國巨 (2327)-中國信託-新竹券商分點個股進出

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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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	0	534.00	0.1	526.00	534.00	-0.1	2,434	0.00%
2024/11/20	1.6	530.35	0	0.00	526.00	1.6	2,440	0.07%
2024/11/19	1.1	536.95	0	0.00	535.00	1.1	2,441	0.04%
2024/11/18	0.1	531.00	0	0.00	530.00	0.1	2,446	0.00%
2024/11/15	0.3	535.00	0.1	537.00	533.00	0.2	2,444	0.01%
2024/11/14	1.5	546.00	0	0.00	534.00	1.5	2,453	0.06%
2024/11/12	0.5	549.59	0	0.00	545.00	0.5	2,489	0.02%
2024/11/11	0.1	549.00	0	0.00	557.00	0.1	2,477	0.00%
2024/11/08	0.5	558.00	0	0.00	548.00	0.5	2,477	0.02%
2024/11/07	1.1	549.36	0.1	553.00	551.00	1.1	2,473	0.04%
2024/11/06	0.4	536.29	0.1	534.00	534.00	0.3	2,465	0.01%
2024/11/05	0.3	540.00	0	0.00	538.00	0.3	2,455	0.01%
2024/11/04	0.3	549.00	1	542.00	543.00	-0.8	2,502	-0.03%
2024/11/01	0.7	540.06	0.2	538.00	545.00	0.5	2,541	0.02%
2024/10/30	6.4	568.18	7.6	568.10	558.00	-1.2	2,536	-0.05%
2024/10/29	1.7	591.34	0.1	598.59	591.00	1.6	2,439	0.07%
2024/10/28	0.1	608.00	0	0.00	613.00	0.1	2,496	0.00%
2024/10/25	0	0.00	1	615.00	615.00	-1	2,497	-0.04%
2024/10/24	0	0.00	0.1	612.00	610.00	-0.1	2,529	0.00%
2024/10/23	1.1	612.75	1	613.00	614.00	0.1	2,571	0.01%
2024/10/22	1.3	623.73	1	623.00	620.00	0.3	2,568	0.01%
2024/10/18	2	624.00	0.1	624.00	624.00	1.9	2,619	0.07%
2024/10/17	0.3	620.00	0	0.00	619.00	0.3	2,623	0.01%
2024/10/16	0.3	616.45	0	0.00	621.00	0.3	2,633	0.01%
2024/10/15	0.9	624.00	0	0.00	625.00	0.9	2,708	0.03%
2024/10/14	0	0.00	1.1	611.53	618.00	-1.1	2,706	-0.04%
2024/10/11	0.6	608.66	0	606.00	604.00	0.6	2,736	0.02%
2024/10/09	1.1	619.67	0.2	620.67	611.00	0.8	2,780	0.03%
2024/10/08	0.5	611.35	0	0.00	613.00	0.5	2,790	0.02%
2024/10/07	2	615.04	0	618.00	624.00	2	2,799	0.07%
2024/10/04	2.1	610.37	0	0.00	607.00	2.1	2,796	0.08%
2024/10/01	0	621.00	0	0.00	620.00	0	2,786	0.00%
2024/09/27	4.1	636.00	2	635.00	635.00	2.1	2,826	0.07%
2024/09/25	0	0.00	0.3	640.00	645.00	-0.3	2,759	-0.01%
2024/09/24	0.1	614.00	2	617.00	623.00	-2	2,720	-0.07%
2024/09/23	0	0.00	1	612.00	613.00	-1	2,761	-0.04%
2024/09/20	0.5	607.00	0.2	607.00	604.00	0.3	2,810	0.01%
2024/09/19	2	602.88	1.1	610.21	609.00	0.9	2,841	0.03%
2024/09/18	0.1	606.96	0	0.00	604.00	0.1	2,882	0.00%
2024/09/16	0	0.00	0.1	615.00	615.00	-0.1	2,982	0.00%
2024/09/13	0	606.00	0	0.00	606.00	0	2,983	0.00%
2024/09/12	0	605.00	0	0.00	603.00	0	3,001	0.00%
2024/09/11	0	571.00	0	0.00	573.00	0	2,989	0.00%
2024/09/10	1	589.96	1	593.00	577.00	0	2,985	0.00%
2024/09/09	0.5	591.55	0	0.00	593.00	0.5	3,013	0.02%
2024/09/06	0	608.00	0	0.00	607.00	0	2,993	0.00%
2024/09/05	0.6	613.08	9	611.00	606.00	-8.4	2,994	-0.28%
2024/09/04	1.8	610.95	5	611.21	608.00	-3.2	2,999	-0.11%
2024/09/03	0.1	646.00	0	0.00	642.00	0.1	2,995	0.00%
2024/09/02	0.1	658.00	1	660.00	655.00	-0.9	3,001	-0.03%
2024/08/30	0	0.00	2	660.50	657.00	-2	3,019	-0.07%
2024/08/28	1	653.85	0	0.00	654.00	1	3,026	0.03%
2024/08/27	0	654.00	1	652.00	653.00	-1	3,092	-0.03%
2024/08/26	1.1	660.69	1	655.00	655.00	0.1	3,098	0.00%
2024/08/23	0	639.25	0	0.00	648.00	0	3,089	0.00%
2024/08/22	0.1	640.00	0	0.00	641.00	0.1	3,089	0.00%
2024/08/21	0.5	639.02	0	0.00	635.00	0.5	3,121	0.02%
2024/08/20	2.1	646.90	0	0.00	646.00	2.1	3,118	0.07%
2024/08/19	0.1	637.00	1	638.00	633.00	-0.9	3,112	-0.03%
2024/08/16	2.1	630.15	1	631.00	631.00	1.1	3,111	0.03%
2024/08/15	4.7	628.79	2	622.00	622.00	2.7	3,092	0.09%
2024/08/14	5	754.00	3.6	746.14	745.00	1.4	3,046	0.05%
2024/08/13	0	0.00	1	734.06	738.00	-1	3,028	-0.03%
2024/08/12	1	742.91	0.1	735.50	733.00	0.9	3,039	0.03%
2024/08/09	3	735.05	0	0.00	727.00	3	3,045	0.10%
2024/08/08	0.1	710.00	0	0.00	701.00	0.1	3,020	0.00%
2024/08/07	4.1	683.80	1.1	702.91	702.00	3	3,001	0.10%
2024/08/06	5.2	680.50	1	640.00	677.00	4.2	3,014	0.14%
2024/08/05	2.6	679.77	0	0.00	669.00	2.6	2,986	0.09%
2024/08/02	0	752.00	0	0.00	743.00	0	2,966	0.00%
2024/08/01	2	790.47	0	785.00	786.00	2	2,960	0.07%
2024/07/31	1	760.26	2.3	791.05	792.00	-1.3	2,961	-0.04%
2024/07/30	6	725.78	2.8	723.95	730.00	3.2	3,024	0.11%
2024/07/29	0	717.00	0.2	714.00	720.00	-0.2	3,019	-0.01%
2024/07/26	1	722.13	0.6	727.00	727.00	0.4	3,009	0.01%
2024/07/23	3	748.33	0	0.00	755.00	3	3,011	0.10%
2024/07/22	0.1	748.69	0	0.00	742.00	0.1	2,999	0.00%
2024/07/19	4.1	770.91	0.2	765.00	766.00	3.9	2,974	0.13%
2024/07/17	1	796.00	1.2	797.65	798.00	-0.2	2,971	-0.01%
2024/07/16	1.1	804.65	6.1	811.54	804.00	-5	3,010	-0.17%
2024/07/15	0.2	770.18	6	767.32	772.00	-5.9	2,958	-0.20%
2024/07/12	1.3	775.11	1	774.20	770.00	0.3	2,960	0.01%
2024/07/11	0.1	777.00	0.1	786.14	797.00	0	2,928	0.00%
2024/07/10	1	747.12	2.3	753.44	764.00	-1.2	2,881	-0.04%
2024/07/09	2	742.00	0.2	747.00	745.00	1.8	2,899	0.06%
2024/07/08	0	753.00	0	0.00	755.00	0	2,903	0.00%
2024/07/04	0	738.00	0.2	740.00	753.00	-0.1	2,929	0.00%
2024/07/03	0.3	734.00	2	736.00	731.00	-1.7	2,920	-0.06%
2024/07/02	0	723.00	0	0.00	717.00	0	2,916	0.00%
2024/07/01	2	725.04	0	0.00	724.00	2	2,923	0.07%
2024/06/28	0.3	739.11	0.1	739.00	730.00	0.2	2,927	0.01%
2024/06/27	1.2	743.40	0	0.00	742.00	1.2	3,027	0.04%
2024/06/26	2.1	757.66	1.3	762.40	763.00	0.9	2,986	0.03%
2024/06/25	0.1	754.00	0.4	754.00	756.00	-0.3	2,969	-0.01%
2024/06/24	0.1	763.17	1.4	765.13	759.00	-1.3	2,915	-0.04%
2024/06/21	1.3	740.00	2.6	754.95	759.00	-1.3	2,880	-0.05%
2024/06/20	2.6	714.35	1	714.06	715.00	1.6	2,801	0.06%
2024/06/19	0.2	717.00	0	715.00	717.00	0.2	2,817	0.01%
2024/06/18	0	0.00	0.3	709.26	712.00	-0.3	2,839	-0.01%
2024/06/17	0.5	700.00	3.1	700.90	705.00	-2.6	2,826	-0.09%
2024/06/14	0.1	692.00	0	690.00	696.00	0.1	2,819	0.00%
2024/06/13	0.1	676.00	0.4	678.00	678.00	-0.3	2,780	-0.01%
2024/06/12	0.1	667.00	0	0.00	668.00	0.1	2,785	0.00%
2024/06/11	0	668.00	0.2	669.00	666.00	-0.1	2,800	-0.01%
2024/06/07	1.2	686.13	0.5	680.00	678.00	0.7	2,825	0.02%
2024/06/05	0.2	675.00	1	681.00	671.00	-0.8	2,804	-0.03%
2024/06/03	0	0.00	2	676.00	677.00	-2	2,841	-0.07%
2024/05/31	1	668.25	0	0.00	662.00	1	2,834	0.04%
2024/05/29	0	667.00	0.1	670.00	668.00	-0.1	2,791	0.00%
2024/05/28	0.2	668.00	0	670.00	669.00	0.2	2,854	0.01%
2024/05/27	0	660.00	1	671.00	667.00	-1	2,880	-0.03%
2024/05/24	0	650.00	0.1	649.58	651.00	0	2,838	0.00%
2024/05/23	0.1	639.54	0	0.00	638.00	0.1	2,811	0.00%
2024/05/22	0	636.43	2.4	638.49	636.00	-2.3	2,821	-0.08%
2024/05/21	1	626.00	0	0.00	630.00	1	2,814	0.04%
2024/05/20	0.4	635.89	0	0.00	634.00	0.4	2,812	0.02%
2024/05/16	1.3	640.92	0	638.00	645.00	1.2	2,800	0.04%
2024/05/15	0.5	634.00	1	636.00	630.00	-0.5	2,808	-0.02%
2024/05/10	3	652.00	0	0.00	635.00	3	2,809	0.11%
2024/05/09	0.1	654.00	2	653.00	648.00	-2	2,781	-0.07%
2024/05/08	1	670.00	0	0.00	662.00	1	2,748	0.04%
2024/05/06	0	0.00	0.3	656.00	659.00	-0.3	2,689	-0.01%
2024/05/03	8.5	666.48	8	659.00	655.00	0.5	2,641	0.02%
2024/04/30	0	0.00	1.2	629.21	625.00	-1.2	2,463	-0.05%
2024/04/29	1.1	629.89	1	629.00	631.00	0.1	2,447	0.00%
2024/04/26	0	0.00	1	619.00	615.00	-1	2,409	-0.04%
2024/04/24	2	614.50	3.1	619.06	624.00	-1.1	2,408	-0.05%
2024/04/23	0	606.00	1.8	607.11	607.00	-1.8	2,442	-0.07%
2024/04/22	1	600.00	0	0.00	599.00	1	2,430	0.04%
2024/04/19	1.4	587.50	0.5	599.00	588.00	0.9	2,393	0.04%
2024/04/18	0.7	590.36	0	0.00	593.00	0.7	2,348	0.03%
2024/04/16	0	0.00	0.2	596.00	585.00	-0.2	2,348	-0.01%
2024/04/15	0.2	604.50	0	0.00	602.00	0.2	2,322	0.01%
2024/04/12	0	0.00	3.6	618.24	618.00	-3.6	2,286	-0.16%
2024/04/11	0	0.00	0.1	617.00	609.00	-0.1	2,256	0.00%
2024/04/10	0	0.00	1	626.00	621.00	-1	2,230	-0.04%
2024/04/08	1	616.00	2	630.00	617.00	-1	2,225	-0.04%
2024/04/03	0	0.00	0.5	615.00	614.00	-0.5	2,189	-0.02%
2024/04/02	3.7	615.67	0.2	616.47	616.00	3.5	2,171	0.16%
2024/04/01	4.9	620.97	2.6	619.84	622.00	2.3	2,135	0.11%
2024/03/29	0.1	591.00	0.4	593.27	591.00	-0.3	2,016	-0.01%
2024/03/28	1	592.00	1	589.00	594.00	0	2,012	0.00%
2024/03/27	0	575.00	0	0.00	581.00	0	2,001	0.00%
2024/03/25	2	589.00	2	583.50	582.00	0	1,987	0.00%
2024/03/22	0.1	586.00	0	0.00	588.00	0.1	1,970	0.01%
2024/03/21	1	573.07	8	571.00	585.00	-7	1,958	-0.36%
2024/03/20	0	0.00	1	581.00	579.00	-1	1,938	-0.05%
2024/03/18	0.1	583.00	0	0.00	586.00	0.1	2,040	0.00%
2024/03/15	0.2	580.00	2	579.50	583.00	-1.9	2,079	-0.09%
2024/03/14	4	586.50	0	584.00	584.00	4	2,123	0.19%
2024/03/13	6	585.63	0.1	579.00	583.00	5.9	2,121	0.28%
2024/03/12	0	0.00	0.1	573.50	578.00	-0.1	2,092	0.00%
2024/03/11	1	566.00	0.1	567.00	566.00	0.9	2,078	0.04%
2024/03/08	0.5	563.00	5	560.00	565.00	-4.5	2,087	-0.22%
2024/03/07	2.5	556.80	0	557.00	556.00	2.5	2,034	0.12%
2024/03/05	2.5	550.20	0	0.00	549.00	2.5	2,074	0.12%
2024/03/04	1	558.00	1	559.00	556.00	0	2,094	0.00%
2024/03/01	6.2	568.58	4.5	565.00	563.00	1.7	2,148	0.08%
2024/02/29	3.5	555.43	1.8	554.11	558.00	1.7	2,085	0.08%
2024/02/26	1	545.99	0.4	546.00	547.00	0.6	2,124	0.03%
2024/02/23	1	545.00	0	0.00	541.00	1	2,119	0.05%
2024/02/22	1	553.00	0	0.00	552.00	1	2,101	0.05%
2024/02/21	1	556.00	0	0.00	556.00	1	2,096	0.05%
2024/01/29	0	0.00	0	558.00	558.00	0	2,030	0.00%
2024/01/22	0	0.00	0.1	558.00	556.00	-0.1	2,117	0.00%
2024/01/19	1	558.00	0	0.00	564.00	1	2,127	0.05%
2024/01/18	0.1	565.00	0	0.00	557.00	0.1	2,132	0.00%
2024/01/16	1	565.00	1	569.00	564.00	0	2,054	0.00%
2024/01/15	0	0.00	0.3	573.00	576.00	-0.3	2,039	-0.01%
2024/01/12	0.3	560.00	0	0.00	560.00	0.3	2,035	0.01%
2024/01/10	2.1	555.56	0	557.00	555.00	2	2,064	0.10%
2024/01/09	1	566.00	0	0.00	565.00	1	2,090	0.05%
2024/01/08	0.1	580.00	0	0.00	572.00	0.1	2,080	0.00%
2024/01/05	1	576.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	3	578.00	0	0.00	577.00	3	2,125	0.14%
2024/01/03	0	0.00	0	582.00	578.00	0	2,127	0.00%
2023/12/29	1	593.00	0	0.00	597.00	1	2,097	0.05%
2023/12/22	0	0.00	1	595.00	596.00	-1	2,130	-0.05%
2023/12/21	0	0.00	0	608.00	607.00	0	2,113	0.00%
2023/12/19	0	0.00	2	614.00	616.00	-2	2,106	-0.09%
2023/12/18	0	622.00	0	0.00	620.00	0	2,095	0.00%
2023/12/15	1	629.00	0.1	629.00	633.00	1	2,091	0.05%
2023/12/14	2	632.00	1.8	630.56	634.00	0.2	2,058	0.01%
2023/12/13	2	610.50	7	611.86	605.00	-5	1,990	-0.25%
2023/12/12	1	623.00	1.8	620.23	619.00	-0.8	1,991	-0.04%
2023/12/11	0	0.00	6.2	613.60	614.00	-6.2	1,943	-0.32%
2023/12/06	3	591.00	0.5	591.16	595.00	2.5	1,901	0.13%
2023/12/05	1	598.00	0	0.00	600.00	1	1,877	0.05%
2023/12/04	0	0.00	0.1	595.00	599.00	-0.1	1,861	-0.01%
2023/12/01	0	0.00	2	595.50	597.00	-2	1,862	-0.11%
2023/11/30	2	604.00	1.1	599.77	601.00	0.9	1,869	0.05%
2023/11/29	3	598.00	0.2	594.84	599.00	2.8	1,847	0.15%
2023/11/28	3.1	592.64	3.5	586.57	594.00	-0.5	1,921	-0.02%
2023/11/27	0	0.00	0.8	568.08	571.00	-0.8	1,861	-0.04%
2023/11/24	0.1	571.00	5.4	575.34	575.00	-5.3	1,859	-0.29%
2023/11/21	0	0.00	0.2	550.00	550.00	-0.2	1,781	-0.01%
2023/11/20	1	541.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	0	0.00	0	546.00	547.00	0	1,777	0.00%
2023/11/16	1	545.00	0	0.00	545.00	1	1,780	0.06%
2023/11/13	0	0.00	1	555.00	557.00	-1	1,781	-0.06%
2023/11/10	0	0.00	1	542.00	545.00	-1	1,771	-0.06%
2023/11/08	1	554.00	0	0.00	549.00	1	1,796	0.06%
2023/11/07	0	0.00	3	556.00	557.00	-3	1,799	-0.17%
2023/11/06	0	0.00	0.2	550.00	551.00	-0.2	1,789	-0.01%
2023/11/03	0	0.00	0.5	547.20	549.00	-0.5	1,785	-0.03%
2023/11/02	0	0.00	1.2	547.00	547.00	-1.2	1,778	-0.07%
2023/11/01	1	549.00	3	538.67	538.00	-2	1,760	-0.11%
2023/10/31	0.1	527.00	0	0.00	526.00	0.1	1,721	0.01%
2023/10/30	0	0.00	0.1	537.00	539.00	-0.1	1,730	-0.01%
2023/10/27	0	0.00	0.1	532.00	534.00	-0.1	1,733	0.00%
2023/10/26	0	0.00	2.1	508.18	510.00	-2.1	1,725	-0.12%
2023/10/25	0.1	523.00	0	0.00	521.00	0.1	1,743	0.00%
2023/10/24	2	526.50	0	0.00	525.00	2	1,751	0.11%
2023/10/23	1	530.00	0.1	528.00	530.00	1	1,790	0.05%
2023/10/20	2	534.50	0	0.00	530.00	2	1,796	0.11%
2023/10/19	0	545.00	0.2	545.00	549.00	-0.2	1,820	-0.01%
2023/10/18	1	553.00	2.3	552.87	550.00	-1.3	1,839	-0.07%
2023/10/17	2.1	554.19	1.3	549.67	547.00	0.8	1,808	0.04%
2023/10/16	0	0.00	1	535.00	536.00	-1	1,782	-0.06%
2023/10/13	0.1	540.50	0	0.00	542.00	0.1	1,824	0.00%
2023/10/12	1	542.97	3.9	540.00	543.00	-2.9	1,840	-0.16%
2023/10/06	1	525.00	1	526.00	525.00	0	1,822	0.00%
2023/10/05	1	526.08	0.1	524.00	530.00	1	1,819	0.05%
2023/10/04	1	512.00	0.2	517.00	521.00	0.8	1,828	0.05%
2023/10/02	0	533.00	0	0.00	533.00	0	1,829	0.00%
2023/09/28	0	526.00	0	0.00	525.00	0	1,831	0.00%
2023/09/20	0.1	517.00	0	0.00	520.00	0.1	1,877	0.00%
2023/09/19	0.1	521.86	0	0.00	520.00	0.1	1,880	0.01%
2023/09/18	0	0.00	0.1	518.00	525.00	-0.1	1,903	0.00%
2023/09/15	1	518.00	3	516.67	522.00	-2	1,898	-0.11%
2023/09/14	0	0.00	0.4	507.00	512.00	-0.4	1,870	-0.02%
2023/09/12	0	512.00	2	512.50	514.00	-2	1,892	-0.11%
2023/09/11	2	503.50	1	505.00	500.00	1	1,896	0.05%
2023/09/06	1	505.00	0	0.00	505.00	1	1,973	0.05%
2023/09/05	0.1	504.00	5	503.80	508.00	-4.9	1,979	-0.25%
2023/09/04	1	497.50	2	501.50	497.50	-1	1,991	-0.05%
2023/09/01	2	501.75	7	500.29	499.50	-5	1,977	-0.25%
2023/08/31	0	0.00	1	486.50	485.00	-1	1,904	-0.05%
2023/08/30	1	484.00	1	482.50	482.50	0	1,928	0.00%
2023/08/22	0	465.50	0	0.00	466.00	0	2,359	0.00%
2023/08/14	1.3	463.01	0	0.00	457.00	1.3	2,577	0.05%
2023/08/11	0	0.00	0.2	469.76	470.00	-0.2	2,588	-0.01%
2023/08/09	0	468.00	0	0.00	465.50	0	2,594	0.00%
2023/08/07	0	466.50	0	0.00	468.00	0	2,609	0.00%
2023/08/02	0	463.00	0.2	465.50	463.00	-0.2	2,653	-0.01%
2023/08/01	1.3	460.31	0	0.00	461.50	1.3	2,637	0.05%
2023/07/31	1	466.00	0.1	464.40	459.50	1	2,652	0.04%
2023/07/28	0.2	469.00	0.6	467.75	471.50	-0.5	2,642	-0.02%
2023/07/26	2.3	453.22	0	0.00	449.50	2.3	2,598	0.09%
2023/07/25	0.1	461.50	0	0.00	461.50	0.1	2,565	0.00%
2023/07/24	0.4	464.38	0.2	464.50	457.50	0.2	2,572	0.01%
2023/07/21	0.2	476.16	0	0.00	473.50	0.2	2,539	0.01%
2023/07/20	0.1	487.00	0	0.00	485.00	0.1	2,540	0.00%
2023/07/19	2	485.75	0	0.00	486.00	2	2,551	0.08%
2023/07/18	1.2	490.21	0	0.00	489.00	1.2	2,621	0.05%
2023/07/17	1	502.00	2	500.25	503.00	-1	2,606	-0.04%
2023/07/14	0.1	493.00	0	0.00	495.50	0.1	2,601	0.00%
2023/07/11	0	0.00	1	497.00	496.50	-1	2,667	-0.04%
2023/07/07	0.3	491.63	0	0.00	491.50	0.3	2,763	0.01%
2023/07/06	0.1	489.00	0.2	490.00	489.00	-0.1	2,755	0.00%
2023/07/05	1	488.00	0	0.00	487.50	1	2,786	0.04%
2023/07/03	0	0.00	1.3	500.00	499.50	-1.3	2,747	-0.05%
2023/06/30	0	0.00	0.5	492.50	491.50	-0.5	2,748	-0.02%
2023/06/29	0.3	492.98	0.5	493.00	495.00	-0.2	2,752	-0.01%
2023/06/28	0	0.00	8	489.19	488.00	-8	2,753	-0.29%
2023/06/27	1	489.34	4	486.50	487.00	-3	2,787	-0.11%
2023/06/26	8	488.25	6	491.00	486.00	2	2,801	0.07%
2023/06/21	3.1	493.00	1	491.00	491.00	2.1	2,822	0.07%
2023/06/20	5	497.10	4	498.38	496.00	1	2,833	0.04%
2023/06/16	2.2	509.09	10.2	512.94	506.00	-8	2,851	-0.28%
2023/06/15	10.2	504.73	3.2	509.56	510.00	7	2,843	0.25%
2023/06/14	2	501.00	27.1	502.00	499.50	-25.1	2,833	-0.89%
2023/06/13	14	495.14	0	0.00	495.00	14	2,851	0.49%
2023/06/09	0	494.00	0	0.00	492.50	0	2,944	0.00%
2023/06/08	5.1	496.99	0	0.00	494.00	5.1	2,967	0.17%
2023/06/07	9	505.67	0	0.00	504.00	9	3,005	0.30%
2023/06/06	4	512.25	1	515.00	502.00	3	3,017	0.10%
2023/06/05	1	509.00	12	517.58	519.00	-11	2,987	-0.37%
2023/06/02	5	506.20	6	506.17	506.00	-1	2,963	-0.03%
2023/06/01	3	503.00	0	0.00	500.00	3	2,944	0.10%
2023/05/31	4	503.00	2	501.50	508.00	2	2,953	0.07%
2023/05/30	1	496.01	0	0.00	496.00	1	2,868	0.04%
2023/05/29	1.1	508.81	0	0.00	508.00	1.1	2,835	0.04%
2023/05/26	4	499.13	3	500.00	502.00	1	2,797	0.04%
2023/05/25	1.1	498.90	1	507.00	507.00	0.1	2,742	0.00%
2023/05/24	0.1	491.50	0	0.00	492.50	0.1	2,711	0.00%
2023/05/23	1	491.00	0	0.00	493.50	1	2,689	0.04%
2023/05/22	0.1	490.00	0	0.00	493.00	0.1	2,684	0.00%
2023/05/19	2	498.25	2	495.50	495.50	0	2,674	0.00%
2023/05/18	0	0.00	1	500.00	500.00	-1	2,777	-0.04%
2023/05/17	0.1	492.00	0	0.00	488.50	0.1	2,793	0.00%
2023/05/16	1	494.50	0	0.00	491.00	1	2,854	0.04%
2023/05/15	1	489.00	0	0.00	488.00	1	2,865	0.03%
2023/05/12	1	490.00	0	0.00	496.00	1	2,884	0.03%
2023/05/11	1	490.00	0	0.00	490.00	1	2,961	0.03%
2023/05/10	0	0.00	2	494.75	494.50	-2	2,965	-0.07%
2023/05/08	0	0.00	1.1	507.00	504.00	-1.1	2,943	-0.04%
2023/05/04	0	492.00	0	0.00	493.50	0	2,967	0.00%
2023/05/03	4.2	495.86	4	497.50	498.00	0.2	2,986	0.01%
2023/05/02	1	500.00	0	0.00	502.00	1	3,036	0.03%
2023/04/28	2.4	497.68	0	498.00	496.00	2.4	3,122	0.08%
2023/04/27	3.1	492.90	0	0.00	492.00	3.1	3,153	0.10%
2023/04/26	1	493.00	0	0.00	495.00	1	3,150	0.03%
2023/04/25	2.1	488.29	1	496.00	490.50	1.1	3,155	0.03%
2023/04/24	0.1	498.00	1	506.00	507.00	-0.9	3,135	-0.03%
2023/04/21	4	503.24	0	0.00	495.50	4	3,149	0.13%
2023/04/20	1	533.00	0	0.00	518.00	1	3,144	0.03%
2023/04/19	0	538.00	0	0.00	535.00	0	3,233	0.00%
2023/04/17	2	554.00	2	544.00	542.00	0	3,321	0.00%
2023/04/14	1	545.00	0	0.00	553.00	1	3,301	0.03%
2023/04/13	7	546.86	7	542.00	542.00	0	3,262	0.00%
2023/04/12	0	537.00	3	541.04	542.00	-3	3,214	-0.09%
2023/04/11	1	532.00	0	0.00	527.00	1	3,148	0.03%
2023/04/10	0	0.00	4	532.75	530.00	-4	3,136	-0.13%
2023/04/07	0	517.00	0	0.00	516.00	0	3,105	0.00%
2023/03/31	4	532.50	0	0.00	529.00	4	3,095	0.13%
2023/03/30	0	0.00	0.1	520.00	520.00	-0.1	3,086	0.00%
2023/03/28	0	0.00	6.1	531.14	531.00	-6.1	3,146	-0.19%
2023/03/27	1	532.00	3	531.67	533.00	-2	3,138	-0.06%
2023/03/24	1.1	525.95	3.1	525.71	527.00	-2	3,153	-0.06%
2023/03/23	0	0.00	1	518.00	517.00	-1	3,147	-0.03%
2023/03/22	0.2	507.00	1	507.00	505.00	-0.8	3,139	-0.03%
2023/03/21	0.1	504.00	0	0.00	505.00	0.1	3,160	0.00%
2023/03/20	0	0.00	1	500.00	500.00	-1	3,157	-0.03%
2023/03/17	1.1	490.44	1.6	488.90	496.00	-0.5	3,177	-0.01%
2023/03/16	1	484.01	2.5	482.12	486.50	-1.5	3,182	-0.05%
2023/03/15	5.5	498.06	1	505.00	492.00	4.5	3,179	0.14%
2023/03/14	5.1	509.57	0	0.00	505.00	5.1	3,132	0.16%
2023/03/13	2	514.51	0	0.00	519.00	2	3,134	0.06%
2023/03/10	3.1	525.56	0.1	525.00	518.00	3	3,165	0.10%
2023/03/09	2.1	547.48	0	0.00	541.00	2.1	3,173	0.07%
2023/03/08	0	552.00	0.2	551.00	550.00	-0.2	3,208	0.00%
2023/03/07	0	0.00	1	561.00	559.00	-1	3,204	-0.03%
2023/03/06	0.2	543.00	0.1	545.00	557.00	0.1	3,199	0.00%
2023/03/03	0	548.00	0.2	538.00	539.00	-0.2	3,168	-0.01%
2023/03/02	0	0.00	0	537.00	531.00	0	3,150	0.00%
2023/03/01	1	540.00	0	0.00	538.00	1	3,141	0.03%
2023/02/24	1	538.00	0	0.00	538.00	1	3,104	0.03%
2023/02/22	1	541.06	0	0.00	541.00	1	3,120	0.03%
2023/02/21	0	0.00	1.2	562.00	560.00	-1.2	3,121	-0.04%
2023/02/20	0.1	560.91	0	0.00	561.00	0.1	3,188	0.00%
2023/02/17	0.1	568.00	0.2	574.00	569.00	-0.1	3,234	0.00%
2023/02/16	0.2	570.00	1	574.00	575.00	-0.8	3,252	-0.02%
2023/02/15	0.2	544.00	0.2	541.00	545.00	0	3,223	0.00%
2023/02/14	0	0.00	1	525.00	540.00	-1	3,220	-0.03%
2023/02/13	1	513.00	0	0.00	516.00	1	3,261	0.03%
2023/02/10	0	0.00	1	516.00	516.00	-1	3,293	-0.03%
2023/02/09	1.2	522.17	0	0.00	511.00	1.2	3,308	0.03%
2023/02/08	0.1	532.00	0	0.00	531.00	0.1	3,286	0.00%
2023/02/07	0.2	528.70	0	0.00	529.00	0.2	3,329	0.00%
2023/02/03	0	0.00	2	540.00	540.00	-2	3,427	-0.06%
2023/02/02	0	0.00	1.1	545.90	541.00	-1.1	3,458	-0.03%
2023/02/01	1	537.00	2.4	539.51	540.00	-1.4	3,470	-0.04%
2023/01/31	1	535.00	1.4	539.00	540.00	-0.4	3,468	-0.01%
2023/01/30	1.1	528.80	1.6	530.01	532.00	-0.6	3,436	-0.02%
2023/01/17	0	0.00	4.3	520.50	519.00	-4.3	3,372	-0.13%
2023/01/16	0.1	512.00	0	0.00	513.00	0.1	3,347	0.00%
2023/01/13	1	512.00	0	0.00	514.00	1	3,380	0.03%
2023/01/12	0.5	518.00	0	0.00	520.00	0.5	3,399	0.01%
2023/01/11	0.6	524.00	0	0.00	528.00	0.6	3,430	0.02%
2023/01/10	1.6	530.71	4.6	530.10	535.00	-3	3,429	-0.09%
2023/01/09	0.5	515.00	3.1	516.49	525.00	-2.6	3,404	-0.08%
2023/01/06	1	491.50	7.6	496.13	496.00	-6.6	3,316	-0.20%
2023/01/05	3	480.50	4.1	477.67	485.50	-1.1	3,296	-0.03%
2023/01/03	2	465.50	2	461.00	465.50	0	3,399	0.00%
2022/12/30	0.1	454.40	0	0.00	451.00	0.1	3,420	0.00%
2022/12/27	2	464.50	2	470.50	464.50	0	3,470	0.00%
2022/12/22	0	0.00	0.5	466.58	466.50	-0.5	3,506	-0.01%
2022/12/19	1.2	475.03	0	0.00	472.00	1.2	3,539	0.03%
2022/12/15	0	0.00	0	494.50	495.00	0	3,506	0.00%
2022/12/12	0.1	475.00	0.2	477.00	485.50	-0.1	3,583	0.00%
2022/12/08	0	0.00	1	474.00	478.50	-1	3,599	-0.03%
2022/12/07	2	480.50	0	0.00	484.50	2	3,592	0.06%
2022/12/06	0	498.00	0	0.00	491.00	0	3,580	0.00%
2022/12/05	2	497.00	4.2	502.04	502.00	-2.2	3,582	-0.06%
2022/12/02	1	484.01	40	480.47	489.50	-39	3,542	-1.10%
2022/12/01	13.1	474.95	12.8	480.33	473.00	0.3	3,544	0.01%
2022/11/30	1	456.00	3.3	456.67	463.00	-2.3	3,479	-0.07%
2022/11/29	0	0.00	0.3	437.11	438.00	-0.3	3,419	-0.01%
2022/11/28	1.1	439.71	0.1	437.00	437.50	1	3,412	0.03%
2022/11/23	2	454.90	1.1	449.37	449.00	1	3,382	0.03%
2022/11/21	0	455.00	0	0.00	454.00	0	3,392	0.00%
2022/11/18	1	458.00	0.2	454.83	453.50	0.8	3,373	0.02%
2022/11/17	0	0.00	1	466.00	466.00	-1	3,349	-0.03%
2022/11/16	1.3	457.56	3	458.67	461.00	-1.7	3,355	-0.05%
2022/11/15	2.1	446.76	3.8	452.45	455.00	-1.7	3,294	-0.05%
2022/11/14	5	440.00	3	439.50	439.50	2	3,241	0.06%
2022/11/11	0	0.00	4.5	446.44	445.50	-4.5	3,187	-0.14%
2022/11/10	1	419.51	0.1	418.50	421.50	0.9	3,081	0.03%
2022/11/09	1.1	400.05	6.5	420.94	424.00	-5.4	3,065	-0.18%
2022/11/08	0	0.00	0.1	394.57	393.50	-0.1	3,012	0.00%
2022/11/07	0.4	382.00	0.1	384.00	382.00	0.3	2,984	0.01%
2022/11/04	0	0.00	1	384.24	389.50	-1	2,986	-0.03%
2022/11/03	0	0.00	0.9	389.85	389.50	-0.9	2,937	-0.03%
2022/11/02	2	384.75	2	381.99	381.50	0	2,891	0.00%
2022/11/01	0	367.50	0	378.00	379.00	0	2,863	0.00%
2022/10/31	1	347.50	0.1	356.57	367.00	0.9	2,807	0.03%
2022/10/19	1.1	274.24	0	0.00	268.00	1.1	2,763	0.04%
2022/10/18	0	0.00	4	281.13	278.50	-4	2,727	-0.15%
2022/10/17	0.1	269.50	0.1	275.00	278.50	0	2,718	0.00%
2022/10/14	0.1	278.00	0	0.00	277.50	0.1	2,742	0.00%
2022/10/13	0	0.00	0	268.50	264.00	0	2,756	0.00%
2022/10/12	3	269.50	0	0.00	270.50	3	2,754	0.11%
2022/10/11	0.1	273.50	0	273.50	272.50	0	2,742	0.00%
2022/10/07	0.2	288.50	0	0.00	287.00	0.2	2,735	0.01%
2022/10/06	0.1	294.26	0	0.00	294.50	0.1	2,719	0.00%
2022/10/04	1	288.50	1.1	287.48	287.50	-0.1	2,772	0.00%
2022/10/03	0	278.00	0.1	280.56	281.00	-0.1	2,786	0.00%
2022/09/30	0.2	265.34	0	0.00	269.00	0.2	2,830	0.01%
2022/09/29	1.2	281.67	2	273.00	271.00	-0.8	2,818	-0.03%
2022/09/28	2.4	287.33	0	0.00	285.00	2.4	2,767	0.09%
2022/09/27	0.1	299.50	0	0.00	300.00	0.1	2,795	0.00%
2022/09/26	1.1	309.30	0	0.00	297.00	1.1	2,853	0.04%
2022/09/23	0.1	319.40	0	0.00	315.50	0.1	2,928	0.01%
2022/09/22	0.1	322.50	0	0.00	322.50	0.1	2,962	0.00%
2022/09/21	0.1	328.50	0	0.00	327.50	0.1	2,977	0.00%
2022/09/20	0	331.00	0	0.00	333.50	0	2,976	0.00%
2022/09/19	0	0.00	0	334.00	335.50	0	2,983	0.00%
2022/09/16	2	334.25	3.1	333.84	332.00	-1.1	2,991	-0.04%
2022/09/15	2	331.38	2.1	335.83	338.00	-0.1	2,977	0.00%
2022/09/14	0.2	324.13	2	323.75	325.00	-1.8	2,956	-0.06%
2022/09/13	2.1	332.98	0	0.00	333.00	2.1	2,951	0.07%
2022/09/12	6	334.33	7	336.50	333.00	-1	2,987	-0.03%
2022/09/08	3.1	328.24	7.2	335.79	335.00	-4.1	2,968	-0.14%
2022/09/07	2	316.00	0	0.00	316.00	2	2,901	0.07%
2022/09/06	0	0.00	0.1	314.50	316.00	-0.1	2,909	0.00%
2022/09/05	0.1	308.50	0.2	310.00	308.50	-0.2	2,920	-0.01%
2022/09/02	1.1	313.57	0	0.00	312.50	1.1	2,913	0.04%
2022/09/01	0.3	321.25	0	0.00	317.00	0.3	2,885	0.01%
2022/08/31	0	317.50	1.7	323.65	328.50	-1.6	2,863	-0.06%
2022/08/30	1.1	317.56	0	0.00	317.50	1.1	2,851	0.04%
2022/08/29	2.1	314.58	1	317.50	317.50	1.1	2,832	0.04%
2022/08/26	0	0.00	0.1	330.00	332.00	-0.1	2,781	0.00%
2022/08/24	0.1	323.18	0	0.00	324.00	0.1	2,780	0.01%
2022/08/23	0.1	323.67	1	323.50	324.00	-0.9	2,838	-0.03%
2022/08/22	0.1	328.82	0	0.00	327.00	0.1	2,845	0.00%
2022/08/19	0	328.00	0.1	331.50	332.00	0	2,847	0.00%
2022/08/18	0.1	325.50	0	0.00	327.50	0.1	2,833	0.00%
2022/08/17	1.1	327.12	0	0.00	329.00	1.1	2,822	0.04%
2022/08/16	0.2	334.00	0	0.00	332.50	0.2	2,801	0.01%
2022/08/15	1	330.00	2	332.25	334.50	-1	2,800	-0.04%
2022/08/12	1	327.00	0.1	331.00	330.00	1	2,799	0.03%
2022/08/11	3	325.50	0.1	325.50	326.50	3	2,769	0.11%
2022/08/10	0	320.00	0	0.00	319.00	0	2,773	0.00%
2022/08/09	1	325.29	0	0.00	325.00	1	2,791	0.04%
2022/08/08	0	325.00	0	0.00	325.00	0	2,811	0.00%
2022/08/05	0.1	321.50	0	0.00	323.00	0.1	2,818	0.00%
2022/08/04	0.1	316.01	0.1	320.00	317.00	0.1	2,824	0.00%
2022/08/03	0.1	326.00	0	0.00	326.50	0.1	2,773	0.00%
2022/08/02	1.1	331.74	0.3	333.00	325.50	0.8	2,804	0.03%
2022/07/29	2.1	342.29	0	0.00	342.00	2.1	2,789	0.07%
2022/07/27	0	341.00	1	341.50	342.50	-1	2,786	-0.04%
2022/07/26	0.1	335.50	0	0.00	336.50	0.1	2,779	0.00%
2022/07/25	0	0.00	0.1	336.00	337.00	-0.1	2,806	0.00%
2022/07/22	1	332.00	0	334.00	333.50	1	2,810	0.03%
2022/07/21	1.3	329.71	0.1	330.00	336.50	1.2	2,826	0.04%
2022/07/20	0.1	326.00	0.1	330.00	322.50	0	2,791	0.00%
2022/07/18	0	322.50	1.1	321.09	326.50	-1.1	2,759	-0.04%
2022/07/15	1	318.50	0	0.00	318.50	1	2,725	0.04%
2022/07/14	1.2	318.67	0.1	321.50	320.00	1.1	2,711	0.04%
2022/07/13	0	317.00	0.2	317.50	318.00	-0.2	2,698	-0.01%
2022/07/12	1	310.00	3.1	311.98	309.00	-2.1	2,648	-0.08%
2022/07/11	0.2	301.39	15	303.83	304.00	-14.8	2,589	-0.57%
2022/07/08	16.5	308.53	1.1	316.09	308.50	15.4	2,561	0.60%
2022/07/07	0.1	291.00	0	0.00	291.00	0.1	2,477	0.00%
2022/07/05	1.2	277.50	0	0.00	284.50	1.2	2,455	0.05%
2022/07/04	0	0.00	2.1	278.14	278.00	-2.1	2,403	-0.09%
2022/07/01	0.6	294.27	3	295.03	282.00	-2.4	2,373	-0.10%
2022/06/30	1	307.50	0	0.00	308.00	1	2,292	0.04%
2022/06/29	0.1	327.00	4.4	325.82	325.00	-4.3	2,259	-0.19%
2022/06/28	0.1	331.47	0.5	332.00	332.00	-0.4	2,242	-0.02%
2022/06/24	0.2	332.34	0	0.00	328.00	0.2	2,231	0.01%
2022/06/23	0.1	331.00	5	329.50	331.50	-5	2,215	-0.22%
2022/06/22	0.2	341.90	0	0.00	335.50	0.2	2,187	0.01%
2022/06/21	0	0.00	0.1	352.50	353.00	-0.1	2,166	0.00%
2022/06/20	1.1	345.00	1	342.00	342.00	0.1	2,165	0.00%
2022/06/17	0.3	358.18	0.1	358.00	354.00	0.2	2,161	0.01%
2022/06/16	1.4	380.91	1.1	369.59	368.00	0.3	2,151	0.01%
2022/06/14	0.4	378.54	0	0.00	377.00	0.4	2,317	0.02%
2022/06/13	2.5	385.47	0	0.00	384.00	2.5	2,303	0.11%
2022/06/10	2.1	400.52	1	400.00	400.00	1.1	2,301	0.05%
2022/06/07	0	407.33	0.1	408.00	407.00	-0.1	2,320	0.00%
2022/06/06	0	0.00	0	408.71	410.50	0	2,346	0.00%
2022/06/02	1	403.00	0	0.00	407.00	1	2,374	0.04%
2022/06/01	44	404.50	0.1	405.00	405.00	43.9	2,432	1.81%
2022/05/31	0.1	399.83	0	0.00	405.00	0.1	2,444	0.01%
2022/05/30	1	397.50	1	398.50	399.50	0	2,397	0.00%
2022/05/27	0.2	392.00	0	0.00	393.00	0.2	2,401	0.01%
2022/05/26	0	390.00	0	0.00	385.50	0	2,443	0.00%
2022/05/25	0	380.00	0	0.00	387.50	0	2,482	0.00%
2022/05/24	0.1	388.78	0	0.00	382.00	0.1	2,548	0.00%
2022/05/19	0	390.61	0	0.00	398.00	0	2,634	0.00%
2022/05/18	0	401.00	0	0.00	401.00	0	2,643	0.00%
2022/05/13	0.1	382.48	1	384.00	383.00	-0.9	2,612	-0.04%
2022/05/12	1	390.00	0.2	387.00	378.00	0.8	2,629	0.03%
2022/05/11	1	390.00	0	0.00	392.00	1	2,631	0.04%
2022/05/10	1	388.08	0	0.00	392.50	1	2,684	0.04%
2022/05/09	2	400.50	2	398.50	398.50	0	2,651	0.00%
2022/05/06	0.3	408.00	0	0.00	408.00	0.3	2,664	0.01%
2022/05/05	0	0.00	3	416.50	417.00	-3	2,680	-0.11%
2022/05/04	1	406.50	1	408.50	408.50	0	2,693	0.00%
2022/05/03	0.8	405.76	0	0.00	406.50	0.8	2,731	0.03%
2022/04/29	1	405.00	1	404.50	404.50	0	2,759	0.00%
2022/04/28	0.1	403.68	0	0.00	405.00	0.1	2,788	0.00%
2022/04/27	1	406.79	0	0.00	407.00	1	2,815	0.04%
2022/04/25	0	0.00	1	394.00	393.50	-1	2,931	-0.03%
2022/04/22	1.1	406.06	0	0.00	405.50	1.1	2,949	0.04%
2022/04/21	0.1	410.79	1	412.50	412.50	-0.9	3,014	-0.03%
2022/04/20	0.1	411.06	0	0.00	409.50	0.1	3,062	0.00%
2022/04/18	0	400.71	1	404.00	405.00	-1	3,145	-0.03%
2022/04/15	0	404.50	1.3	405.00	405.00	-1.3	3,190	-0.04%
2022/04/14	0	400.00	0	404.00	406.00	0	3,274	0.00%
2022/04/13	0	395.00	0	0.00	401.00	0	3,356	0.00%
2022/04/12	1.1	390.11	2	392.51	393.00	-0.9	3,491	-0.03%
2022/04/11	1.1	398.24	1	405.50	398.00	0.1	3,799	0.00%
2022/04/07	1.2	410.82	0	420.00	409.00	1.2	3,871	0.03%
2022/04/06	0	421.00	0	0.00	423.50	0	3,865	0.00%
2022/04/01	1.1	427.01	0	0.00	426.00	1.1	3,930	0.03%
2022/03/31	0	436.50	0	0.00	434.00	0	3,953	0.00%
2022/03/29	0	0.00	0.1	429.00	429.50	-0.1	4,017	0.00%
2022/03/28	1.1	429.55	6	425.25	431.50	-4.9	4,080	-0.12%
2022/03/25	0	432.50	3.3	433.27	430.50	-3.3	4,082	-0.08%
2022/03/24	1.1	432.33	0	0.00	433.00	1.1	4,076	0.03%
2022/03/23	0	435.00	0	435.00	433.00	0	4,085	0.00%
2022/03/22	0.5	431.43	2	433.38	432.00	-1.5	4,078	-0.04%
2022/03/21	6.3	419.15	2	418.50	418.50	4.3	4,040	0.11%
2022/03/18	3.1	417.60	3.1	423.87	423.50	0	4,022	0.00%
2022/03/17	1	440.00	3	440.04	445.50	-2	3,898	-0.05%
2022/03/16	0.2	417.47	0	0.00	417.50	0.2	3,845	0.00%
2022/03/15	1.1	424.98	0.1	422.00	420.00	1	3,842	0.03%
2022/03/14	0.1	433.66	0	0.00	436.00	0.1	3,836	0.00%
2022/03/10	1	435.50	0	0.00	436.00	1	3,901	0.03%
2022/03/09	0.1	426.06	0	0.00	423.50	0.1	3,908	0.00%
2022/03/08	0.1	418.00	1.8	415.42	414.50	-1.7	3,907	-0.04%
2022/03/07	2.1	433.99	1.9	430.50	427.00	0.2	3,897	0.01%
2022/03/04	1.1	456.90	0	0.00	450.50	1.1	3,893	0.03%
2022/03/03	0.1	462.50	0	0.00	459.50	0.1	3,924	0.00%
2022/03/02	1	460.50	1.2	463.42	462.50	-0.2	3,956	-0.01%
2022/03/01	1.1	460.95	2.3	463.04	465.00	-1.3	3,973	-0.03%
2022/02/25	1	449.00	0.2	454.00	451.50	0.8	3,971	0.02%
2022/02/24	2.5	456.60	1	445.50	448.00	1.5	3,958	0.04%
2022/02/23	2	465.00	2.3	464.91	463.50	-0.3	3,927	-0.01%
2022/02/22	1	467.50	0	0.00	469.50	1	3,930	0.03%
2022/02/21	1	475.96	0.4	479.50	479.50	0.6	3,963	0.02%
2022/02/18	0.2	464.67	0.8	475.56	473.00	-0.7	4,013	-0.02%
2022/02/17	0.1	471.50	1	473.00	467.50	-1	4,028	-0.02%
2022/02/16	0.1	470.50	13.5	470.02	472.50	-13.4	4,053	-0.33%
2022/02/15	5	467.50	5	465.50	464.50	0	4,054	0.00%
2022/02/14	2.3	465.03	1	464.00	464.00	1.3	4,050	0.03%
2022/02/11	7.1	480.29	6	478.33	482.00	1.1	4,043	0.03%
2022/02/10	1.2	475.61	1.5	483.83	489.50	-0.4	4,046	-0.01%
2022/02/09	13	464.73	3	464.17	466.00	10	4,002	0.25%
2022/02/08	3	457.50	0	0.00	456.50	3	4,004	0.07%
2022/02/07	1	454.00	1	458.00	454.00	0	4,000	0.00%
2022/01/26	1.3	458.12	4.7	457.21	459.00	-3.4	4,047	-0.08%
2022/01/25	4	455.64	1.8	453.25	451.00	2.2	4,146	0.05%
2022/01/24	2.2	463.19	2	460.50	463.00	0.2	4,130	0.00%
2022/01/21	1.2	470.38	0	0.00	469.50	1.2	4,123	0.03%
2022/01/20	2.1	481.88	0.5	486.50	481.50	1.6	4,162	0.04%
2022/01/19	4.1	489.30	0.1	492.00	487.50	4	4,149	0.10%
2022/01/18	1.1	509.00	1	515.99	502.00	0.1	4,118	0.00%
2022/01/14	0.1	488.00	99.1	483.02	492.00	-99.1	4,047	-2.45%
2022/01/13	2.2	504.07	2	498.75	498.00	0.2	4,035	0.00%
2022/01/12	23	505.00	2	510.00	510.00	21	4,026	0.52%
2022/01/11	2.4	511.33	1.4	502.11	501.00	1.1	4,009	0.03%
2022/01/10	2.1	519.84	0.2	517.00	519.00	2	3,956	0.05%
2022/01/07	1.2	514.67	3	516.00	515.00	-1.8	3,941	-0.05%
2022/01/06	6.1	523.19	1.3	524.31	523.00	4.8	3,850	0.12%
2022/01/05	38.1	531.52	4.5	531.99	535.00	33.5	3,789	0.89%
2022/01/04	6	514.83	10	521.60	533.00	-4	3,671	-0.11%
2022/01/03	21.3	490.02	0.1	491.03	491.00	21.2	3,353	0.63%
2021/12/30	0	0.00	0.3	477.50	479.50	-0.3	3,300	-0.01%
2021/12/29	0	0.00	3	474.50	474.00	-3	3,332	-0.09%
2021/12/28	0	0.00	1	481.00	478.00	-1	3,367	-0.03%
2021/12/27	22	480.48	0	0.00	481.50	22	3,348	0.66%
2021/12/24	3.1	478.66	0	0.00	473.00	3.1	3,395	0.09%
2021/12/23	1.4	474.64	7	475.57	476.00	-5.6	3,393	-0.17%
2021/12/22	0.1	458.00	2.5	469.10	469.50	-2.5	3,393	-0.07%
2021/12/21	0.1	452.83	5	454.40	455.00	-4.9	3,368	-0.15%
2021/12/20	2	447.00	3.1	449.02	448.00	-1.1	3,366	-0.03%
2021/12/17	1	451.85	0	0.00	447.00	1	3,378	0.03%
2021/12/16	0	0.00	0.1	453.00	451.00	-0.1	3,379	0.00%
2021/12/15	3.1	452.21	0	0.00	450.50	3.1	3,400	0.09%
2021/12/13	0	0.00	0.1	457.00	456.50	-0.1	3,448	0.00%
2021/12/10	1	448.07	0	0.00	447.50	1	3,480	0.03%
2021/12/08	0	0.00	9	456.83	454.50	-9	3,501	-0.26%
2021/12/07	1	454.55	0	0.00	456.00	1	3,505	0.03%
2021/12/06	4	466.64	1.2	468.33	465.00	2.8	3,491	0.08%
2021/12/03	1.1	471.40	2.4	471.21	472.50	-1.3	3,533	-0.04%
2021/12/02	0.1	466.50	0	0.00	465.00	0.1	3,524	0.00%
2021/12/01	0	0.00	4	465.00	465.00	-4	3,536	-0.11%
2021/11/30	1.2	460.67	2.1	458.90	456.50	-0.9	3,534	-0.03%
2021/11/29	0	0.00	2	459.00	459.50	-2	3,527	-0.06%
2021/11/26	8	457.25	7	462.81	452.00	1	3,537	0.03%
2021/11/25	4	470.75	0	0.00	465.00	4	3,565	0.11%
2021/11/24	1	463.00	1.1	460.07	468.00	-0.1	3,593	0.00%
2021/11/23	1.1	460.95	0.1	461.50	463.00	1	3,634	0.03%
2021/11/22	0.2	463.83	2	464.00	466.00	-1.9	3,701	-0.05%
2021/11/19	0.1	458.00	0.1	460.50	463.00	0	3,720	0.00%
2021/11/18	1	454.00	7	457.29	456.00	-6	3,746	-0.16%
2021/11/17	5.1	446.36	4	438.25	448.00	1.1	3,775	0.03%
2021/11/16	12	440.04	0	0.00	436.50	12	3,871	0.31%
2021/11/15	4	436.00	1.1	442.91	442.00	2.9	4,120	0.07%
2021/11/12	1	432.50	0	0.00	429.50	1	4,155	0.02%
2021/11/11	0	0.00	1	426.00	429.50	-1	4,196	-0.02%
2021/11/09	1	428.00	0	0.00	429.00	1	4,380	0.02%
2021/11/08	4.2	420.05	2	418.75	419.00	2.2	4,358	0.05%
2021/11/05	1	425.50	0	0.00	425.50	1	4,396	0.02%
2021/11/04	4	424.88	3	423.00	423.00	1	4,430	0.02%
2021/11/03	1.1	424.38	2	424.25	422.50	-1	4,458	-0.02%
2021/11/02	1.1	409.80	2.1	409.26	410.00	-1	4,405	-0.02%
2021/11/01	0.1	431.25	1	428.50	427.00	-0.9	4,322	-0.02%
2021/10/29	0	0.00	1	436.00	434.00	-1	4,311	-0.02%
2021/10/28	3.1	441.03	3	439.17	438.50	0.1	4,310	0.00%
2021/10/27	1	425.00	0	0.00	430.50	1	4,235	0.02%
2021/10/25	0	0.00	0	421.50	427.00	0	4,254	0.00%
2021/10/22	1	413.00	0.2	424.00	421.50	0.8	4,333	0.02%
2021/10/21	3	418.33	0.3	422.50	419.50	2.7	4,442	0.06%
2021/10/20	1	425.00	1.5	426.33	426.00	-0.5	4,495	-0.01%
2021/10/19	1	419.00	0	0.00	419.00	1	4,510	0.02%
2021/10/18	2	414.00	0	420.00	410.50	2	4,589	0.04%
2021/10/14	1	403.50	0	406.00	405.50	1	4,697	0.02%
2021/10/13	0	0.00	1	412.00	402.00	-1	4,753	-0.02%
2021/10/12	1	413.85	0	0.00	414.00	1	4,751	0.02%
2021/10/07	1	408.00	0	0.00	415.50	1	4,774	0.02%
2021/10/05	1	417.00	0.1	401.50	417.00	1	4,777	0.02%
2021/10/04	1.1	406.24	3	413.50	409.50	-2	4,776	-0.04%
2021/10/01	2.2	422.13	3	424.17	418.00	-0.8	4,818	-0.02%
2021/09/30	0	0.00	0.8	446.00	442.50	-0.8	4,943	-0.02%
2021/09/29	4.1	439.67	5.1	439.03	439.00	-0.9	5,106	-0.02%
2021/09/28	1.1	453.14	0	0.00	453.00	1.1	5,152	0.02%
2021/09/27	0	467.00	0	0.00	466.00	0	5,162	0.00%
2021/09/24	0	470.00	0	0.00	469.00	0	5,315	0.00%
2021/09/22	0	462.00	1.2	461.67	463.00	-1.2	5,528	-0.02%
2021/09/17	2	469.50	1.5	471.16	470.50	0.5	5,571	0.01%
2021/09/16	2	464.50	0	0.00	461.50	2	5,573	0.04%
2021/09/15	2	468.50	0.5	469.00	466.00	1.5	5,586	0.03%
2021/09/13	0	0.00	2	483.50	484.00	-2	5,671	-0.04%
2021/09/10	1	479.04	0	0.00	481.50	1	5,759	0.02%
2021/09/09	0	0.00	2	472.25	475.00	-2	5,996	-0.03%
2021/09/08	2.2	469.66	1.1	472.02	460.50	1.1	6,141	0.02%
2021/09/07	2.1	476.34	0	0.00	477.00	2.1	6,297	0.03%
2021/09/03	0	482.50	0.2	482.00	480.50	-0.2	6,299	0.00%
2021/09/02	2	480.25	0.1	482.00	479.50	1.9	6,318	0.03%
2021/09/01	3	483.50	2.3	489.13	489.00	0.7	6,367	0.01%
2021/08/31	0.1	474.50	0.1	485.00	479.50	0	6,399	0.00%
2021/08/30	0	0.00	0.3	485.00	484.50	-0.3	6,386	0.00%
2021/08/27	1	477.50	1	476.00	477.00	0	6,368	0.00%
2021/08/26	1	468.00	0	0.00	464.50	1	6,378	0.02%
2021/08/25	0	470.00	1.2	469.67	472.00	-1.2	6,352	-0.02%
2021/08/24	3	461.30	3	462.00	455.50	0	6,417	0.00%
2021/08/23	3	449.83	0.1	451.00	454.00	3	6,446	0.05%
2021/08/20	8.1	447.91	8.1	444.55	446.00	-0.1	6,412	0.00%
2021/08/19	6.2	457.15	1.3	455.00	450.00	4.9	6,317	0.08%
2021/08/18	1.2	484.00	2.5	481.64	498.00	-1.3	6,165	-0.02%
2021/08/17	1	474.00	2.8	475.63	474.00	-1.8	6,154	-0.03%
2021/08/16	1.1	492.14	1.5	490.33	492.00	-0.5	6,266	-0.01%
2021/08/13	3.1	505.07	2.7	509.34	500.00	0.4	6,284	0.01%
2021/08/12	3	530.67	1.4	535.41	529.00	1.6	6,292	0.03%
2021/08/11	0.1	532.38	0.2	535.00	533.00	-0.1	6,487	0.00%
2021/08/10	0	536.00	2	532.50	531.00	-2	6,647	-0.03%
2021/08/09	1	545.17	1	548.00	545.00	0	6,886	0.00%
2021/08/06	5.1	559.91	3	558.00	558.00	2.1	7,108	0.03%
2021/08/05	2	559.00	0	0.00	558.00	2	7,424	0.03%
2021/08/04	0	0.00	1	553.00	554.00	-1	7,646	-0.01%
2021/08/02	1	558.00	0.8	558.91	557.00	0.2	7,840	0.00%
2021/07/30	2.1	564.59	0.6	563.00	560.00	1.5	7,891	0.02%
2021/07/29	1.1	570.90	0	0.00	571.00	1.1	7,918	0.01%
2021/07/28	1.1	565.45	2.1	563.76	565.00	-1	8,050	-0.01%
2021/07/27	2	583.05	0	0.00	581.00	2	8,046	0.03%
2021/07/26	0	0.00	2	592.99	600.00	-2	7,969	-0.03%
2021/07/23	1	594.00	3.1	592.05	589.00	-2.1	7,938	-0.03%
2021/07/22	4	596.50	1.5	593.52	591.00	2.6	7,932	0.03%
2021/07/21	2	577.99	3.8	585.97	588.00	-1.8	7,887	-0.02%
2021/07/20	6.1	567.87	2.2	574.05	568.00	3.9	7,901	0.05%
2021/07/19	1	570.00	1.1	567.36	583.00	-0.1	7,915	0.00%
2021/07/16	1	578.00	0.5	578.42	578.00	0.5	7,949	0.01%
2021/07/15	0.1	585.18	1.1	589.06	586.00	-1	8,102	-0.01%
2021/07/14	0.1	583.91	6	579.83	583.00	-5.9	8,112	-0.07%
2021/07/13	4.5	590.11	0.1	591.00	581.00	4.4	8,160	0.05%
2021/07/12	0.1	589.00	0	0.00	586.00	0.1	8,159	0.00%
2021/07/09	1	589.00	6	582.00	584.00	-5	8,206	-0.06%
2021/07/08	7.1	602.68	4.2	597.05	590.00	2.9	8,194	0.04%
2021/07/07	3.1	603.94	3.2	602.15	603.00	-0.1	8,163	0.00%
2021/07/06	3.1	589.68	3	585.68	597.00	0.1	8,056	0.00%
2021/07/05	3	567.33	2.1	570.05	571.00	0.9	8,071	0.01%
2021/07/02	0	0.00	6	556.00	556.00	-6	8,041	-0.07%
2021/07/01	0.5	563.14	2	566.50	557.00	-1.5	8,044	-0.02%
2021/06/29	4.1	562.39	6	558.67	555.00	-1.9	7,936	-0.02%
2021/06/28	0	0.00	5	539.00	545.00	-5	7,801	-0.06%
2021/06/25	3.2	538.54	4	537.00	535.00	-0.8	7,826	-0.01%
2021/06/24	5	534.80	2	534.00	530.00	3	7,803	0.04%
2021/06/23	0	0.00	1	533.92	534.00	-1	7,848	-0.01%
2021/06/22	0.5	525.00	0	0.00	525.00	0.5	7,888	0.01%
2021/06/21	3	526.67	0.2	530.76	527.00	2.8	7,870	0.04%
2021/06/18	6	545.83	6	545.17	540.00	0	7,826	0.00%
2021/06/17	12.7	545.22	5	544.60	545.00	7.7	7,778	0.10%
2021/06/16	8.5	527.70	17.3	523.88	531.00	-8.8	7,623	-0.11%
2021/06/15	2.1	521.00	8.4	519.83	523.00	-6.3	7,543	-0.08%
2021/06/11	0	0.00	0.3	498.71	494.00	-0.3	7,392	0.00%
2021/06/10	0	0.00	4.1	499.96	500.00	-4.1	7,461	-0.05%
2021/06/09	1	491.50	2	495.00	496.00	-1	7,502	-0.01%
2021/06/08	2	490.81	3.2	491.53	497.50	-1.2	7,606	-0.02%
2021/06/07	1.2	478.09	7	479.71	477.50	-5.9	7,769	-0.08%
2021/06/04	1	485.50	1.4	490.71	491.00	-0.4	7,782	-0.01%
2021/06/03	0	0.00	2.7	494.57	494.50	-2.7	7,907	-0.03%
2021/06/02	3.3	491.79	0.4	493.57	486.00	3	8,012	0.04%
2021/06/01	5.1	502.96	4	500.13	500.00	1.1	8,032	0.01%
2021/05/31	2.8	505.61	2	502.00	505.00	0.8	8,075	0.01%
2021/05/28	2.2	489.66	5.5	490.73	490.00	-3.3	8,049	-0.04%
2021/05/27	2	478.75	0	0.00	478.50	2	8,044	0.02%
2021/05/26	4.1	480.12	3	480.67	481.00	1.1	8,135	0.01%
2021/05/25	7.3	474.30	3.3	477.73	479.00	4	8,138	0.05%
2021/05/24	2.4	456.00	0.2	465.50	463.50	2.2	8,191	0.03%
2021/05/21	2	463.75	8.1	468.72	458.50	-6.1	8,350	-0.07%
2021/05/20	2.1	443.76	6.5	445.88	443.50	-4.4	8,331	-0.05%
2021/05/19	9.2	446.94	3.3	441.06	442.50	5.9	8,333	0.07%
2021/05/18	3.2	436.30	1.2	437.67	449.00	2	8,340	0.02%
2021/05/17	8	424.23	8.5	418.82	415.50	-0.5	8,427	-0.01%
2021/05/14	3.3	440.60	3.5	443.14	440.00	-0.2	8,287	0.00%
2021/05/13	8.1	421.86	6.8	412.43	409.50	1.3	8,073	0.02%
2021/05/12	5.4	439.31	3.4	426.29	423.00	2	7,929	0.02%
2021/05/11	4.2	484.06	2	487.75	469.00	2.2	7,730	0.03%
2021/05/10	18.1	536.93	22	527.00	511.00	-3.9	7,695	-0.05%
2021/05/07	14	521.00	5.6	525.79	535.00	8.4	7,753	0.11%
2021/05/06	2	499.00	5.1	498.72	501.00	-3.1	7,796	-0.04%
2021/05/05	3	503.40	0	0.00	490.50	3	7,881	0.04%
2021/05/04	2	495.25	4	505.63	503.00	-2	8,049	-0.02%
2021/05/03	2	528.00	16.1	527.66	522.00	-14	8,230	-0.17%
2021/04/29	0	0.00	3	544.00	543.00	-3	8,285	-0.04%
2021/04/28	5	550.99	1	549.00	547.00	4	8,373	0.05%
2021/04/27	1.2	557.17	0	0.00	555.00	1.2	8,464	0.01%
2021/04/26	1	560.00	8.1	556.91	560.00	-7.1	8,557	-0.08%
2021/04/23	2	556.00	1	565.00	554.00	1	8,685	0.01%
2021/04/22	0	0.00	2	550.50	546.00	-2	8,861	-0.02%
2021/04/21	2.3	558.51	1	560.00	557.00	1.3	9,069	0.01%
2021/04/20	6.1	578.36	7	571.86	571.00	-0.9	9,320	-0.01%
2021/04/19	2.3	557.07	0	0.00	553.00	2.3	9,393	0.02%
2021/04/16	0.1	547.17	0	0.00	551.00	0.1	9,653	0.00%
2021/04/15	1.2	551.00	0	0.00	553.00	1.2	10,131	0.01%
2021/04/14	2.2	543.91	4.6	548.55	546.00	-2.5	10,236	-0.02%
2021/04/13	5.2	564.79	2	564.50	556.00	3.2	10,413	0.03%
2021/04/12	3.1	568.05	1	563.00	563.00	2.1	10,560	0.02%
2021/04/09	7.1	583.94	4.3	577.63	578.00	2.8	10,571	0.03%
2021/04/08	9.6	583.61	9	584.56	587.00	0.6	10,609	0.01%
2021/04/07	0	0.00	0.7	567.43	570.00	-0.7	10,587	-0.01%
2021/04/06	3	562.33	0	0.00	562.00	3	10,645	0.03%
2021/04/01	1	553.00	14.5	556.34	553.00	-13.5	10,672	-0.13%
2021/03/31	0	0.00	1.6	554.69	553.00	-1.6	10,747	-0.01%
2021/03/30	3	562.67	0.5	564.00	563.00	2.5	11,057	0.02%
2021/03/29	2.1	560.29	1	560.00	554.00	1.1	11,140	0.01%
2021/03/26	3	553.33	1	548.00	559.00	2	11,223	0.02%
2021/03/25	1.1	542.22	0.5	544.00	542.00	0.6	11,290	0.01%
2021/03/24	1	550.01	1	554.00	552.00	0	11,327	0.00%
2021/03/23	4.1	554.15	2	561.50	554.00	2.1	11,551	0.02%
2021/03/22	2.3	551.87	0.2	564.00	563.00	2.1	11,668	0.02%
2021/03/19	5	549.42	3.3	549.53	552.00	1.8	11,983	0.01%
2021/03/18	5.5	561.39	0.8	560.71	559.00	4.7	12,076	0.04%
2021/03/17	1	565.00	0	0.00	568.00	1	12,371	0.01%
2021/03/16	1	585.00	3	584.67	579.00	-2	12,758	-0.02%
2021/03/15	1	579.00	1.5	577.67	580.00	-0.5	13,158	0.00%
2021/03/12	6.5	574.31	5.1	577.72	572.00	1.4	13,230	0.01%
2021/03/11	13.3	558.62	13	560.85	565.00	0.3	13,241	0.00%
2021/03/10	4	534.27	1.5	534.97	534.00	2.5	13,112	0.02%
2021/03/09	1.1	533.73	5	540.00	535.00	-3.9	13,284	-0.03%
2021/03/08	5.4	561.44	1	548.00	547.00	4.4	13,266	0.03%
2021/03/05	5.1	567.78	5.6	568.00	564.00	-0.5	13,334	0.00%
2021/03/04	2.2	576.90	0.6	579.00	575.00	1.6	13,528	0.01%
2021/03/03	2.3	585.33	4.4	583.26	592.00	-2.2	13,543	-0.02%
2021/03/02	15	587.16	1	581.00	583.00	14	13,585	0.10%
2021/02/26	8.2	597.41	4	597.50	593.00	4.2	13,877	0.03%
2021/02/25	3	620.00	2.4	618.75	614.00	0.6	14,159	0.00%
2021/02/24	6.5	622.97	5	615.60	612.00	1.5	14,233	0.01%
2021/02/23	7.1	630.00	8.3	632.18	637.00	-1.2	14,323	-0.01%
2021/02/22	2	619.50	3.3	625.92	620.00	-1.3	14,226	-0.01%
2021/02/19	1	611.00	1.1	605.29	609.00	-0.1	14,128	0.00%
2021/02/18	7.5	613.80	0.4	613.25	612.00	7.1	14,133	0.05%
2021/02/17	7.3	616.55	20.1	615.73	623.00	-12.8	14,120	-0.09%
2021/02/05	0.1	590.14	8	591.88	588.00	-7.9	13,936	-0.06%
2021/02/04	3.1	586.32	4	585.50	583.00	-0.9	13,989	-0.01%
2021/02/03	14.1	593.20	6	590.83	593.00	8.1	14,107	0.06%
2021/02/02	5.1	592.86	3	594.00	596.00	2.1	14,114	0.02%
2021/02/01	9.1	567.54	11	565.64	573.00	-1.9	14,079	-0.01%
2021/01/29	0.5	577.86	5	585.20	574.00	-4.5	13,973	-0.03%
2021/01/28	14	582.64	7.5	579.53	577.00	6.5	13,970	0.05%
2021/01/27	11.5	597.39	8.5	596.06	597.00	3	14,095	0.02%
2021/01/26	8.1	617.29	12	597.00	597.00	-3.9	14,352	-0.03%
2021/01/25	11	628.91	13.1	629.78	626.00	-2.1	14,157	-0.02%
2021/01/22	2.2	609.36	6.1	611.70	608.00	-3.9	13,907	-0.03%
2021/01/21	4.1	604.63	2.7	604.45	608.00	1.5	13,821	0.01%
2021/01/20	6.6	594.93	5.2	600.27	594.00	1.3	13,714	0.01%
2021/01/19	5	608.80	2	610.00	608.00	3	13,633	0.02%
2021/01/18	3.1	599.07	9	594.00	602.00	-6	13,587	-0.04%
2021/01/15	9.1	608.52	10.1	614.08	602.00	-1	13,422	-0.01%
2021/01/14	9	602.01	8.6	605.50	608.00	0.5	13,162	0.00%
2021/01/13	16.2	591.90	15.4	593.06	604.00	0.8	12,921	0.01%
2021/01/12	8.8	578.26	13.4	579.30	575.00	-4.7	12,604	-0.04%
2021/01/11	9.3	589.34	10.5	590.43	592.00	-1.3	12,407	-0.01%
2021/01/08	17	552.59	23.3	556.29	572.00	-6.3	12,221	-0.05%
2021/01/07	3.1	522.87	4.2	526.33	529.00	-1.1	11,699	-0.01%
2021/01/06	6.2	523.53	4.5	514.67	513.00	1.7	11,576	0.01%
2021/01/05	10.1	528.71	12.1	530.69	528.00	-2	11,391	-0.02%
2021/01/04	8.1	519.41	2.5	520.40	520.00	5.6	11,327	0.05%
2020/12/31	4.5	518.44	5.6	516.48	518.00	-1.1	11,391	-0.01%
2020/12/30	3	515.00	15.9	519.09	521.00	-12.9	11,285	-0.11%
2020/12/29	1.2	509.50	1	509.00	506.00	0.2	11,147	0.00%
2020/12/28	1.1	498.91	1.2	501.71	502.00	-0.1	11,076	0.00%
2020/12/25	9.1	502.33	6.1	500.91	500.00	3	11,117	0.03%
2020/12/24	24	510.92	27	508.85	504.00	-3	11,211	-0.03%
2020/12/23	4.1	489.07	6	487.33	492.00	-1.9	10,873	-0.02%
2020/12/22	5.2	485.34	6	483.33	477.50	-0.8	10,803	-0.01%
2020/12/21	4.1	485.37	6.2	481.39	482.00	-2.1	10,763	-0.02%
2020/12/18	7.3	490.00	9	487.82	485.50	-1.7	10,661	-0.02%
2020/12/17	14.2	487.20	11.6	485.86	495.00	2.6	10,605	0.02%
2020/12/16	9.4	498.53	8.5	498.41	495.50	0.9	10,384	0.01%
2020/12/15	26	499.04	18.9	493.10	488.50	7.1	10,241	0.07%
2020/12/14	3	516.67	7.3	516.76	520.00	-4.3	9,964	-0.04%
2020/12/11	21	518.29	12.5	513.49	518.00	8.5	9,826	0.09%
2020/12/10	19	508.79	24	508.25	509.00	-5	9,487	-0.05%
2020/12/09	21.5	488.33	18.3	488.29	499.00	3.2	9,114	0.04%
2020/12/08	10.1	466.83	17.8	465.78	466.50	-7.7	8,669	-0.09%
2020/12/07	3.2	461.56	4	461.25	458.50	-0.8	8,607	-0.01%
2020/12/04	7.1	457.75	1.5	458.62	459.00	5.6	8,562	0.07%
2020/12/03	12	459.08	12	461.67	460.50	0	8,610	0.00%
2020/12/02	5.2	448.10	15.7	448.81	450.00	-10.5	8,368	-0.13%
2020/12/01	7.1	449.99	12.5	449.28	454.00	-5.4	8,276	-0.07%
2020/11/30	16	445.78	15.6	446.78	442.00	0.4	8,157	0.00%
2020/11/27	10	434.25	3	434.00	436.00	7	7,936	0.09%
2020/11/26	6.1	428.83	8.1	422.98	428.50	-2	7,906	-0.02%
2020/11/25	16	432.28	25	432.38	423.00	-9	7,934	-0.11%
2020/11/24	13.1	433.26	11.2	434.65	437.50	1.9	7,624	0.02%
2020/11/23	3.1	416.29	9	415.78	418.50	-5.9	7,265	-0.08%
2020/11/20	12	412.04	15.2	412.34	412.00	-3.2	7,173	-0.04%
2020/11/19	7	405.14	10	404.25	404.00	-3	7,018	-0.04%
2020/11/18	1	399.00	2	399.25	399.50	-1	7,016	-0.01%
2020/11/17	3	399.67	2	399.75	398.50	1	7,138	0.01%
2020/11/16	11	399.00	9	399.44	396.50	2	7,492	0.03%
2020/11/13	1	397.00	5.7	398.58	397.00	-4.7	7,674	-0.06%
2020/11/12	4	394.50	3	395.67	395.50	1	7,652	0.01%
2020/11/11	4	392.25	2	392.50	392.50	2	7,575	0.03%
2020/11/10	4	389.25	1	387.50	388.00	3	7,471	0.04%
2020/11/09	1	387.50	3.5	388.43	388.00	-2.5	7,478	-0.03%
2020/11/06	3	382.67	1	381.50	381.50	2	7,575	0.03%
2020/11/05	3	384.17	4	384.63	386.50	-1	7,539	-0.01%
2020/11/04	11.5	380.80	15	382.37	381.50	-3.5	7,496	-0.05%
2020/11/03	10	376.35	13	373.38	377.50	-3	7,553	-0.04%
2020/11/02	1	360.50	2.1	353.10	352.50	-1.1	7,342	-0.01%
2020/10/30	2	360.50	3	355.50	355.50	-1	7,515	-0.01%
2020/10/29	0	0.00	3	350.83	351.00	-3	7,518	-0.04%
2020/10/27	1	359.00	1	359.00	359.00	0	7,710	0.00%
2020/10/26	7	358.64	4	361.38	363.00	3	7,719	0.04%
2020/10/22	1	354.00	2	354.25	354.50	-1	8,411	-0.01%
2020/10/21	2	361.25	3	358.00	356.50	-1	8,727	-0.01%
2020/10/20	0	0.00	2	359.50	360.00	-2	8,885	-0.02%
2020/10/19	2	361.50	2	362.50	360.00	0	9,021	0.00%
2020/10/16	3	356.83	2	357.00	359.50	1	9,188	0.01%
2020/10/15	0	0.00	2	353.75	354.00	-2	9,252	-0.02%
2020/10/13	0	0.00	0.5	356.00	356.50	-0.5	9,387	-0.01%
2020/10/12	1	353.00	0.5	355.00	353.00	0.5	9,402	0.01%
2020/10/08	3	361.00	2.5	362.90	363.00	0.5	9,359	0.01%
2020/10/06	1	355.00	2	356.50	355.50	-1	9,463	-0.01%
2020/10/05	2	354.00	2	351.25	354.50	0	9,610	0.00%
2020/09/30	4	349.63	8	349.88	351.50	-4	9,742	-0.04%
2020/09/29	17	350.15	14	347.21	348.00	3	9,854	0.03%
2020/09/28	1	327.00	1	327.50	331.50	0	10,005	0.00%
2020/09/25	5	323.10	3	326.33	324.00	2	10,214	0.02%
2020/09/24	1	332.50	0	0.00	331.00	1	10,258	0.01%
2020/09/23	1	342.50	0	0.00	341.50	1	10,305	0.01%
2020/09/22	2	343.75	3	343.33	344.00	-1	10,435	-0.01%
2020/09/21	1	354.00	2	351.50	348.00	-1	10,815	-0.01%
2020/09/17	3	352.00	6	358.75	357.50	-3	11,223	-0.03%
2020/09/16	0	0.00	10	354.85	353.00	-10	11,480	-0.09%
2020/09/15	2	355.75	0	0.00	355.50	2	11,677	0.02%
2020/09/14	3	356.83	1.5	353.50	358.50	1.5	11,925	0.01%
2020/09/11	4	347.25	1.5	349.67	349.50	2.5	12,114	0.02%
2020/09/10	4	349.63	1	351.00	345.00	3	12,332	0.02%
2020/09/09	2	344.75	5	347.30	350.50	-3	12,512	-0.02%
2020/09/08	7.1	347.75	13.5	347.46	350.00	-6.4	12,543	-0.05%
2020/09/07	1	341.50	2	339.00	335.50	-1	12,587	-0.01%
2020/09/04	2	339.25	1	338.00	340.00	1	12,801	0.01%
2020/09/03	2	338.75	7.6	340.56	344.00	-5.6	12,939	-0.04%
2020/09/02	3	337.83	1.5	337.17	335.00	1.5	13,002	0.01%
2020/09/01	1	329.00	2	331.25	337.00	-1	13,192	-0.01%
2020/08/31	2	337.50	5	342.50	333.00	-3	13,528	-0.02%
2020/08/28	13	339.96	2.4	340.54	340.50	10.6	13,726	0.08%
2020/08/27	4	335.63	4	334.75	336.50	0	13,928	0.00%
2020/08/26	1	333.00	3.5	333.74	337.00	-2.5	14,096	-0.02%
2020/08/25	4	332.88	1	333.00	333.00	3	14,292	0.02%
2020/08/24	4.1	336.62	4	337.50	333.50	0.1	14,375	0.00%
2020/08/21	4	339.63	4	341.62	344.00	0	14,441	0.00%
2020/08/20	13	329.81	8	335.94	330.00	5	14,470	0.03%
2020/08/19	17	367.15	13	364.27	354.50	4	14,228	0.03%
2020/08/18	0	0.00	5.8	376.03	373.00	-5.8	14,298	-0.04%
2020/08/17	2.5	380.30	4	378.63	379.00	-1.5	14,440	-0.01%
2020/08/14	4	376.00	4	376.50	375.00	0	14,667	0.00%
2020/08/13	4	376.88	6	379.42	376.50	-2	15,105	-0.01%
2020/08/12	9	385.67	4	381.75	380.50	5	15,219	0.03%
2020/08/11	3	390.00	4	387.00	385.50	-1	15,357	-0.01%
2020/08/10	6	385.50	2.5	384.76	384.50	3.5	15,642	0.02%
2020/08/07	13	397.81	8	395.63	390.00	5	15,917	0.03%
2020/08/06	7	394.79	5	391.70	391.50	2	15,909	0.01%
2020/08/05	5	398.50	5.1	396.72	397.50	-0.1	15,991	0.00%
2020/08/04	3	390.50	3.5	391.29	391.00	-0.5	16,000	0.00%
2020/08/03	4	395.63	5	394.20	390.00	-1	16,227	-0.01%
2020/07/31	1	383.00	3	387.83	389.00	-2	16,468	-0.01%
2020/07/30	2	383.25	3.5	381.36	381.50	-1.5	16,727	-0.01%
2020/07/29	7.2	381.97	2	381.00	382.50	5.2	17,464	0.03%
2020/07/28	32	406.27	31.5	399.05	384.00	0.5	17,642	0.00%
2020/07/27	11	396.23	14.1	400.01	406.00	-3.1	17,457	-0.02%
2020/07/24	9	388.67	14	391.11	389.50	-5	17,439	-0.03%
2020/07/23	1	394.50	2	394.75	389.50	-1	17,949	-0.01%
2020/07/22	5	392.50	8.5	394.71	396.00	-3.5	18,359	-0.02%
2020/07/21	6	388.58	54	387.31	388.00	-48	18,441	-0.26%
2020/07/20	31	379.97	2	380.50	382.00	29	18,646	0.16%
2020/07/17	51	382.20	18	377.86	379.00	33	18,968	0.17%
2020/07/16	6	380.08	7.5	378.13	377.00	-1.5	19,192	-0.01%
2020/07/15	8.2	378.62	9	375.17	374.50	-0.8	19,332	0.00%
2020/07/14	10	379.20	20.5	380.57	374.00	-10.5	19,688	-0.05%
2020/07/13	16	377.91	3	378.83	380.50	13	19,916	0.07%
2020/07/10	12.4	375.10	15	373.90	370.50	-2.6	20,835	-0.01%
2020/07/09	7.5	381.73	8	381.75	379.50	-0.5	20,941	0.00%
2020/07/08	11	390.32	12.1	388.17	387.00	-1.1	21,081	-0.01%
2020/07/07	29.1	389.72	35.5	390.37	392.50	-6.4	21,183	-0.03%
2020/07/06	10	374.85	7	376.64	378.50	3	21,407	0.01%
2020/07/03	11.2	378.88	22	378.57	377.00	-10.8	21,730	-0.05%
2020/07/02	13	377.42	2	378.50	377.00	11	21,947	0.05%
2020/07/01	6.2	382.29	12	384.17	379.50	-5.8	22,053	-0.03%
2020/06/30	36.1	380.62	34.5	377.78	381.00	1.6	22,017	0.01%
2020/06/29	10	394.15	2	392.00	391.00	8	21,701	0.04%
2020/06/24	5.3	409.70	4	410.13	407.50	1.3	21,595	0.01%
2020/06/23	16.1	402.99	21	406.48	406.00	-4.9	21,573	-0.02%
2020/06/22	21.2	396.37	17	399.24	396.50	4.2	21,487	0.02%
2020/06/19	29.5	410.09	26	407.40	404.50	3.5	21,565	0.02%
2020/06/18	4	403.13	11	402.73	405.00	-7	21,525	-0.03%
2020/06/17	10	398.65	9.6	399.44	399.00	0.4	21,523	0.00%
2020/06/16	7	392.14	23.5	391.30	396.00	-16.5	21,656	-0.08%
2020/06/15	2	384.00	10	382.10	382.00	-8	21,862	-0.04%
2020/06/12	22.1	374.66	8	376.81	381.00	14.1	22,147	0.06%
2020/06/11	7.1	390.98	5.6	385.66	383.50	1.5	22,548	0.01%
2020/06/10	5	398.50	4	396.75	394.50	1	22,704	0.00%
2020/06/09	8.1	394.68	1	391.00	392.50	7.1	22,883	0.03%
2020/06/08	5	391.70	18	393.39	393.00	-13	23,169	-0.06%
2020/06/05	19	392.66	27	396.24	387.50	-8	23,158	-0.03%
2020/06/04	13.1	399.85	9	400.50	400.50	4.1	23,039	0.02%
2020/06/03	7	391.07	21.5	389.58	392.00	-14.5	22,971	-0.06%
2020/06/02	19	387.29	8.5	385.29	383.00	10.5	22,862	0.05%
2020/06/01	5.5	379.73	5	382.80	385.50	0.5	22,847	0.00%
2020/05/29	8	367.50	6	369.58	370.50	2	22,950	0.01%
2020/05/28	6	373.17	4.5	374.44	370.00	1.5	23,024	0.01%
2020/05/27	4	376.88	2.5	374.80	376.00	1.5	23,258	0.01%
2020/05/26	7.1	376.68	8	376.69	371.00	-0.9	23,586	0.00%
2020/05/25	16	368.59	19	362.05	376.00	-3	23,905	-0.01%
2020/05/22	22	373.86	6	374.00	371.50	16	23,914	0.07%
2020/05/21	15	384.63	8	383.81	382.00	7	23,916	0.03%
2020/05/20	31	387.55	22.9	386.83	384.50	8.1	23,896	0.03%
2020/05/19	13	375.12	14	375.68	373.00	-1	23,524	0.00%
2020/05/18	13.3	376.53	10	376.20	369.00	3.3	23,519	0.01%
2020/05/15	27	388.26	21.1	390.07	386.00	5.9	23,501	0.03%
2020/05/14	21.2	393.71	15	390.37	385.50	6.2	23,283	0.03%
2020/05/13	14.1	401.45	15	401.97	402.50	-0.9	23,119	0.00%
2020/05/12	11	407.59	8.5	407.59	406.00	2.5	22,927	0.01%
2020/05/11	2.1	413.50	6.5	411.19	413.50	-4.4	22,828	-0.02%
2020/05/08	16.1	407.80	20	405.62	403.50	-3.9	22,859	-0.02%
2020/05/07	14	415.96	14	413.29	410.00	0	22,707	0.00%
2020/05/06	11	415.41	9	415.44	416.00	2	22,443	0.01%
2020/05/05	25	412.64	20	412.30	407.00	5	22,198	0.02%
2020/05/04	11.6	383.34	11	386.05	391.50	0.6	21,593	0.00%
2020/04/30	14	389.46	17	390.85	391.00	-3	21,506	-0.01%
2020/04/29	15.4	385.41	10	385.00	380.00	5.4	21,313	0.03%
2020/04/28	56	388.15	45	388.16	383.50	11	21,175	0.05%
2020/04/27	27	364.19	55	363.21	379.50	-28	20,727	-0.14%
2020/04/24	4	344.75	6	345.33	345.00	-2	20,206	-0.01%
2020/04/23	31.1	347.77	24	346.38	344.00	7.1	19,998	0.04%
2020/04/22	17	337.71	18	334.61	344.00	-1	19,743	-0.01%
2020/04/21	21	332.79	21.2	332.39	326.00	-0.2	19,557	0.00%
2020/04/20	7.1	341.27	8	341.31	343.00	-0.9	19,488	0.00%
2020/04/17	16	345.03	14	346.00	339.50	2	19,382	0.01%
2020/04/16	23	340.48	9	339.39	341.50	14	19,076	0.07%
2020/04/15	55	346.01	46	347.35	343.50	9	18,908	0.05%
2020/04/14	13	338.77	27	338.65	338.00	-14	18,422	-0.08%
2020/04/13	28	336.16	11	334.55	332.50	17	18,450	0.09%
2020/04/10	25	340.24	22	340.64	343.00	3	18,307	0.02%
2020/04/09	28	342.36	31	337.79	335.00	-3	18,420	-0.02%
2020/04/08	28	317.30	42	319.61	329.00	-14	17,944	-0.08%
2020/04/07	35	297.47	19	297.18	299.50	16	17,628	0.09%
2020/04/06	19	281.66	24.6	280.28	288.00	-5.6	17,532	-0.03%
2020/04/01	16	273.78	13	273.04	272.50	3	17,404	0.02%
2020/03/31	9	279.17	2	279.50	274.50	7	17,453	0.04%
2020/03/30	20	273.38	8	274.44	278.00	12	17,502	0.07%
2020/03/27	21.7	296.79	27	289.56	280.50	-5.3	17,595	-0.03%
2020/03/26	12.9	287.72	9	288.39	291.50	3.9	17,504	0.02%
2020/03/25	31	290.35	24	291.48	292.00	7	17,609	0.04%
2020/03/24	26	271.69	23	273.09	274.00	3	17,409	0.02%
2020/03/23	24	244.71	34	244.38	252.00	-10	17,266	-0.06%
2020/03/20	35	247.67	26	247.62	252.00	9	17,066	0.05%
2020/03/19	15	240.63	13	237.50	229.50	2	16,768	0.01%
2020/03/18	8	263.94	6	265.25	254.50	2	16,462	0.01%
2020/03/17	25	281.03	22	281.84	265.00	3	16,208	0.02%
2020/03/16	12	310.58	16.6	312.90	290.50	-4.6	15,777	-0.03%
2020/03/13	15	312.90	10	311.65	320.00	5	15,477	0.03%
2020/03/12	24	351.27	20	352.60	345.50	4	15,311	0.03%
2020/03/11	11.5	395.43	9	388.33	383.50	2.5	14,998	0.02%
2020/03/10	22.1	386.30	26.1	383.90	394.50	-4	14,881	-0.03%
2020/03/09	10	391.95	10	389.85	386.00	0	14,982	0.00%
2020/03/06	15	406.13	11	406.14	406.50	4	15,083	0.03%
2020/03/05	18.1	406.58	25	407.14	410.50	-6.9	15,072	-0.05%
2020/03/04	21.2	403.37	32	407.38	400.50	-10.8	14,924	-0.07%
2020/03/03	15	426.77	13	421.62	417.00	2	14,662	0.01%
2020/03/02	18.3	412.73	19	411.95	418.50	-0.7	14,572	0.00%
2020/02/27	23	426.96	23	424.76	410.00	0	14,332	0.00%
2020/02/26	34	461.57	20	456.35	441.00	14	13,904	0.10%
2020/02/25	17	490.29	16	487.16	485.00	1	13,410	0.01%
2020/02/24	25	469.96	21	474.33	484.50	4	13,110	0.03%
2020/02/21	26	466.87	25	467.30	472.00	1	12,946	0.01%
2020/02/20	6	461.92	16	460.75	457.50	-10	12,798	-0.08%
2020/02/19	11	452.18	9	452.11	460.00	2	12,707	0.02%
2020/02/18	20	461.05	14	464.75	450.00	6	12,599	0.05%
2020/02/17	14	453.82	10	455.90	453.00	4	12,764	0.03%
2020/02/14	15	449.17	32	445.98	457.00	-17	12,670	-0.13%
2020/02/13	7.5	448.30	11	448.77	439.00	-3.5	12,738	-0.03%
2020/02/12	23	444.72	23	443.24	448.00	0	12,673	0.00%
2020/02/11	19	435.92	23	435.67	437.00	-4	12,601	-0.03%
2020/02/10	13	415.19	0	0.00	418.50	13	12,441	0.10%
2020/02/07	0	0.00	11	418.64	416.50	-11	12,358	-0.09%
2020/02/06	3	421.17	2	418.00	417.00	1	12,329	0.01%
2020/02/05	17	420.97	10	421.10	413.00	7	12,417	0.06%
2020/02/04	19	412.63	29	408.93	418.50	-10	12,328	-0.08%
2020/02/03	17	384.94	13	374.65	392.00	4	12,189	0.03%
2020/01/31	7	385.43	6	386.25	386.50	1	12,084	0.01%
2020/01/30	14	382.07	22	377.55	374.00	-8	11,931	-0.07%
2020/01/20	0	0.00	3	417.33	415.50	-3	11,795	-0.03%
2020/01/17	5	421.70	8	419.13	413.00	-3	11,912	-0.03%
2020/01/16	17	422.15	19	420.92	417.00	-2	11,948	-0.02%
2020/01/15	9.3	420.81	9	422.39	413.00	0.3	11,920	0.00%
2020/01/14	20	411.63	21.1	409.17	419.00	-1.1	11,961	-0.01%
2020/01/13	6	390.67	2	390.00	390.00	4	11,852	0.03%
2020/01/10	11	397.85	4	396.63	392.50	7	11,859	0.06%
2020/01/09	9	398.78	9	395.33	392.00	0	11,944	0.00%
2020/01/08	26	389.90	44	388.50	387.00	-18	11,937	-0.15%
2020/01/07	14.2	424.52	12	418.83	414.00	2.2	11,645	0.02%
2020/01/06	8	465.75	4	462.38	460.00	4	11,658	0.03%
2020/01/03	27	461.37	26	457.42	468.00	1	11,967	0.01%
2020/01/02	15	437.50	5	436.10	436.00	10	11,787	0.08%
2019/12/31	18	438.69	9	436.28	437.00	9	11,843	0.08%
2019/12/30	20	425.73	13	427.27	436.00	7	11,735	0.06%
2019/12/27	14	407.14	22	408.61	411.00	-8	11,692	-0.07%
2019/12/26	17	406.29	11	405.27	402.00	6	12,023	0.05%
2019/12/25	13	400.88	15	401.13	403.50	-2	12,124	-0.02%
2019/12/24	11	393.41	8	395.38	395.00	3	12,256	0.02%
2019/12/23	10	384.20	14	386.18	383.00	-4	12,052	-0.03%
2019/12/20	18.3	395.89	13	395.12	389.50	5.3	11,942	0.04%
2019/12/19	3.2	382.07	6	381.58	383.00	-2.8	11,581	-0.02%
2019/12/18	4	379.25	3.3	381.01	376.50	0.7	11,516	0.01%
2019/12/17	6	379.58	3	377.33	377.00	3	11,409	0.03%
2019/12/16	4	377.63	5	378.70	379.00	-1	11,374	-0.01%
2019/12/13	4	381.13	4	380.75	376.50	0	11,419	0.00%
2019/12/12	2	377.00	4	379.38	381.50	-2	11,277	-0.02%
2019/12/11	8	374.94	10	377.15	378.50	-2	11,125	-0.02%
2019/12/10	8	369.94	4	371.25	368.00	4	10,969	0.04%
2019/12/09	9	376.61	8	375.63	372.50	1	10,944	0.01%
2019/12/06	2	364.50	4	366.75	369.00	-2	10,805	-0.02%
2019/12/05	8	365.00	6	361.83	362.00	2	10,769	0.02%
2019/12/04	21	368.43	29	368.02	361.00	-8	10,820	-0.07%
2019/12/03	18.1	350.62	18.2	351.98	363.00	-0.1	10,523	0.00%
2019/12/02	8	333.69	9	333.61	338.00	-1	10,264	-0.01%
2019/11/29	7	331.79	3	329.83	330.00	4	10,445	0.04%
2019/11/28	2	336.50	0	0.00	335.00	2	10,723	0.02%
2019/11/27	5	330.60	9	334.28	336.50	-4	10,677	-0.04%
2019/11/26	14	330.21	9	329.67	326.50	5	10,604	0.05%
2019/11/25	0	0.00	1	322.00	322.50	-1	10,538	-0.01%
2019/11/22	0	0.00	5	317.30	317.00	-5	10,642	-0.05%
2019/11/21	1	313.00	7	315.43	318.50	-6	10,783	-0.06%
2019/11/20	2	324.50	3	320.00	320.00	-1	10,782	-0.01%
2019/11/19	1	323.50	5.2	321.55	323.50	-4.2	10,827	-0.04%
2019/11/18	2	322.75	9	318.61	317.50	-7	10,776	-0.06%
2019/11/15	11	323.73	4	324.63	321.00	7	10,764	0.07%
2019/11/14	37.2	329.65	14	327.86	326.50	23.2	10,669	0.22%
2019/11/13	0	0.00	5	310.50	310.50	-5	10,231	-0.05%
2019/11/11	3	283.17	39	289.14	282.50	-36	10,261	-0.35%
2019/11/08	1	306.00	1	308.00	307.00	0	10,018	0.00%
2019/11/07	4	306.25	6	305.58	306.00	-2	10,047	-0.02%
2019/11/06	3	308.00	3	307.33	307.00	0	9,990	0.00%
2019/11/05	1	311.50	2	312.25	312.00	-1	9,972	-0.01%
2019/11/04	5	315.10	2	313.00	312.50	3	9,989	0.03%
2019/11/01	8	308.44	12	310.83	316.00	-4	10,092	-0.04%
2019/10/31	6	319.33	3	314.00	314.00	3	9,931	0.03%
2019/10/30	4	320.50	5	319.80	320.50	-1	9,866	-0.01%
2019/10/29	6	318.75	4	319.13	318.00	2	9,798	0.02%
2019/10/28	0	0.00	1	317.50	316.50	-1	9,828	-0.01%
2019/10/25	4	317.00	2	319.25	316.00	2	9,810	0.02%
2019/10/24	7	319.71	13	318.81	317.00	-6	9,735	-0.06%
2019/10/23	4	311.50	4	311.50	312.50	0	9,601	0.00%
2019/10/22	4	315.38	3	312.33	311.50	1	9,502	0.01%
2019/10/21	25	318.24	24	317.71	313.50	1	9,444	0.01%
2019/10/18	4	311.25	6	311.33	312.50	-2	9,240	-0.02%
2019/10/17	6	304.17	22	303.25	310.50	-16	9,121	-0.18%
2019/10/16	5	303.50	5	304.00	302.00	0	9,068	0.00%
2019/10/15	5.3	309.57	2.1	310.82	306.00	3.3	8,890	0.04%
2019/10/14	19	310.87	8.1	312.27	314.50	10.9	8,738	0.13%
2019/10/09	12	298.04	7	296.00	301.50	5	8,561	0.06%
2019/10/08	27	284.26	29	287.24	298.50	-2	8,237	-0.02%
2019/10/07	9	270.28	8	273.31	276.00	1	7,784	0.01%
2019/10/04	4	267.00	8	261.37	261.00	-4	7,557	-0.05%
2019/10/03	16	267.53	2	266.50	265.50	14	7,488	0.19%
2019/10/02	11	267.50	4	268.88	269.00	7	7,398	0.09%
2019/10/01	11	259.73	30	263.78	268.00	-19	7,267	-0.26%
2019/09/27	2	245.50	7	245.29	246.50	-5	6,985	-0.07%
2019/09/26	7	238.57	30	239.90	238.50	-23	6,770	-0.34%
2019/09/25	1	229.50	2	228.75	229.50	-1	6,527	-0.02%
2019/09/24	2	233.75	1	231.50	231.50	1	6,602	0.02%
2019/09/23	1	234.50	1	233.00	233.00	0	6,636	0.00%
2019/09/20	1	235.50	3	232.83	233.50	-2	6,677	-0.03%
2019/09/19	1	232.50	1	232.50	232.00	0	6,633	0.00%
2019/09/18	1	234.00	25	234.44	232.50	-24	6,690	-0.36%
2019/09/17	10	238.55	8	236.06	233.50	2	6,698	0.03%
2019/09/16	1	228.50	1	231.50	231.50	0	6,647	0.00%
2019/09/12	1	234.00	1	232.00	231.00	0	6,833	0.00%
2019/09/11	2	230.75	14	230.11	230.00	-12	6,911	-0.17%
2019/09/10	14	229.00	2	228.50	228.50	12	6,957	0.17%
2019/09/09	18	233.75	1	233.00	233.00	17	7,005	0.24%
2019/09/06	12	240.88	14	238.57	237.00	-2	6,985	-0.03%
2019/09/05	4	237.63	6	238.83	238.00	-2	6,921	-0.03%
2019/09/04	6	235.50	2	234.75	234.50	4	6,792	0.06%
2019/09/03	7	236.14	16	235.59	235.50	-9	6,765	-0.13%
2019/09/02	38	234.07	12	235.88	236.00	26	6,703	0.39%
2019/08/30	46	217.78	29	218.34	227.00	17	6,498	0.26%
2019/08/29	13	207.00	2	205.50	206.50	11	6,338	0.17%
2019/08/28	2	205.01	2	204.50	204.50	0	6,369	0.00%
2019/08/27	5	209.00	7	206.29	203.00	-2	6,348	-0.03%
2019/08/26	6	210.92	0	0.00	209.00	6	6,334	0.09%
2019/08/23	20	258.48	20	259.03	258.00	0	6,231	0.00%
2019/08/22	11	253.64	3	254.67	253.00	8	6,180	0.13%
2019/08/21	0	0.00	2	260.75	257.50	-2	6,140	-0.03%
2019/08/20	4	266.38	0	0.00	265.50	4	6,076	0.07%
2019/08/19	1	265.00	2	264.25	264.50	-1	6,067	-0.02%
2019/08/16	4	264.88	3	264.17	263.50	1	6,169	0.02%
2019/08/15	2	264.00	0	0.00	264.50	2	6,197	0.03%
2019/08/14	3	270.17	2	270.50	268.50	1	6,242	0.02%
2019/08/13	1	266.50	1	268.00	266.50	0	6,223	0.00%
2019/08/12	3	263.50	13	261.96	268.50	-10	6,311	-0.16%
2019/08/08	1	254.00	22	254.59	257.00	-21	6,341	-0.33%
2019/08/07	3	252.83	0	0.00	250.50	3	6,380	0.05%
2019/08/06	14.2	256.64	16	253.78	258.50	-1.9	6,530	-0.03%
2019/08/05	10	267.50	26	266.85	260.00	-16	6,653	-0.24%
2019/08/02	2	257.50	2	258.75	257.50	0	6,659	0.00%
2019/07/31	1	262.50	1	261.00	266.00	0	6,735	0.00%
2019/07/30	3	265.50	3	264.33	264.50	0	6,751	0.00%
2019/07/29	1	257.50	0	0.00	258.50	1	6,693	0.01%
2019/07/26	0	0.00	1	258.00	259.50	-1	6,791	-0.01%
2019/07/25	0	0.00	0	258.50	258.00	0	6,811	0.00%
2019/07/23	0	0.00	0.1	255.50	255.00	-0.1	7,072	0.00%
2019/07/22	0	0.00	1	253.00	253.00	-1	7,114	-0.01%
2019/07/19	1	257.00	2	258.00	257.50	-1	7,278	-0.01%
2019/07/18	1	264.00	0	0.00	259.00	1	7,308	0.01%
2019/07/17	1	267.00	3	267.50	267.00	-2	7,339	-0.03%
2019/07/15	0	0.00	1	267.00	267.50	-1	7,462	-0.01%
2019/07/05	7	277.00	5	279.00	278.00	2	8,066	0.02%
2019/07/04	3	279.00	5	278.00	277.00	-2	8,069	-0.02%
2019/07/02	1	274.00	4	271.63	271.50	-3	8,194	-0.04%
2019/07/01	22	271.07	3	270.83	272.50	19	8,287	0.23%
2019/06/28	19	266.63	0	0.00	264.00	19	8,235	0.23%
2019/06/27	0	0.00	1	267.50	267.50	-1	8,232	-0.01%
2019/06/26	2	265.00	1	265.50	266.00	1	8,216	0.01%
2019/06/25	1	264.00	2	264.00	263.50	-1	8,208	-0.01%
2019/06/24	2	268.25	4	267.88	271.00	-2	8,203	-0.02%
2019/06/21	5	269.90	2	267.75	267.50	3	8,223	0.04%
2019/06/20	9.8	272.19	9	271.72	270.00	0.8	8,264	0.01%
2019/06/19	10	263.25	15	262.40	264.00	-5	8,166	-0.06%
2019/06/18	6	259.25	4	258.88	258.00	2	8,118	0.02%
2019/06/17	1	259.50	1	257.50	261.00	0	8,121	0.00%
2019/06/14	1	251.00	1	249.00	251.00	0	8,100	0.00%
2019/06/13	2	246.75	3	247.17	247.00	-1	8,139	-0.01%
2019/06/12	2	248.00	1	249.00	249.00	1	8,412	0.01%
2019/06/11	1	247.50	1	251.00	251.50	0	8,450	0.00%
2019/06/10	2	248.50	5	249.70	251.00	-3	8,413	-0.04%
2019/06/06	7	248.00	5	247.10	245.00	2	8,470	0.02%
2019/06/05	1	258.00	1	257.00	256.00	0	8,406	0.00%
2019/06/04	0	0.00	10	263.50	263.50	-10	8,298	-0.12%
2019/06/03	22	259.23	23	262.00	262.00	-1	8,309	-0.01%
2019/05/31	6	254.33	13	255.77	261.00	-7	8,295	-0.08%
2019/05/30	13	253.69	11	251.82	251.00	2	8,268	0.02%
2019/05/29	2	252.25	1	251.00	255.00	1	8,300	0.01%
2019/05/27	10	245.35	11	245.09	245.00	-1	8,683	-0.01%
2019/05/24	1	245.50	7	244.86	242.00	-6	8,740	-0.07%
2019/05/23	7	245.36	4	245.75	244.50	3	8,862	0.03%
2019/05/22	8	257.19	2	256.25	253.50	6	8,826	0.07%
2019/05/21	2	257.00	0	0.00	258.00	2	8,950	0.02%
2019/05/20	10	251.00	13.6	252.88	251.50	-3.6	8,962	-0.04%
2019/05/17	3	251.50	8	249.94	249.50	-5	9,055	-0.06%
2019/05/16	12	254.50	13	251.27	249.00	-1	9,151	-0.01%
2019/05/15	6	261.67	2	262.00	259.00	4	9,247	0.04%
2019/05/14	13	256.04	13	251.58	258.00	0	9,619	0.00%
2019/05/13	35	270.40	12	266.71	259.50	23	9,767	0.24%
2019/05/10	11	281.91	36	279.93	280.50	-25	9,627	-0.26%
2019/05/09	3	289.00	3	288.33	286.00	0	9,500	0.00%
2019/05/08	6	287.92	5	291.00	294.50	1	9,514	0.01%
2019/05/07	2	297.50	2.1	295.72	293.00	-0.1	9,594	0.00%
2019/05/06	35	292.16	34	292.18	293.50	1	9,807	0.01%
2019/05/03	13	299.46	7	298.64	300.00	6	9,747	0.06%
2019/05/02	5	302.70	0	0.00	303.50	5	9,674	0.05%
2019/04/30	2	299.25	0	0.00	304.50	2	9,690	0.02%
2019/04/29	16	303.31	2	299.25	300.50	14	9,725	0.14%
2019/04/26	7	317.36	13	318.73	319.00	-6	9,583	-0.06%
2019/04/25	4	309.00	4.5	315.39	321.50	-0.5	9,624	-0.01%
2019/04/24	1	318.50	1.5	320.50	319.50	-0.5	9,552	-0.01%
2019/04/23	24	322.96	1.7	322.48	321.50	22.4	9,640	0.23%
2019/04/22	4	329.50	1.6	328.23	327.50	2.4	9,626	0.03%
2019/04/19	12	332.71	2.8	333.92	333.50	9.2	9,748	0.09%
2019/04/18	14	344.46	1	331.00	331.00	13	9,862	0.13%
2019/04/17	5.1	342.63	4.6	343.71	345.00	0.4	9,990	0.00%
2019/04/16	1	333.50	31.1	331.55	332.50	-30.1	9,759	-0.31%
2019/04/15	5	329.40	4.1	331.47	330.50	0.9	9,814	0.01%
2019/04/12	21	328.98	1	326.00	326.00	20	10,131	0.20%
2019/04/11	14	331.39	3.4	332.35	329.00	10.6	10,283	0.10%
2019/04/09	5	329.00	2	331.75	330.00	3	10,321	0.03%
2019/04/08	6	330.33	4	328.75	324.50	2	10,433	0.02%
2019/04/03	3	326.33	7	329.93	330.00	-4	10,555	-0.04%
2019/04/02	6	322.33	3	321.00	320.00	3	10,591	0.03%
2019/04/01	2	322.25	17	321.35	321.00	-15	10,685	-0.14%
2019/03/29	2	324.00	2.5	324.50	323.00	-0.5	10,728	0.00%
2019/03/28	0	0.00	3.1	323.02	322.00	-3.1	10,981	-0.03%
2019/03/27	1	323.50	1	324.50	324.00	0	11,222	0.00%
2019/03/26	3	322.50	4.4	322.33	323.00	-1.4	11,369	-0.01%
2019/03/25	19.4	320.08	1	321.00	318.00	18.4	11,539	0.16%
2019/03/22	5	335.90	4	334.88	331.00	1	11,684	0.01%
2019/03/21	0	0.00	1	333.50	334.50	-1	11,979	-0.01%
2019/03/20	2	334.50	12	334.54	334.50	-10	12,400	-0.08%
2019/03/19	4	336.13	5	336.20	333.50	-1	12,527	-0.01%
2019/03/18	7	347.29	8	343.19	341.00	-1	12,700	-0.01%
2019/03/15	18	349.11	12	346.96	345.50	6	12,962	0.05%
2019/03/14	2	335.25	4	338.50	339.00	-2	12,989	-0.02%
2019/03/12	8	338.19	21	336.90	332.00	-13	13,549	-0.10%
2019/03/11	0	0.00	4	335.63	339.50	-4	13,804	-0.03%
2019/03/08	10	334.00	0	0.00	336.50	10	14,058	0.07%
2019/03/07	5	330.30	102.5	334.45	336.00	-97.5	14,258	-0.68%	大賣/
2019/03/06	11	342.23	2.5	341.90	339.50	8.5	14,670	0.06%
2019/03/04	3	346.33	4	347.38	349.50	-1	15,341	-0.01%
2019/02/27	17	357.50	12	346.58	346.00	5	15,421	0.03%
2019/02/26	8	377.38	9	375.72	372.00	-1	15,363	-0.01%
2019/02/25	8.3	378.17	1	375.00	375.00	7.3	15,588	0.05%
2019/02/22	12	380.67	11	380.27	375.50	1	15,898	0.01%
2019/02/21	5	374.90	3.3	378.58	381.00	1.7	15,977	0.01%
2019/02/20	5.3	377.37	7	377.79	373.00	-1.7	16,022	-0.01%
2019/02/19	3	371.83	2	369.50	368.00	1	16,155	0.01%
2019/02/18	2	369.75	2.3	370.48	371.50	-0.3	16,227	0.00%
2019/02/15	5.3	366.35	6	362.25	360.00	-0.7	16,313	0.00%
2019/02/14	8.2	379.11	8.3	377.64	375.50	-0.1	16,411	0.00%
2019/02/13	12	371.46	8.5	375.38	382.50	3.5	16,498	0.02%
2019/02/12	3	347.50	4	349.51	352.00	-1	16,465	-0.01%
2019/01/30	1	322.00	3	323.17	321.50	-2	17,013	-0.01%
2019/01/29	5	321.50	2	320.00	321.00	3	17,472	0.02%
2019/01/28	13	335.81	6	330.50	328.00	7	17,718	0.04%
2019/01/25	3	321.67	17	322.97	328.50	-14	18,290	-0.08%
2019/01/24	0.3	315.00	0	0.00	315.00	0.3	18,538	0.00%
2019/01/23	1	313.00	1	312.50	316.50	0	19,031	0.00%
2019/01/22	16	318.63	8	316.56	316.50	8	19,435	0.04%
2019/01/21	2	324.50	5	323.30	320.00	-3	19,803	-0.02%
2019/01/18	6	316.67	4.3	316.99	318.50	1.7	20,210	0.01%
2019/01/17	9.7	319.95	11	321.09	313.50	-1.3	20,494	-0.01%
2019/01/16	3	316.17	5	317.30	317.50	-2	20,815	-0.01%
2019/01/15	4	310.63	4	314.13	314.00	0	21,044	0.00%
2019/01/14	1	306.50	2	306.75	307.00	-1	21,175	0.00%
2019/01/11	6	310.33	6.1	307.47	306.00	-0.1	21,492	0.00%
2019/01/10	8	306.69	5	307.50	304.50	3	21,530	0.01%
2019/01/09	28	313.30	25	314.02	303.50	3	21,682	0.01%
2019/01/08	3	295.33	13	294.54	294.00	-10	21,582	-0.05%
2019/01/07	3	298.67	7	297.93	296.50	-4	21,821	-0.02%
2019/01/04	32	290.66	21	290.05	289.50	11	22,086	0.05%
2019/01/03	35	305.59	38	307.28	303.00	-3	22,148	-0.01%
2019/01/02	2	318.50	1	319.50	314.00	1	22,326	0.00%
2018/12/28	2	323.25	2	319.25	319.00	0	22,743	0.00%
2018/12/27	23	325.65	22	323.36	321.00	1	23,057	0.00%
2018/12/26	29	328.78	26	315.87	314.00	3	23,010	0.01%
2018/12/25	15	320.17	13.1	324.44	328.50	2	22,973	0.01%
2018/12/24	0	0.00	3.1	327.39	331.00	-3.1	23,045	-0.01%
2018/12/22	1	324.00	0	0.00	322.50	1	23,071	0.00%
2018/12/21	8	318.06	10	314.95	328.00	-2	23,401	-0.01%
2018/12/20	7	312.43	6	313.58	314.00	1	23,379	0.00%
2018/12/19	11	324.41	11	323.82	320.00	0	23,332	0.00%
2018/12/18	8	316.78	6.1	317.29	320.00	1.9	23,364	0.01%
2018/12/17	3	318.67	14	320.18	321.50	-11	23,451	-0.05%
2018/12/14	18	308.00	15.1	311.46	320.00	3	23,654	0.01%
2018/12/13	54	325.92	43	319.08	314.50	11	23,631	0.05%
2018/12/12	6	341.17	2	340.25	338.50	4	23,390	0.02%
2018/12/11	6	325.92	5	329.10	332.00	1	23,313	0.00%
2018/12/10	4	330.50	1	325.50	323.50	3	23,451	0.01%
2018/12/07	12	353.92	14	352.25	356.50	-2	23,309	-0.01%
2018/12/06	28	369.71	40	356.08	349.50	-12	23,214	-0.05%
2018/12/05	16	385.31	19	389.34	388.00	-3	23,066	-0.01%
2018/12/04	21	409.16	15	406.10	401.50	6	23,116	0.03%
2018/12/03	11	402.23	20.1	404.43	407.00	-9.1	23,138	-0.04%
2018/11/30	15	364.97	19.1	367.59	370.00	-4.1	23,150	-0.02%
2018/11/29	43	367.74	35	364.51	359.50	8	23,039	0.03%
2018/11/28	40	353.70	41	356.88	357.50	-1	22,901	0.00%
2018/11/27	5	339.10	4	339.00	340.00	1	22,647	0.00%
2018/11/26	2	323.75	2	323.50	327.00	0	22,440	0.00%
2018/11/23	10	329.00	10	330.00	319.00	0	22,378	0.00%
2018/11/22	32	344.16	35	339.79	332.00	-3	22,313	-0.01%
2018/11/21	20	324.95	25.1	334.51	340.00	-5.1	22,117	-0.02%
2018/11/20	21	317.64	22	318.95	321.00	-1	21,995	0.00%
2018/11/19	15	313.80	16	315.50	317.50	-1	21,950	0.00%
2018/11/16	21	317.04	21	318.98	310.00	0	21,979	0.00%
2018/11/15	13	307.46	12	310.25	312.00	1	21,801	0.00%
2018/11/14	6	311.67	21	312.21	306.00	-15	21,837	-0.07%
2018/11/13	27	308.22	14	309.93	311.00	13	21,884	0.06%
2018/11/12	13	308.31	12	306.83	310.00	1	21,928	0.00%
2018/11/09	15	323.23	16	324.56	329.00	-1	21,966	0.00%
2018/11/08	21	334.45	16	336.00	324.00	5	21,832	0.02%
2018/11/07	49	318.00	65	317.78	331.00	-16	21,787	-0.07%
2018/11/06	21	317.24	42	320.00	308.00	-21	21,693	-0.10%
2018/11/05	14	338.82	5	342.90	340.00	9	21,585	0.04%
2018/11/02	156.2	372.48	52	360.44	345.50	104.2	21,659	0.48%	大買/鉅額交易
2018/11/01	40	334.95	28.1	343.07	347.00	11.9	21,253	0.06%
2018/10/31	23	316.41	17	317.79	315.50	6	20,947	0.03%
2018/10/30	17	304.38	11	306.09	298.00	6	20,601	0.03%
2018/10/29	26	321.58	17	323.14	320.00	9	20,523	0.04%
2018/10/26	33	318.86	30	323.95	324.00	3	20,366	0.01%
2018/10/25	29	322.25	37	320.68	315.50	-8	20,022	-0.04%
2018/10/24	15.1	360.13	23	350.78	349.00	-8	19,958	-0.04%
2018/10/23	7	380.19	22	373.75	366.00	-15	19,663	-0.08%
2018/10/22	9	386.06	3	389.34	390.00	6	19,377	0.03%
2018/10/19	3	395.17	5	390.20	394.00	-2	19,227	-0.01%
2018/10/18	5	424.90	4	423.75	421.50	1	18,942	0.01%
2018/10/17	30	436.45	31	425.34	418.00	-1	18,861	-0.01%
2018/10/16	9	418.72	9	417.06	419.00	0	18,685	0.00%
2018/10/15	15	419.33	7.1	415.36	410.00	7.9	18,626	0.04%
2018/10/12	18	412.39	19	410.29	415.00	-1	18,516	-0.01%
2018/10/11	16.1	393.30	18	390.61	388.00	-2	18,424	-0.01%
2018/10/09	13	416.88	14.2	416.05	423.50	-1.2	18,235	-0.01%
2018/10/08	23	391.30	27	387.09	404.00	-4	17,981	-0.02%
2018/10/05	13	420.42	31	415.47	403.00	-18	17,564	-0.10%
2018/10/04	11	448.73	5	454.70	446.00	6	17,277	0.03%
2018/10/03	11	457.14	12	454.66	451.00	-1	17,402	-0.01%
2018/10/02	5	461.10	8	462.06	458.00	-3	17,240	-0.02%
2018/10/01	12	460.58	13.2	468.22	470.00	-1.2	17,144	-0.01%
2018/09/28	12	460.42	8	459.63	459.00	4	17,136	0.02%
2018/09/27	8	480.06	10	478.65	466.00	-2	16,819	-0.01%
2018/09/26	25	504.60	15	499.87	490.00	10	16,641	0.06%
2018/09/25	14	520.27	14	507.86	506.00	0	16,651	0.00%
2018/09/21	6	507.18	3	502.67	514.00	3	16,571	0.02%
2018/09/20	15	475.20	14	479.54	490.00	1	16,382	0.01%
2018/09/19	31	507.37	18	494.19	479.00	13	15,986	0.08%
2018/09/18	16	511.19	12	513.08	501.00	4	15,768	0.03%
2018/09/17	3	528.00	3	530.00	533.00	0	15,646	0.00%
2018/09/14	4	519.75	16.1	504.47	534.00	-12.1	15,608	-0.08%
2018/09/13	1	510.00	1	520.00	508.00	0	15,358	0.00%
2018/09/12	9	529.67	3	534.33	528.00	6	15,240	0.04%
2018/09/11	18	548.61	18.1	547.66	546.00	-0.1	15,244	0.00%
2018/09/10	4.1	535.90	4	536.00	532.00	0.1	15,046	0.00%
2018/09/07	16.1	567.37	6.2	573.74	545.00	9.9	14,799	0.07%
2018/09/06	7.2	612.47	1	616.00	595.00	6.2	14,466	0.04%
2018/09/05	6	624.00	3	627.33	611.00	3	14,238	0.02%
2018/09/04	8.1	610.25	10	614.10	630.00	-1.9	14,222	-0.01%
2018/09/03	13	671.04	12	651.50	629.00	1	13,956	0.01%
2018/08/31	9	696.00	9	698.89	698.00	0	13,827	0.00%
2018/08/30	4	702.25	4	700.75	696.00	0	13,859	0.00%
2018/08/29	9	694.00	7	701.43	705.00	2	13,851	0.01%
2018/08/28	4	693.71	5.1	695.61	675.00	-1.1	13,739	-0.01%
2018/08/27	15	678.41	25	690.52	695.00	-10	13,582	-0.07%
2018/08/24	6	640.83	9.1	641.34	643.00	-3.1	13,402	-0.02%
2018/08/23	7.1	640.18	7	634.43	628.00	0.1	13,317	0.00%
2018/08/22	10	660.50	2	665.00	650.00	8	13,214	0.06%
2018/08/21	4	652.25	4	668.00	673.00	0	13,070	0.00%
2018/08/20	18	641.33	19	640.68	662.00	-1	12,901	-0.01%
2018/08/17	17	667.88	14	661.33	630.00	3	12,641	0.02%
2018/08/16	18.4	642.29	22.1	637.93	663.00	-3.7	12,302	-0.03%
2018/08/15	25.1	620.26	20	620.45	610.00	5.1	12,018	0.04%
2018/08/14	32.6	619.74	34.2	620.19	637.00	-1.6	11,792	-0.01%
2018/08/13	31.1	612.69	28.1	622.14	597.00	3	11,467	0.03%
2018/08/10	26.1	681.31	23.3	673.79	651.00	2.8	11,084	0.03%
2018/08/09	9.1	728.17	9	732.11	720.00	0.1	10,698	0.00%
2018/08/08	14	785.71	5.2	777.63	742.00	8.8	10,347	0.09%
2018/08/07	12	743.83	14	757.31	788.00	-2	10,030	-0.02%
2018/08/06	11	748.45	13	738.23	724.00	-2	10,095	-0.02%
2018/08/03	24.3	716.99	25	705.80	730.00	-0.7	10,156	-0.01%
2018/08/02	18	727.72	19	762.16	716.00	-1	9,950	-0.01%
2018/08/01	22	788.82	20	795.90	795.00	2	9,883	0.02%
2018/07/31	31	816.32	14	811.29	781.00	17	9,829	0.17%
2018/07/30	12.1	864.29	13	879.77	840.00	-0.9	9,636	-0.01%
2018/07/27	5	918.50	9.2	926.74	933.00	-4.2	9,581	-0.04%
2018/07/26	7	925.86	4	923.00	915.00	3	9,643	0.03%
2018/07/25	2	904.00	4.1	911.27	925.00	-2.1	9,619	-0.02%
2018/07/24	15	866.60	13.2	881.54	893.00	1.9	9,720	0.02%
2018/07/23	17	819.12	16.1	816.80	843.00	0.9	9,844	0.01%
2018/07/20	8.5	834.93	6	834.17	812.00	2.5	9,892	0.03%
2018/07/19	14	875.29	7	877.00	892.00	7	9,848	0.07%
2018/07/18	13.3	871.14	13	881.00	860.00	0.3	9,781	0.00%
2018/07/17	9.5	908.32	5	915.40	904.00	4.5	9,682	0.05%
2018/07/16	1.1	957.27	0	0.00	962.00	1.1	9,580	0.01%
2018/07/13	5.3	1015.95	2.1	1004.72	998.00	3.2	9,632	0.03%
2018/07/12	1	1005.00	2	990.00	1005.00	-1	9,608	-0.01%
2018/07/11	5	979.40	6	986.83	965.00	-1	9,508	-0.01%
2018/07/10	0	0.00	1.1	1045.91	1045.00	-1.1	9,173	-0.01%
2018/07/09	5	1038.00	7.5	1032.32	1020.00	-2.5	9,168	-0.03%
2018/07/06	2	1170.00	1.1	1111.82	1175.00	0.9	9,120	0.01%
2018/07/05	5.2	1189.23	1	1205.00	1115.00	4.2	9,021	0.05%
2018/07/04	1	1200.00	1	1185.00	1180.00	0	8,974	0.00%
2018/07/03	1.1	1224.09	2	1185.00	1165.00	-0.9	8,943	-0.01%
2018/07/02	2	1197.56	3.1	1207.10	1230.00	-1.1	8,742	-0.01%
2018/06/29	4	1090.00	3.1	1121.61	1125.00	0.9	8,658	0.01%
2018/06/28	3	1051.67	5	1043.00	1055.00	-2	8,572	-0.02%
2018/06/27	2.1	1062.38	3.1	1079.62	1020.00	-1	8,554	-0.01%
2018/06/26	3	986.67	1.4	1009.29	1035.00	1.6	8,482	0.02%
2018/06/25	0.2	950.00	0	0.00	949.00	0.2	8,446	0.00%
2018/06/22	1	952.68	1	980.00	942.00	0	8,464	0.00%
2018/06/21	1.2	1010.83	0	0.00	987.00	1.2	8,456	0.01%
2018/06/20	2	982.50	1	999.00	1010.00	1	8,485	0.01%
2018/06/19	0.2	1035.00	1	1085.00	1035.00	-0.8	8,404	-0.01%
2018/06/15	1.1	1102.43	1.2	1121.67	1135.00	-0.1	8,410	0.00%
2018/06/14	3.3	1122.30	6	1136.67	1080.00	-2.7	8,400	-0.03%
2018/06/13	2.2	1089.09	2.2	1084.55	1130.00	0	8,377	0.00%
2018/06/12	4	1178.75	5	1166.00	1135.00	-1	8,374	-0.01%
2018/06/11	1	1230.00	3	1215.00	1210.00	-2	8,254	-0.02%
2018/06/08	9	1216.11	2	1195.00	1180.00	7	8,214	0.09%
2018/06/07	7	1156.43	3	1205.00	1230.00	4	8,254	0.05%
2018/06/06	2	1115.00	4	1117.50	1125.00	-2	8,199	-0.02%
2018/06/05	1	1050.00	3	1011.67	1025.00	-2	8,160	-0.02%
2018/06/04	12.2	1070.70	2	1015.00	1070.00	10.2	8,132	0.12%
2018/06/01	5	977.00	3.1	976.19	982.00	1.9	8,189	0.02%
2018/05/31	1.3	992.10	1	992.00	951.00	0.3	8,259	0.00%
2018/05/30	2.2	1030.00	2	1035.00	1035.00	0.2	8,238	0.00%
2018/05/29	0	0.00	1	1040.00	1090.00	-1	8,203	-0.01%
2018/05/28	6	1056.67	4.1	1060.12	1065.00	1.9	8,265	0.02%
2018/05/24	1	902.00	0.1	913.00	913.00	0.9	8,482	0.01%
2018/05/23	10.3	888.33	10	905.20	883.00	0.3	8,545	0.00%
2018/05/21	0.3	970.00	1	974.00	974.00	-0.7	8,574	-0.01%
2018/05/18	2	885.50	2	892.00	886.00	0	8,598	0.00%
2018/05/17	6	845.00	4.3	877.49	844.00	1.7	8,572	0.02%
2018/05/16	4.1	956.46	0	0.00	926.00	4.1	8,565	0.05%
2018/05/15	0.3	1000.00	6.1	993.11	1000.00	-5.8	8,607	-0.07%
2018/05/14	2	908.50	2	910.00	913.00	0	8,578	0.00%
2018/05/11	21.2	861.37	18	856.33	830.00	3.2	8,639	0.04%
2018/05/10	4	792.25	6	804.83	845.00	-2	8,382	-0.02%
2018/05/09	9	760.11	10.1	770.84	769.00	-1.1	8,193	-0.01%
2018/05/08	7.1	745.04	8	728.25	718.00	-0.9	8,066	-0.01%
2018/05/07	4	714.25	7.1	729.17	741.00	-3.1	7,911	-0.04%
2018/05/04	0	0.00	0.1	673.00	674.00	-0.1	7,867	0.00%
2018/05/03	8	651.75	6.3	650.00	653.00	1.7	7,785	0.02%
2018/05/02	5	654.20	9.1	652.22	655.00	-4.1	7,734	-0.05%
2018/04/30	5	633.80	5.4	619.04	627.00	-0.4	7,707	-0.01%
2018/04/26	9.1	605.31	8	599.13	593.00	1.1	7,738	0.01%
2018/04/25	9.2	617.22	6	613.00	584.00	3.2	7,584	0.04%
2018/04/24	13.1	646.30	9	643.67	639.00	4.1	7,374	0.06%
2018/04/23	2	645.00	3.3	677.03	684.00	-1.3	7,193	-0.02%
2018/04/20	9.1	636.51	10	638.00	622.00	-0.9	7,192	-0.01%
2018/04/19	7.2	669.03	4	681.00	650.00	3.2	7,135	0.04%
2018/04/18	2	621.00	4.2	646.86	664.00	-2.2	6,969	-0.03%
2018/04/17	2	638.00	1	600.00	604.00	1	6,938	0.01%
2018/04/16	2	588.00	7.5	598.95	616.00	-5.5	6,791	-0.08%
2018/04/13	0.1	560.00	2	566.00	560.00	-1.9	6,736	-0.03%
2018/04/12	1.5	547.33	3.4	546.76	552.00	-1.9	6,707	-0.03%
2018/04/11	5.5	541.55	5	547.00	544.00	0.5	6,723	0.01%
2018/04/10	6	546.33	7	546.86	545.00	-1	6,796	-0.01%
2018/04/09	5	520.40	7	523.71	532.00	-2	6,716	-0.03%
2018/04/03	2	502.75	1	511.00	511.00	1	6,666	0.02%
2018/04/02	4.5	516.33	2	507.50	503.00	2.5	6,673	0.04%
2018/03/31	7	532.14	4	524.25	522.00	3	6,625	0.05%
2018/03/30	3.5	536.29	8	543.50	522.00	-4.5	6,663	-0.07%
2018/03/29	6	515.83	5	513.60	520.00	1	6,608	0.02%
2018/03/28	1	504.00	2	499.00	495.00	-1	6,563	-0.02%
2018/03/27	3.5	492.86	5	497.20	503.00	-1.5	6,542	-0.02%
2018/03/26	7.7	486.68	8	481.44	475.00	-0.3	6,466	0.00%
2018/03/23	4.5	490.33	4	495.88	484.00	0.5	6,424	0.01%
2018/03/22	10.5	504.05	9	506.22	507.00	1.5	6,438	0.02%
2018/03/21	10.3	480.10	5	486.58	488.00	5.3	6,366	0.08%
2018/03/20	17.5	453.94	10	454.50	467.00	7.5	6,256	0.12%
2018/03/19	6	433.42	4	430.00	441.00	2	6,150	0.03%
2018/03/16	8	415.88	8	417.50	425.00	0	6,091	0.00%
2018/03/15	5	410.40	3	411.50	417.50	2	6,030	0.03%
2018/03/14	1	406.50	5	411.00	405.50	-4	6,045	-0.07%
2018/03/13	3	413.00	3	417.00	419.00	0	6,009	0.00%
2018/03/12	4	413.00	2	412.25	410.00	2	5,998	0.03%
2018/03/09	6	409.08	11	405.73	405.50	-5	5,986	-0.08%
2018/03/08	5	401.30	6	399.67	400.50	-1	5,903	-0.02%
2018/03/07	2	389.50	5	393.10	393.50	-3	5,856	-0.05%
2018/03/06	1	386.00	3	384.67	383.50	-2	5,819	-0.03%
2018/03/05	22	377.16	19	376.16	377.00	3	6,084	0.05%
2018/03/02	6	353.00	13	364.35	365.50	-7	6,006	-0.12%
2018/03/01	6.5	342.85	9	339.72	346.00	-2.5	5,882	-0.04%
2018/02/27	7	328.86	6.1	331.89	330.50	0.9	5,833	0.02%
2018/02/26	9	325.89	7	325.43	325.00	2	5,824	0.03%
2018/02/23	20.1	344.56	20	338.15	325.00	0.1	5,726	0.00%
2018/02/22	0	0.00	1	330.00	327.00	-1	5,606	-0.02%
2018/02/21	3	323.17	1	325.00	326.00	2	5,491	0.04%
2018/02/12	6	319.58	10	320.50	312.00	-4	5,437	-0.07%
2018/02/09	9	330.28	10	331.10	331.50	-1	5,426	-0.02%
2018/02/08	10	355.25	11	354.91	348.00	-1	5,406	-0.02%
2018/02/07	19	371.87	12	374.46	357.50	7	5,364	0.13%
2018/02/06	8	352.94	0	0.00	354.00	8	5,307	0.15%
2018/02/05	11	387.95	9	386.50	385.00	2	5,207	0.04%
2018/02/02	15	403.70	13	404.96	400.00	2	5,176	0.04%
2018/02/01	5	387.50	0	0.00	386.00	5	5,070	0.10%
2018/01/31	4	375.25	7	381.14	387.00	-3	5,049	-0.06%
2018/01/30	1	373.50	0	0.00	373.00	1	5,001	0.02%
2018/01/29	0	0.00	5	374.70	382.50	-5	4,960	-0.10%
2018/01/26	5	386.00	3	378.67	373.00	2	4,892	0.04%
2018/01/25	3	398.33	4	394.63	395.50	-1	4,805	-0.02%
2018/01/24	6	400.92	4	399.75	397.00	2	4,794	0.04%
2018/01/23	10	412.25	9	413.11	395.00	1	4,728	0.02%
2018/01/22	7	401.50	12	403.17	415.00	-5	4,613	-0.11%
2018/01/19	8	368.44	9.5	371.55	389.00	-1.5	4,490	-0.03%
2018/01/18	8	359.38	4	365.38	362.00	4	4,482	0.09%
2018/01/17	10	351.80	10	354.75	355.00	0	4,397	0.00%
2018/01/16	32	351.25	30	351.90	360.50	2	4,332	0.05%
2018/01/15	14	359.39	18	355.97	354.00	-4	4,165	-0.10%
2018/01/12	10	382.60	6	382.42	375.00	4	4,073	0.10%
2018/01/11	39.5	393.39	34	392.00	386.50	5.5	4,022	0.14%
2018/01/10	11	389.95	13	385.58	379.50	-2	3,929	-0.05%
2018/01/09	7	396.21	7	398.21	394.00	0	3,907	0.00%
2018/01/08	1	399.00	2	399.75	400.00	-1	3,857	-0.03%
2018/01/05	4	396.13	5	394.20	404.00	-1	3,856	-0.03%
2018/01/04	8	405.38	7	406.00	398.50	1	3,820	0.03%
2018/01/03	1	368.00	2	373.25	389.00	-1	3,730	-0.03%
2018/01/02	3	349.17	4	350.00	354.00	-1	3,684	-0.03%