.03%
2020/01/02	8	436.44	2	438.00	436.00	6	11,787	0.05%
2019/12/31	3	437.50	7	437.93	437.00	-4	11,843	-0.03%
2019/12/30	9	427.22	10	422.85	436.00	-1	11,735	-0.01%
2019/12/27	7	407.71	7	408.50	411.00	0	11,692	0.00%
2019/12/26	6	406.42	2	410.25	402.00	4	12,023	0.03%
2019/12/25	7	401.86	10	402.40	403.50	-3	12,124	-0.02%
2019/12/24	2	391.50	5	392.80	395.00	-3	12,256	-0.02%
2019/12/23	2	387.25	2	384.25	383.00	0	12,052	0.00%
2019/12/20	11	398.09	15	397.63	389.50	-4	11,942	-0.03%
2019/12/19	1	382.50	0	0.00	383.00	1	11,581	0.01%
2019/12/18	4	380.00	2	378.75	376.50	2	11,516	0.02%
2019/12/17	1	378.00	2	378.50	377.00	-1	11,409	-0.01%
2019/12/16	0	0.00	0.2	379.50	379.00	-0.2	11,374	0.00%
2019/12/13	0	0.00	1	377.50	376.50	-1	11,419	-0.01%
2019/12/12	2	379.25	2	377.50	381.50	0	11,277	0.00%
2019/12/11	7	376.29	6	377.00	378.50	1	11,125	0.01%
2019/12/10	2	367.00	1	368.00	368.00	1	10,969	0.01%
2019/12/09	5	375.10	5	375.90	372.50	0	10,944	0.00%
2019/12/06	1.2	365.75	1	368.00	369.00	0.2	10,805	0.00%
2019/12/05	7	363.86	6	367.50	362.00	1	10,769	0.01%
2019/12/04	8	368.06	3	364.83	361.00	5	10,820	0.05%
2019/12/03	0	0.00	5.2	348.96	363.00	-5.2	10,523	-0.05%
2019/12/02	4	333.00	2	334.75	338.00	2	10,264	0.02%
2019/11/29	1	330.00	1	331.50	330.00	0	10,445	0.00%
2019/11/28	0	0.00	1	337.50	335.00	-1	10,723	-0.01%
2019/11/27	5.2	334.38	4	333.50	336.50	1.2	10,677	0.01%
2019/11/26	0	0.00	1	329.00	326.50	-1	10,604	-0.01%
2019/11/25	1	322.00	1	322.50	322.50	0	10,538	0.00%
2019/11/22	1	317.00	1	316.50	317.00	0	10,642	0.00%
2019/11/21	0	0.00	2.3	316.70	318.50	-2.3	10,783	-0.02%
2019/11/20	2	320.50	5	320.80	320.00	-3	10,782	-0.03%
2019/11/19	3	322.67	3	322.00	323.50	0	10,827	0.00%
2019/11/15	1	324.00	3	324.33	321.00	-2	10,764	-0.02%
2019/11/14	9.1	329.08	8	330.00	326.50	1.1	10,669	0.01%
2019/11/13	1	310.50	0	0.00	310.50	1	10,231	0.01%
2019/11/08	1	307.50	2	310.00	307.00	-1	10,018	-0.01%
2019/11/07	1	306.00	3	307.17	306.00	-2	10,047	-0.02%
2019/11/06	3	312.17	2	308.75	307.00	1	9,990	0.01%
2019/11/05	3	313.33	3	312.00	312.00	0	9,972	0.00%
2019/11/04	5.2	314.76	2	317.00	312.50	3.2	9,989	0.03%
2019/11/01	4	314.00	10	306.50	316.00	-6	10,092	-0.06%
2019/10/31	6	315.75	2.6	318.38	314.00	3.4	9,931	0.03%
2019/10/30	2	320.00	0	0.00	320.50	2	9,866	0.02%
2019/10/29	4	319.25	2	318.25	318.00	2	9,798	0.02%
2019/10/28	0	0.00	1	316.00	316.50	-1	9,828	-0.01%
2019/10/25	3	318.00	3	317.50	316.00	0	9,810	0.00%
2019/10/24	2	318.25	3	319.50	317.00	-1	9,735	-0.01%
2019/10/23	1	311.00	4	306.50	312.50	-3	9,601	-0.03%
2019/10/22	3	314.33	2	312.75	311.50	1	9,502	0.01%
2019/10/21	5	317.80	2	316.75	313.50	3	9,444	0.03%
2019/10/18	1	313.00	2.1	312.26	312.50	-1.1	9,240	-0.01%
2019/10/17	2	302.00	15	308.43	310.50	-13	9,121	-0.14%
2019/10/16	4	302.38	4	304.00	302.00	0	9,068	0.00%
2019/10/15	13	309.00	5	308.20	306.00	8	8,890	0.09%
2019/10/14	10.2	312.58	15	310.53	314.50	-4.8	8,738	-0.06%
2019/10/09	4	296.13	5	298.40	301.50	-1	8,561	-0.01%
2019/10/08	0	0.00	3.1	282.48	298.50	-3.1	8,237	-0.04%
2019/10/07	3	270.83	8	272.88	276.00	-5	7,784	-0.06%
2019/10/04	2	262.50	2	266.96	261.00	0	7,557	0.00%
2019/10/03	2	266.25	1	269.00	265.50	1	7,488	0.01%
2019/10/02	5	269.40	16.1	266.42	269.00	-11.1	7,398	-0.15%
2019/10/01	12	262.75	5	258.40	268.00	7	7,267	0.10%
2019/09/27	1	245.50	14	244.07	246.50	-13	6,985	-0.19%
2019/09/26	6	239.17	8	239.00	238.50	-2	6,770	-0.03%
2019/09/25	3	228.67	0	0.00	229.50	3	6,527	0.05%
2019/09/24	2	231.50	1	232.00	231.50	1	6,602	0.02%
2019/09/23	1	233.00	2	233.00	233.00	-1	6,636	-0.02%
2019/09/20	2	235.50	2	233.00	233.50	0	6,677	0.00%
2019/09/19	4	232.00	3	232.50	232.00	1	6,633	0.02%
2019/09/18	6	233.25	2	232.50	232.50	4	6,690	0.06%
2019/09/17	4	235.00	1	239.00	233.50	3	6,698	0.04%
2019/09/16	0	0.00	1	229.00	231.50	-1	6,647	-0.02%
2019/09/11	1	229.50	0.3	231.00	230.00	0.7	6,911	0.01%
2019/09/10	0	0.00	1	229.50	228.50	-1	6,957	-0.01%
2019/09/09	2	235.25	1	233.00	233.00	1	7,005	0.01%
2019/09/06	1	239.50	2	239.50	237.00	-1	6,985	-0.01%
2019/09/05	3	238.33	4	238.13	238.00	-1	6,921	-0.01%
2019/09/04	2	237.00	5	234.80	234.50	-3	6,792	-0.04%
2019/09/03	0	0.00	1	235.00	235.50	-1	6,765	-0.01%
2019/09/02	14.2	233.47	10	235.45	236.00	4.2	6,703	0.06%
2019/08/30	9	219.33	7	222.64	227.00	2	6,498	0.03%
2019/08/29	0	0.00	3	205.17	206.50	-3	6,338	-0.05%
2019/08/28	4	204.88	2	204.50	204.50	2	6,369	0.03%
2019/08/27	6	207.83	6	206.67	203.00	0	6,348	0.00%
2019/08/26	10	212.50	8	212.50	209.00	2	6,334	0.03%
2019/08/23	11	259.50	3	257.00	258.00	8	6,231	0.13%
2019/08/22	2	258.71	2	254.75	253.00	0	6,180	0.00%
2019/08/21	3	261.17	1	263.50	257.50	2	6,140	0.03%
2019/08/20	0	0.00	2	266.50	265.50	-2	6,076	-0.03%
2019/08/19	3	264.50	0	0.00	264.50	3	6,067	0.05%
2019/08/16	1	264.50	2	264.00	263.50	-1	6,169	-0.02%
2019/08/15	5	263.40	1	264.00	264.50	4	6,197	0.06%
2019/08/14	7	272.00	8	270.19	268.50	-1	6,242	-0.02%
2019/08/13	5	264.70	7.1	266.44	266.50	-2.1	6,223	-0.03%
2019/08/12	5	265.10	0	0.00	268.50	5	6,311	0.08%
2019/08/08	0.1	257.00	2.2	255.61	257.00	-2.1	6,341	-0.03%
2019/08/07	3.1	252.15	3	259.83	250.50	0.1	6,380	0.00%
2019/08/06	2	256.50	1	258.50	258.50	1	6,530	0.02%
2019/08/05	5	267.09	2	259.50	260.00	3	6,653	0.05%
2019/08/02	1	259.50	8	259.06	257.50	-7	6,659	-0.11%
2019/08/01	6	266.75	0	0.00	266.00	6	6,678	0.09%
2019/07/31	4	261.25	4	264.00	266.00	0	6,735	0.00%
2019/07/30	12	264.75	7	264.36	264.50	5	6,751	0.07%
2019/07/29	2	258.50	3	258.00	258.50	-1	6,693	-0.01%
2019/07/26	5	258.00	2	258.00	259.50	3	6,791	0.04%
2019/07/25	2	257.51	2	258.00	258.00	0	6,811	0.00%
2019/07/24	2	259.50	2	255.50	255.50	0	6,857	0.00%
2019/07/23	2	255.50	2	257.00	255.00	0	7,072	0.00%
2019/07/22	3	253.33	0	0.00	253.00	3	7,114	0.04%
2019/07/19	0	0.00	2	260.00	257.50	-2	7,278	-0.03%
2019/07/18	2	259.50	9	259.67	259.00	-7	7,308	-0.10%
2019/07/17	2	267.00	3	267.00	267.00	-1	7,339	-0.01%
2019/07/16	3	271.17	1	271.50	269.50	2	7,398	0.03%
2019/07/15	2.1	266.33	5	265.40	267.50	-2.9	7,462	-0.04%
2019/07/12	3	273.50	5	271.30	273.50	-2	7,635	-0.03%
2019/07/11	5	272.50	0	0.00	271.50	5	7,939	0.06%
2019/07/10	1	268.50	2	266.00	269.00	-1	7,981	-0.01%
2019/07/09	1	268.00	9	266.72	264.00	-8	7,998	-0.10%
2019/07/08	3	276.50	2	276.00	275.00	1	7,963	0.01%
2019/07/05	2	276.50	6	279.67	278.00	-4	8,066	-0.05%
2019/07/04	6	277.67	4	275.75	277.00	2	8,069	0.02%
2019/07/03	5	270.90	3.2	273.34	270.00	1.8	8,107	0.02%
2019/07/02	5	272.00	4	272.25	271.50	1	8,194	0.01%
2019/07/01	6	271.08	5.2	271.63	272.50	0.8	8,287	0.01%
2019/06/28	4	264.00	1	263.50	264.00	3	8,235	0.04%
2019/06/26	2	265.00	1	266.00	266.00	1	8,216	0.01%
2019/06/25	1	266.50	1	265.00	263.50	0	8,208	0.00%
2019/06/24	1	269.00	1	268.50	271.00	0	8,203	0.00%
2019/06/21	7	268.14	8	268.00	267.50	-1	8,223	-0.01%
2019/06/20	6	272.58	11.1	270.63	270.00	-5.1	8,264	-0.06%
2019/06/19	6	264.00	6	262.42	264.00	0	8,166	0.00%
2019/06/18	8	260.06	2	257.25	258.00	6	8,118	0.07%
2019/06/17	4	252.50	4	259.13	261.00	0	8,121	0.00%
2019/06/14	1	250.50	2	250.25	251.00	-1	8,100	-0.01%
2019/06/13	2	247.75	1	246.50	247.00	1	8,139	0.01%
2019/06/12	1	248.50	3	248.17	249.00	-2	8,412	-0.02%
2019/06/11	6	249.67	6	250.42	251.50	0	8,450	0.00%
2019/06/10	4	248.63	4	251.00	251.00	0	8,413	0.00%
2019/06/06	8	248.31	5	251.20	245.00	3	8,470	0.04%
2019/06/05	12	260.46	11	260.50	256.00	1	8,406	0.01%
2019/06/04	4	264.75	4	264.63	263.50	0	8,298	0.00%
2019/06/03	2	262.50	2	260.00	262.00	0	8,309	0.00%
2019/05/31	6	255.08	9	258.33	261.00	-3	8,295	-0.04%
2019/05/30	2	255.25	1	258.00	251.00	1	8,268	0.01%
2019/05/29	3	249.35	3	251.67	255.00	0	8,300	0.00%
2019/05/28	2	245.25	1	246.50	245.50	1	8,516	0.01%
2019/05/27	2	243.50	2	245.25	245.00	0	8,683	0.00%
2019/05/24	1	248.00	1	242.00	242.00	0	8,740	0.00%
2019/05/22	2	258.75	3	255.67	253.50	-1	8,826	-0.01%
2019/05/21	5	256.20	5	256.00	258.00	0	8,950	0.00%
2019/05/17	2.1	250.71	1	251.50	249.50	1.1	9,055	0.01%
2019/05/16	10	252.40	3	251.50	249.00	7	9,151	0.08%
2019/05/15	1	259.00	2	261.50	259.00	-1	9,247	-0.01%
2019/05/14	2.2	254.09	0	0.00	258.00	2.2	9,619	0.02%
2019/05/13	1	266.50	12	268.33	259.50	-11	9,767	-0.11%
2019/05/10	6.1	283.80	5	285.60	280.50	1.1	9,627	0.01%
2019/05/09	5	289.50	1	290.00	286.00	4	9,500	0.04%
2019/05/08	2.1	289.33	10	289.05	294.50	-7.9	9,514	-0.08%
2019/05/07	14	295.46	14	294.75	293.00	0	9,594	0.00%
2019/05/06	0	0.00	2	294.50	293.50	-2	9,807	-0.02%
2019/05/03	6	301.00	2	298.75	300.00	4	9,747	0.04%
2019/05/02	3	302.50	1	301.50	303.50	2	9,674	0.02%
2019/04/30	2	302.75	1	302.00	304.50	1	9,690	0.01%
2019/04/29	14	305.46	12	306.96	300.50	2	9,725	0.02%
2019/04/26	10	319.85	4	317.88	319.00	6	9,583	0.06%
2019/04/25	2	315.25	2.1	306.75	321.50	-0.1	9,624	0.00%
2019/04/24	0.1	322.50	0	0.00	319.50	0.1	9,552	0.00%
2019/04/23	3	321.50	1	321.00	321.50	2	9,640	0.02%
2019/04/22	3	329.33	2	334.50	327.50	1	9,626	0.01%
2019/04/19	5	332.90	10	333.15	333.50	-5	9,748	-0.05%
2019/04/18	7	342.93	7	335.79	331.00	0	9,862	0.00%
2019/04/17	6	341.67	4	338.13	345.00	2	9,990	0.02%
2019/04/16	2	333.00	1	331.50	332.50	1	9,759	0.01%
2019/04/15	3	330.50	2	328.50	330.50	1	9,814	0.01%
2019/04/12	4	327.13	5	329.40	326.00	-1	10,131	-0.01%
2019/04/11	1	330.50	0	0.00	329.00	1	10,283	0.01%
2019/04/10	1	328.00	0	0.00	329.00	1	10,265	0.01%
2019/04/09	1	326.00	3.2	330.59	330.00	-2.2	10,321	-0.02%
2019/04/08	4	328.50	3	334.33	324.50	1	10,433	0.01%
2019/04/03	5	331.60	2	332.00	330.00	3	10,555	0.03%
2019/04/02	6	321.25	3	322.50	320.00	3	10,591	0.03%
2019/04/01	0	0.00	1	322.00	321.00	-1	10,685	-0.01%
2019/03/29	0	0.00	2	326.00	323.00	-2	10,728	-0.02%
2019/03/28	3	323.17	0	0.00	322.00	3	10,981	0.03%
2019/03/26	2	322.00	7	322.71	323.00	-5	11,369	-0.04%
2019/03/25	8	319.44	2	320.50	318.00	6	11,539	0.05%
2019/03/22	3	333.83	2	335.25	331.00	1	11,684	0.01%
2019/03/21	2	334.25	2	334.50	334.50	0	11,979	0.00%
2019/03/20	5	335.60	2	335.25	334.50	3	12,400	0.02%
2019/03/19	4	336.38	5	337.40	333.50	-1	12,527	-0.01%
2019/03/18	3	347.33	1	341.00	341.00	2	12,700	0.02%
2019/03/15	7	347.50	7	348.57	345.50	0	12,962	0.00%
2019/03/14	2	339.00	2	333.75	339.00	0	12,989	0.00%
2019/03/13	4	334.13	4	333.13	338.00	0	13,305	0.00%
2019/03/12	5	339.70	15	335.83	332.00	-10	13,549	-0.07%
2019/03/11	2	336.00	2	339.00	339.50	0	13,804	0.00%
2019/03/08	1	331.50	1	331.50	336.50	0	14,058	0.00%
2019/03/07	4	331.25	3	331.67	336.00	1	14,258	0.01%
2019/03/06	1	345.00	1	339.00	339.50	0	14,670	0.00%
2019/03/05	2	341.50	1	341.00	340.00	1	15,102	0.01%
2019/03/04	12	345.46	10	346.40	349.50	2	15,341	0.01%
2019/02/27	12	352.29	6	348.00	346.00	6	15,421	0.04%
2019/02/26	4	379.50	6	379.08	372.00	-2	15,363	-0.01%
2019/02/25	7	378.14	5	376.80	375.00	2	15,588	0.01%
2019/02/22	13	379.38	13	378.54	375.50	0	15,898	0.00%
2019/02/21	5	375.40	10	375.00	381.00	-5	15,977	-0.03%
2019/02/20	11.1	376.35	2	374.00	373.00	9.1	16,022	0.06%
2019/02/19	1	368.50	3	370.50	368.00	-2	16,155	-0.01%
2019/02/18	5	370.00	8	369.31	371.50	-3	16,227	-0.02%
2019/02/15	10	366.10	5	366.30	360.00	5	16,313	0.03%
2019/02/14	8.1	379.89	8	378.88	375.50	0.1	16,411	0.00%
2019/02/13	8	376.50	8	370.75	382.50	0	16,498	0.00%
2019/02/12	4	349.13	6	349.00	352.00	-2	16,465	-0.01%
2019/02/11	4	326.25	3	323.67	328.00	1	16,537	0.01%
2019/01/30	8	322.56	13	322.73	321.50	-5	17,013	-0.03%
2019/01/29	12	321.67	9	321.39	321.00	3	17,472	0.02%
2019/01/28	6	333.00	12	331.25	328.00	-6	17,718	-0.03%
2019/01/25	10	325.75	4	325.88	328.50	6	18,290	0.03%
2019/01/23	0.1	316.50	4	315.00	316.50	-3.9	19,031	-0.02%
2019/01/22	7	316.93	2	318.50	316.50	5	19,435	0.03%
2019/01/21	3	323.50	4	322.50	320.00	-1	19,803	-0.01%
2019/01/18	4	317.63	7	317.64	318.50	-3	20,210	-0.01%
2019/01/17	11	321.32	13	315.69	313.50	-2	20,494	-0.01%
2019/01/16	9	318.28	10	317.00	317.50	-1	20,815	0.00%
2019/01/15	9	312.33	8	312.56	314.00	1	21,044	0.00%
2019/01/14	5	306.70	4	306.50	307.00	1	21,175	0.00%
2019/01/11	7	309.29	14	309.21	306.00	-7	21,492	-0.03%
2019/01/10	13	305.27	5	305.30	304.50	8	21,530	0.04%
2019/01/09	6	306.08	4	312.25	303.50	2	21,682	0.01%
2019/01/08	5	295.00	5	294.90	294.00	0	21,582	0.00%
2019/01/07	6	297.92	7	298.14	296.50	-1	21,821	0.00%
2019/01/04	6	291.09	5	291.00	289.50	1	22,086	0.00%
2019/01/03	8	306.63	6	308.58	303.00	2	22,148	0.01%
2019/01/02	6	317.92	4	320.13	314.00	2	22,326	0.01%
2018/12/28	6	320.50	5	321.60	319.00	1	22,743	0.00%
2018/12/27	13	326.65	17	325.41	321.00	-4	23,057	-0.02%
2018/12/26	7	325.43	8	332.75	314.00	-1	23,010	0.00%
2018/12/25	5.1	325.34	3	323.67	328.50	2.1	22,973	0.01%
2018/12/24	3.1	325.19	2	323.50	331.00	1.1	23,045	0.00%
2018/12/22	0	0.00	2	323.00	322.50	-2	23,071	-0.01%
2018/12/21	6	315.83	6.2	317.69	328.00	-0.2	23,401	0.00%
2018/12/20	6	313.50	4	314.88	314.00	2	23,379	0.01%
2018/12/19	7	326.07	10	324.90	320.00	-3	23,332	-0.01%
2018/12/18	5	316.60	3	316.83	320.00	2	23,364	0.01%
2018/12/17	6.1	320.69	6	315.83	321.50	0.1	23,451	0.00%
2018/12/14	10	311.35	12	308.38	320.00	-2	23,654	-0.01%
2018/12/13	13	325.38	19	322.55	314.50	-6	23,631	-0.03%
2018/12/12	9	339.28	8	340.94	338.50	1	23,390	0.00%
2018/12/11	12	328.71	11	327.27	332.00	1	23,313	0.00%
2018/12/10	19	339.71	9	338.39	323.50	10	23,451	0.04%
2018/12/07	8	351.75	9	352.67	356.50	-1	23,309	0.00%
2018/12/06	12	371.54	16	364.00	349.50	-4	23,214	-0.02%
2018/12/05	16	388.44	21	387.48	388.00	-5	23,066	-0.02%
2018/12/04	20	407.15	14	409.71	401.50	6	23,116	0.03%
2018/12/03	12	400.58	13	401.54	407.00	-1	23,138	0.00%
2018/11/30	4	365.38	9	364.94	370.00	-5	23,150	-0.02%
2018/11/29	12	366.54	11	371.05	359.50	1	23,039	0.00%
2018/11/28	22	349.55	12	348.96	357.50	10	22,901	0.04%
2018/11/27	12	337.58	13	332.15	340.00	-1	22,647	0.00%
2018/11/26	7	323.79	6	324.00	327.00	1	22,440	0.00%
2018/11/23	6	326.00	12	330.17	319.00	-6	22,378	-0.03%
2018/11/22	12	345.46	11	343.67	332.00	1	22,313	0.00%
2018/11/21	10	329.80	10	328.45	340.00	0	22,117	0.00%
2018/11/20	11	320.45	17	319.41	321.00	-6	21,995	-0.03%
2018/11/19	5	315.60	5	313.60	317.50	0	21,950	0.00%
2018/11/16	8	313.81	9	315.17	310.00	-1	21,979	0.00%
2018/11/15	12	309.88	11	308.64	312.00	1	21,801	0.00%
2018/11/14	13	306.96	15	312.93	306.00	-2	21,837	-0.01%
2018/11/13	22	306.80	21	298.55	311.00	1	21,884	0.00%
2018/11/12	23	309.52	17	310.26	310.00	6	21,928	0.03%
2018/11/09	9	326.33	8	320.94	329.00	1	21,966	0.00%
2018/11/08	5	333.20	9	338.61	324.00	-4	21,832	-0.02%
2018/11/07	14	316.36	11	315.77	331.00	3	21,787	0.01%
2018/11/06	18	319.86	14	322.64	308.00	4	21,693	0.02%
2018/11/05	15	339.20	15	340.03	340.00	0	21,585	0.00%
2018/11/02	25	360.44	34	363.82	345.50	-9	21,659	-0.04%
2018/11/01	21	341.17	18	330.67	347.00	3	21,253	0.01%
2018/10/31	30	312.05	28	315.27	315.50	2	20,947	0.01%
2018/10/30	9	304.50	14	307.61	298.00	-5	20,601	-0.02%
2018/10/29	12	321.46	16	323.41	320.00	-4	20,523	-0.02%
2018/10/26	23	325.13	21	324.14	324.00	2	20,366	0.01%
2018/10/25	19.3	324.22	18	317.25	315.50	1.3	20,022	0.01%
2018/10/24	8	361.06	8	357.44	349.00	0	19,958	0.00%
2018/10/23	9	376.89	6	375.33	366.00	3	19,663	0.02%
2018/10/22	10	381.65	9	392.44	390.00	1	19,377	0.01%
2018/10/19	13	398.19	8	399.50	394.00	5	19,227	0.03%
2018/10/18	6	426.42	6	421.50	421.50	0	18,942	0.00%
2018/10/17	7	427.21	6.1	433.26	418.00	0.9	18,861	0.00%
2018/10/16	4.1	419.39	5	419.10	419.00	-0.9	18,685	0.00%
2018/10/15	2	413.25	3.2	419.71	410.00	-1.2	18,626	-0.01%
2018/10/12	11	407.41	11	410.00	415.00	0	18,516	0.00%
2018/10/11	7.2	393.04	5	395.60	388.00	2.2	18,424	0.01%
2018/10/09	16	413.00	19	418.47	423.50	-3	18,235	-0.02%
2018/10/08	4	391.63	3	394.50	404.00	1	17,981	0.01%
2018/10/05	11	423.86	15	413.20	403.00	-4	17,564	-0.02%
2018/10/04	6	456.25	3	451.33	446.00	3	17,277	0.02%
2018/10/03	7	456.57	5	453.10	451.00	2	17,402	0.01%
2018/10/02	11	471.27	9	468.11	458.00	2	17,240	0.01%
2018/10/01	6	461.33	10	468.10	470.00	-4	17,144	-0.02%
2018/09/28	18	467.31	15	460.03	459.00	3	17,136	0.02%
2018/09/27	9	474.94	7	471.14	466.00	2	16,819	0.01%
2018/09/26	6	500.67	3	506.67	490.00	3	16,641	0.02%
2018/09/25	13	507.46	13	521.23	506.00	0	16,651	0.00%
2018/09/21	5	504.40	7	510.86	514.00	-2	16,571	-0.01%
2018/09/20	24	480.31	21	487.19	490.00	3	16,382	0.02%
2018/09/19	1	512.00	4	507.25	479.00	-3	15,986	-0.02%
2018/09/18	9	507.67	8	510.25	501.00	1	15,768	0.01%
2018/09/17	7	529.29	5	530.80	533.00	2	15,646	0.01%
2018/09/14	13	521.69	12	532.50	534.00	1	15,608	0.01%
2018/09/13	5	530.80	3	520.67	508.00	2	15,358	0.01%
2018/09/12	21	525.14	20	533.35	528.00	1	15,240	0.01%
2018/09/11	6	546.00	11	549.91	546.00	-5	15,244	-0.03%
2018/09/10	6	533.67	5	539.60	532.00	1	15,046	0.01%
2018/09/07	2	547.50	1	552.00	545.00	1	14,799	0.01%
2018/09/06	1	615.00	0	0.00	595.00	1	14,466	0.01%
2018/09/05	7	624.00	8	622.50	611.00	-1	14,238	-0.01%
2018/09/04	3	623.00	2	617.00	630.00	1	14,222	0.01%
2018/09/03	5	659.60	5	654.00	629.00	0	13,956	0.00%
2018/08/31	6	697.33	6	697.33	698.00	0	13,827	0.00%
2018/08/30	7	700.86	7	699.43	696.00	0	13,859	0.00%
2018/08/29	3	700.00	2.1	696.79	705.00	0.9	13,851	0.01%
2018/08/28	1	680.00	1	689.00	675.00	0	13,739	0.00%
2018/08/27	2	688.00	1	691.00	695.00	1	13,582	0.01%
2018/08/24	3	641.67	4	636.75	643.00	-1	13,402	-0.01%
2018/08/23	4	636.25	4	641.00	628.00	0	13,317	0.00%
2018/08/22	5	655.40	4	660.25	650.00	1	13,214	0.01%
2018/08/21	2	673.00	2	655.00	673.00	0	13,070	0.00%
2018/08/20	3	651.00	4	641.00	662.00	-1	12,901	-0.01%
2018/08/17	2	638.00	1	675.00	630.00	1	12,641	0.01%
2018/08/16	8	641.38	10	645.80	663.00	-2	12,302	-0.02%
2018/08/15	5	616.40	6	614.83	610.00	-1	12,018	-0.01%
2018/08/14	5	623.00	4	627.25	637.00	1	11,792	0.01%
2018/08/13	6	626.83	7	606.14	597.00	-1	11,467	-0.01%
2018/08/10	10	686.93	10	671.60	651.00	0	11,084	0.00%
2018/08/09	8	729.23	6	726.00	720.00	2	10,698	0.02%
2018/08/08	4	797.50	3	782.67	742.00	1	10,347	0.01%
2018/08/07	2	764.00	2	786.00	788.00	0	10,030	0.00%
2018/08/06	3	744.89	6	744.33	724.00	-3	10,095	-0.03%
2018/08/03	6	719.67	4	732.50	730.00	2	10,156	0.02%
2018/08/02	4	749.50	2	720.00	716.00	2	9,950	0.02%
2018/08/01	3	784.00	4.1	795.60	795.00	-1.1	9,883	-0.01%
2018/07/31	6	796.50	4	805.25	781.00	2	9,829	0.02%
2018/07/30	5	885.60	2	840.00	840.00	3	9,636	0.03%
2018/07/27	1	914.00	1	928.00	933.00	0	9,581	0.00%
2018/07/26	1	922.00	2	936.78	915.00	-1	9,643	-0.01%
2018/07/25	0	0.00	1	917.00	925.00	-1	9,619	-0.01%
2018/07/24	4	862.19	3	858.67	893.00	1	9,720	0.01%
2018/07/23	1	818.00	1	839.00	843.00	0	9,844	0.00%
2018/07/20	1	812.00	0	0.00	812.00	1	9,892	0.01%
2018/07/19	5	867.20	6	884.00	892.00	-1	9,848	-0.01%
2018/07/18	8	863.50	6	853.67	860.00	2	9,781	0.02%
2018/07/17	4	932.75	4	916.25	904.00	0	9,682	0.00%
2018/07/16	0	0.00	2	973.00	962.00	-2	9,580	-0.02%
2018/07/13	1	998.00	0	0.00	998.00	1	9,632	0.01%
2018/07/12	1	983.00	2	989.00	1005.00	-1	9,608	-0.01%
2018/07/11	3	980.33	2	965.00	965.00	1	9,508	0.01%
2018/07/10	1	1015.98	1	1035.00	1045.00	0	9,173	0.00%
2018/07/09	1	1060.00	0	0.00	1020.00	1	9,168	0.01%
2018/07/06	2	1100.00	2	1157.50	1175.00	0	9,120	0.00%
2018/07/05	0	0.00	1.3	1177.87	1115.00	-1.3	9,021	-0.01%
2018/07/04	0	0.00	1	1200.00	1180.00	-1	8,974	-0.01%
2018/07/03	6	1228.33	3	1198.33	1165.00	3	8,943	0.03%
2018/06/27	0	0.00	1	1045.00	1020.00	-1	8,554	-0.01%
2018/06/26	1	995.00	0	0.00	1035.00	1	8,482	0.01%
2018/06/22	1	999.00	1	942.00	942.00	0	8,464	0.00%
2018/06/20	1	1025.00	1	933.00	1010.00	0	8,485	0.00%
2018/06/19	1	1080.00	0.3	1035.00	1035.00	0.7	8,404	0.01%
2018/06/13	0	0.00	0.1	1130.00	1130.00	-0.1	8,377	0.00%
2018/06/12	2	1177.50	2	1152.50	1135.00	0	8,374	0.00%
2018/06/11	2	1215.00	2	1210.00	1210.00	0	8,254	0.00%
2018/06/06	1	1125.00	1	1075.00	1125.00	0	8,199	0.00%
2018/06/05	1	1025.00	1	1030.00	1025.00	0	8,160	0.00%
2018/06/04	1	1045.00	1	1030.00	1070.00	0	8,132	0.00%
2018/06/01	1	994.00	0	0.00	982.00	1	8,189	0.01%
2018/05/28	1	1065.00	1	1015.00	1065.00	0	8,265	0.00%
2018/05/25	0	0.00	0.1	965.00	969.00	-0.1	8,376	0.00%
2018/05/24	1	901.00	1	925.00	913.00	0	8,482	0.00%
2018/05/21	0	0.00	0.4	970.00	974.00	-0.4	8,574	0.00%
2018/05/18	1	880.00	0	0.00	886.00	1	8,598	0.01%
2018/05/15	0	0.00	0.1	1000.00	1000.00	-0.1	8,607	0.00%
2018/05/14	2	913.00	3	910.33	913.00	-1	8,578	-0.01%
2018/05/11	1	864.00	1	825.00	830.00	0	8,639	0.00%
2018/05/10	4	827.50	5	809.80	845.00	-1	8,382	-0.01%
2018/05/09	3	765.67	3	759.33	769.00	0	8,193	0.00%
2018/05/08	6	748.17	4	746.75	718.00	2	8,066	0.02%
2018/05/07	0	0.00	3	723.67	741.00	-3	7,911	-0.04%
2018/05/04	4	671.75	4	672.75	674.00	0	7,867	0.00%
2018/05/03	4	650.50	4	654.25	653.00	0	7,785	0.00%
2018/05/02	1	653.00	1	640.00	655.00	0	7,734	0.00%
2018/04/30	2	635.50	2	635.00	627.00	0	7,707	0.00%
2018/04/26	7	600.00	7	609.29	593.00	0	7,738	0.00%
2018/04/25	3	601.67	3	610.00	584.00	0	7,584	0.00%
2018/04/24	4	654.00	3	661.00	639.00	1	7,374	0.01%
2018/04/23	4	664.75	4	646.00	684.00	0	7,193	0.00%
2018/04/20	6	633.17	7	630.57	622.00	-1	7,192	-0.01%
2018/04/19	6	670.50	6	667.50	650.00	0	7,135	0.00%
2018/04/18	0	0.00	1	663.00	664.00	-1	6,969	-0.01%
2018/04/17	1	616.00	1	627.00	604.00	0	6,938	0.00%
2018/04/13	1	564.00	1	559.00	560.00	0	6,736	0.00%
2018/04/03	2	509.50	2	514.00	511.00	0	6,666	0.00%
2018/03/28	1	495.00	1	498.50	495.00	0	6,563	0.00%
2018/03/27	1	503.00	1	489.50	503.00	0	6,542	0.00%
2018/03/26	10	481.25	10	478.30	475.00	0	6,466	0.00%
2018/03/23	1	479.00	1	496.00	484.00	0	6,424	0.00%
2018/03/22	1	502.00	2	508.00	507.00	-1	6,438	-0.02%
2018/03/21	1	478.00	2.4	483.34	488.00	-1.4	6,366	-0.02%
2018/03/20	2	457.25	2	455.75	467.00	0	6,256	0.00%
2018/03/19	1	429.00	5	435.90	441.00	-4	6,150	-0.07%
2018/03/16	2	417.75	1	421.50	425.00	1	6,091	0.02%
2018/03/15	1	415.50	1	417.00	417.50	0	6,030	0.00%
2018/03/14	3	422.17	2.2	408.87	405.50	0.8	6,045	0.01%
2018/03/13	2	410.50	2	413.75	419.00	0	6,009	0.00%
2018/03/12	1	410.00	1	410.00	410.00	0	5,998	0.00%
2018/03/09	3	403.00	13	400.46	405.50	-10	5,986	-0.17%
2018/03/07	1	392.00	2	384.00	393.50	-1	5,856	-0.02%
2018/03/06	0	0.00	7.2	383.42	383.50	-7.2	5,819	-0.12%
2018/03/05	4	374.50	4	378.00	377.00	0	6,084	0.00%
2018/03/01	0	0.00	1	340.50	346.00	-1	5,882	-0.02%
2018/02/27	4	328.50	5	330.10	330.50	-1	5,833	-0.02%
2018/02/26	3	326.83	3	325.67	325.00	0	5,824	0.00%
2018/02/23	3	340.50	3	342.17	325.00	0	5,726	0.00%
2018/02/22	6	327.17	2	322.00	327.00	4	5,606	0.07%
2018/02/21	16	326.91	0	0.00	326.00	16	5,491	0.29%
2018/02/12	3	324.50	1	312.00	312.00	2	5,437	0.04%
2018/02/09	1	322.00	1	321.00	331.50	0	5,426	0.00%
2018/02/08	6	356.33	6	353.00	348.00	0	5,406	0.00%
2018/02/07	2	362.00	2	365.25	357.50	0	5,364	0.00%
2018/02/05	2	384.00	2	387.75	385.00	0	5,207	0.00%
2018/02/02	4	403.63	12	403.50	400.00	-8	5,176	-0.15%
2018/02/01	8	384.63	1	384.00	386.00	7	5,070	0.14%
2018/01/31	2	373.00	4	381.88	387.00	-2	5,049	-0.04%
2018/01/30	1	370.00	1	375.00	373.00	0	5,001	0.00%
2018/01/29	1	382.00	1	372.00	382.50	0	4,960	0.00%
2018/01/26	6	382.75	4	379.25	373.00	2	4,892	0.04%
2018/01/25	5	392.40	16	401.97	395.50	-11	4,805	-0.23%
2018/01/24	4	396.13	3	401.00	397.00	1	4,794	0.02%
2018/01/23	4	407.25	1	395.00	395.00	3	4,728	0.06%
2018/01/22	0	0.00	2	407.50	415.00	-2	4,613	-0.04%
2018/01/19	0	0.00	5	374.10	389.00	-5	4,490	-0.11%
2018/01/18	7	357.43	0	0.00	362.00	7	4,482	0.16%
2018/01/17	7	351.57	0	0.00	355.00	7	4,397	0.16%
2018/01/16	5	353.00	2	350.00	360.50	3	4,332	0.07%
2018/01/15	3	355.83	2	358.50	354.00	1	4,165	0.02%
2018/01/12	3	381.17	2	382.50	375.00	1	4,073	0.02%
2018/01/11	0	0.00	7	385.50	386.50	-7	4,022	-0.17%
2018/01/10	1	388.00	0	0.00	379.50	1	3,929	0.03%
2018/01/03	0	0.00	2	368.00	389.00	-2	3,730	-0.05%