M31 (6643)-新光-台中券商分點個股進出

台股 » 個股 » M31 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

M31

(6643)

可現股當沖

股價
1200
漲跌
▼10
漲幅
-0.83%
成交量
653張
產業
上櫃半導體類股
345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

M31 (6643)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/30	0	1200.00	0	0.00	1200.00	0	1,229	0.00%
2024/04/29	6	1242.50	5	1244.99	1210.00	1	1,262	0.08%
2024/04/26	7	1182.96	8	1177.53	1180.00	-1	1,258	-0.08%
2024/04/25	5	1130.99	3	1129.98	1120.00	2	1,261	0.16%
2024/04/24	11	1176.82	11.4	1169.34	1190.00	-0.3	1,276	-0.03%
2024/04/23	3	1166.65	3	1146.67	1145.00	0	1,310	0.00%
2024/04/22	11	1202.59	12	1197.08	1135.00	-1	1,345	-0.07%
2024/04/19	10.1	1250.70	11.1	1253.47	1215.00	-1.1	1,343	-0.08%
2024/04/18	9	1279.47	10	1269.50	1295.00	-1	1,343	-0.07%
2024/04/17	11	1292.29	12	1306.67	1325.00	-1	1,360	-0.07%
2024/04/16	3	1285.26	2	1250.60	1310.00	1	1,342	0.08%
2024/04/15	0.1	1235.00	0	1227.69	1220.00	0.1	1,338	0.00%
2024/04/12	2.1	1289.97	7	1321.43	1295.00	-4.9	1,344	-0.37%
2024/04/11	6.1	1309.93	5	1307.00	1295.00	1.1	1,347	0.08%
2024/04/10	6.1	1349.56	3	1330.00	1320.00	3.1	1,337	0.23%
2024/04/09	7.1	1360.75	9	1359.44	1350.00	-1.9	1,330	-0.14%
2024/04/08	4.2	1460.14	3	1483.90	1400.00	1.2	1,329	0.09%
2024/04/03	4.1	1568.84	3.1	1568.58	1555.00	1	1,311	0.07%
2024/04/02	5.1	1546.69	10.1	1556.55	1595.00	-5	1,293	-0.38%
2024/04/01	4.1	1457.80	4	1478.74	1480.00	0	1,252	0.00%
2024/03/29	1	1385.06	4	1388.78	1410.00	-3	1,226	-0.25%
2024/03/28	0	1315.67	1	1290.63	1285.00	-1	1,209	-0.08%
2024/03/27	0	1375.00	0	1395.00	1355.00	0	1,208	0.00%
2024/03/26	3	1410.00	0	0.00	1365.00	3	1,209	0.25%
2024/03/25	0	1411.25	0.1	1420.00	1395.00	0	1,209	0.00%
2024/03/22	0	1485.00	0.1	1484.92	1450.00	-0.1	1,209	-0.01%
2024/03/21	0	1470.00	1	1469.60	1470.00	-1	1,214	-0.08%
2024/03/20	0	0.00	0	1416.54	1405.00	0	1,246	0.00%
2024/03/19	0	0.00	0	1417.31	1370.00	0	1,283	0.00%
2024/03/18	0	1315.00	0.1	1385.00	1375.00	0	1,320	0.00%
2024/03/15	3.1	1335.93	0	0.00	1320.00	3.1	1,350	0.23%
2024/03/14	10.1	1502.50	6.1	1487.13	1465.00	3.9	1,406	0.28%
2024/03/13	7.2	1474.10	6	1484.80	1445.00	1.2	1,395	0.08%
2024/03/12	4.2	1553.70	3	1561.67	1490.00	1.2	1,401	0.08%
2024/03/11	5	1555.08	4	1546.25	1555.00	1	1,433	0.07%
2024/03/08	3.1	1579.88	2.1	1583.82	1490.00	1.1	1,436	0.08%
2024/03/07	8.2	1632.52	9.3	1617.40	1595.00	-1.1	1,431	-0.08%
2024/03/06	9.5	1633.63	10.2	1651.64	1625.00	-0.7	1,404	-0.05%
2024/03/05	16.1	1841.16	6	1823.33	1805.00	10.1	1,415	0.71%
2024/03/04	17.2	2017.76	15	2026.68	2005.00	2.2	1,419	0.15%
2024/03/01	11	1909.55	16.1	1911.18	1985.00	-5.1	1,393	-0.36%
2024/02/29	1	1800.03	1	1805.06	1805.00	0	1,369	0.00%
2024/02/27	1	1754.83	0	1750.00	1800.00	1	1,362	0.07%
2024/02/26	0	1760.00	0	0.00	1755.00	0	1,361	0.00%
2024/02/23	0	1756.11	0	1703.10	1745.00	0	1,365	0.00%
2024/02/21	0	1649.72	0	1715.00	1605.00	0	1,364	0.00%
2024/02/20	0	1676.32	0	1684.00	1685.00	0	1,361	0.00%
2024/02/19	0.1	1690.10	0.1	1673.77	1690.00	-0.1	1,359	0.00%
2024/02/16	0	1760.24	1	1774.57	1770.00	-1	1,365	-0.07%
2024/02/15	1.1	1782.27	3.4	1809.98	1820.00	-2.3	1,423	-0.16%
2024/02/05	11.1	1783.31	7	1767.66	1710.00	4	1,447	0.28%
2024/02/02	12	1824.98	12	1824.99	1805.00	0	1,470	0.00%
2024/02/01	10.1	1765.93	8	1760.00	1725.00	2.1	1,489	0.14%
2024/01/31	22	1779.32	24	1787.29	1760.00	-2	1,515	-0.13%
2024/01/30	28.1	1677.65	25	1679.41	1750.00	3	1,482	0.21%
2024/01/29	13	1536.54	12	1537.92	1610.00	1	1,440	0.07%
2024/01/26	4.1	1495.62	10.1	1487.05	1535.00	-6	1,416	-0.42%
2024/01/25	2	1410.00	2	1419.97	1425.00	0	1,370	0.00%
2024/01/24	6.1	1394.60	6	1398.32	1390.00	0.1	1,349	0.01%
2024/01/23	14	1457.81	14.2	1458.34	1425.00	-0.1	1,331	-0.01%
2024/01/22	3.1	1402.95	3	1401.63	1400.00	0.1	1,292	0.01%
2024/01/19	8.2	1399.09	6.1	1396.94	1375.00	2.1	1,277	0.16%
2024/01/18	7	1391.43	7	1395.69	1405.00	0	1,256	0.00%
2024/01/17	21.1	1405.84	18.1	1402.89	1400.00	3	1,230	0.25%
2024/01/16	12	1337.42	12.1	1337.74	1370.00	0	1,180	0.00%
2024/01/15	5.1	1255.94	5.1	1259.89	1265.00	-0.1	1,137	-0.01%
2024/01/12	4	1246.28	5.6	1250.37	1280.00	-1.6	1,146	-0.14%
2024/01/11	9.1	1218.28	14.2	1221.41	1230.00	-5.1	1,207	-0.42%
2024/01/10	1	1139.96	3	1133.34	1145.00	-2	1,200	-0.17%
2024/01/09	3	1131.66	4	1121.30	1110.00	-1	1,253	-0.08%
2024/01/08	3	1146.64	4	1137.50	1140.00	-1	1,270	-0.08%
2024/01/05	1	1070.00	2.1	1107.35	1130.00	-1.1	1,275	-0.08%
2024/01/04	4.1	1070.29	4	1076.25	1060.00	0.1	1,298	0.01%
2024/01/03	0.1	1050.00	0	1086.67	1090.00	0	1,320	0.00%
2024/01/02	5	1067.91	5.1	1072.14	1085.00	-0.1	1,306	-0.01%
2023/12/27	0	1007.39	0	1025.00	1040.00	0	1,308	0.00%
2023/12/22	0	0.00	0	991.10	988.00	0	1,336	0.00%
2023/12/20	0	990.00	0	0.00	987.00	0	1,360	0.00%
2023/12/19	0	0.00	0	997.00	980.00	0	1,375	0.00%
2023/12/18	1	999.00	0	0.00	986.00	1	1,391	0.07%
2023/12/15	5.1	1085.72	4.8	1099.02	1060.00	0.4	1,397	0.03%
2023/12/14	4.3	1142.23	2	1149.92	1130.00	2.2	1,373	0.16%
2023/12/13	10.3	1154.08	12.3	1149.28	1165.00	-2.1	1,344	-0.15%
2023/12/12	10	1124.00	6	1124.14	1120.00	4	1,335	0.30%
2023/12/11	11.1	1093.63	33.3	1114.46	1130.00	-22.2	1,324	-1.68%
2023/12/08	6	1027.48	4.1	1017.69	1030.00	1.9	1,287	0.15%
2023/12/07	16.2	998.16	7	1007.43	987.00	9.2	1,285	0.71%
2023/12/06	5.1	1043.03	6.1	1038.37	1035.00	-1	1,277	-0.08%
2023/12/05	12	969.30	9	967.87	979.00	3	1,254	0.24%
2023/12/04	1.1	975.08	1.1	981.19	967.00	0.1	1,251	0.01%
2023/12/01	0	999.53	2.2	999.04	994.00	-2.1	1,246	-0.17%
2023/11/30	6	1037.49	4.1	1049.77	1015.00	2	1,236	0.16%
2023/11/29	5	990.59	16.1	991.37	1015.00	-11	1,201	-0.92%
2023/11/28	2	999.96	2.1	965.26	1000.00	-0.1	1,170	-0.01%
2023/11/27	2	943.00	1	963.83	949.00	1	1,178	0.08%
2023/11/24	0.3	958.18	0	0.00	951.00	0.3	1,200	0.02%
2023/11/22	0	0.00	1	969.01	974.00	-1	1,243	-0.08%
2023/11/21	0	955.00	1	960.00	960.00	-1	1,256	-0.08%
2023/11/20	0	952.47	1	954.88	946.00	-1	1,290	-0.08%
2023/11/17	3	946.34	1	945.01	946.00	2	1,355	0.15%
2023/11/16	1	949.01	1	960.00	960.00	0	1,424	0.00%
2023/11/15	2	938.21	2	966.50	978.00	0	1,449	0.00%
2023/11/14	9.1	973.00	9.1	949.39	976.00	0	1,462	0.00%
2023/11/13	11	937.98	10	925.40	923.00	1	1,442	0.07%
2023/11/10	14.1	953.06	8.1	937.56	926.00	6	1,422	0.43%
2023/11/09	17	993.34	18	994.40	984.00	-1	1,375	-0.07%
2023/11/08	17.1	980.13	15.1	980.96	992.00	2	1,333	0.15%
2023/11/07	0	937.24	1.3	942.13	940.00	-1.3	1,292	-0.10%
2023/11/06	4	932.00	2	933.49	944.00	2	1,308	0.15%
2023/11/03	4.1	921.72	4.1	923.42	916.00	0	1,322	0.00%
2023/11/02	3	918.00	7.3	913.85	914.00	-4.3	1,335	-0.32%
2023/11/01	10	879.20	11	883.18	884.00	-1	1,350	-0.07%
2023/10/31	13.1	882.85	12	879.84	872.00	1.1	1,362	0.08%
2023/10/30	4	899.50	5.1	904.93	905.00	-1.1	1,372	-0.08%
2023/10/27	2	889.51	2	900.01	894.00	0	1,384	0.00%
2023/10/26	3	898.01	2	888.00	880.00	1	1,408	0.07%
2023/10/25	1	927.00	2	923.01	927.00	-1	1,411	-0.07%
2023/10/24	0	899.00	0	897.00	898.00	0	1,415	0.00%
2023/10/23	1	890.03	0.1	885.00	880.00	0.9	1,430	0.06%
2023/10/20	9	920.88	8	923.75	913.00	1	1,440	0.07%
2023/10/19	28.2	944.85	22.1	931.75	935.00	6.1	1,424	0.43%
2023/10/18	8.1	886.33	8	886.88	902.00	0.1	1,354	0.01%
2023/10/17	23.2	937.35	21.2	928.01	911.00	2.1	1,331	0.15%
2023/10/16	8	898.50	10.4	902.35	904.00	-2.4	1,287	-0.18%
2023/10/13	5	879.39	3	881.98	879.00	2	1,251	0.16%
2023/10/12	10	867.53	18.1	848.34	886.00	-8	1,238	-0.65%
2023/10/11	15	826.78	12.1	825.45	812.00	3	1,208	0.24%
2023/10/06	3	807.32	1	819.00	802.00	2	1,200	0.17%
2023/10/05	1	809.00	3	809.66	814.00	-2	1,219	-0.16%
2023/10/04	1.2	782.08	7	789.71	795.00	-5.8	1,213	-0.48%
2023/10/03	4	806.49	5	807.20	799.00	-1	1,206	-0.08%
2023/10/02	3	813.33	4	816.76	811.00	-1	1,198	-0.08%
2023/09/28	5	806.60	4	812.76	801.00	1	1,190	0.08%
2023/09/27	0	786.54	0.2	787.23	792.00	-0.2	1,180	-0.02%
2023/09/26	6.1	799.11	5	793.40	788.00	1.1	1,172	0.09%
2023/09/25	3	820.01	2	818.01	807.00	1	1,161	0.09%
2023/09/22	5	798.81	7	801.86	816.00	-2	1,151	-0.17%
2023/09/21	4.1	796.06	2	796.00	793.00	2.1	1,137	0.18%
2023/09/20	1.1	827.50	2.4	843.65	823.00	-1.3	1,123	-0.11%
2023/09/19	1	840.44	1	850.52	840.00	0	1,156	0.00%
2023/09/18	1	859.00	3	864.33	866.00	-2	1,167	-0.17%
2023/09/15	4	881.24	5.1	885.25	869.00	-1.1	1,196	-0.09%
2023/09/14	4.1	873.58	1	872.19	872.00	3.1	1,203	0.26%
2023/09/13	5.3	874.00	6	880.66	884.00	-0.7	1,227	-0.06%
2023/09/12	8	869.88	7	862.72	862.00	1	1,225	0.08%
2023/09/11	1.1	844.85	1	835.00	835.00	0.1	1,252	0.01%
2023/09/08	7.1	872.69	8.1	871.23	866.00	-1	1,268	-0.08%
2023/09/07	11	912.74	2	907.00	904.00	9	1,254	0.72%
2023/09/06	4	919.75	6	928.04	944.00	-2	1,238	-0.16%
2023/09/05	0	912.00	0	914.00	911.00	0	1,229	0.00%
2023/09/04	1.2	903.01	1	910.00	915.00	0.2	1,228	0.01%
2023/09/01	2.1	931.44	1	909.15	909.00	1	1,220	0.09%
2023/08/31	8	934.22	4	940.75	928.00	4	1,211	0.33%
2023/08/30	12	940.08	11	941.91	942.00	1	1,197	0.08%
2023/08/29	9	896.33	14.1	908.53	921.00	-5.1	1,181	-0.43%
2023/08/28	12	887.58	11	886.08	878.00	1	1,159	0.09%
2023/08/25	4.1	891.86	6.1	893.86	888.00	-2	1,152	-0.17%
2023/08/24	15.1	949.73	12.1	934.79	912.00	3.1	1,201	0.25%
2023/08/23	14.1	946.67	12	944.16	941.00	2.1	1,241	0.17%
2023/08/22	12	925.72	17.3	931.83	965.00	-5.2	1,271	-0.41%
2023/08/21	4	868.49	4.1	866.86	878.00	-0.1	1,284	-0.01%
2023/08/18	3.2	868.79	2	885.00	845.00	1.2	1,370	0.09%
2023/08/17	5.1	886.04	6	898.16	879.00	-0.9	1,431	-0.06%
2023/08/16	2.3	863.69	2	856.02	838.00	0.3	1,420	0.02%
2023/08/15	1	838.04	2	862.00	871.00	-1	1,463	-0.07%
2023/08/14	1	841.79	0	0.00	836.00	1	1,469	0.07%
2023/08/11	0	858.67	0	875.00	842.00	0	1,475	0.00%
2023/08/10	5	860.78	3	855.39	858.00	2	1,488	0.14%
2023/08/09	4.5	914.66	3	914.31	910.00	1.4	1,477	0.10%
2023/08/08	1.2	883.17	2	886.00	878.00	-0.8	1,474	-0.06%
2023/08/07	2	889.88	2	881.23	882.00	0	1,476	0.00%
2023/08/04	0	829.00	1	832.00	827.00	-1	1,470	-0.07%
2023/08/02	3	857.72	1	857.00	821.00	2	1,471	0.14%
2023/08/01	2	867.49	12	866.58	869.00	-10	1,486	-0.67%
2023/07/31	1.1	906.98	1	884.01	884.00	0	1,522	0.00%
2023/07/28	0	921.61	0	0.00	920.00	0	1,523	0.00%
2023/07/27	1.1	932.18	1	951.34	934.00	0	1,531	0.00%
2023/07/26	8.1	966.72	8	971.24	934.00	0.1	1,544	0.01%
2023/07/25	9.1	987.17	4	998.00	963.00	5.1	1,542	0.33%
2023/07/24	2	1022.46	2.1	1029.04	999.00	-0.1	1,547	-0.01%
2023/07/21	3.1	985.50	7	994.71	997.00	-3.9	1,554	-0.25%
2023/07/20	3	974.00	3	971.65	970.00	0	1,572	0.00%
2023/07/19	8	1007.33	9	1004.95	984.00	-1	1,573	-0.06%
2023/07/18	10	984.79	5	987.60	973.00	5	1,573	0.32%
2023/07/17	2	981.99	3	992.66	975.00	-1	1,586	-0.06%
2023/07/14	5	1027.00	3.1	1012.42	1010.00	1.9	1,588	0.12%
2023/07/13	14	1040.71	23	1025.66	1000.00	-9	1,597	-0.56%
2023/07/12	21	1048.09	14	1042.51	1075.00	7	1,588	0.44%
2023/07/11	0	0.00	1.1	979.82	978.00	-1.1	1,595	-0.07%
2023/07/10	0	959.00	1	958.01	950.00	-1	1,629	-0.06%
2023/07/07	1	941.09	0	0.00	945.00	1	1,686	0.06%
2023/07/06	1	962.00	0	0.00	961.00	1	1,718	0.06%
2023/07/05	1	955.23	0	0.00	968.00	1	1,772	0.06%
2023/07/04	0	0.00	1	998.00	999.00	-1	1,814	-0.06%
2023/07/03	0	0.00	4	984.75	989.00	-4	1,883	-0.21%
2023/06/30	1	956.00	1.2	970.33	969.00	-0.2	1,976	-0.01%
2023/06/29	1	948.00	0	0.00	968.00	1	2,022	0.05%
2023/06/28	0	0.00	3.1	941.29	963.00	-3.1	2,060	-0.15%
2023/06/27	18	964.78	19	953.10	944.00	-1	2,086	-0.05%
2023/06/26	4	947.96	6.2	930.48	930.00	-2.2	2,063	-0.11%
2023/06/21	18	963.67	14	970.00	957.00	4	2,077	0.19%
2023/06/20	17	981.11	11	982.00	985.00	6	2,062	0.29%
2023/06/19	10.1	968.23	12	962.08	968.00	-1.9	2,049	-0.09%
2023/06/16	7.2	925.64	9	931.45	929.00	-1.8	2,033	-0.09%
2023/06/15	33.2	924.96	28	926.70	920.00	5.2	2,047	0.25%
2023/06/14	21.1	896.52	19	898.70	896.00	2	2,123	0.10%
2023/06/13	0	944.15	5	928.80	939.00	-5	2,184	-0.23%
2023/06/12	7	860.01	8	866.01	870.00	-1	2,247	-0.04%
2023/06/09	7	842.71	11	852.91	853.00	-4	2,275	-0.18%
2023/06/08	22	835.86	12	827.17	823.00	10	2,313	0.43%
2023/06/07	15	860.40	16	858.63	863.00	-1	2,366	-0.04%
2023/06/06	9	848.22	9	856.33	853.00	0	2,454	0.00%
2023/06/05	10	853.01	11	862.82	857.00	-1	2,507	-0.04%
2023/06/02	10	872.32	4	865.50	859.00	6	2,533	0.24%
2023/06/01	0	850.00	1	881.97	882.00	-1	2,561	-0.04%
2023/05/31	7	844.56	7.1	840.50	853.00	0	2,599	0.00%
2023/05/30	15	873.57	17	868.65	868.00	-2	2,650	-0.07%
2023/05/29	24	848.21	24	848.42	851.00	0	2,626	0.00%
2023/05/26	28	782.39	36	788.33	814.00	-8	2,648	-0.30%
2023/05/25	34	747.86	42	745.69	740.00	-8	2,639	-0.30%
2023/05/24	29	704.24	32.1	705.87	722.00	-3.1	2,623	-0.12%
2023/05/23	24	679.88	28.1	677.64	678.00	-4.1	2,557	-0.16%
2023/05/22	8	640.25	6	646.17	637.00	2	2,552	0.08%
2023/05/19	16.1	636.80	21	634.90	640.00	-4.9	2,563	-0.19%
2023/05/18	8.1	615.11	6	608.68	604.00	2.1	2,571	0.08%
2023/05/17	10	601.61	9	604.25	610.00	1	2,616	0.04%
2023/05/16	28	616.00	23	605.48	600.00	5	2,707	0.19%
2023/05/15	9	612.78	5	608.41	607.00	4	2,799	0.14%
2023/05/12	5	612.80	6	614.85	623.00	-1	2,913	-0.03%
2023/05/11	5	618.79	3	626.33	609.00	2	3,000	0.07%
2023/05/10	8	617.00	9	618.22	624.00	-1	3,073	-0.03%
2023/05/09	2	618.00	1	620.00	618.00	1	3,079	0.03%
2023/05/08	6	634.00	7	640.29	625.00	-1	3,094	-0.03%
2023/05/05	9	621.78	10	621.29	630.00	-1	3,171	-0.03%
2023/05/04	6	592.71	8	597.53	606.00	-2	3,162	-0.06%
2023/05/03	2	575.94	5	573.61	582.00	-3	3,166	-0.09%
2023/05/02	4	577.76	13	567.91	578.00	-9	3,175	-0.28%
2023/04/28	3	557.66	3	561.67	558.00	0	3,194	0.00%
2023/04/27	12	547.67	13	548.38	547.00	-1	3,217	-0.03%
2023/04/26	10	547.80	9.1	549.03	544.00	1	3,237	0.03%
2023/04/25	20.1	566.96	15.1	561.15	555.00	5.1	3,266	0.15%
2023/04/24	7	583.29	6	585.50	595.00	1	3,274	0.03%
2023/04/21	12.1	594.08	18.1	589.58	588.00	-6	3,315	-0.18%
2023/04/20	21.1	618.99	17.1	614.72	610.00	4	3,406	0.12%
2023/04/19	15	629.13	14	632.43	630.00	1	3,477	0.03%
2023/04/18	17.2	637.01	8	641.00	627.00	9.2	3,505	0.26%
2023/04/17	4	644.75	7	643.43	644.00	-3	3,544	-0.08%
2023/04/14	6	645.33	10.1	641.09	639.00	-4.1	3,577	-0.11%
2023/04/13	20	629.75	15	628.73	631.00	5	3,592	0.14%
2023/04/12	17	645.35	15	646.47	642.00	2	3,632	0.06%
2023/04/11	5	650.01	4	651.75	651.00	1	3,622	0.03%
2023/04/10	19	643.33	27.3	643.11	649.00	-8.3	3,661	-0.23%
2023/04/07	19.1	621.64	17	624.65	626.00	2.1	3,658	0.06%
2023/04/06	26.3	633.61	12	632.67	626.00	14.3	3,664	0.39%
2023/03/31	36.1	649.43	40.2	652.13	666.00	-4.2	3,646	-0.11%
2023/03/30	16	620.13	28.1	620.30	630.00	-12.1	3,621	-0.33%
2023/03/29	24.2	598.63	22	597.95	601.00	2.2	3,638	0.06%
2023/03/28	16.1	614.21	7	611.86	613.00	9.1	3,712	0.25%
2023/03/27	8	618.13	10	622.90	626.00	-2	3,749	-0.05%
2023/03/24	12	630.66	14	633.07	624.00	-2	3,800	-0.05%
2023/03/23	14.4	632.81	14	636.29	631.00	0.4	3,892	0.01%
2023/03/22	12	637.34	11	640.45	637.00	1	3,961	0.03%
2023/03/21	17	634.76	19	637.73	628.00	-2	3,997	-0.05%
2023/03/20	15	632.87	17.2	635.45	628.00	-2.2	4,017	-0.05%
2023/03/17	61	634.30	57	632.33	622.00	4	4,026	0.10%
2023/03/16	27.2	618.56	28.2	619.09	617.00	-1	3,934	-0.03%
2023/03/15	20.2	631.46	36	631.55	619.00	-15.8	3,901	-0.41%
2023/03/14	11	608.46	10	609.02	602.00	1	3,890	0.02%
2023/03/13	17	598.35	16	601.94	609.00	1	3,922	0.03%
2023/03/10	32	614.38	18	610.50	608.00	14	3,932	0.36%
2023/03/09	20	619.73	21.5	627.50	633.00	-1.4	3,914	-0.04%
2023/03/08	15	608.13	18	606.24	612.00	-3	3,851	-0.08%
2023/03/07	6	601.00	8.1	602.26	604.00	-2.1	3,851	-0.05%
2023/03/06	2	595.50	5	596.60	599.00	-3	3,880	-0.08%
2023/03/03	9	586.78	12.1	591.86	585.00	-3	3,956	-0.08%
2023/03/02	17.5	591.33	9	598.56	588.00	8.5	4,008	0.21%
2023/03/01	19	601.74	18.7	602.00	601.00	0.3	4,006	0.01%
2023/02/24	30.6	599.21	34	597.91	600.00	-3.5	4,058	-0.09%
2023/02/23	35.1	565.02	36.1	567.59	578.00	-1	4,051	-0.02%
2023/02/22	31.2	559.53	24	551.63	542.00	7.2	4,071	0.18%
2023/02/21	15.1	595.49	19.3	597.80	600.00	-4.3	4,043	-0.11%
2023/02/20	19	601.37	15.1	604.37	588.00	3.9	4,037	0.10%
2023/02/17	11.3	585.14	13	589.31	596.00	-1.7	4,000	-0.04%
2023/02/16	22	586.27	23.2	587.54	591.00	-1.2	4,021	-0.03%
2023/02/15	24.1	573.29	19.1	574.97	569.00	5	4,038	0.12%
2023/02/14	20.3	596.38	12	590.00	575.00	8.3	3,999	0.21%
2023/02/13	23	616.87	22.2	615.88	597.00	0.8	3,938	0.02%
2023/02/10	24	615.03	21.1	608.78	595.00	3	3,893	0.08%
2023/02/09	23.2	597.30	28.2	597.39	623.00	-5	3,814	-0.13%
2023/02/08	27.1	562.58	43	562.54	567.00	-16	3,754	-0.43%
2023/02/07	11	530.00	15.3	531.13	535.00	-4.3	3,681	-0.12%
2023/02/06	11	525.27	9	527.56	526.00	2	3,678	0.05%
2023/02/03	48	558.08	45	555.53	542.00	3	3,674	0.08%
2023/02/02	20	544.00	16.1	543.14	540.00	3.9	3,603	0.11%
2023/02/01	12	534.25	7.1	534.89	536.00	4.9	3,616	0.14%
2023/01/31	6	523.33	10.3	528.08	531.00	-4.3	3,623	-0.12%
2023/01/30	18	530.83	23	533.43	524.00	-5	3,625	-0.14%
2023/01/17	21.1	513.67	23.2	515.60	518.00	-2.1	3,602	-0.06%
2023/01/16	19.4	511.69	25	509.89	515.00	-5.6	3,592	-0.16%
2023/01/13	37.4	510.90	30.1	510.18	497.00	7.3	3,587	0.20%
2023/01/12	21	511.10	20.1	508.60	505.00	0.9	3,558	0.03%
2023/01/11	20.1	503.73	18	503.69	510.00	2.1	3,547	0.06%
2023/01/10	52.1	510.68	57.1	510.21	509.00	-5.1	3,534	-0.14%
2023/01/09	42	497.37	45.1	496.21	494.50	-3	3,455	-0.09%
2023/01/06	18	470.91	18	472.67	468.50	0	3,396	0.00%
2023/01/05	27.1	485.29	16	482.88	471.50	11.1	3,409	0.32%
2023/01/04	17.1	482.99	22.1	482.45	489.00	-5	3,395	-0.15%
2023/01/03	12	466.75	22	465.03	480.00	-10	3,364	-0.30%
2022/12/30	24.1	468.29	16.1	465.31	457.00	8	3,350	0.24%
2022/12/29	25	474.80	31	474.79	475.00	-6	3,312	-0.18%
2022/12/28	29	477.14	31	478.97	481.00	-2	3,311	-0.06%
2022/12/27	16	501.53	14	502.93	494.50	2	3,273	0.06%
2022/12/26	16	491.85	14	492.75	495.00	2	3,262	0.06%
2022/12/23	22	504.41	25	502.62	504.00	-3	3,262	-0.09%
2022/12/22	30	524.23	21	525.24	504.00	9	3,268	0.28%
2022/12/21	24	535.83	22	536.50	525.00	2	3,236	0.06%
2022/12/20	39.2	554.71	30	543.63	526.00	9.2	3,203	0.29%
2022/12/19	19.1	546.95	19	552.00	559.00	0.1	3,131	0.00%
2022/12/16	34	561.74	37.1	563.06	561.00	-3.1	3,160	-0.10%
2022/12/15	36.1	569.85	24	569.63	573.00	12.1	3,122	0.39%
2022/12/14	48	544.90	67	544.63	561.00	-19	3,032	-0.63%
2022/12/13	33	517.58	31	516.94	510.00	2	2,968	0.07%
2022/12/12	13	503.46	10	506.60	499.50	3	2,924	0.10%
2022/12/09	15	505.43	16.1	503.13	506.00	-1.1	2,893	-0.04%
2022/12/08	12	491.04	11	490.91	490.50	1	2,874	0.03%
2022/12/07	15.1	504.58	13	502.35	488.00	2.1	2,864	0.07%
2022/12/06	22	520.82	24.5	518.41	526.00	-2.5	2,835	-0.09%
2022/12/05	58.5	522.29	50.1	510.97	511.00	8.5	2,832	0.30%
2022/12/02	23	514.87	30	513.30	518.00	-7	2,838	-0.25%
2022/12/01	13	509.54	6.3	514.81	500.00	6.7	2,853	0.24%
2022/11/30	10	509.20	9	509.56	508.00	1	2,838	0.04%
2022/11/29	9	507.56	13	511.92	505.00	-4	2,860	-0.14%
2022/11/28	10.1	518.72	7	516.29	506.00	3.1	2,871	0.11%
2022/11/25	23	527.59	18	524.78	519.00	5	2,865	0.17%
2022/11/24	14	497.25	28.4	502.21	520.00	-14.4	2,791	-0.51%
2022/11/23	28	485.04	23	487.17	473.50	5	2,700	0.18%
2022/11/22	35	479.51	35	482.51	483.50	0	2,646	0.00%
2022/11/21	51	483.67	55.2	481.72	482.00	-4.2	2,555	-0.16%
2022/11/18	23	446.67	23.5	448.03	460.00	-0.5	2,469	-0.02%
2022/11/17	11	423.64	9	423.89	421.50	2	2,360	0.08%
2022/11/16	13	418.88	13	421.62	421.00	0	2,323	0.00%
2022/11/15	10	418.30	9	420.39	417.00	1	2,287	0.04%
2022/11/14	16	419.06	14.1	419.86	419.50	2	2,249	0.09%
2022/11/11	18	413.06	25.8	417.74	425.50	-7.8	2,193	-0.36%
2022/11/10	10	385.95	10	387.50	387.00	0	2,117	0.00%
2022/11/09	17.4	388.49	15	387.57	386.50	2.4	2,114	0.11%
2022/11/08	16.2	384.32	16	384.59	382.00	0.2	2,111	0.01%
2022/11/07	9	361.06	16	363.55	378.00	-7	2,070	-0.34%
2022/11/04	13	346.96	10	346.53	344.00	3	2,049	0.14%
2022/11/03	8	329.75	10	332.40	336.00	-2	2,009	-0.10%
2022/11/02	7	326.14	11	328.86	331.00	-4	1,996	-0.20%
2022/11/01	7	329.14	12	329.13	329.50	-5	1,981	-0.25%
2022/10/31	22	328.73	20	329.88	324.50	2	1,962	0.10%
2022/10/28	11	321.77	12	323.75	316.50	-1	1,928	-0.05%
2022/10/27	8	319.44	8	316.94	320.50	0	1,879	0.00%
2022/10/26	8	303.94	8	305.94	309.00	0	1,842	0.00%
2022/10/25	6	306.33	7	306.07	305.50	-1	1,817	-0.06%
2022/10/24	13	308.77	14	309.14	305.00	-1	1,798	-0.06%
2022/10/21	11	298.40	7	296.64	291.50	4	1,773	0.23%
2022/10/20	25	310.88	23	311.59	314.50	2	1,738	0.12%
2022/10/19	24	313.90	27	313.48	316.00	-3	1,713	-0.18%
2022/10/18	12	312.77	9	309.44	311.00	3	1,682	0.18%
2022/10/17	6	313.33	11	305.73	322.50	-5	1,641	-0.30%
2022/10/14	8	318.00	8	316.44	311.00	0	1,609	0.00%
2022/10/13	13	312.38	17	309.12	305.00	-4	1,579	-0.25%
2022/10/12	18	319.89	26	324.79	312.50	-8	1,531	-0.52%
2022/10/11	5	352.40	2	352.00	346.50	3	1,486	0.20%
2022/10/07	13	387.15	9	387.61	384.50	4	1,469	0.27%
2022/10/06	12	390.21	15.1	391.26	393.50	-3.1	1,438	-0.22%
2022/10/05	27.1	385.51	21	383.90	379.50	6.1	1,404	0.43%
2022/10/04	10	373.75	12	372.79	374.00	-2	1,359	-0.15%
2022/10/03	10	360.45	8	362.75	360.50	2	1,327	0.15%
2022/09/30	10	349.70	18	342.08	361.50	-8	1,294	-0.62%
2022/09/29	22	349.77	21.1	351.54	341.00	1	1,249	0.08%
2022/09/28	19.1	357.55	12	352.38	343.00	7.1	1,192	0.59%
2022/09/27	10	377.15	9.1	377.85	381.00	1	1,156	0.08%
2022/09/26	15.1	386.12	9.1	384.78	377.00	6	1,124	0.53%
2022/09/23	24.2	396.80	26	395.76	396.50	-1.9	1,087	-0.17%
2022/09/22	10	389.10	10	389.30	392.00	0	992	0.00%
2022/09/21	11	387.59	10.1	387.96	384.00	0.9	959	0.10%
2022/09/20	4.1	381.22	10	378.05	384.00	-5.9	925	-0.64%
2022/09/19	4	369.00	1.4	373.46	366.00	2.6	901	0.29%
2022/09/16	4	376.00	4	377.38	371.00	0	888	0.00%
2022/09/15	13.2	381.12	10	379.65	377.00	3.2	874	0.37%
2022/09/14	9.1	377.24	9	378.94	384.00	0.1	851	0.01%
2022/09/13	15	386.73	15	385.23	380.00	0	824	0.00%
2022/09/12	27	391.69	23	392.17	383.00	4	791	0.51%
2022/09/08	18	380.58	21	382.42	385.50	-3	733	-0.41%
2022/09/07	19	375.42	18.8	372.34	371.00	0.2	662	0.03%
2022/09/06	9	369.50	7.1	371.73	360.00	1.9	593	0.32%
2022/09/05	5.1	374.05	3.1	374.40	368.50	2	567	0.35%
2022/09/02	22	375.64	21	378.69	381.00	1	519	0.19%
2022/09/01	4	360.13	4	353.88	352.00	0	454	0.00%
2022/08/31	5.1	352.11	11.3	345.68	364.00	-6.2	401	-1.55%
2022/08/30	1.1	333.55	1	337.00	331.00	0.1	369	0.03%
2022/08/29	1	311.00	1	316.00	324.00	0	369	0.00%
2022/08/26	3	337.67	4	345.50	331.00	-1	366	-0.27%
2022/08/25	6	339.17	3	336.01	339.50	3	361	0.83%
2022/08/24	2	325.00	5	326.70	325.00	-3	359	-0.83%
2022/08/23	1	325.00	0	329.00	325.50	1	358	0.28%
2022/08/22	2	334.00	0	0.00	329.00	2	356	0.56%
2022/08/19	3	341.17	2	351.50	336.50	1	350	0.29%
2022/08/18	3.1	341.00	1	342.50	346.50	2.1	347	0.62%
2022/08/17	2	335.00	1.1	341.82	340.00	0.9	343	0.26%
2022/08/16	6	336.33	4	337.74	331.00	2	338	0.59%
2022/08/15	8	338.37	11.1	337.70	343.00	-3	324	-0.94%
2022/08/12	4	295.75	6.4	302.73	317.50	-2.4	285	-0.83%
2022/08/11	2	286.25	4.1	283.75	289.00	-2.1	262	-0.80%
2022/08/10	2	269.50	3	271.83	271.50	-1	239	-0.42%
2022/08/09	2	254.25	3	263.67	270.00	-1	234	-0.43%
2022/08/08	1	254.00	2	257.00	258.00	-1	227	-0.44%
2022/08/04	1	244.00	1	245.50	246.50	0	218	0.00%
2022/08/03	1	251.50	1	247.00	247.00	0	215	0.00%
2022/08/02	1	248.00	1	248.50	248.50	0	212	0.00%
2022/08/01	1	254.00	0	0.00	255.00	1	210	0.47%
2022/07/29	1	261.00	1	257.00	261.00	0	208	0.00%
2022/07/28	5.1	260.54	4	261.13	251.00	1.1	207	0.51%
2022/07/27	2	259.00	1	257.50	263.00	1	203	0.49%
2022/07/26	1	261.50	7	263.21	263.00	-6	201	-2.98%
2022/07/25	1	262.50	0	0.00	263.00	1	200	0.50%
2022/07/22	9.1	272.36	1	273.00	266.00	8.1	199	4.07%
2022/07/21	3	273.00	2	276.00	271.50	1	199	0.50%
2022/07/20	2	275.50	3	276.33	274.50	-1	197	-0.51%
2022/07/19	5	265.10	5	268.10	264.50	0	198	0.00%
2022/07/18	3	262.83	3	264.83	262.00	0	193	0.00%
2022/07/15	0	0.00	3	255.50	259.50	-3	188	-1.59%
2022/07/14	2	241.50	3	244.67	246.50	-1	185	-0.54%
2022/07/13	0	0.00	1	244.00	242.00	-1	183	-0.54%
2022/07/12	1	236.50	5	234.90	231.00	-4	182	-2.19%
2022/07/11	3	245.17	4	247.75	242.00	-1	181	-0.55%
2022/07/08	3	253.00	5	253.30	251.00	-2	178	-1.12%
2022/07/07	1	225.50	4	228.25	243.50	-3	172	-1.74%
2022/07/06	5.8	224.43	5	226.20	221.50	0.8	169	0.45%
2022/07/05	2	221.25	2	223.00	225.50	0	169	0.00%
2022/07/04	1	218.50	1	213.50	218.50	0	167	0.00%
2022/07/01	5	229.00	0.3	235.35	216.00	4.7	165	2.86%
2022/06/30	2	239.25	1	238.00	234.50	1	162	0.62%
2022/06/29	2.1	248.76	5	248.10	249.00	-2.9	160	-1.79%
2022/06/28	5	255.60	4	258.00	254.00	1	160	0.62%
2022/06/27	0	252.00	2	251.25	253.00	-2	160	-1.23%
2022/06/24	1	239.00	2	241.75	243.00	-1	159	-0.63%
2022/06/23	1.1	234.09	0	0.00	236.00	1.1	157	0.70%
2022/06/22	1.3	246.74	0	0.00	237.00	1.3	155	0.85%
2022/06/21	0	0.00	1	253.50	253.50	-1	152	-0.65%
2022/06/20	2	249.50	0	0.00	247.00	2	153	1.31%
2022/06/15	0.3	289.66	0	0.00	283.50	0.3	148	0.20%
2022/06/14	0	0.00	1	283.50	284.00	-1	148	-0.67%
2022/06/13	1	291.00	0	0.00	289.00	1	148	0.68%
2022/06/09	1	304.00	1	304.50	304.00	0	149	0.00%
2022/06/08	2	303.50	1.5	307.33	300.50	0.5	153	0.33%
2022/06/07	2	307.50	1	311.00	305.50	1	151	0.66%
2022/06/06	0	0.00	2	305.75	309.00	-2	146	-1.37%
2022/06/02	2	301.00	1	308.00	300.00	1	146	0.68%
2022/06/01	3	307.33	2	310.00	305.00	1	147	0.67%
2022/05/31	0	0.00	1	308.01	306.00	-1	144	-0.69%
2022/05/30	1	305.00	3	303.67	305.00	-2	145	-1.38%
2022/05/27	1	295.50	2	298.00	295.50	-1	144	-0.70%
2022/05/26	4.5	298.11	2	305.00	292.50	2.5	145	1.72%
2022/05/25	4	296.75	6	295.75	303.00	-2	145	-1.38%
2022/05/24	2	295.26	0	0.00	285.00	2	144	1.39%
2022/05/23	1	299.54	0	0.00	299.50	1	143	0.71%
2022/05/20	3	306.00	4	306.50	307.00	-1	139	-0.72%
2022/05/19	1.1	301.27	2	299.26	297.00	-0.9	133	-0.68%
2022/05/18	2	290.75	2	292.48	288.50	0	127	-0.02%
2022/05/17	1	283.50	1	287.00	286.50	0	126	0.00%
2022/05/12	1	282.52	1	286.00	274.00	0	133	0.01%
2022/05/11	0	0.00	1	273.00	278.00	-1	138	-0.72%
2022/05/10	1	253.00	1	254.50	269.00	0	149	0.00%
2022/05/09	1	270.97	1	261.00	261.00	0	153	0.00%
2022/05/06	2	280.50	0	0.00	280.50	2	156	1.28%
2022/05/05	0	0.00	0	294.00	291.00	0	156	0.00%
2022/05/04	0	0.00	2	279.00	280.00	-2	156	-1.28%
2022/05/03	0	0.00	0	276.50	276.50	0	157	0.00%
2022/04/29	1	274.99	1	276.50	271.00	0	159	0.00%
2022/04/28	2	265.25	0	269.50	268.00	2	161	1.24%
2022/04/27	3	257.15	3	259.83	263.00	0	162	0.01%
2022/04/26	0.1	263.00	1	270.00	266.00	-0.9	159	-0.58%
2022/04/25	1.1	275.93	1	266.50	266.50	0.1	162	0.05%
2022/04/22	5.1	296.05	5	301.60	295.00	0.1	157	0.04%
2022/04/19	0.2	307.74	0	0.00	303.50	0.2	168	0.11%
2022/04/14	0	0.00	1	308.50	309.50	-1	178	-0.56%
2022/04/13	1	310.00	0	0.00	309.00	1	180	0.55%
2022/04/11	1	326.00	4	317.00	312.00	-3	183	-1.63%
2022/04/08	1	328.00	0	0.00	329.00	1	192	0.52%
2022/04/07	2	335.75	0.1	331.14	329.00	1.9	196	0.97%
2022/04/06	1	333.50	3	338.00	340.00	-2	198	-1.01%
2022/04/01	1	335.50	2	338.00	341.50	-1	201	-0.50%
2022/03/31	2	340.75	0.2	340.00	340.00	1.8	203	0.88%
2022/03/30	4	347.12	5	346.60	346.50	-1	208	-0.48%
2022/03/29	3	342.67	4	343.88	342.00	-1	209	-0.48%
2022/03/28	3	331.67	3	332.33	335.00	0	211	0.00%
2022/03/25	4	337.13	4	340.75	337.00	0	220	0.00%
2022/03/24	4	337.11	0.1	335.00	337.00	3.9	221	1.77%
2022/03/23	2.1	338.12	1	341.00	337.50	1.1	223	0.49%
2022/03/22	0	0.00	3	331.83	333.50	-3	228	-1.31%
2022/03/21	1	326.50	2	329.50	328.00	-1	232	-0.43%
2022/03/18	5	327.60	1	329.00	329.00	4	237	1.69%
2022/03/17	0	330.00	5	330.90	331.00	-5	239	-2.08%
2022/03/16	1	315.50	3	317.83	319.00	-2	240	-0.83%
2022/03/15	2	317.25	4	314.50	313.50	-2	242	-0.82%
2022/03/14	1	320.50	2	325.50	323.50	-1	246	-0.41%
2022/03/11	4	326.88	1	329.00	325.00	3	254	1.18%
2022/03/10	0	0.00	3.1	338.79	337.50	-3.1	261	-1.19%
2022/03/09	2	333.00	0	0.00	331.00	2	264	0.76%
2022/03/08	2	332.50	4	335.38	328.50	-2	270	-0.74%
2022/03/07	1	337.50	2	337.00	336.00	-1	273	-0.37%
2022/03/04	2	354.25	1	350.50	350.50	1	280	0.36%
2022/03/03	4	361.13	4	366.13	359.00	0	293	0.00%
2022/03/02	2	358.50	1	361.91	360.00	1	306	0.32%
2022/03/01	4	362.00	4	358.00	361.00	0	338	0.00%
2022/02/25	6	349.09	5	353.40	351.50	1	358	0.29%
2022/02/24	2	348.75	2	352.75	342.00	0	381	0.00%
2022/02/23	2	351.50	1	353.50	350.00	1	407	0.25%
2022/02/22	1	358.50	0	0.00	350.00	1	486	0.21%
2022/02/21	0	0.00	1	361.00	363.00	-1	559	-0.18%
2022/02/17	3	360.67	1	368.00	361.00	2	592	0.34%
2022/02/16	2	367.00	1	366.00	365.00	1	618	0.16%
2022/02/15	2	360.00	1	364.50	358.00	1	662	0.15%
2022/02/14	3	368.33	1	363.00	361.00	2	682	0.29%
2022/02/11	1	377.50	1	380.00	376.50	0	684	0.00%
2022/02/10	2	376.50	5	376.11	376.00	-3	688	-0.44%
2022/02/09	1	354.00	3	357.53	360.00	-2	682	-0.29%
2022/02/08	1	343.50	2.1	351.52	358.00	-1.1	705	-0.15%
2022/02/07	1	336.50	0	0.00	339.00	1	705	0.14%
2022/01/26	0	349.00	1	345.00	345.00	-1	718	-0.14%
2022/01/25	0	348.00	0	0.00	344.00	0	733	0.00%
2022/01/24	3	345.83	2	347.50	356.00	1	751	0.13%
2022/01/21	2	358.57	2	361.23	357.00	0	771	0.00%
2022/01/20	0	362.00	0	0.00	363.50	0	819	0.00%
2022/01/19	1	366.50	1	368.00	367.00	0	837	0.00%
2022/01/18	1	374.00	2	375.00	374.00	-1	851	-0.12%
2022/01/17	1	367.51	2	366.00	368.00	-1	871	-0.11%
2022/01/14	2	364.94	3.1	352.42	360.00	-1.1	899	-0.12%
2022/01/13	1.1	371.82	1	375.50	372.50	0.1	921	0.01%
2022/01/12	2	375.50	1	379.50	374.50	1	928	0.11%
2022/01/11	0	378.50	0.2	376.00	374.50	-0.2	933	-0.02%
2022/01/10	0	0.00	3	377.67	379.50	-3	939	-0.32%
2022/01/07	5	385.10	4	389.25	382.00	1	952	0.10%
2022/01/06	1	380.49	2	379.75	380.50	-1	953	-0.10%
2022/01/05	1	381.45	1	380.04	379.00	0	963	0.00%
2022/01/04	3.1	385.52	3	391.67	383.50	0.1	970	0.01%
2022/01/03	8	394.55	3	396.15	388.50	5	989	0.51%
2021/12/30	1	397.50	3	397.00	397.50	-2	1,009	-0.20%
2021/12/29	0	394.00	0	0.00	392.00	0	1,023	0.00%
2021/12/28	3.1	392.52	2	396.26	392.50	1	1,030	0.10%
2021/12/27	0.1	392.00	3	389.50	393.00	-3	1,038	-0.28%
2021/12/24	5	392.88	1	388.50	387.50	4	1,051	0.38%
2021/12/23	2	394.25	4	396.37	395.00	-2	1,060	-0.19%
2021/12/22	2	392.75	1	398.50	391.50	1	1,068	0.09%
2021/12/21	4	392.63	5	392.70	391.50	-1	1,072	-0.09%
2021/12/20	2	382.29	1.1	387.65	381.50	0.9	1,073	0.09%
2021/12/17	1	387.50	1	392.00	386.50	0	1,093	0.00%
2021/12/16	4	390.75	4	393.13	391.50	0	1,104	0.00%
2021/12/15	2	384.25	3	380.50	385.00	-1	1,112	-0.09%
2021/12/14	0	378.00	0.2	378.50	374.00	-0.2	1,126	-0.02%
2021/12/13	1	385.04	0	0.00	385.00	1	1,145	0.09%
2021/12/10	1	385.63	1	390.00	387.00	0	1,165	0.00%
2021/12/09	2	386.54	2	395.04	388.00	0	1,214	0.00%
2021/12/08	4	391.79	2	398.00	391.00	2	1,232	0.16%
2021/12/07	5	399.10	4.2	401.19	393.00	0.9	1,268	0.07%
2021/12/06	3	404.17	4	403.13	403.00	-1	1,309	-0.08%
2021/12/03	4	396.00	5	397.42	397.50	-1	1,352	-0.08%
2021/12/02	3	393.33	2.4	397.91	391.00	0.7	1,423	0.05%
2021/12/01	3	393.67	5.3	394.02	397.00	-2.3	1,481	-0.16%
2021/11/30	5	392.21	4	394.63	391.00	1	1,497	0.07%
2021/11/29	5	380.14	6	381.27	390.50	-1	1,536	-0.07%
2021/11/26	8	389.92	6	391.49	384.00	2	1,529	0.13%
2021/11/25	10.1	396.96	7	401.80	392.00	3.1	1,517	0.20%
2021/11/24	9.1	421.27	6.2	423.46	415.50	2.9	1,488	0.19%
2021/11/23	14	440.43	7.1	454.28	432.00	7	1,473	0.47%
2021/11/22	14	457.57	12	461.16	458.50	2	1,468	0.14%
2021/11/19	26.2	457.17	16	456.32	454.00	10.1	1,447	0.70%
2021/11/18	32.1	441.64	44.3	436.39	452.50	-12.3	1,370	-0.89%
2021/11/17	8.1	410.03	9	412.56	411.50	-0.9	1,299	-0.07%
2021/11/16	13.1	410.01	10.1	412.16	409.00	3	1,288	0.23%
2021/11/15	11	411.92	7	412.93	410.00	4	1,273	0.32%
2021/11/12	16.2	411.48	23	411.35	416.00	-6.8	1,252	-0.54%
2021/11/11	10	396.80	9	399.39	394.50	1	1,208	0.08%
2021/11/10	1	392.00	2	390.50	391.00	-1	1,189	-0.08%
2021/11/09	7.1	391.75	12	390.21	391.00	-4.9	1,186	-0.42%
2021/11/08	7	384.93	5	391.50	383.50	2	1,181	0.17%
2021/11/05	21	399.12	18	397.78	389.50	3	1,179	0.25%
2021/11/04	6	380.83	6	381.08	379.00	0	1,157	0.00%
2021/11/03	5	381.20	6	384.82	376.50	-1	1,169	-0.09%
2021/11/02	10	394.20	15	399.27	389.50	-5	1,173	-0.43%
2021/11/01	7	405.64	8	404.75	403.50	-1	1,161	-0.09%
2021/10/29	13	401.81	7	410.29	397.00	6	1,146	0.52%
2021/10/28	37	412.97	36	412.28	405.50	1	1,127	0.09%
2021/10/27	2	394.02	9	391.83	400.50	-7	1,081	-0.65%
2021/10/26	7	388.79	2.1	398.72	384.00	5	1,071	0.46%
2021/10/25	6	397.00	3	395.50	392.00	3	1,073	0.28%
2021/10/22	18	390.97	21.1	387.78	393.00	-3.1	1,085	-0.28%
2021/10/21	23.1	376.27	25.1	373.80	374.00	-2	1,091	-0.19%
2021/10/20	6.2	361.94	7.2	363.83	360.00	-1	1,069	-0.09%
2021/10/19	7	363.29	14	363.11	365.50	-7	1,068	-0.66%
2021/10/18	9	359.56	7	364.71	357.00	2	1,071	0.19%
2021/10/15	3.1	369.84	2	371.25	363.00	1.1	1,070	0.10%
2021/10/14	4	358.00	4	362.00	356.50	0	1,066	0.00%
2021/10/13	6	367.00	6.1	372.17	355.50	-0.1	1,065	-0.01%
2021/10/12	7	379.71	5	384.40	377.00	2	1,061	0.19%
2021/10/08	12	387.46	7	392.00	385.00	5	1,067	0.47%
2021/10/07	4	395.88	8	390.25	396.50	-4	1,054	-0.38%
2021/10/06	7	381.66	7	380.71	373.00	0	1,041	0.00%
2021/10/05	3	366.50	4	366.50	374.00	-1	1,041	-0.10%
2021/10/04	7	372.79	6	375.42	366.50	1	1,043	0.10%
2021/10/01	2	378.00	1	385.50	374.50	1	1,056	0.09%
2021/09/30	8	378.31	9	380.28	390.00	-1	1,063	-0.09%
2021/09/29	8	375.19	8	376.38	367.00	0	1,059	0.00%
2021/09/28	4	388.00	3	391.67	388.00	1	1,072	0.09%
2021/09/27	9	393.33	5	394.50	389.50	4	1,100	0.36%
2021/09/24	8	404.06	7.1	405.35	396.50	1	1,104	0.09%
2021/09/23	9	397.67	8	398.19	402.50	1	1,089	0.09%
2021/09/22	2.2	391.93	3	394.00	389.00	-0.9	1,090	-0.08%
2021/09/17	8	405.00	8	407.50	406.00	0	1,085	0.00%
2021/09/16	8.1	410.30	7.1	415.16	399.00	1	1,080	0.09%
2021/09/15	4	410.75	3	412.67	408.50	1	1,076	0.09%
2021/09/14	16.1	421.83	15.1	416.44	410.50	1	1,094	0.09%
2021/09/13	6	404.00	5	408.90	400.50	1	1,076	0.09%
2021/09/10	9	403.50	11.2	406.65	408.50	-2.2	1,079	-0.20%
2021/09/09	13.3	397.69	19.2	390.80	400.00	-5.9	1,055	-0.56%
2021/09/08	27	384.33	19	387.89	374.00	8	1,043	0.77%
2021/09/07	16	401.19	14	401.61	395.50	2	1,018	0.20%
2021/09/06	6	390.67	25.4	393.59	400.50	-19.4	1,016	-1.90%
2021/09/03	4	361.80	3.1	362.90	364.50	0.9	1,023	0.09%
2021/09/02	4.2	364.57	9.1	366.72	369.50	-4.9	1,027	-0.48%
2021/09/01	0	0.00	1	341.00	345.50	-1	990	-0.10%
2021/08/31	0.2	337.50	0	0.00	335.00	0.2	989	0.02%
2021/08/30	0	339.00	0	0.00	337.50	0	1,002	0.00%
2021/08/27	4	337.50	2	346.00	333.50	2	1,010	0.20%
2021/08/26	10	347.20	8	347.19	342.00	2	1,029	0.19%
2021/08/25	5	327.25	4	325.75	334.00	1	1,043	0.10%
2021/08/24	2	323.25	2	327.19	319.50	0	1,040	0.00%
2021/08/23	1	311.50	1	316.00	320.50	0	1,044	0.00%
2021/08/20	0	316.00	0	0.00	309.00	0	1,044	0.00%
2021/08/19	0	319.50	1	308.00	306.50	-1	1,042	-0.09%
2021/08/18	0	312.00	1	307.50	326.00	-1	1,045	-0.09%
2021/08/12	3	337.50	2	334.50	336.00	1	1,067	0.09%
2021/08/11	3.1	332.58	0	0.00	329.00	3.1	1,071	0.29%
2021/08/10	3.1	341.84	4	345.00	341.50	-1	1,077	-0.09%
2021/08/09	12	353.13	15	357.00	338.50	-3	1,082	-0.28%
2021/08/06	12	367.11	7.1	369.04	369.50	5	1,080	0.46%
2021/08/05	5	392.71	3	397.66	392.00	2	1,079	0.19%
2021/08/04	7	398.79	6	401.67	395.50	1	1,102	0.09%
2021/08/03	3	400.33	3	404.50	400.50	0	1,116	0.00%
2021/08/02	4	397.75	6	399.67	399.00	-2	1,123	-0.18%
2021/07/30	7.6	398.61	3.1	407.32	393.50	4.5	1,132	0.40%
2021/07/29	8.2	401.64	8.3	403.60	405.00	0	1,136	0.00%
2021/07/28	18.8	407.77	12	400.92	399.00	6.8	1,128	0.60%
2021/07/27	33	440.86	40.1	439.78	443.00	-7.1	1,111	-0.64%
2021/07/26	1	405.50	6	402.84	403.00	-5	1,094	-0.46%
2021/07/23	6	402.92	3	400.67	395.50	3	1,114	0.27%
2021/07/22	7	401.79	12.1	400.47	406.00	-5.1	1,122	-0.46%
2021/07/21	4.1	391.92	3.1	397.57	391.00	1	1,121	0.09%
2021/07/20	4.2	399.93	4	401.16	390.00	0.2	1,122	0.02%
2021/07/19	6	403.84	3	407.50	403.00	3	1,117	0.27%
2021/07/16	7	406.79	6	410.33	405.50	1	1,122	0.09%
2021/07/15	11	409.23	14	410.32	410.00	-3	1,122	-0.27%
2021/07/14	10	402.20	9	407.33	401.00	1	1,124	0.09%
2021/07/13	11	409.18	7.2	414.27	402.50	3.8	1,127	0.34%
2021/07/12	7.1	410.72	8.1	410.05	417.00	-1	1,122	-0.09%
2021/07/09	4.1	402.06	2	411.75	398.00	2.1	1,120	0.19%
2021/07/08	14	409.86	7	414.29	408.50	7	1,147	0.61%
2021/07/07	8	413.75	10	416.16	411.00	-2	1,223	-0.17%
2021/07/06	6	410.13	23	404.83	400.00	-17	1,285	-1.32%
2021/07/05	14	420.04	54	421.10	414.50	-40	1,347	-2.97%
2021/07/02	68	414.43	15	404.94	422.00	53	1,339	3.96%
2021/07/01	5	390.00	3	395.50	384.00	2	1,319	0.15%
2021/06/30	2	397.00	2	399.00	397.00	0	1,321	0.00%
2021/06/29	5	403.10	5	402.10	398.00	0	1,319	0.00%
2021/06/28	4	411.38	4	415.37	407.50	0	1,308	0.00%
2021/06/25	11	417.73	9	417.67	412.00	2	1,302	0.15%
2021/06/24	9	421.39	7	425.71	415.50	2	1,294	0.15%
2021/06/23	18	426.92	16	430.72	421.50	2	1,282	0.16%
2021/06/22	14	415.39	21	421.62	412.00	-7	1,244	-0.56%
2021/06/21	10	417.74	6	419.92	405.50	4	1,212	0.33%
2021/06/18	6	427.67	4	423.50	418.00	2	1,189	0.17%
2021/06/17	13.1	420.70	12.6	423.05	420.00	0.5	1,177	0.04%
2021/06/16	12.3	417.84	15	417.40	409.00	-2.7	1,140	-0.24%
2021/06/15	12	416.89	7.2	420.66	425.00	4.8	1,115	0.43%
2021/06/11	8	385.75	16.4	392.16	396.50	-8.4	1,048	-0.80%
2021/06/10	5	346.50	15.5	350.43	360.50	-10.5	981	-1.07%
2021/06/09	7	325.00	8.5	328.24	328.00	-1.5	957	-0.16%
2021/06/08	7	327.93	8	330.69	327.00	-1	949	-0.11%
2021/06/07	12	330.33	7	329.86	325.00	5	945	0.53%
2021/06/04	8.2	352.40	4.2	348.79	346.00	4	931	0.43%
2021/06/03	20.4	363.80	8	363.63	362.00	12.4	923	1.34%
2021/06/02	11.1	357.52	14	357.58	370.00	-2.9	899	-0.32%
2021/06/01	5	339.70	1	345.50	336.50	4	870	0.46%
2021/05/28	6	340.17	4	341.63	337.50	2	868	0.23%
2021/05/27	1	339.00	1	342.50	339.50	0	870	0.00%
2021/05/26	6	342.92	5	344.80	341.00	1	871	0.11%
2021/05/25	6	350.75	10.2	347.36	347.00	-4.2	870	-0.48%
2021/05/24	0	0.00	1	330.00	333.50	-1	865	-0.12%
2021/05/21	4.2	320.55	3	316.00	320.50	1.2	859	0.14%
2021/05/20	1	312.50	3	318.00	306.50	-2	853	-0.23%
2021/05/19	6	328.00	3	324.83	318.50	3	856	0.35%
2021/05/18	9	319.28	8	319.59	327.00	1	852	0.11%
2021/05/17	2	305.99	5	303.00	305.00	-3	845	-0.35%
2021/05/14	5	329.16	2.3	318.78	315.50	2.7	843	0.32%
2021/05/13	6	311.58	7	321.50	320.00	-1	833	-0.12%
2021/05/12	8	325.75	4.1	322.98	305.00	3.9	822	0.47%
2021/05/11	4	326.21	3	331.50	315.00	1	803	0.13%
2021/05/10	1	346.50	1.1	362.95	345.00	-0.1	789	-0.01%
2021/05/07	1	371.00	4	362.13	371.00	-3	785	-0.38%
2021/05/06	9	352.00	9	351.61	347.00	0	781	0.00%
2021/05/05	6.1	346.97	5	347.50	333.00	1.1	776	0.14%
2021/05/04	4	356.75	5	353.40	358.00	-1	783	-0.13%
2021/05/03	7.2	394.90	6	383.17	376.00	1.2	793	0.15%
2021/04/29	5	415.19	6	428.58	417.50	-1	826	-0.12%
2021/04/28	2	422.25	2	417.00	412.00	0	823	0.00%
2021/04/27	2	421.50	2	435.50	435.00	0	827	0.00%
2021/04/26	3	417.00	1	421.00	417.00	2	820	0.24%
2021/04/23	1	398.00	1	399.00	407.00	0	815	0.00%
2021/04/22	1	375.50	0	0.00	383.00	1	818	0.12%
2021/04/21	2.2	401.59	2	398.79	403.00	0.2	813	0.02%
2021/04/20	1	411.81	1	414.50	418.50	0	815	0.00%
2021/04/19	2.1	411.30	4	410.25	405.00	-1.9	806	-0.24%
2021/04/16	3	459.17	1	465.00	450.00	2	812	0.25%
2021/04/15	4	455.25	2	430.50	463.50	2	823	0.24%
2021/04/14	6.1	452.30	1.3	477.05	458.00	4.8	827	0.58%
2021/04/13	16.3	512.09	15	513.57	489.00	1.3	807	0.16%
2021/04/12	10	498.30	12.5	498.83	499.00	-2.5	711	-0.35%
2021/04/09	11	452.68	16.4	454.21	470.00	-5.3	635	-0.84%
2021/04/07	0	0.00	4	395.76	397.00	-4	550	-0.73%
2021/04/06	2	343.43	3	354.33	361.00	-1	537	-0.18%
2021/04/01	1.1	326.08	0.2	326.82	328.50	1	522	0.18%
2021/03/31	0	0.00	1	323.50	321.00	-1	517	-0.19%
2021/03/30	1	322.00	1	320.00	320.00	0	517	0.00%
2021/03/29	2	322.51	0	0.00	324.00	2	515	0.39%
2021/03/26	4	321.87	0	0.00	320.00	4	513	0.78%
2021/03/25	0	312.00	0	312.50	308.50	0	509	0.00%
2021/03/24	0	312.00	1	309.00	309.00	-1	510	-0.19%
2021/03/23	0	312.50	0	0.00	310.00	0	514	0.00%
2021/03/22	0	0.00	1	313.00	308.00	-1	515	-0.19%
2021/03/19	1	309.50	0	0.00	309.50	1	517	0.19%
2021/03/18	2	308.25	0	0.00	307.50	2	528	0.38%
2021/03/17	2	307.00	2	309.50	307.50	0	549	0.00%
2021/03/12	0	313.50	0	0.00	310.00	0	566	0.00%
2021/03/11	0	312.00	0	0.00	311.00	0	568	0.00%
2021/03/05	1	313.00	0	0.00	310.00	1	583	0.17%
2021/03/04	0	308.50	0	0.00	307.00	0	582	0.00%
2021/03/03	0.1	318.00	0	0.00	317.00	0.1	582	0.01%
2021/03/02	2.2	331.65	0	0.00	317.50	2.2	583	0.37%
2021/02/26	0.1	336.00	0	0.00	333.00	0.1	589	0.01%
2021/02/25	0	340.00	0	0.00	340.00	0	607	0.00%
2021/02/24	0	0.00	1	336.00	335.00	-1	620	-0.16%
2021/02/23	1	339.00	0	0.00	338.00	1	665	0.15%
2021/02/22	1	341.50	1	343.00	341.00	0	686	0.00%
2021/02/19	1	341.00	0	0.00	337.50	1	685	0.15%
2021/02/18	0	0.00	1	336.00	333.00	-1	683	-0.15%
2021/02/17	0	0.00	1	336.50	336.50	-1	688	-0.15%
2021/02/05	0	0.00	2	332.00	331.00	-2	685	-0.29%
2021/02/02	1	345.50	1	348.00	346.50	0	675	0.00%
2021/01/29	3	337.17	0	0.00	335.00	3	682	0.44%
2021/01/28	4	349.50	4.1	349.34	346.50	-0.1	679	-0.01%
2021/01/27	2	361.75	1	358.50	358.50	1	673	0.15%
2021/01/26	2	379.00	7	371.50	360.50	-5	665	-0.75%
2021/01/25	9	382.89	6	379.67	375.00	3	652	0.46%
2021/01/22	22.4	383.96	32	384.13	387.50	-9.6	625	-1.54%
2021/01/21	17	364.79	13	366.50	367.50	4	574	0.70%
2021/01/20	4	351.63	2	355.00	345.50	2	553	0.36%
2021/01/19	0	0.00	1	345.50	347.00	-1	535	-0.19%
2021/01/18	1	344.50	1	345.00	343.50	0	534	0.00%
2021/01/15	0.2	351.00	0	0.00	349.00	0.2	538	0.04%
2021/01/14	1.1	345.33	0.1	350.00	347.00	1	534	0.19%
2021/01/13	2	352.00	0	0.00	350.00	2	533	0.38%
2021/01/12	0	350.00	0	0.00	339.50	0	524	0.00%
2021/01/11	2.1	339.74	1.1	341.64	346.50	1	517	0.18%
2021/01/08	0.1	370.00	0	370.00	354.00	0.1	504	0.01%
2021/01/07	1.3	357.14	1	360.00	361.00	0.3	483	0.05%
2021/01/06	1	355.00	0	0.00	347.00	1	470	0.21%
2021/01/04	0	0.00	1	348.50	344.00	-1	459	-0.22%
2020/12/31	0	0.00	2	340.50	337.50	-2	457	-0.44%
2020/12/21	1	331.00	0	0.00	328.00	1	470	0.21%
2020/12/17	2	337.75	0	0.00	335.50	2	472	0.42%
2020/12/14	3	360.17	3	362.17	353.50	0	474	0.00%
2020/12/11	0	0.00	3	362.83	364.00	-3	483	-0.62%
2020/12/10	1	353.00	0	0.00	352.00	1	465	0.21%
2020/12/08	0	0.00	1.1	348.37	354.50	-1.1	454	-0.25%
2020/12/03	1	346.00	0	0.00	342.00	1	448	0.22%
2020/12/01	0	0.00	1	352.00	348.50	-1	453	-0.22%
2020/11/27	1	343.00	2	344.25	346.50	-1	464	-0.22%
2020/11/26	1	337.00	0	0.00	341.50	1	465	0.21%
2020/11/25	3	341.48	1	338.49	334.00	2	463	0.43%
2020/11/24	1	360.50	2	361.48	350.00	-1	453	-0.22%
2020/11/23	2	355.00	3	350.33	354.00	-1	438	-0.23%
2020/11/20	10	353.55	12	354.50	345.00	-2	421	-0.47%
2020/11/19	3	327.67	3	334.83	342.50	0	373	0.00%
2020/11/17	1	317.00	1	319.50	310.50	0	359	0.00%
2020/11/06	8	321.06	7	320.07	314.00	1	387	0.26%
2020/10/23	8	321.00	8	320.00	321.00	0	449	0.00%
2020/10/22	5	320.00	5	318.20	315.00	0	463	0.00%
2020/10/21	5	319.50	5	316.00	316.00	0	472	0.00%
2020/10/20	0	0.00	1	313.50	313.00	-1	482	-0.21%
2020/10/16	1	312.00	0	0.00	309.00	1	518	0.19%
2020/10/15	0	0.00	2	314.00	315.00	-2	540	-0.37%
2020/10/14	0	0.00	1	316.50	310.50	-1	551	-0.18%
2020/10/13	1	298.50	0	0.00	306.00	1	564	0.18%
2020/10/12	0	0.00	1	306.50	300.50	-1	578	-0.17%
2020/10/08	3	317.17	4	319.25	313.00	-1	600	-0.17%
2020/10/07	11	315.32	0	0.00	317.50	11	615	1.79%
2020/10/06	1	316.00	0	0.00	315.50	1	627	0.16%
2020/09/28	0	0.00	1	304.00	304.00	-1	768	-0.13%
2020/09/25	3	295.67	4	297.00	297.50	-1	793	-0.13%
2020/09/23	1	314.50	0	0.00	312.00	1	828	0.12%
2020/09/22	1	305.00	1	308.50	307.00	0	857	0.00%
2020/09/17	3	325.17	2	326.00	319.50	1	981	0.10%
2020/09/16	9	325.00	7	325.79	324.50	2	1,034	0.19%
2020/09/15	6	310.00	6	311.33	307.50	0	1,051	0.00%
2020/09/08	1	294.50	2	295.50	298.50	-1	1,077	-0.09%
2020/09/07	4	300.75	4	311.00	298.50	0	1,083	0.00%
2020/09/03	2	324.75	2	318.50	318.50	0	1,130	0.00%
2020/09/02	3	317.17	3	317.17	318.00	0	1,127	0.00%
2020/09/01	1	302.00	2	299.50	304.00	-1	1,119	-0.09%
2020/08/31	1	293.00	0	0.00	291.50	1	1,126	0.09%
2020/08/27	0	306.00	0	0.00	302.50	0	1,148	0.00%
2020/08/25	1	304.00	1	303.00	303.00	0	1,180	0.00%
2020/08/20	0	0.00	4	282.00	285.00	-4	1,234	-0.32%
2020/08/19	4	307.99	1	302.00	302.50	3	1,238	0.24%
2020/08/18	1	311.50	0	0.00	308.50	1	1,239	0.08%
2020/08/17	2	321.00	4	318.38	319.00	-2	1,244	-0.16%
2020/08/13	2	319.50	0	0.00	314.00	2	1,264	0.16%
2020/08/12	2	321.25	1	321.50	317.00	1	1,280	0.08%
2020/08/11	0	0.00	1	332.50	332.50	-1	1,273	-0.08%
2020/08/10	0	0.00	2	339.50	331.50	-2	1,268	-0.16%
2020/08/07	2	357.50	3	349.83	340.50	-1	1,262	-0.08%
2020/08/06	0	0.00	6	347.75	348.50	-6	1,252	-0.48%
2020/08/05	8	350.81	11	352.18	348.50	-3	1,249	-0.24%
2020/08/04	14	345.75	8	346.69	351.50	6	1,238	0.48%
2020/08/03	10	334.00	10	331.50	331.50	0	1,223	0.00%
2020/07/31	10	337.80	10	337.70	339.50	0	1,221	0.00%
2020/07/30	6	338.58	4	338.50	339.00	2	1,217	0.16%
2020/07/28	38	351.74	23	342.20	333.50	15	1,213	1.24%
2020/07/27	12	351.67	13	345.19	351.50	-1	1,200	-0.08%
2020/07/24	2	348.75	11	353.91	341.00	-9	1,189	-0.76%
2020/07/23	12	354.00	11	355.18	357.00	1	1,181	0.08%
2020/07/22	20	351.88	10	353.20	351.50	10	1,171	0.85%
2020/07/21	9	348.83	8	351.75	351.50	1	1,151	0.09%
2020/07/20	11	332.55	14	324.32	335.50	-3	1,128	-0.27%
2020/07/17	8	330.13	15	333.87	332.00	-7	1,118	-0.63%
2020/07/16	4	346.38	7	346.93	345.00	-3	1,107	-0.27%
2020/07/15	4	370.79	3	383.17	351.50	1	1,095	0.09%
2020/07/14	3	390.17	4	393.00	379.00	-1	1,089	-0.09%
2020/07/13	5	382.70	3	382.33	387.00	2	1,072	0.19%
2020/07/10	6	389.47	9	390.83	376.50	-3	1,061	-0.28%
2020/07/09	10	403.39	18	405.39	400.00	-8	1,042	-0.77%
2020/07/08	25	402.03	32	393.86	392.50	-7	1,004	-0.69%
2020/07/07	18	377.75	6	375.83	376.00	12	945	1.27%
2020/07/06	21	375.43	34	377.10	373.50	-13	929	-1.40%
2020/07/03	28	380.70	16	387.88	376.00	12	911	1.32%
2020/07/02	1	379.50	3	374.83	378.00	-2	894	-0.22%
2020/07/01	33	380.98	29	376.90	372.00	4	884	0.45%
2020/06/30	30	374.35	31	369.26	366.00	-1	855	-0.12%
2020/06/29	22	394.50	35	391.23	370.00	-13	819	-1.59%
2020/06/24	14	392.00	13	393.42	396.00	1	782	0.13%
2020/06/23	23	368.46	17	371.03	372.00	6	732	0.82%
2020/06/22	5	348.00	11	343.05	354.50	-6	677	-0.89%
2020/06/19	2	325.00	1	326.00	322.50	1	646	0.15%
2020/06/18	0	0.00	3	319.52	324.50	-3	647	-0.47%
2020/06/17	3	314.83	1	314.50	314.00	2	637	0.31%
2020/06/16	0	319.00	0	0.00	316.00	0	639	0.00%
2020/06/12	4	321.38	7	318.71	322.50	-3	636	-0.47%
2020/06/11	6	334.58	6	334.33	329.50	0	635	0.00%
2020/06/10	9	328.50	8	331.44	326.50	1	614	0.16%
2020/06/09	1	322.50	0	0.00	319.50	1	593	0.17%
2020/06/08	1	319.00	4	320.25	318.50	-3	601	-0.50%
2020/06/05	3	318.67	5	322.30	314.50	-2	592	-0.34%
2020/06/04	4	322.25	5	325.40	317.00	-1	585	-0.17%
2020/06/03	3	314.33	1	316.50	316.50	2	569	0.35%
2020/06/02	7	315.86	4	320.13	313.50	3	564	0.53%
2020/06/01	8	319.25	4	321.00	317.50	4	554	0.72%
2020/05/29	0	0.00	1	302.50	305.00	-1	525	-0.19%
2020/05/28	7	307.28	0	0.00	303.00	7	519	1.35%
2020/05/27	8	313.38	8	313.31	315.00	0	501	0.00%
2020/05/26	0	0.00	10	299.00	296.00	-10	466	-2.14%
2020/05/25	0	0.00	1	290.50	296.00	-1	449	-0.22%
2020/05/22	10	295.15	0	0.00	286.00	10	441	2.27%
2020/05/21	8	286.19	1	287.50	285.00	7	432	1.62%
2020/05/20	3	293.33	1	294.00	287.00	2	428	0.47%
2020/05/19	3	279.33	9	282.28	290.00	-6	407	-1.47%
2020/05/18	3	263.17	1	266.50	266.00	2	384	0.52%
2020/05/15	2	260.50	1	261.00	261.00	1	381	0.26%
2020/05/14	1	262.50	1	267.50	261.50	0	381	0.00%
2020/05/11	2	269.00	1	271.50	266.00	1	384	0.26%
2020/05/08	2	272.00	0	0.00	270.50	2	385	0.52%
2020/05/07	1	275.00	0	0.00	275.50	1	383	0.26%
2020/05/06	1	273.00	0	0.00	271.00	1	384	0.26%
2020/05/04	2	273.25	2	269.50	273.00	0	384	0.00%
2020/04/30	1	274.00	2	270.50	273.50	-1	383	-0.26%
2020/04/29	2	266.50	1	266.50	265.00	1	383	0.26%
2020/04/28	2	265.75	1	268.00	263.50	1	385	0.26%
2020/04/27	0	0.00	4.1	261.38	261.00	-4.1	387	-1.05%
2020/04/22	0.1	250.00	1	243.50	251.00	-1	399	-0.24%
2020/04/21	2	256.25	0	0.00	250.00	2	402	0.50%
2020/04/20	2	262.25	0.1	261.50	260.50	1.9	404	0.48%
2020/04/17	2	262.50	2.1	255.33	263.00	-0.1	400	-0.02%
2020/04/16	1	237.50	1	239.50	240.50	0	379	0.00%
2020/04/15	1	239.50	1	242.00	239.00	0	381	0.00%
2020/04/14	1	233.50	1	236.00	235.50	0	381	0.00%
2020/04/13	1	229.50	1	227.50	226.50	0	382	0.00%
2020/04/10	1	231.50	1	231.50	231.50	0	382	0.00%
2020/04/08	3	238.88	4	238.00	240.00	-1	383	-0.25%
2020/04/07	1.1	232.03	1	238.00	232.00	0.1	374	0.01%
2020/04/06	0.1	223.50	2	217.50	222.00	-2	366	-0.53%
2020/04/01	0	0.00	2	223.50	221.00	-2	375	-0.53%
2020/03/27	3	224.67	1	226.00	214.00	2	373	0.53%
2020/03/26	1	217.50	2	214.25	220.50	-1	368	-0.27%
2020/03/25	1	222.00	0	0.00	217.50	1	368	0.27%
2020/03/24	0	0.00	1	205.00	209.00	-1	366	-0.27%
2020/03/20	1	196.00	2	194.75	196.00	-1	366	-0.27%
2020/03/19	3	179.67	1	179.00	180.50	2	359	0.56%
2020/03/18	2	203.00	4	199.50	195.00	-2	355	-0.56%
2020/03/17	1	194.00	0	0.00	192.00	1	352	0.28%
2020/03/16	5	220.10	1	222.00	208.00	4	343	1.16%
2020/03/13	1	228.50	2	229.00	231.00	-1	335	-0.30%
2020/03/12	4	251.50	0	0.00	251.00	4	334	1.20%
2020/03/10	1	282.00	0	0.00	288.00	1	338	0.30%
2020/03/09	1	295.00	8	290.31	288.00	-7	349	-2.01%
2020/03/03	0	0.00	1	305.00	302.00	-1	366	-0.27%
2020/02/27	3	302.00	0	0.00	302.00	3	363	0.82%
2020/02/24	0	0.00	2	310.50	311.50	-2	360	-0.55%
2020/02/20	2	315.50	1	313.50	316.00	1	374	0.27%
2020/02/18	0	0.00	32	310.45	310.50	-32	377	-8.48%
2020/02/17	10	318.00	1	315.00	315.50	9	380	2.37%
2020/02/14	23	316.07	0	0.00	318.50	23	388	5.93%
2020/02/13	0	0.00	1	311.00	310.50	-1	386	-0.26%
2020/02/10	1	299.00	0	0.00	299.00	1	407	0.25%
2020/02/07	1	304.00	0	0.00	302.00	1	410	0.24%
2020/02/04	1	302.50	0	0.00	304.00	1	425	0.23%
2020/02/03	0	0.00	1	298.50	296.00	-1	433	-0.23%
2020/01/30	3	308.17	0	0.00	305.00	3	476	0.63%
2020/01/17	2	343.00	3	345.67	340.00	-1	515	-0.19%
2020/01/15	4	335.38	1	336.50	331.50	3	512	0.59%
2020/01/14	13	340.15	18	340.19	340.50	-5	512	-0.98%
2020/01/10	4	321.88	0	0.00	321.50	4	515	0.78%
2020/01/09	1	323.50	0	0.00	321.50	1	529	0.19%
2020/01/08	0	0.00	2	317.50	317.00	-2	543	-0.37%
2020/01/07	1	320.00	1	321.00	319.50	0	554	0.00%
2020/01/02	1	334.50	1	337.50	336.00	0	617	0.00%
2019/12/31	1	334.50	1	336.00	335.00	0	634	0.00%
2019/12/30	0	0.00	6	337.50	333.50	-6	673	-0.89%
2019/12/27	3	338.00	3	338.00	338.50	0	700	0.00%
2019/12/20	1	321.00	1	323.50	324.50	0	755	0.00%
2019/12/19	1	328.50	0	0.00	328.50	1	751	0.13%
2019/12/13	1	332.00	0	0.00	328.00	1	740	0.13%
2019/12/12	1	331.00	1	333.00	333.00	0	735	0.00%
2019/12/10	0	0.00	1	334.50	334.00	-1	726	-0.14%
2019/12/09	1	340.00	2	341.25	337.50	-1	728	-0.14%
2019/12/06	0	0.00	2	337.25	339.50	-2	724	-0.28%
2019/12/05	1	323.50	1	324.50	324.00	0	713	0.00%
2019/12/04	8	325.94	5	325.10	324.50	3	708	0.42%
2019/12/03	6	334.08	0	0.00	337.50	6	695	0.86%
2019/12/02	1	335.00	0	0.00	335.50	1	691	0.14%
2019/11/28	3	375.00	3	372.17	372.00	0	675	0.00%
2019/11/20	4	377.88	4	370.50	367.00	0	702	0.00%
2019/11/19	0	0.00	3	376.17	379.00	-3	700	-0.43%
2019/11/18	5	367.60	13	364.69	368.50	-8	695	-1.15%
2019/11/15	2	366.50	2	370.00	366.00	0	706	0.00%
2019/11/14	2	360.50	2	363.50	363.00	0	707	0.00%
2019/11/08	2	348.00	2	357.00	353.50	0	695	0.00%
2019/11/06	0	0.00	2	374.00	375.00	-2	679	-0.29%
2019/11/05	2	375.75	1	373.50	373.50	1	675	0.15%
2019/11/04	1	377.00	6	378.00	375.00	-5	672	-0.74%
2019/11/01	4	385.63	0	0.00	387.00	4	667	0.60%
2019/10/31	1	396.00	1	390.00	382.50	0	660	0.00%
2019/10/30	13	399.88	12	403.29	396.00	1	648	0.15%
2019/10/29	2	396.75	2	403.50	404.00	0	626	0.00%
2019/10/28	12	391.50	12	395.25	388.00	0	604	0.00%
2019/10/25	19	392.89	16	389.59	391.00	3	592	0.51%
2019/10/18	4	383.50	3	380.67	380.00	1	558	0.18%
2019/10/17	1	385.00	2	379.50	385.00	-1	559	-0.18%
2019/10/16	1	375.00	0	0.00	375.00	1	548	0.18%
2019/10/15	15	369.97	16	372.94	367.00	-1	533	-0.19%
2019/10/14	2	382.25	3	384.83	380.00	-1	522	-0.19%
2019/10/09	29	387.86	19	386.18	379.00	10	510	1.96%
2019/10/08	10	385.55	9	387.17	385.00	1	486	0.21%
2019/10/07	3	374.00	5	371.70	370.50	-2	451	-0.44%
2019/10/04	9	371.94	8	370.00	370.00	1	431	0.23%
2019/10/03	18	351.64	28	358.91	353.00	-10	392	-2.55%
2019/10/02	14	346.18	5	344.00	350.00	9	361	2.49%
2019/10/01	0	0.00	1	329.50	327.50	-1	329	-0.30%
2019/09/27	0	0.00	5	327.10	327.00	-5	322	-1.55%
2019/09/26	15	330.90	7	327.57	330.50	8	310	2.57%
2019/09/25	1	318.50	0	0.00	314.00	1	293	0.34%
2019/09/24	1	321.00	0	0.00	322.00	1	298	0.33%
2019/09/10	0	0.00	8	316.44	319.00	-8	313	-2.55%
2019/09/09	0	0.00	1	318.00	317.00	-1	312	-0.32%
2019/09/06	0	0.00	35	322.06	321.50	-35	313	-11.16%
2019/08/30	13	335.00	1	323.50	322.00	12	317	3.78%
2019/08/29	3	325.50	0	0.00	327.50	3	311	0.96%
2019/08/27	35	313.14	0	0.00	312.50	35	301	11.63%
2019/08/22	0	0.00	3	329.00	322.50	-3	299	-1.00%
2019/08/21	1	326.50	0	0.00	328.00	1	293	0.34%
2019/08/20	1	323.50	1	320.00	326.50	0	291	0.00%
2019/08/16	0	0.00	1	307.00	313.00	-1	281	-0.35%
2019/08/15	1	304.00	0	0.00	306.50	1	285	0.35%
2019/08/14	2	308.50	0	0.00	307.00	2	286	0.70%
2019/08/02	0	0.00	1	319.50	320.00	-1	276	-0.36%
2019/07/26	1	339.00	0	0.00	333.50	1	280	0.36%
2019/07/25	2	347.00	1	342.50	338.00	1	278	0.36%
2019/07/24	2	330.50	1	331.00	331.00	1	271	0.37%
2019/07/23	0	0.00	5	332.60	329.50	-5	274	-1.82%
2019/07/22	8	330.19	6	333.83	335.50	2	276	0.72%
2019/07/19	2	320.75	1	323.50	324.00	1	269	0.37%
2019/07/18	0	0.00	2	306.75	306.50	-2	267	-0.75%
2019/07/17	2	309.00	0	0.00	309.50	2	271	0.74%
2019/07/10	0	0.00	1	290.00	290.00	-1	314	-0.32%
2019/07/09	1	287.00	0	0.00	287.00	1	316	0.32%
2019/07/08	2	289.00	2	288.75	289.50	0	322	0.00%
2019/06/27	0	0.00	2	291.25	291.50	-2	344	-0.58%
2019/06/26	0	295.00	0	0.00	294.50	0	342	0.01%
2019/06/25	1	292.50	0	0.00	294.50	1	343	0.29%
2019/06/18	0	0.00	1	284.00	281.00	-1	339	-0.29%
2019/06/06	0	0.00	2	290.75	286.50	-2	353	-0.57%
2019/06/05	3	291.33	0	0.00	286.00	3	354	0.85%
2019/05/30	0	0.00	1	290.00	291.00	-1	364	-0.27%
2019/05/24	4	295.13	4	287.00	287.00	0	370	0.00%
2019/05/23	1	283.50	0	0.00	280.50	1	367	0.27%
2019/05/22	0	0.00	1	287.00	288.00	-1	369	-0.27%
2019/05/17	1	281.50	0	0.00	282.00	1	377	0.26%
2019/05/09	1	307.00	0	0.00	307.50	1	453	0.22%
2019/05/07	1	310.50	1	315.00	316.00	0	464	0.00%
2019/05/03	1	334.50	1	335.00	338.00	0	485	0.00%
2019/04/30	1	334.50	1	332.00	338.00	0	513	0.00%
2019/04/29	0	0.00	0.1	333.00	330.00	-0.1	512	-0.01%
2019/04/25	0	0.00	1	342.00	340.50	-1	503	-0.20%
2019/04/24	2	339.25	22	341.14	341.50	-20	502	-3.98%
2019/04/23	4	354.00	4	350.50	355.00	0	494	0.00%
2019/04/22	9	350.44	2	349.25	350.00	7	487	1.44%
2019/04/19	3	352.17	3	349.33	348.00	0	485	0.00%
2019/04/18	14	337.46	1	337.00	345.00	13	475	2.74%
2019/04/17	1	327.50	0	0.00	324.50	1	456	0.22%
2019/04/15	1	318.00	0	0.00	316.50	1	443	0.23%
2019/04/12	1.1	316.05	0	0.00	317.00	1.1	440	0.24%
2019/04/10	1	311.50	1	313.00	310.00	0	426	0.00%
2019/04/02	1	293.00	1	295.00	296.50	0	407	0.00%
2019/03/29	0	0.00	1	278.00	279.50	-1	401	-0.25%
2019/03/28	1	283.00	0	0.00	278.00	1	403	0.25%
2019/03/27	0	0.00	0.1	286.00	283.50	-0.1	401	-0.02%
2019/03/25	0	0.00	2	286.75	284.50	-2	398	-0.50%
2019/03/22	2	294.50	3	291.67	295.50	-1	394	-0.25%
2019/03/18	1	278.50	0	0.00	278.00	1	378	0.26%
2019/03/12	2	285.00	0	0.00	285.00	2	358	0.56%
2019/03/04	0	0.00	1	313.00	313.50	-1	328	-0.30%
2019/02/15	1	314.00	0	0.00	318.50	1	275	0.36%
2019/02/14	0	0.00	1	324.00	318.00	-1	264	-0.38%
2019/02/13	1	319.50	0	0.00	327.00	1	254	0.39%
2019/02/12	0.1	316.00	2	312.50	315.00	-1.9	235	-0.81%
2019/02/11	2	305.75	1	302.00	307.00	1	216	0.46%
2019/01/30	0	0.00	1	285.00	279.50	-1	193	-0.52%
2019/01/29	1	281.50	0	0.00	290.00	1	178	0.56%
2019/01/28	0	0.00	12	293.54	285.00	-12	167	-7.17%
2019/01/25	2	293.50	4	295.38	298.00	-2	158	-1.26%
2019/01/24	5	288.10	1	283.50	300.50	4	146	2.74%
2019/01/23	4	283.75	2	286.00	281.50	2	120	1.66%