國巨 (2327)-玉山-大里券商分點個股進出

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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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	0.1	534.00	0	0.00	534.00	0.1	2,434	0.00%
2024/11/20	2.2	530.98	0	533.00	526.00	2.2	2,440	0.09%
2024/11/19	0	535.00	0	0.00	535.00	0	2,441	0.00%
2024/11/18	0.1	531.37	0	531.12	530.00	0	2,446	0.00%
2024/11/15	1.1	535.07	1	539.00	533.00	0.1	2,444	0.01%
2024/11/14	1.1	538.72	0	0.00	534.00	1.1	2,453	0.05%
2024/11/13	0.1	551.77	0	555.00	551.00	0.1	2,478	0.00%
2024/11/12	0.2	550.78	0	0.00	545.00	0.2	2,489	0.01%
2024/11/11	0.1	548.39	0	0.00	557.00	0.1	2,477	0.00%
2024/11/08	0	560.00	0.1	557.68	548.00	-0.1	2,477	0.00%
2024/11/07	0.2	551.54	1	540.06	551.00	-0.8	2,473	-0.03%
2024/11/06	2.6	535.26	0	0.00	534.00	2.6	2,465	0.10%
2024/11/05	1.1	540.91	4	538.75	538.00	-2.9	2,455	-0.12%
2024/11/04	2.2	546.66	0	544.00	543.00	2.2	2,502	0.09%
2024/11/01	5.1	539.01	2	541.00	545.00	3.1	2,541	0.12%
2024/10/30	7.6	564.44	2.4	559.04	558.00	5.2	2,536	0.21%
2024/10/29	5	591.17	0	0.00	591.00	5	2,439	0.21%
2024/10/28	0	612.50	0	0.00	613.00	0	2,496	0.00%
2024/10/25	0	610.00	0.1	614.00	615.00	-0.1	2,497	0.00%
2024/10/24	0	610.00	2	610.00	610.00	-2	2,529	-0.08%
2024/10/23	2.1	610.17	2	614.00	614.00	0.1	2,571	0.00%
2024/10/22	1.3	621.68	0	0.00	620.00	1.3	2,568	0.05%
2024/10/21	2	624.00	0	626.00	628.00	2	2,584	0.08%
2024/10/18	0	0.00	0	624.40	624.00	0	2,619	0.00%
2024/10/17	0	617.42	0.1	619.00	619.00	-0.1	2,623	0.00%
2024/10/16	1	610.23	0	0.00	621.00	1	2,633	0.04%
2024/10/15	1.1	626.55	0	626.00	625.00	1.1	2,708	0.04%
2024/10/14	0	612.00	0	614.00	618.00	0	2,706	0.00%
2024/10/11	1.3	604.15	0	0.00	604.00	1.3	2,736	0.05%
2024/10/09	0.2	615.43	1.2	612.16	611.00	-1	2,780	-0.04%
2024/10/08	0.1	614.94	0	0.00	613.00	0.1	2,790	0.00%
2024/10/07	0.1	616.00	0	0.00	624.00	0.1	2,799	0.00%
2024/10/04	0.2	608.77	0	0.00	607.00	0.2	2,796	0.01%
2024/10/01	0.1	622.43	0	0.00	620.00	0.1	2,786	0.00%
2024/09/30	0.3	627.71	0.1	625.00	623.00	0.3	2,808	0.01%
2024/09/27	0.2	642.34	0.1	638.00	635.00	0.1	2,826	0.00%
2024/09/26	1	659.00	2.3	655.57	652.00	-1.3	2,783	-0.05%
2024/09/25	1.2	635.00	0.5	641.79	645.00	0.7	2,759	0.02%
2024/09/24	0.1	615.49	0.1	615.00	623.00	0	2,720	0.00%
2024/09/23	0.3	610.33	2.1	611.99	613.00	-1.8	2,761	-0.07%
2024/09/20	1	612.86	0	0.00	604.00	1	2,810	0.04%
2024/09/19	0	600.67	1	608.01	609.00	-1	2,841	-0.03%
2024/09/18	0.5	606.73	0	0.00	604.00	0.5	2,882	0.02%
2024/09/16	1.1	615.09	0	611.00	615.00	1.1	2,982	0.04%
2024/09/13	0	606.00	0	606.00	606.00	0	2,983	0.00%
2024/09/12	0	601.00	1	607.00	603.00	-1	3,001	-0.03%
2024/09/11	1.1	573.18	0	0.00	573.00	1.1	2,989	0.04%
2024/09/10	1.4	593.86	1	578.00	577.00	0.4	2,985	0.01%
2024/09/09	1.3	592.27	0	593.00	593.00	1.3	3,013	0.04%
2024/09/06	0.1	607.35	0	0.00	607.00	0.1	2,993	0.00%
2024/09/05	0.1	612.49	0.1	608.00	606.00	0	2,994	0.00%
2024/09/04	1.9	605.49	0	0.00	608.00	1.9	2,999	0.06%
2024/09/03	0.1	649.38	0	0.00	642.00	0.1	2,995	0.00%
2024/09/02	0.2	658.00	0	0.00	655.00	0.2	3,001	0.01%
2024/08/30	1	661.00	1	657.00	657.00	0	3,019	0.00%
2024/08/29	0	652.00	3.4	658.74	657.00	-3.4	3,016	-0.11%
2024/08/28	0	648.69	2	650.00	654.00	-2	3,026	-0.07%
2024/08/27	0.3	652.32	0	0.00	653.00	0.3	3,092	0.01%
2024/08/26	0.1	652.08	0	665.00	655.00	0.1	3,098	0.00%
2024/08/23	0	636.25	1	637.03	648.00	-1	3,089	-0.03%
2024/08/22	1	640.97	0	0.00	641.00	1	3,089	0.03%
2024/08/21	5.2	637.07	1	642.00	635.00	4.2	3,121	0.13%
2024/08/20	1.1	632.29	1	635.16	646.00	0	3,118	0.00%
2024/08/19	1.1	632.18	2	633.03	633.00	-0.9	3,112	-0.03%
2024/08/16	3	634.02	3.1	630.71	631.00	-0.1	3,111	0.00%
2024/08/15	5.3	628.76	0	0.00	622.00	5.3	3,092	0.17%
2024/08/14	1	746.13	1.2	758.26	745.00	-0.2	3,046	-0.01%
2024/08/13	2.3	738.54	0	740.00	738.00	2.3	3,028	0.08%
2024/08/12	1.1	733.72	2.2	736.09	733.00	-1.1	3,039	-0.04%
2024/08/09	5.2	735.67	4.5	737.04	727.00	0.7	3,045	0.02%
2024/08/08	2	703.95	5	709.60	701.00	-3	3,020	-0.10%
2024/08/07	1	677.97	1.1	696.33	702.00	0	3,001	0.00%
2024/08/06	6	670.27	6.3	673.82	677.00	-0.2	3,014	-0.01%
2024/08/05	4.6	684.66	1	692.44	669.00	3.6	2,986	0.12%
2024/08/02	0.4	752.69	0	0.00	743.00	0.4	2,966	0.01%
2024/08/01	4	791.74	4.1	787.75	786.00	0	2,960	0.00%
2024/07/31	1.1	760.15	1.3	770.27	792.00	-0.2	2,961	-0.01%
2024/07/30	2	712.01	2	719.00	730.00	0	3,024	0.00%
2024/07/29	3.1	720.84	2.2	715.31	720.00	0.9	3,019	0.03%
2024/07/26	3.1	723.66	0.8	725.06	727.00	2.3	3,009	0.08%
2024/07/23	1	751.88	1	749.00	755.00	0	3,011	0.00%
2024/07/22	3.3	753.16	0.1	744.00	742.00	3.2	2,999	0.11%
2024/07/19	3.6	775.84	1	764.00	766.00	2.6	2,974	0.09%
2024/07/18	3.4	788.67	0.9	799.45	795.00	2.5	2,969	0.08%
2024/07/17	2.2	795.68	0.2	801.50	798.00	2	2,971	0.07%
2024/07/16	3	797.33	7.2	807.82	804.00	-4.2	3,010	-0.14%
2024/07/15	6.2	765.06	0	0.00	772.00	6.2	2,958	0.21%
2024/07/12	0.6	780.02	0.5	775.99	770.00	0.1	2,960	0.00%
2024/07/11	1.3	775.32	8.9	778.40	797.00	-7.6	2,928	-0.26%
2024/07/10	0.4	761.15	3.8	755.95	764.00	-3.4	2,881	-0.12%
2024/07/09	2.1	751.39	6	748.17	745.00	-3.9	2,899	-0.13%
2024/07/08	1	748.20	1.1	752.91	755.00	-0.1	2,903	0.00%
2024/07/05	0.3	753.06	2.6	755.60	754.00	-2.2	2,926	-0.08%
2024/07/04	1.1	739.31	2.1	743.64	753.00	-1.1	2,929	-0.04%
2024/07/03	1.1	730.27	1	738.00	731.00	0.1	2,920	0.00%
2024/07/02	6.1	716.52	1	716.00	717.00	5.1	2,916	0.17%
2024/07/01	2	729.00	0	0.00	724.00	2	2,923	0.07%
2024/06/28	3.6	736.80	8	737.75	730.00	-4.4	2,927	-0.15%
2024/06/27	3.2	740.93	0	0.00	742.00	3.2	3,027	0.11%
2024/06/26	2	756.50	1	761.94	763.00	1	2,986	0.03%
2024/06/25	2.9	760.10	1.2	768.57	756.00	1.7	2,969	0.06%
2024/06/24	1.6	767.19	4	765.51	759.00	-2.4	2,915	-0.08%
2024/06/21	2	744.62	5.5	748.49	759.00	-3.4	2,880	-0.12%
2024/06/20	0	715.00	0	715.00	715.00	0	2,801	0.00%
2024/06/19	3	713.00	0.2	714.12	717.00	2.8	2,817	0.10%
2024/06/18	2.1	711.41	2	713.00	712.00	0.1	2,839	0.00%
2024/06/17	1	697.00	1.2	703.27	705.00	-0.2	2,826	-0.01%
2024/06/14	1	693.98	3	694.99	696.00	-2	2,819	-0.07%
2024/06/13	1	670.00	1.1	679.75	678.00	-0.1	2,780	0.00%
2024/06/12	1	668.98	1	667.99	668.00	0	2,785	0.00%
2024/06/11	1.1	675.25	0	0.00	666.00	1.1	2,800	0.04%
2024/06/07	1	687.00	1	689.99	678.00	0	2,825	0.00%
2024/06/06	2	673.50	1	672.02	674.00	1	2,815	0.03%
2024/06/05	0	0.00	0.1	674.30	671.00	-0.1	2,804	0.00%
2024/06/04	0.1	672.91	1	672.00	671.00	-0.9	2,847	-0.03%
2024/06/03	0	674.00	1.1	676.72	677.00	-1.1	2,841	-0.04%
2024/05/31	14.4	669.60	12.4	673.72	662.00	2	2,834	0.07%
2024/05/30	0.2	655.88	0.1	655.00	657.00	0.1	2,778	0.00%
2024/05/29	0	668.00	0.1	668.00	668.00	-0.1	2,791	0.00%
2024/05/28	0	671.00	0.8	670.00	669.00	-0.8	2,854	-0.03%
2024/05/27	0	665.68	8.1	669.29	667.00	-8.1	2,880	-0.28%
2024/05/24	0.1	650.00	2	651.00	651.00	-1.9	2,838	-0.07%
2024/05/23	0.1	640.00	0	0.00	638.00	0.1	2,811	0.00%
2024/05/21	0	0.00	1	631.00	630.00	-1	2,814	-0.04%
2024/05/20	0	0.00	1	632.05	634.00	-1	2,812	-0.04%
2024/05/17	0.1	640.00	0	0.00	640.00	0.1	2,801	0.00%
2024/05/16	0	0.00	0	644.17	645.00	0	2,800	0.00%
2024/05/15	1.1	634.31	2	634.01	630.00	-0.9	2,808	-0.03%
2024/05/14	1	631.01	0	0.00	634.00	1	2,817	0.04%
2024/05/13	0.1	634.14	0	640.00	636.00	0.1	2,813	0.00%
2024/05/10	5	641.20	2	638.00	635.00	3	2,809	0.11%
2024/05/09	2.2	653.45	1	652.00	648.00	1.2	2,781	0.04%
2024/05/07	2	646.50	0	0.00	658.00	2	2,729	0.07%
2024/05/06	1	665.97	1	655.01	659.00	0	2,689	0.00%
2024/05/03	2.1	659.49	9.4	664.96	655.00	-7.3	2,641	-0.28%
2024/05/02	0	622.00	0	624.00	625.00	0	2,467	0.00%
2024/04/30	0	634.47	3.1	630.21	625.00	-3.1	2,463	-0.13%
2024/04/29	0	629.00	0.6	628.98	631.00	-0.6	2,447	-0.03%
2024/04/26	1	617.96	0	0.00	615.00	1	2,409	0.04%
2024/04/24	4	621.25	6	621.14	624.00	-2	2,408	-0.08%
2024/04/23	1	605.98	0.2	606.00	607.00	0.8	2,442	0.03%
2024/04/22	0	0.00	2.2	609.59	599.00	-2.2	2,430	-0.09%
2024/04/19	1.2	591.53	2	590.00	588.00	-0.8	2,393	-0.03%
2024/04/18	1.1	590.90	0	0.00	593.00	1.1	2,348	0.04%
2024/04/17	1.1	591.17	0.1	593.80	593.00	1	2,342	0.04%
2024/04/16	1	586.04	0	0.00	585.00	1	2,348	0.04%
2024/04/15	0.2	605.38	2	603.00	602.00	-1.8	2,322	-0.08%
2024/04/12	2.2	619.64	15	620.00	618.00	-12.8	2,286	-0.56%
2024/04/11	1	609.01	0	0.00	609.00	1	2,256	0.04%
2024/04/10	0	619.00	0	0.00	621.00	0	2,230	0.00%
2024/04/09	0	0.00	1	617.00	615.00	-1	2,228	-0.04%
2024/04/08	2	617.00	0	0.00	617.00	2	2,225	0.09%
2024/04/03	0	0.00	2	615.50	614.00	-2	2,189	-0.09%
2024/04/02	4	615.25	0	617.00	616.00	4	2,171	0.18%
2024/04/01	3	615.65	1.8	620.20	622.00	1.3	2,135	0.06%
2024/03/29	1	599.00	2.1	593.48	591.00	-1.1	2,016	-0.05%
2024/03/28	2	592.99	2.1	590.93	594.00	-0.1	2,012	0.00%
2024/03/26	0	574.00	1	587.00	577.00	-1	2,007	-0.05%
2024/03/25	0	583.89	0	592.00	582.00	0	1,987	0.00%
2024/03/22	1	582.95	0.8	587.88	588.00	0.2	1,970	0.01%
2024/03/21	0	576.00	0	0.00	585.00	0	1,958	0.00%
2024/03/20	0	578.00	0	579.00	579.00	0	1,938	0.00%
2024/03/19	1	580.97	1	580.00	578.00	0	2,018	0.00%
2024/03/18	0	0.00	0	584.00	586.00	0	2,040	0.00%
2024/03/15	0	0.00	1	579.00	583.00	-1	2,079	-0.05%
2024/03/14	1	581.97	0	0.00	584.00	1	2,123	0.05%
2024/03/13	15.1	581.00	1.1	581.36	583.00	14	2,121	0.66%
2024/03/12	0	570.00	0	571.00	578.00	0	2,092	0.00%
2024/03/11	0	567.00	0	565.00	566.00	0	2,078	0.00%
2024/03/08	0	559.00	2	567.00	565.00	-2	2,087	-0.10%
2024/03/06	0	557.00	0	0.00	556.00	0	2,040	0.00%
2024/03/05	0	550.00	1	552.00	549.00	-1	2,074	-0.05%
2024/03/04	0.1	558.00	1	560.00	556.00	-1	2,094	-0.05%
2024/03/01	0	567.00	0	569.00	563.00	0	2,148	0.00%
2024/02/29	1	553.00	2.1	554.93	558.00	-1.1	2,085	-0.05%
2024/02/27	2	539.00	0	0.00	539.00	2	2,137	0.09%
2024/02/23	8.1	546.54	0	0.00	541.00	8.1	2,119	0.38%
2024/02/21	2	555.00	0	556.00	556.00	2	2,096	0.09%
2024/02/20	0	0.00	0	552.00	554.00	0	2,090	0.00%
2024/02/19	0.1	542.80	0	0.00	551.00	0.1	2,097	0.00%
2024/02/16	1	541.05	0	0.00	543.00	1	2,094	0.05%
2024/02/15	0	553.86	0.2	548.00	551.00	-0.2	2,067	-0.01%
2024/02/05	2.1	551.00	0	0.00	550.00	2.1	2,061	0.10%
2024/02/02	1	555.00	0	0.00	555.00	1	2,047	0.05%
2024/02/01	0.1	552.00	0	0.00	552.00	0.1	2,039	0.01%
2024/01/31	1	550.88	0	551.00	552.00	1	2,025	0.05%
2024/01/30	0.3	552.65	1.5	554.33	550.00	-1.2	2,035	-0.06%
2024/01/29	2	556.50	0	0.00	558.00	2	2,030	0.10%
2024/01/26	1	552.02	0	0.00	552.00	1	2,033	0.05%
2024/01/25	0.2	557.90	0	0.00	556.00	0.2	2,054	0.01%
2024/01/24	0	557.33	0	0.00	553.00	0	2,098	0.00%
2024/01/23	0	560.00	0	0.00	560.00	0	2,114	0.00%
2024/01/22	0.3	558.00	0	0.00	556.00	0.3	2,117	0.01%
2024/01/19	1.1	560.55	0	560.00	564.00	1.1	2,127	0.05%
2024/01/18	0	0.00	0	562.00	557.00	0	2,132	0.00%
2024/01/17	0	570.00	0	0.00	559.00	0	2,125	0.00%
2024/01/16	1	566.00	0	0.00	564.00	1	2,054	0.05%
2024/01/15	1.2	569.10	0	572.00	576.00	1.2	2,039	0.06%
2024/01/12	0	560.00	0	562.00	560.00	0	2,035	0.00%
2024/01/11	1.1	558.05	0	0.00	554.00	1.1	2,046	0.05%
2024/01/10	0	556.73	0	0.00	555.00	0	2,064	0.00%
2024/01/09	0.4	567.46	0	572.00	565.00	0.4	2,090	0.02%
2024/01/08	0	577.00	0	0.00	572.00	0	2,080	0.00%
2024/01/05	1.1	576.90	0.1	577.00	572.00	1	2,086	0.05%
2024/01/04	1.1	586.90	1	576.12	577.00	0.1	2,125	0.00%
2024/01/03	0	578.43	0.4	579.92	578.00	-0.4	2,127	-0.02%
2024/01/02	1	589.00	0	0.00	587.00	1	2,110	0.05%
2023/12/29	0	0.00	0.2	596.00	597.00	-0.2	2,097	-0.01%
2023/12/27	0	603.00	0.1	603.00	601.00	-0.1	2,114	0.00%
2023/12/26	0	601.00	0	0.00	600.00	0	2,124	0.00%
2023/12/25	0	594.13	0	0.00	594.00	0	2,137	0.00%
2023/12/22	1.1	594.20	0	0.00	596.00	1.1	2,130	0.05%
2023/12/21	0	0.00	0	610.00	607.00	0	2,113	0.00%
2023/12/19	0	614.86	0	616.00	616.00	0	2,106	0.00%
2023/12/18	0	619.00	0.3	619.00	620.00	-0.3	2,095	-0.01%
2023/12/15	0	628.46	0.3	630.00	633.00	-0.3	2,091	-0.01%
2023/12/14	0.1	629.00	2.4	629.13	634.00	-2.3	2,058	-0.11%
2023/12/13	0	608.80	0	0.00	605.00	0	1,990	0.00%
2023/12/12	0	0.00	1.1	619.02	619.00	-1.1	1,991	-0.06%
2023/12/11	1	613.98	5.7	612.73	614.00	-4.6	1,943	-0.24%
2023/12/08	0	0.00	1.5	599.21	601.00	-1.5	1,894	-0.08%
2023/12/07	0	0.00	1	599.00	595.00	-1	1,905	-0.05%
2023/12/06	0	594.94	0	598.33	595.00	0	1,901	0.00%
2023/12/05	0	0.00	0	596.00	600.00	0	1,877	0.00%
2023/12/04	1	596.00	0.4	595.00	599.00	0.6	1,861	0.03%
2023/11/30	2	601.00	1.2	600.59	601.00	0.8	1,869	0.04%
2023/11/29	2	595.50	3	597.65	599.00	-1	1,847	-0.06%
2023/11/28	1.1	591.08	14.1	587.38	594.00	-13	1,921	-0.68%
2023/11/24	2	573.00	7	576.56	575.00	-5	1,859	-0.27%
2023/11/22	0	0.00	1	550.00	550.00	-1	1,777	-0.06%
2023/11/21	0	549.00	0	547.00	550.00	0	1,781	0.00%
2023/11/20	0	544.00	0	0.00	543.00	0	1,779	0.00%
2023/11/17	0	542.00	0	0.00	547.00	0	1,777	0.00%
2023/11/16	1	539.00	0	0.00	545.00	1	1,780	0.06%
2023/11/14	1	549.00	0.1	549.00	546.00	0.9	1,764	0.05%
2023/11/13	0	0.00	2	555.00	557.00	-2	1,781	-0.11%
2023/11/10	0	0.00	22	542.36	545.00	-22	1,771	-1.24%
2023/11/08	1	549.00	0	0.00	549.00	1	1,796	0.06%
2023/11/07	0	556.00	5.3	556.51	557.00	-5.3	1,799	-0.30%
2023/11/06	0	0.00	1	553.00	551.00	-1	1,789	-0.06%
2023/11/03	1	549.00	0	0.00	549.00	1	1,785	0.06%
2023/11/02	0	543.00	2.1	548.80	547.00	-2.1	1,778	-0.12%
2023/11/01	2	544.50	2	548.00	538.00	0	1,760	0.00%
2023/10/31	0	524.33	0.8	524.00	526.00	-0.8	1,721	-0.05%
2023/10/30	1	536.00	1	539.96	539.00	0	1,730	0.00%
2023/10/27	5	533.20	6.1	532.45	534.00	-1.1	1,733	-0.06%
2023/10/26	2	511.00	0	0.00	510.00	2	1,725	0.12%
2023/10/25	1	527.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	1	524.97	0.1	530.00	525.00	0.9	1,751	0.05%
2023/10/23	0.1	537.00	0.1	532.00	530.00	0	1,790	0.00%
2023/10/20	6	533.33	4	530.25	530.00	2	1,796	0.11%
2023/10/19	2	547.00	2	549.00	549.00	0	1,820	0.00%
2023/10/18	2.1	548.86	3	548.67	550.00	-0.9	1,839	-0.05%
2023/10/17	1	553.00	3	552.66	547.00	-2	1,808	-0.11%
2023/10/12	0	537.00	9.2	539.35	543.00	-9.1	1,840	-0.50%
2023/10/11	0	525.00	0	0.00	527.00	0	1,801	0.00%
2023/10/05	0	0.00	9.3	529.58	530.00	-9.3	1,819	-0.51%
2023/10/04	0	0.00	11	520.45	521.00	-11	1,828	-0.60%
2023/10/03	1	527.89	2	520.52	520.00	-1	1,822	-0.05%
2023/10/02	0	0.00	1.7	533.76	533.00	-1.7	1,829	-0.09%
2023/09/28	0	0.00	0	523.00	525.00	0	1,831	0.00%
2023/09/27	1	521.00	0	0.00	523.00	1	1,852	0.05%
2023/09/26	1	520.99	20	521.00	521.00	-19	1,874	-1.01%
2023/09/25	0	0.00	0.5	525.00	521.00	-0.5	1,881	-0.02%
2023/09/22	0	0.00	0	517.00	521.00	0	1,870	0.00%
2023/09/20	0	513.00	0	0.00	520.00	0	1,877	0.00%
2023/09/18	0	0.00	1.1	525.10	525.00	-1.1	1,903	-0.06%
2023/09/15	0	0.00	2.2	519.79	522.00	-2.2	1,898	-0.11%
2023/09/14	0	0.00	2	508.00	512.00	-2	1,870	-0.11%
2023/09/12	0.1	512.00	1.3	511.64	514.00	-1.2	1,892	-0.07%
2023/09/11	0	0.00	1	506.00	500.00	-1	1,896	-0.05%
2023/09/08	0	501.00	0.2	501.00	502.00	-0.1	1,918	-0.01%
2023/09/05	0.1	500.00	0	0.00	508.00	0.1	1,979	0.01%
2023/09/01	1	492.32	19.5	502.95	499.50	-18.4	1,977	-0.93%
2023/08/31	0	0.00	0	486.00	485.00	0	1,904	0.00%
2023/08/29	0	0.00	0.1	476.00	479.00	-0.1	1,976	-0.01%
2023/08/28	0.1	477.02	1.1	475.91	478.00	-1	2,013	-0.05%
2023/08/24	0	0.00	0.2	471.00	471.50	-0.2	2,210	-0.01%
2023/08/23	0	469.50	1.3	470.77	470.50	-1.3	2,265	-0.06%
2023/08/22	0	0.00	1	467.00	466.00	-1	2,359	-0.04%
2023/08/21	0.5	457.00	0	0.00	456.50	0.5	2,419	0.02%
2023/08/18	0.1	460.50	0	459.50	461.50	0	2,467	0.00%
2023/08/17	1	441.84	2	456.50	457.00	-1	2,495	-0.04%
2023/08/16	1	449.00	0	0.00	448.50	1	2,520	0.04%
2023/08/15	1	453.17	0	0.00	453.00	1	2,548	0.04%
2023/08/14	0.2	461.75	0	457.50	457.00	0.2	2,577	0.01%
2023/08/11	0	469.47	0	0.00	470.00	0	2,588	0.00%
2023/08/09	0	464.50	0	0.00	465.50	0	2,594	0.00%
2023/08/04	0	462.00	0	0.00	464.00	0	2,621	0.00%
2023/08/02	0	0.00	0	466.00	463.00	0	2,653	0.00%
2023/08/01	0	461.00	0	0.00	461.50	0	2,637	0.00%
2023/07/31	0	468.09	0	0.00	459.50	0	2,652	0.00%
2023/07/28	2	467.75	4.2	467.67	471.50	-2.1	2,642	-0.08%
2023/07/26	1.1	451.87	0	0.00	449.50	1.1	2,598	0.04%
2023/07/25	1.1	462.03	1.6	461.24	461.50	-0.5	2,565	-0.02%
2023/07/24	4.6	461.90	0	0.00	457.50	4.6	2,572	0.18%
2023/07/21	2	474.26	0	0.00	473.50	2	2,539	0.08%
2023/07/20	1	487.00	0.1	488.00	485.00	0.9	2,540	0.04%
2023/07/19	0.1	486.40	0	0.00	486.00	0.1	2,551	0.00%
2023/07/18	2.1	490.04	0	500.00	489.00	2	2,621	0.08%
2023/07/17	0	500.00	0.2	500.00	503.00	-0.1	2,606	0.00%
2023/07/14	0	0.00	0.2	493.50	495.50	-0.2	2,601	-0.01%
2023/07/13	1	491.00	0.1	499.50	491.00	0.9	2,614	0.03%
2023/07/12	0.4	494.49	0.1	494.00	497.00	0.3	2,614	0.01%
2023/07/11	0.6	495.01	0	495.00	496.50	0.6	2,667	0.02%
2023/07/10	0	488.37	0	0.00	485.00	0	2,705	0.00%
2023/07/07	0	494.00	3	492.74	491.50	-3	2,763	-0.11%
2023/07/06	0	490.00	1	490.50	489.00	-1	2,755	-0.04%
2023/07/05	4.1	488.05	1	499.50	487.50	3.1	2,786	0.11%
2023/07/04	0	497.00	1	497.00	497.50	-1	2,763	-0.04%
2023/07/03	0	498.50	0	499.00	499.50	0	2,747	0.00%
2023/06/30	0	492.50	0	0.00	491.50	0	2,748	0.00%
2023/06/29	1.1	494.09	1.1	495.00	495.00	0	2,752	0.00%
2023/06/28	1	488.00	1	490.00	488.00	0	2,753	0.00%
2023/06/27	2	486.27	0	0.00	487.00	2	2,787	0.07%
2023/06/26	3	486.34	0.2	488.00	486.00	2.8	2,801	0.10%
2023/06/21	3.1	491.18	0	0.00	491.00	3.1	2,822	0.11%
2023/06/20	0.1	496.00	0	0.00	496.00	0.1	2,833	0.00%
2023/06/19	3.1	499.68	1.1	499.64	498.00	2.1	2,844	0.07%
2023/06/16	0.2	505.00	1	506.00	506.00	-0.8	2,851	-0.03%
2023/06/15	1.3	510.37	2.6	508.45	510.00	-1.3	2,843	-0.05%
2023/06/14	0.2	503.98	2.3	502.76	499.50	-2.1	2,833	-0.07%
2023/06/13	0.1	495.88	1	496.00	495.00	-0.9	2,851	-0.03%
2023/06/12	3.3	488.95	0	0.00	488.00	3.3	2,910	0.11%
2023/06/09	0.1	496.86	0	0.00	492.50	0.1	2,944	0.00%
2023/06/08	4.2	496.01	0	497.00	494.00	4.2	2,967	0.14%
2023/06/07	2	503.50	0	506.00	504.00	2	3,005	0.07%
2023/06/06	1.5	511.47	4	508.50	502.00	-2.5	3,017	-0.08%
2023/06/05	3	520.00	0.2	512.39	519.00	2.8	2,987	0.09%
2023/06/02	1	506.88	2	507.99	506.00	-1	2,963	-0.03%
2023/06/01	1	500.04	0	500.00	500.00	1	2,944	0.03%
2023/05/31	0	502.00	4	508.00	508.00	-4	2,953	-0.14%
2023/05/30	3.1	494.88	0	0.00	496.00	3.1	2,868	0.11%
2023/05/29	2.1	505.97	3.1	504.93	508.00	-1.1	2,835	-0.04%
2023/05/26	3	501.50	1	506.00	502.00	2	2,797	0.07%
2023/05/25	2	493.99	5	498.90	507.00	-3	2,742	-0.11%
2023/05/24	2.4	492.42	1	492.50	492.50	1.4	2,711	0.05%
2023/05/23	0	0.00	1	493.50	493.50	-1	2,689	-0.04%
2023/05/22	3	488.01	0	492.50	493.00	3	2,684	0.11%
2023/05/19	1	499.00	3	497.67	495.50	-2	2,674	-0.07%
2023/05/18	1.1	493.57	1.1	499.33	500.00	0	2,777	0.00%
2023/05/17	2	490.77	0	490.00	488.50	2	2,793	0.07%
2023/05/16	1	492.50	0.2	493.50	491.00	0.9	2,854	0.03%
2023/05/15	0.6	490.43	0	0.00	488.00	0.6	2,865	0.02%
2023/05/12	0.3	494.32	0	495.50	496.00	0.2	2,884	0.01%
2023/05/11	0.3	494.32	0	495.50	490.00	0.2	2,961	0.01%
2023/05/10	0.2	495.05	0	496.00	494.50	0.2	2,965	0.01%
2023/05/09	1.4	491.51	1	498.99	500.00	0.4	2,957	0.01%
2023/05/08	0	0.00	0.1	507.20	504.00	-0.1	2,943	0.00%
2023/05/05	0	0.00	2.3	507.67	506.00	-2.3	2,957	-0.08%
2023/05/04	2.1	493.01	0	0.00	493.50	2.1	2,967	0.07%
2023/05/03	0	497.25	0	0.00	498.00	0	2,986	0.00%
2023/05/02	1	502.00	0.1	502.50	502.00	0.9	3,036	0.03%
2023/04/28	1	499.99	1	499.50	496.00	0	3,122	0.00%
2023/04/27	1.1	491.81	1.1	492.48	492.00	0	3,153	0.00%
2023/04/26	1.1	491.19	0	498.25	495.00	1	3,150	0.03%
2023/04/25	4.2	489.89	0.8	493.68	490.50	3.4	3,155	0.11%
2023/04/24	0	505.00	0	503.16	507.00	0	3,135	0.00%
2023/04/21	5.6	505.06	0.2	498.00	495.50	5.4	3,149	0.17%
2023/04/20	0.3	526.17	2.4	529.51	518.00	-2.1	3,144	-0.07%
2023/04/19	0	0.00	0.1	534.00	535.00	-0.1	3,233	0.00%
2023/04/18	0.3	539.20	0.1	548.00	538.00	0.2	3,290	0.00%
2023/04/17	0.1	542.91	3.8	543.32	542.00	-3.7	3,321	-0.11%
2023/04/14	0.1	553.36	4.1	553.64	553.00	-4	3,301	-0.12%
2023/04/13	0	543.50	1.1	545.00	542.00	-1.1	3,262	-0.03%
2023/04/12	2.3	535.95	1.1	538.96	542.00	1.2	3,214	0.04%
2023/04/10	0.2	531.00	1	532.00	530.00	-0.8	3,136	-0.03%
2023/04/07	3	516.67	1	519.00	516.00	2	3,105	0.06%
2023/04/06	0	521.00	0	0.00	520.00	0	3,098	0.00%
2023/03/31	0	530.41	1.2	532.57	529.00	-1.2	3,095	-0.04%
2023/03/30	0	519.00	7	522.14	520.00	-7	3,086	-0.23%
2023/03/29	0	526.25	0.2	519.00	520.00	-0.2	3,103	-0.01%
2023/03/28	3.1	533.22	0	0.00	531.00	3.1	3,146	0.10%
2023/03/27	0.1	530.77	1	531.96	533.00	-0.9	3,138	-0.03%
2023/03/24	1	520.22	1.4	525.87	527.00	-0.4	3,153	-0.01%
2023/03/23	1.1	505.19	2	511.00	517.00	-1	3,147	-0.03%
2023/03/22	0	0.00	1	507.01	505.00	-1	3,139	-0.03%
2023/03/21	0	506.79	2	507.99	505.00	-2	3,160	-0.06%
2023/03/17	1	491.50	0	495.00	496.00	1	3,177	0.03%
2023/03/16	5	485.61	2	483.00	486.50	3	3,182	0.09%
2023/03/15	7	500.08	0	505.00	492.00	7	3,179	0.22%
2023/03/14	1.7	507.82	0	512.06	505.00	1.7	3,132	0.05%
2023/03/13	0.1	516.20	3.1	509.07	519.00	-3	3,134	-0.10%
2023/03/10	6	519.73	2	530.84	518.00	4	3,165	0.13%
2023/03/09	0	547.00	0.1	545.67	541.00	-0.1	3,173	0.00%
2023/03/08	0	551.42	0	0.00	550.00	0	3,208	0.00%
2023/03/07	0	555.75	3.2	558.00	559.00	-3.2	3,204	-0.10%
2023/03/06	0	0.00	5.1	553.61	557.00	-5.1	3,199	-0.16%
2023/03/03	1.2	544.92	1.2	544.85	539.00	0	3,168	0.00%
2023/03/02	0	532.89	0	0.00	531.00	0	3,150	0.00%
2023/03/01	0	530.80	0	0.00	538.00	0	3,141	0.00%
2023/02/24	0	540.10	2	539.50	538.00	-2	3,104	-0.06%
2023/02/23	0	541.00	0.8	542.51	543.00	-0.8	3,113	-0.03%
2023/02/22	0	543.80	0	0.00	541.00	0	3,120	0.00%
2023/02/21	0	0.00	0.5	558.05	560.00	-0.5	3,121	-0.02%
2023/02/20	1	568.94	1.6	565.17	561.00	-0.6	3,188	-0.02%
2023/02/17	1	569.10	2	568.51	569.00	-1	3,234	-0.03%
2023/02/16	6.3	569.92	11.6	569.03	575.00	-5.4	3,252	-0.16%
2023/02/15	2	543.43	1	542.98	545.00	1	3,223	0.03%
2023/02/14	0	525.33	2.3	532.48	540.00	-2.3	3,220	-0.07%
2023/02/13	0	511.84	0	0.00	516.00	0	3,261	0.00%
2023/02/10	0	510.18	0	0.00	516.00	0	3,293	0.00%
2023/02/09	4.5	512.07	2	507.66	511.00	2.4	3,308	0.07%
2023/02/08	0	532.00	0.1	532.39	531.00	0	3,286	0.00%
2023/02/07	0	530.00	2.4	530.51	529.00	-2.4	3,329	-0.07%
2023/02/06	0	533.97	0.3	532.01	533.00	-0.3	3,371	-0.01%
2023/02/03	2	541.98	0.7	538.00	540.00	1.3	3,427	0.04%
2023/02/02	0.5	539.42	3.3	541.51	541.00	-2.8	3,458	-0.08%
2023/02/01	1.1	539.13	0	540.00	540.00	1.1	3,470	0.03%
2023/01/31	0	536.54	0	537.00	540.00	0	3,468	0.00%
2023/01/30	0.2	527.37	1.1	528.63	532.00	-0.9	3,436	-0.03%
2023/01/17	1	518.99	2.1	520.33	519.00	-1.1	3,372	-0.03%
2023/01/16	0	513.00	0.2	514.00	513.00	-0.2	3,347	0.00%
2023/01/13	0	513.00	0.1	514.92	514.00	-0.1	3,380	0.00%
2023/01/12	0	520.50	0	0.00	520.00	0	3,399	0.00%
2023/01/11	0	527.33	0.1	525.53	528.00	-0.1	3,430	0.00%
2023/01/10	1	527.99	3.5	527.89	535.00	-2.5	3,429	-0.07%
2023/01/09	1.1	520.07	10.4	516.97	525.00	-9.3	3,404	-0.27%
2023/01/06	1.1	495.66	1.1	497.99	496.00	0	3,316	0.00%
2023/01/05	0	0.00	2	477.28	485.50	-2	3,296	-0.06%
2023/01/04	0.1	464.13	0	0.00	465.00	0.1	3,310	0.00%
2023/01/03	0	0.00	0.3	461.61	465.50	-0.3	3,399	-0.01%
2022/12/30	0.1	452.62	0	0.00	451.00	0.1	3,420	0.00%
2022/12/29	0.2	452.50	0	454.00	455.50	0.2	3,424	0.01%
2022/12/28	0	460.50	0	458.00	458.00	0	3,456	0.00%
2022/12/27	0	464.00	1.2	464.54	464.50	-1.2	3,470	-0.03%
2022/12/26	0	0.00	0.1	461.55	462.50	-0.1	3,473	0.00%
2022/12/23	1	459.00	1.3	457.92	460.00	-0.2	3,489	-0.01%
2022/12/22	1.1	464.23	0.1	466.00	466.50	1	3,506	0.03%
2022/12/21	0.2	455.00	0	0.00	454.50	0.2	3,514	0.00%
2022/12/20	0.3	459.06	0	464.50	455.50	0.3	3,547	0.01%
2022/12/19	2	476.50	1	473.50	472.00	1	3,539	0.03%
2022/12/16	0	0.00	0.1	485.00	480.50	-0.1	3,536	0.00%
2022/12/15	1.1	494.68	1	493.48	495.00	0.1	3,506	0.00%
2022/12/14	0.1	483.50	1.3	483.04	486.00	-1.2	3,532	-0.03%
2022/12/13	1	479.47	0	0.00	474.00	1	3,606	0.03%
2022/12/09	0	480.00	0.1	486.00	479.00	-0.1	3,600	0.00%
2022/12/08	0	476.77	0	481.00	478.50	0	3,599	0.00%
2022/12/07	0	484.00	0.3	480.00	484.50	-0.3	3,592	-0.01%
2022/12/06	0.1	498.00	1	493.53	491.00	-1	3,580	-0.03%
2022/12/05	2	497.50	2.3	500.26	502.00	-0.3	3,582	-0.01%
2022/12/02	0	487.00	0	490.00	489.50	0	3,542	0.00%
2022/12/01	1	479.44	0.2	478.69	473.00	0.8	3,544	0.02%
2022/11/30	0	0.00	0.1	458.35	463.00	-0.1	3,479	0.00%
2022/11/28	1.2	439.63	1	437.50	437.50	0.2	3,412	0.01%
2022/11/25	1	452.00	2.2	447.46	445.00	-1.2	3,397	-0.04%
2022/11/23	0.1	451.96	0	0.00	449.00	0.1	3,382	0.00%
2022/11/22	0	0.00	1.6	455.69	458.00	-1.6	3,373	-0.05%
2022/11/21	0	0.00	2	459.75	454.00	-2	3,392	-0.06%
2022/11/18	0	455.75	0.4	462.95	453.50	-0.4	3,373	-0.01%
2022/11/17	0.2	462.00	8.2	463.60	466.00	-8	3,349	-0.24%
2022/11/16	4	457.13	8	459.74	461.00	-4	3,355	-0.12%
2022/11/15	0	452.00	2	452.01	455.00	-2	3,294	-0.06%
2022/11/14	2.4	440.11	1	439.00	439.50	1.4	3,241	0.04%
2022/11/11	2.4	447.19	6.4	448.59	445.50	-4	3,187	-0.12%
2022/11/10	1	418.00	2.1	421.31	421.50	-1.1	3,081	-0.04%
2022/11/09	1.3	407.47	2.6	419.42	424.00	-1.2	3,065	-0.04%
2022/11/08	1	390.00	5	392.91	393.50	-4	3,012	-0.13%
2022/11/07	3	385.32	2	383.00	382.00	1	2,984	0.03%
2022/11/04	0	0.00	3.3	387.92	389.50	-3.3	2,986	-0.11%
2022/11/03	1.1	389.12	0	389.74	389.50	1.1	2,937	0.04%
2022/11/02	0.6	376.02	1.3	377.42	381.50	-0.7	2,891	-0.02%
2022/11/01	6.2	366.00	6.9	371.36	379.00	-0.7	2,863	-0.02%
2022/10/31	2.2	354.78	4.2	340.90	367.00	-2	2,807	-0.07%
2022/10/19	2.1	270.04	1	271.00	268.00	1.1	2,763	0.04%
2022/10/18	3	281.67	1	278.50	278.50	2	2,727	0.07%
2022/10/17	3	271.00	11	269.91	278.50	-8	2,718	-0.29%
2022/10/14	0	278.00	1.1	275.43	277.50	-1.1	2,742	-0.04%
2022/10/13	2	269.43	0.2	267.00	264.00	1.8	2,756	0.07%
2022/10/12	1	266.00	0	0.00	270.50	1	2,754	0.04%
2022/10/11	1	275.50	2	279.24	272.50	-1	2,742	-0.04%
2022/10/07	8.1	288.37	0	0.00	287.00	8.1	2,735	0.30%
2022/10/06	5	293.80	2.1	295.08	294.50	3	2,719	0.11%
2022/10/05	0	296.09	8	299.19	297.50	-8	2,752	-0.29%
2022/10/04	4	287.50	0	0.00	287.50	4	2,772	0.14%
2022/10/03	0	273.00	1.2	275.11	281.00	-1.2	2,786	-0.04%
2022/09/30	2.1	265.71	3	263.83	269.00	-0.9	2,830	-0.03%
2022/09/29	8	277.92	0	0.00	271.00	8	2,818	0.29%
2022/09/28	3.1	292.40	1	286.50	285.00	2.1	2,767	0.08%
2022/09/27	0	299.00	1	297.50	300.00	-1	2,795	-0.04%
2022/09/26	4	303.77	2.4	299.79	297.00	1.6	2,853	0.06%
2022/09/22	2	322.50	1.2	325.08	322.50	0.8	2,962	0.03%
2022/09/21	3	331.48	2	327.00	327.50	1	2,977	0.03%
2022/09/20	0.1	333.50	0.1	332.50	333.50	0	2,976	0.00%
2022/09/19	1.1	335.50	0	0.00	335.50	1.1	2,983	0.04%
2022/09/15	0	0.00	0.4	334.78	338.00	-0.4	2,977	-0.01%
2022/09/14	0	0.00	2	322.25	325.00	-2	2,956	-0.07%
2022/09/12	2.1	336.68	0.1	337.51	333.00	1.9	2,987	0.06%
2022/09/08	1	334.55	7	324.36	335.00	-6	2,968	-0.20%
2022/09/07	0	0.00	9	315.89	316.00	-9	2,901	-0.31%
2022/09/06	0	0.00	0	312.50	316.00	0	2,909	0.00%
2022/09/05	2	308.75	1	308.50	308.50	1	2,920	0.03%
2022/09/02	0.1	315.15	0	0.00	312.50	0.1	2,913	0.00%
2022/09/01	1	317.06	0.3	319.00	317.00	0.8	2,885	0.03%
2022/08/31	1	327.50	1	325.08	328.50	0	2,863	0.00%
2022/08/30	3	318.00	1.1	317.64	317.50	1.9	2,851	0.07%
2022/08/29	3.3	316.63	1	313.51	317.50	2.2	2,832	0.08%
2022/08/26	0	331.50	2	331.25	332.00	-2	2,781	-0.07%
2022/08/25	2	327.00	0.1	326.50	326.00	1.9	2,770	0.07%
2022/08/24	0	0.00	0.3	325.00	324.00	-0.3	2,780	-0.01%
2022/08/23	2	323.00	0.1	324.00	324.00	1.9	2,838	0.07%
2022/08/22	1	328.00	0	0.00	327.00	1	2,845	0.04%
2022/08/19	1	330.00	2	330.00	332.00	-1	2,847	-0.04%
2022/08/17	3.1	328.34	0.1	327.00	329.00	3	2,822	0.10%
2022/08/16	0	332.50	3	334.67	332.50	-3	2,801	-0.11%
2022/08/15	2.1	330.24	1	330.50	334.50	1.1	2,800	0.04%
2022/08/12	0	0.00	1	328.50	330.00	-1	2,799	-0.04%
2022/08/10	1	319.02	0	0.00	319.00	1	2,773	0.04%
2022/08/09	0	0.00	0	324.50	325.00	0	2,791	0.00%
2022/08/08	2	320.50	3	321.50	325.00	-1	2,811	-0.04%
2022/08/05	3	321.33	1	323.50	323.00	2	2,818	0.07%
2022/08/04	0.2	318.25	0.1	313.50	317.00	0.1	2,824	0.00%
2022/08/03	0	0.00	2	326.00	326.50	-2	2,773	-0.07%
2022/08/02	0	332.00	0	331.17	325.50	0	2,804	0.00%
2022/08/01	0	0.00	1	341.00	341.00	-1	2,776	-0.04%
2022/07/29	0.2	342.50	0.1	342.56	342.00	0.1	2,789	0.00%
2022/07/28	0.1	341.33	0	0.00	340.50	0.1	2,792	0.00%
2022/07/27	0	334.00	1	338.00	342.50	-1	2,786	-0.03%
2022/07/25	0	0.00	0.4	331.63	337.00	-0.4	2,806	-0.01%
2022/07/22	0.1	334.29	0.1	334.00	333.50	0	2,810	0.00%
2022/07/21	1.1	327.61	1.1	329.57	336.50	0	2,826	0.00%
2022/07/20	1.1	322.42	3	325.68	322.50	-1.9	2,791	-0.07%
2022/07/19	1.1	324.91	1	325.00	326.00	0.1	2,770	0.01%
2022/07/18	2	322.50	2.1	322.57	326.50	-0.1	2,759	0.00%
2022/07/15	1	318.51	0	0.00	318.50	1	2,725	0.04%
2022/07/14	1.2	319.42	0.1	319.50	320.00	1.2	2,711	0.04%
2022/07/13	0	318.00	1	319.00	318.00	-1	2,698	-0.04%
2022/07/12	1.4	313.21	2	310.26	309.00	-0.6	2,648	-0.02%
2022/07/11	2	302.00	2.1	304.20	304.00	-0.1	2,589	0.00%
2022/07/08	3.3	307.81	4.1	310.36	308.50	-0.8	2,561	-0.03%
2022/07/07	1.1	289.00	2	291.00	291.00	-0.9	2,477	-0.04%
2022/07/06	3.1	282.17	2	280.50	280.00	1.1	2,465	0.04%
2022/07/05	1	279.00	0	0.00	284.50	1	2,455	0.04%
2022/07/04	2.1	280.69	2.6	281.53	278.00	-0.5	2,403	-0.02%
2022/07/01	5.2	297.16	3	291.50	282.00	2.2	2,373	0.09%
2022/06/30	1.2	310.60	2	306.25	308.00	-0.8	2,292	-0.03%
2022/06/29	2.1	323.96	0	0.00	325.00	2.1	2,259	0.09%
2022/06/28	0.3	336.16	0	0.00	332.00	0.3	2,242	0.01%
2022/06/27	0	0.00	1	338.00	341.50	-1	2,254	-0.04%
2022/06/24	0	0.00	2	328.03	328.00	-2	2,231	-0.09%
2022/06/23	0	331.51	4	332.63	331.50	-4	2,215	-0.18%
2022/06/22	2	343.00	0	0.00	335.50	2	2,187	0.09%
2022/06/21	3.1	348.40	1	344.50	353.00	2.1	2,166	0.09%
2022/06/20	1.1	345.39	1.2	341.72	342.00	-0.1	2,165	0.00%
2022/06/17	2	354.80	1.1	360.83	354.00	1	2,161	0.05%
2022/06/16	4.1	375.49	0	0.00	368.00	4.1	2,151	0.19%
2022/06/15	1.4	383.29	3	380.67	383.50	-1.6	2,264	-0.07%
2022/06/14	6.1	376.03	0	378.50	377.00	6	2,317	0.26%
2022/06/13	5	385.41	0	0.00	384.00	5	2,303	0.22%
2022/06/10	0	0.00	1	401.00	400.00	-1	2,301	-0.04%
2022/06/08	1	413.00	0.1	413.00	403.00	1	2,314	0.04%
2022/06/07	0	404.00	0	0.00	407.00	0	2,320	0.00%
2022/06/02	0	0.00	3	406.67	407.00	-3	2,374	-0.13%
2022/06/01	0	404.00	2	406.50	405.00	-2	2,432	-0.08%
2022/05/31	0	0.00	1	398.50	405.00	-1	2,444	-0.04%
2022/05/30	1	398.50	0	397.50	399.50	1	2,397	0.04%
2022/05/27	0	0.00	1.1	391.16	393.00	-1.1	2,401	-0.05%
2022/05/26	0.1	386.03	0.1	388.00	385.50	0	2,443	0.00%
2022/05/24	0	0.00	0.2	392.50	382.00	-0.2	2,548	-0.01%
2022/05/23	0.1	393.04	0	0.00	390.00	0.1	2,586	0.00%
2022/05/20	0	398.50	0	0.00	395.00	0	2,622	0.00%
2022/05/19	3	394.00	1	392.50	398.00	2	2,634	0.08%
2022/05/18	0	404.89	1	404.50	401.00	-1	2,643	-0.04%
2022/05/17	1	385.50	5	388.60	397.00	-4	2,639	-0.15%
2022/05/16	0	0.00	0	382.50	381.50	0	2,623	0.00%
2022/05/12	1.1	385.55	3	385.35	378.00	-1.9	2,629	-0.07%
2022/05/10	1	388.53	0	0.00	392.50	1	2,684	0.04%
2022/05/09	1	400.00	0	0.00	398.50	1	2,651	0.04%
2022/05/06	0.1	408.48	0	0.00	408.00	0.1	2,664	0.00%
2022/05/05	0	0.00	3	417.00	417.00	-3	2,680	-0.11%
2022/05/04	0	0.00	1	406.50	408.50	-1	2,693	-0.04%
2022/05/03	0	0.00	0	405.00	406.50	0	2,731	0.00%
2022/04/29	0	404.50	0.1	406.50	404.50	0	2,759	0.00%
2022/04/28	1	409.00	1	405.50	405.00	0	2,788	0.00%
2022/04/27	0	398.25	1	406.50	407.00	-1	2,815	-0.03%
2022/04/26	0.1	399.00	2	396.50	399.00	-2	2,847	-0.07%
2022/04/25	0	0.00	10	396.00	393.50	-10	2,931	-0.34%
2022/04/22	0	0.00	2	404.75	405.50	-2	2,949	-0.07%
2022/04/20	1	414.50	0	0.00	409.50	1	3,062	0.03%
2022/04/18	0	0.00	2	404.50	405.00	-2	3,145	-0.06%
2022/04/15	0	0.00	3	403.50	405.00	-3	3,190	-0.09%
2022/04/14	0	0.00	2	404.00	406.00	-2	3,274	-0.06%
2022/04/13	0	0.00	1	400.50	401.00	-1	3,356	-0.03%
2022/04/12	2	389.55	0	393.83	393.00	2	3,491	0.06%
2022/04/11	6	399.34	3	400.00	398.00	3	3,799	0.08%
2022/04/08	1	412.50	0	0.00	413.00	1	3,859	0.03%
2022/04/07	7.5	413.83	0	0.00	409.00	7.5	3,871	0.19%
2022/04/06	6.1	421.00	8	422.38	423.50	-1.9	3,865	-0.05%
2022/04/01	2	427.50	0	0.00	426.00	2	3,930	0.05%
2022/03/31	0	438.00	1	439.00	434.00	-1	3,953	-0.03%
2022/03/30	1	441.97	6.1	437.18	440.00	-5.1	3,984	-0.13%
2022/03/29	1	428.04	5	428.70	429.50	-4	4,017	-0.10%
2022/03/28	1	421.10	1	431.00	431.50	0	4,080	0.00%
2022/03/25	2	430.75	0	0.00	430.50	2	4,082	0.05%
2022/03/24	1	431.50	5	428.00	433.00	-4	4,076	-0.10%
2022/03/23	4.1	433.99	5	433.81	433.00	-1	4,085	-0.02%
2022/03/22	2	423.25	9	425.78	432.00	-7	4,078	-0.17%
2022/03/21	2.2	420.01	0.2	422.21	418.50	2	4,040	0.05%
2022/03/18	2.2	421.41	2.5	422.59	423.50	-0.3	4,022	-0.01%
2022/03/17	2	435.25	2	445.25	445.50	0	3,898	0.00%
2022/03/16	3.2	422.05	0	0.00	417.50	3.2	3,845	0.08%
2022/03/15	7.2	421.73	0	0.00	420.00	7.2	3,842	0.19%
2022/03/14	11.1	433.23	6	432.92	436.00	5.1	3,836	0.13%
2022/03/11	0.1	433.17	0	434.00	434.00	0.1	3,873	0.00%
2022/03/10	2.2	433.94	0	0.00	436.00	2.2	3,901	0.06%
2022/03/09	0.1	421.17	0	0.00	423.50	0.1	3,908	0.00%
2022/03/08	1.2	417.68	3.6	424.31	414.50	-2.4	3,907	-0.06%
2022/03/07	3.4	429.64	0	0.00	427.00	3.4	3,897	0.09%
2022/03/04	2.3	451.66	0	0.00	450.50	2.3	3,893	0.06%
2022/03/03	4.1	463.50	4	464.74	459.50	0	3,924	0.00%
2022/03/02	3.3	458.92	1	461.00	462.50	2.3	3,956	0.06%
2022/03/01	2	461.00	3	463.50	465.00	-1	3,973	-0.03%
2022/02/25	3.1	449.28	1.2	445.53	451.50	2	3,971	0.05%
2022/02/24	4.1	455.77	0	0.00	448.00	4.1	3,958	0.10%
2022/02/23	1.9	466.42	4	463.50	463.50	-2.1	3,927	-0.05%
2022/02/22	0.2	469.18	0	469.50	469.50	0.2	3,930	0.00%
2022/02/21	0	0.00	1.1	477.36	479.50	-1.1	3,963	-0.03%
2022/02/18	6.1	470.04	1	472.50	473.00	5.1	4,013	0.13%
2022/02/17	0	0.00	1	472.50	467.50	-1	4,028	-0.02%
2022/02/16	0	471.50	0.3	471.33	472.50	-0.3	4,053	-0.01%
2022/02/15	2.1	468.52	0.7	468.39	464.50	1.4	4,054	0.03%
2022/02/14	1.1	466.17	3	466.83	464.00	-1.9	4,050	-0.05%
2022/02/11	8.2	480.36	1.1	481.64	482.00	7.1	4,043	0.18%
2022/02/10	3.2	475.83	2	489.50	489.50	1.2	4,046	0.03%
2022/02/09	1.1	462.27	1	464.00	466.00	0.1	4,002	0.00%
2022/02/08	0.4	459.53	0	0.00	456.50	0.4	4,004	0.01%
2022/02/07	0.1	455.00	0.1	453.50	454.00	0	4,000	0.00%
2022/01/26	0	453.71	0.3	455.98	459.00	-0.3	4,047	-0.01%
2022/01/25	1.4	458.56	2.1	453.52	451.00	-0.7	4,146	-0.02%
2022/01/24	2.2	462.96	1	464.00	463.00	1.2	4,130	0.03%
2022/01/21	4.4	470.01	1	468.14	469.50	3.4	4,123	0.08%
2022/01/20	2	486.49	1	484.00	481.50	1	4,162	0.02%
2022/01/19	3.2	492.71	1	490.50	487.50	2.2	4,149	0.05%
2022/01/18	2	506.00	1.2	504.17	502.00	0.8	4,118	0.02%
2022/01/17	0	491.00	2	493.74	501.00	-2	4,049	-0.05%
2022/01/14	2.1	486.06	0	0.00	492.00	2.1	4,047	0.05%
2022/01/13	3.1	502.44	2	499.50	498.00	1.1	4,035	0.03%
2022/01/12	2	507.50	3.4	507.01	510.00	-1.4	4,026	-0.04%
2022/01/11	2	506.55	1.1	502.20	501.00	0.9	4,009	0.02%
2022/01/10	1	519.00	2.1	517.88	519.00	-1.1	3,956	-0.03%
2022/01/07	0.5	515.46	6.2	511.61	515.00	-5.7	3,941	-0.14%
2022/01/06	3.2	523.44	2	519.00	523.00	1.2	3,850	0.03%
2022/01/05	0.6	530.90	3.9	530.83	535.00	-3.3	3,789	-0.09%
2022/01/04	2.3	525.31	10.4	518.32	533.00	-8.1	3,671	-0.22%
2022/01/03	0.1	488.24	0	0.00	491.00	0.1	3,353	0.00%
2021/12/29	0	474.33	0	0.00	474.00	0	3,332	0.00%
2021/12/28	0	481.00	0.2	479.04	478.00	-0.2	3,367	-0.01%
2021/12/27	0	0.00	1	481.50	481.50	-1	3,348	-0.03%
2021/12/24	1.1	473.45	2	474.00	473.00	-0.9	3,395	-0.03%
2021/12/23	0	0.00	1.2	473.64	476.00	-1.2	3,393	-0.03%
2021/12/22	0.1	469.00	3.2	465.57	469.50	-3.2	3,393	-0.09%
2021/12/21	1	448.00	2	452.48	455.00	-1	3,368	-0.03%
2021/12/17	2.1	447.74	2	446.00	447.00	0.1	3,378	0.00%
2021/12/16	1	454.96	0	0.00	451.00	1	3,379	0.03%
2021/12/15	0	452.00	0.3	452.17	450.50	-0.3	3,400	-0.01%
2021/12/14	0	0.00	1.2	449.33	448.50	-1.2	3,425	-0.04%
2021/12/13	0.3	452.70	4	455.76	456.50	-3.8	3,448	-0.11%
2021/12/10	4	449.13	1.1	450.86	447.50	2.9	3,480	0.08%
2021/12/09	1	450.00	2.2	454.79	453.50	-1.2	3,497	-0.03%
2021/12/08	4.1	456.53	0.2	459.50	454.50	3.9	3,501	0.11%
2021/12/07	3.3	458.53	1.3	456.29	456.00	2	3,505	0.06%
2021/12/06	3.2	468.93	3	467.67	465.00	0.2	3,491	0.00%
2021/12/03	2	471.01	1.1	470.00	472.50	0.9	3,533	0.03%
2021/12/02	0.1	464.50	1	463.00	465.00	-0.9	3,524	-0.03%
2021/12/01	2	461.00	1	464.50	465.00	1	3,536	0.03%
2021/11/30	0.2	464.61	1.1	469.93	456.50	-0.9	3,534	-0.03%
2021/11/29	4.2	450.86	5	451.30	459.50	-0.8	3,527	-0.02%
2021/11/26	2.2	459.77	0.6	460.50	452.00	1.6	3,537	0.04%
2021/11/25	0.2	469.00	1.1	470.85	465.00	-0.9	3,565	-0.03%
2021/11/24	1.2	463.76	4.2	464.08	468.00	-3	3,593	-0.08%
2021/11/23	2	460.75	1	461.55	463.00	1	3,634	0.03%
2021/11/22	1.2	465.11	3.1	464.50	466.00	-1.9	3,701	-0.05%
2021/11/19	1.5	457.10	3.4	455.79	463.00	-1.9	3,720	-0.05%
2021/11/18	0	454.00	1.2	455.86	456.00	-1.1	3,746	-0.03%
2021/11/17	1.2	443.65	2	445.00	448.00	-0.9	3,775	-0.02%
2021/11/16	3.1	437.00	4	439.50	436.50	-0.9	3,871	-0.02%
2021/11/15	0.2	442.00	0.1	437.23	442.00	0	4,120	0.00%
2021/11/12	1	435.49	0	0.00	429.50	1	4,155	0.02%
2021/11/11	1.1	429.27	0	0.00	429.50	1.1	4,196	0.03%
2021/11/10	0	0.00	0.1	431.00	430.00	-0.1	4,274	0.00%
2021/11/09	0.2	424.08	3	428.17	429.00	-2.8	4,380	-0.06%
2021/11/08	0	420.00	1.2	420.58	419.00	-1.2	4,358	-0.03%
2021/11/05	1	425.00	0.1	423.00	425.50	0.9	4,396	0.02%
2021/11/04	1	426.00	1.2	427.92	423.00	-0.2	4,430	0.00%
2021/11/03	4.1	423.37	7.1	421.95	422.50	-3	4,458	-0.07%
2021/11/02	5.2	411.50	3.1	410.67	410.00	2	4,405	0.05%
2021/11/01	0	430.50	1	434.00	427.00	-1	4,322	-0.02%
2021/10/29	2	435.01	0.1	440.00	434.00	2	4,311	0.05%
2021/10/28	7	440.07	1.2	440.88	438.50	5.8	4,310	0.13%
2021/10/27	0	426.00	0	0.00	430.50	0	4,235	0.00%
2021/10/26	0	0.00	1	428.00	427.50	-1	4,261	-0.02%
2021/10/25	0.3	426.00	1	423.50	427.00	-0.7	4,254	-0.02%
2021/10/22	0.1	418.50	0	0.00	421.50	0.1	4,333	0.00%
2021/10/21	1	419.00	0	0.00	419.50	1	4,442	0.02%
2021/10/20	0.1	426.07	6.2	425.26	426.00	-6.1	4,495	-0.14%
2021/10/19	1	413.00	1	416.50	419.00	0	4,510	0.00%
2021/10/18	4.1	418.20	1	414.50	410.50	3.1	4,589	0.07%
2021/10/15	0	0.00	2	411.00	417.00	-2	4,678	-0.04%
2021/10/14	0	0.00	0.1	406.00	405.50	-0.1	4,697	0.00%
2021/10/13	2.2	404.95	1	404.01	402.00	1.2	4,753	0.03%
2021/10/12	1	411.03	0.1	411.00	414.00	0.9	4,751	0.02%
2021/10/08	1	419.00	1	415.00	410.00	0	4,767	0.00%
2021/10/07	1.4	410.40	1	413.50	415.50	0.4	4,774	0.01%
2021/10/06	1.4	403.96	0	0.00	403.00	1.4	4,785	0.03%
2021/10/05	0	404.73	0	0.00	417.00	0	4,777	0.00%
2021/10/04	0	412.50	1	410.50	409.50	-1	4,776	-0.02%
2021/10/01	13	427.65	11	418.55	418.00	2	4,818	0.04%
2021/09/30	8.1	439.99	9	442.83	442.50	-0.9	4,943	-0.02%
2021/09/29	13.2	439.65	9.1	438.15	439.00	4.1	5,106	0.08%
2021/09/28	4.3	455.33	1.2	452.54	453.00	3.1	5,152	0.06%
2021/09/27	1	466.00	0	0.00	466.00	1	5,162	0.02%
2021/09/24	2	473.75	2	472.00	469.00	0	5,315	0.00%
2021/09/23	2	467.25	2	469.00	469.00	0	5,496	0.00%
2021/09/22	0.1	462.91	0.2	458.00	463.00	-0.1	5,528	0.00%
2021/09/17	1.1	462.55	1	470.50	470.50	0.1	5,571	0.00%
2021/09/16	6.3	464.03	5	461.50	461.50	1.3	5,573	0.02%
2021/09/15	0.3	471.50	1.1	468.82	466.00	-0.9	5,586	-0.02%
2021/09/14	1	489.00	1	492.46	481.00	0	5,612	0.00%
2021/09/13	0	0.00	1	487.00	484.00	-1	5,671	-0.02%
2021/09/10	2.1	481.02	2.2	480.50	481.50	-0.1	5,759	0.00%
2021/09/09	3	468.17	3	470.33	475.00	0	5,996	0.00%
2021/09/08	3.2	471.98	2	466.75	460.50	1.2	6,141	0.02%
2021/09/07	1	483.46	0.1	478.00	477.00	0.9	6,297	0.01%
2021/09/06	0.1	483.87	2.1	477.19	480.50	-2	6,296	-0.03%
2021/09/03	0	0.00	0	481.56	480.50	0	6,299	0.00%
2021/09/02	2.3	481.20	3	482.67	479.50	-0.7	6,318	-0.01%
2021/09/01	1	488.00	1.1	488.91	489.00	-0.1	6,367	0.00%
2021/08/31	5	473.60	2	472.50	479.50	3	6,399	0.05%
2021/08/30	3.2	479.69	6.1	480.00	484.50	-2.9	6,386	-0.05%
2021/08/27	3	477.00	3	479.17	477.00	0	6,368	0.00%
2021/08/26	0.2	468.98	1	461.00	464.50	-0.8	6,378	-0.01%
2021/08/25	5	465.50	5	466.10	472.00	0	6,352	0.00%
2021/08/24	10.1	457.21	3	462.33	455.50	7.1	6,417	0.11%
2021/08/23	2.3	450.70	0	0.00	454.00	2.3	6,446	0.04%
2021/08/20	3.1	451.16	5	447.21	446.00	-1.9	6,412	-0.03%
2021/08/19	18.7	460.79	10	455.80	450.00	8.7	6,317	0.14%
2021/08/18	1	498.00	0	0.00	498.00	1	6,165	0.02%
2021/08/17	0.2	485.97	2.1	476.02	474.00	-1.9	6,154	-0.03%
2021/08/16	0.3	490.00	2.2	488.58	492.00	-1.9	6,266	-0.03%
2021/08/13	6.3	507.43	9.3	517.30	500.00	-3	6,284	-0.05%
2021/08/12	0	534.00	1	534.00	529.00	-1	6,292	-0.02%
2021/08/11	9	532.00	0	0.00	533.00	9	6,487	0.14%
2021/08/10	3.2	537.44	0	0.00	531.00	3.2	6,647	0.05%
2021/08/09	3.2	547.59	2	549.00	545.00	1.2	6,886	0.02%
2021/08/05	4	555.00	0	560.00	558.00	4	7,424	0.05%
2021/08/04	2	551.50	0	0.00	554.00	2	7,646	0.03%
2021/08/03	2.1	551.73	0	0.00	553.00	2.1	7,734	0.03%
2021/08/02	1	554.02	0	556.00	557.00	1	7,840	0.01%
2021/07/30	2.1	565.05	0	0.00	560.00	2.1	7,891	0.03%
2021/07/29	0	569.40	1	570.00	571.00	-1	7,918	-0.01%
2021/07/28	4.1	564.38	10.2	572.75	565.00	-6.1	8,050	-0.08%
2021/07/27	6.1	587.64	0.1	589.61	581.00	5.9	8,046	0.07%
2021/07/26	0	0.00	23.3	599.06	600.00	-23.3	7,969	-0.29%
2021/07/23	0	590.00	1	602.00	589.00	-1	7,938	-0.01%
2021/07/22	4.1	595.96	5	600.00	591.00	-0.9	7,932	-0.01%
2021/07/21	1	590.00	1	586.00	588.00	0	7,887	0.00%
2021/07/20	10.1	572.07	2.3	571.31	568.00	7.9	7,901	0.10%
2021/07/19	1.3	574.88	4.4	580.47	583.00	-3.1	7,915	-0.04%
2021/07/16	1	578.00	2	578.01	578.00	-1	7,949	-0.01%
2021/07/15	12	584.50	0	0.00	586.00	12	8,102	0.15%
2021/07/14	2	582.43	8	577.00	583.00	-6	8,112	-0.07%
2021/07/13	4.1	583.76	2	590.50	581.00	2.1	8,160	0.03%
2021/07/12	0.1	588.00	0	0.00	586.00	0.1	8,159	0.00%
2021/07/09	7.3	588.72	3.1	587.46	584.00	4.1	8,206	0.05%
2021/07/08	2.3	591.53	7.1	593.42	590.00	-4.8	8,194	-0.06%
2021/07/07	4.4	609.07	13.5	609.00	603.00	-9	8,163	-0.11%
2021/07/06	5.1	589.69	25.8	590.12	597.00	-20.7	8,056	-0.26%
2021/07/05	1.1	570.81	3.4	568.70	571.00	-2.3	8,071	-0.03%
2021/07/02	2.2	553.44	4.1	552.98	556.00	-2	8,041	-0.02%
2021/07/01	9.4	566.29	7	559.57	557.00	2.4	8,044	0.03%
2021/06/29	5	561.73	9.3	562.59	555.00	-4.2	7,936	-0.05%
2021/06/28	4	540.00	1.4	540.71	545.00	2.6	7,801	0.03%
2021/06/25	0.3	536.67	0	0.00	535.00	0.3	7,826	0.00%
2021/06/24	5.1	530.03	0.5	531.08	530.00	4.6	7,803	0.06%
2021/06/23	7	532.57	4.5	533.78	534.00	2.5	7,848	0.03%
2021/06/22	0.3	524.00	5.2	527.25	525.00	-4.9	7,888	-0.06%
2021/06/21	8.2	530.86	9.1	532.85	527.00	-0.8	7,870	-0.01%
2021/06/18	5.7	544.67	5.2	543.76	540.00	0.5	7,826	0.01%
2021/06/17	14	541.49	3.4	542.74	545.00	10.5	7,778	0.14%
2021/06/16	8.1	529.36	3.6	530.77	531.00	4.5	7,623	0.06%
2021/06/15	4	510.75	18.4	515.66	523.00	-14.4	7,543	-0.19%
2021/06/11	1	495.50	2	500.50	494.00	-1	7,392	-0.01%
2021/06/10	2	498.50	1.2	496.70	500.00	0.9	7,461	0.01%
2021/06/09	0.3	496.17	3	498.82	496.00	-2.7	7,502	-0.04%
2021/06/08	5	492.00	6.5	492.54	497.50	-1.5	7,606	-0.02%
2021/06/07	6.2	478.40	12	481.08	477.50	-5.8	7,769	-0.07%
2021/06/04	8.1	487.02	3	487.50	491.00	5.1	7,782	0.07%
2021/06/03	1.1	495.02	1	493.00	494.50	0.1	7,907	0.00%
2021/06/02	8.2	493.55	5.2	486.51	486.00	3	8,012	0.04%
2021/06/01	4.1	501.78	6.2	502.77	500.00	-2.1	8,032	-0.03%
2021/05/31	4	503.75	11	503.46	505.00	-7	8,075	-0.09%
2021/05/28	3.4	490.55	6.3	489.60	490.00	-2.9	8,049	-0.04%
2021/05/27	15.1	479.43	3	480.66	478.50	12	8,044	0.15%
2021/05/26	2.1	481.81	4.1	481.49	481.00	-2	8,135	-0.02%
2021/05/25	8.3	479.70	9.5	477.59	479.00	-1.2	8,138	-0.02%
2021/05/24	6.8	460.41	0	464.00	463.50	6.8	8,191	0.08%
2021/05/21	3.1	463.58	2.1	467.02	458.50	1	8,350	0.01%
2021/05/20	5.2	445.06	5	445.00	443.50	0.2	8,331	0.00%
2021/05/19	6.4	444.94	2	442.25	442.50	4.4	8,333	0.05%
2021/05/18	4	437.13	22.1	441.49	449.00	-18	8,340	-0.22%
2021/05/17	5	415.42	6.1	422.16	415.50	-1.1	8,427	-0.01%
2021/05/14	5.7	438.70	5.6	445.49	440.00	0.1	8,287	0.00%
2021/05/13	6.2	417.01	5.7	418.02	409.50	0.4	8,073	0.01%
2021/05/12	27.1	432.40	12.4	439.17	423.00	14.7	7,929	0.19%
2021/05/11	15.9	480.68	3.1	486.28	469.00	12.8	7,730	0.17%
2021/05/10	7.1	517.62	3.2	520.50	511.00	3.8	7,695	0.05%
2021/05/07	3	524.33	2.2	522.02	535.00	0.8	7,753	0.01%
2021/05/06	4.2	500.58	1.4	500.45	501.00	2.8	7,796	0.04%
2021/05/05	2.3	498.61	1	494.50	490.50	1.3	7,881	0.02%
2021/05/04	8.4	501.98	8.3	502.17	503.00	0.1	8,049	0.00%
2021/05/03	5.2	531.11	2	531.00	522.00	3.2	8,230	0.04%
2021/04/29	4.2	545.61	0	0.00	543.00	4.2	8,285	0.05%
2021/04/28	17.4	549.05	4	549.00	547.00	13.4	8,373	0.16%
2021/04/27	0.1	557.96	0	0.00	555.00	0.1	8,464	0.00%
2021/04/26	2	557.00	2	561.95	560.00	0	8,557	0.00%
2021/04/23	3.2	559.81	5	560.60	554.00	-1.8	8,685	-0.02%
2021/04/22	6.9	553.64	4.3	556.28	546.00	2.6	8,861	0.03%
2021/04/21	5.3	559.33	0.5	562.45	557.00	4.8	9,069	0.05%
2021/04/20	4.2	575.91	7.3	574.14	571.00	-3.1	9,320	-0.03%
2021/04/19	3.1	556.67	4	554.52	553.00	-1	9,393	-0.01%
2021/04/16	2	547.50	4.1	551.24	551.00	-2.1	9,653	-0.02%
2021/04/15	2	551.99	0.3	548.42	553.00	1.8	10,131	0.02%
2021/04/14	6.8	548.61	5.2	550.73	546.00	1.7	10,236	0.02%
2021/04/13	2	559.49	4	562.05	556.00	-2	10,413	-0.02%
2021/04/12	5.3	569.21	4	568.75	563.00	1.3	10,560	0.01%
2021/04/09	5.4	581.36	1.1	580.96	578.00	4.2	10,571	0.04%
2021/04/08	12.7	583.52	11.1	581.55	587.00	1.6	10,609	0.02%
2021/04/07	4	567.75	8.1	567.98	570.00	-4.1	10,587	-0.04%
2021/04/06	6	560.83	7	560.41	562.00	-1	10,645	-0.01%
2021/04/01	3.1	548.05	1.1	552.27	553.00	2	10,672	0.02%
2021/03/31	7.2	554.86	3.1	556.63	553.00	4.1	10,747	0.04%
2021/03/30	0	565.00	1	568.00	563.00	-1	11,057	-0.01%
2021/03/29	7.1	558.82	3	563.00	554.00	4.1	11,140	0.04%
2021/03/26	2.2	557.68	2.1	560.98	559.00	0.2	11,223	0.00%
2021/03/25	3.2	548.52	1	549.00	542.00	2.2	11,290	0.02%
2021/03/24	28.1	549.82	4.2	551.90	552.00	23.9	11,327	0.21%
2021/03/23	6.3	556.69	2	561.00	554.00	4.3	11,551	0.04%
2021/03/22	7.3	558.14	5.2	556.23	563.00	2.1	11,668	0.02%
2021/03/19	7.1	548.03	0	550.00	552.00	7.1	11,983	0.06%
2021/03/18	6.3	566.67	1	572.00	559.00	5.3	12,076	0.04%
2021/03/17	13.3	568.15	9	569.33	568.00	4.3	12,371	0.03%
2021/03/16	4.1	585.94	0	0.00	579.00	4.1	12,758	0.03%
2021/03/15	4	577.70	4	573.00	580.00	0	13,158	0.00%
2021/03/12	5.3	577.54	4.1	574.49	572.00	1.2	13,230	0.01%
2021/03/11	6.2	558.95	8	558.75	565.00	-1.8	13,241	-0.01%
2021/03/10	13.2	537.11	15.1	534.34	534.00	-1.9	13,112	-0.01%
2021/03/09	8.2	543.98	6.3	540.19	535.00	1.9	13,284	0.01%
2021/03/08	8.6	559.33	2.4	548.79	547.00	6.2	13,266	0.05%
2021/03/05	5.4	567.94	3.1	568.32	564.00	2.3	13,334	0.02%
2021/03/04	6.2	582.23	4	575.25	575.00	2.2	13,528	0.02%
2021/03/03	10.1	587.57	3	580.33	592.00	7.1	13,543	0.05%
2021/03/02	4.2	591.77	3.3	584.69	583.00	0.9	13,585	0.01%
2021/02/26	16.3	598.48	9.2	596.83	593.00	7	13,877	0.05%
2021/02/25	6	617.51	11.1	619.43	614.00	-5.1	14,159	-0.04%
2021/02/24	16.2	623.39	6.1	615.44	612.00	10.1	14,233	0.07%
2021/02/23	4.1	629.07	6.1	633.26	637.00	-2	14,323	-0.01%
2021/02/22	7.4	620.46	10.3	623.62	620.00	-2.9	14,226	-0.02%
2021/02/19	8.6	606.05	4.1	609.41	609.00	4.5	14,128	0.03%
2021/02/18	9.3	618.62	5	615.00	612.00	4.3	14,133	0.03%
2021/02/17	4.1	610.95	8	613.68	623.00	-3.9	14,120	-0.03%
2021/02/05	1	588.00	17	588.12	588.00	-16	13,936	-0.11%
2021/02/04	2.1	583.81	3	586.00	583.00	-0.9	13,989	-0.01%
2021/02/03	5.2	592.39	1	591.03	593.00	4.2	14,107	0.03%
2021/02/02	14.1	586.84	3.2	593.69	596.00	10.9	14,114	0.08%
2021/02/01	8.1	564.03	27	571.52	573.00	-18.9	14,079	-0.13%
2021/01/29	19.1	585.73	8	585.99	574.00	11.1	13,973	0.08%
2021/01/28	13	581.92	7	578.14	577.00	6	13,970	0.04%
2021/01/27	21	595.86	12.1	597.60	597.00	8.9	14,095	0.06%
2021/01/26	9.4	610.33	13	615.46	597.00	-3.6	14,352	-0.03%
2021/01/25	7.5	632.87	11.3	627.85	626.00	-3.8	14,157	-0.03%
2021/01/22	19	610.00	16.6	611.33	608.00	2.5	13,907	0.02%
2021/01/21	25.1	598.01	13.1	601.53	608.00	12	13,821	0.09%
2021/01/20	7.2	599.67	5.2	596.70	594.00	2	13,714	0.01%
2021/01/19	27.1	608.23	13.5	609.05	608.00	13.6	13,633	0.10%
2021/01/18	6.2	592.80	15.5	595.35	602.00	-9.3	13,587	-0.07%
2021/01/15	18	608.55	18	608.50	602.00	0	13,422	0.00%
2021/01/14	12.6	595.84	7	600.43	608.00	5.6	13,162	0.04%
2021/01/13	12.2	601.04	52.2	598.78	604.00	-40	12,921	-0.31%
2021/01/12	39.8	579.11	4	578.24	575.00	35.8	12,604	0.28%
2021/01/11	12.7	587.83	9.4	590.31	592.00	3.4	12,407	0.03%
2021/01/08	8.4	548.91	30.5	552.98	572.00	-22.1	12,221	-0.18%
2021/01/07	2.1	519.86	4.1	525.27	529.00	-2	11,699	-0.02%
2021/01/06	25.2	528.08	5.1	520.20	513.00	20.2	11,576	0.17%
2021/01/05	11.2	527.53	10	527.80	528.00	1.2	11,391	0.01%
2021/01/04	7	520.57	1.1	520.00	520.00	5.9	11,327	0.05%
2020/12/31	3.5	517.12	6.3	516.98	518.00	-2.8	11,391	-0.02%
2020/12/30	4.3	515.19	7.1	516.81	521.00	-2.8	11,285	-0.03%
2020/12/29	7.2	508.83	3.4	506.71	506.00	3.8	11,147	0.03%
2020/12/28	3.1	501.03	1	501.98	502.00	2.1	11,076	0.02%
2020/12/25	9.1	504.08	20	504.50	500.00	-10.9	11,117	-0.10%
2020/12/24	14.1	507.57	13.2	510.94	504.00	0.8	11,211	0.01%
2020/12/23	8.1	489.94	5	485.40	492.00	3.1	10,873	0.03%
2020/12/22	8.3	484.04	14.1	485.22	477.50	-5.8	10,803	-0.05%
2020/12/21	14.2	481.58	11	481.05	482.00	3.2	10,763	0.03%
2020/12/18	9	489.60	13.2	488.40	485.50	-4.2	10,661	-0.04%
2020/12/17	14.1	484.55	29.4	487.19	495.00	-15.3	10,605	-0.14%
2020/12/16	11.2	497.39	2.3	498.52	495.50	8.9	10,384	0.09%
2020/12/15	26.8	499.71	10	498.40	488.50	16.8	10,241	0.16%
2020/12/14	8.1	518.00	5.2	519.38	520.00	2.9	9,964	0.03%
2020/12/11	7.3	511.76	4.1	514.62	518.00	3.2	9,826	0.03%
2020/12/10	12.1	508.32	21.1	509.59	509.00	-9	9,487	-0.09%
2020/12/09	7.3	494.34	23.2	492.59	499.00	-15.9	9,114	-0.17%
2020/12/08	2.1	468.24	4.1	462.87	466.50	-2	8,669	-0.02%
2020/12/07	8.1	460.92	6	456.75	458.50	2.1	8,607	0.02%
2020/12/04	5	457.80	0	0.00	459.00	5	8,562	0.06%
2020/12/03	7	465.36	22	460.30	460.50	-15	8,610	-0.17%
2020/12/02	3	448.54	10	449.51	450.00	-7	8,368	-0.08%
2020/12/01	2.1	448.95	13.2	452.51	454.00	-11.1	8,276	-0.13%
2020/11/30	7.1	447.07	28.2	450.20	442.00	-21.1	8,157	-0.26%
2020/11/27	1	434.00	2.5	435.46	436.00	-1.5	7,936	-0.02%
2020/11/26	3.1	426.20	1.1	421.98	428.50	2	7,906	0.03%
2020/11/25	8.3	429.09	13.2	438.93	423.00	-4.9	7,934	-0.06%
2020/11/24	6.1	436.28	23.1	436.59	437.50	-17	7,624	-0.22%
2020/11/23	3	415.33	9.1	417.87	418.50	-6.1	7,265	-0.08%
2020/11/20	3.1	413.97	10	411.85	412.00	-7	7,173	-0.10%
2020/11/19	4.1	403.88	12.1	404.46	404.00	-8	7,018	-0.11%
2020/11/18	2	399.00	1.1	398.18	399.50	0.9	7,016	0.01%
2020/11/17	2.1	400.29	1.2	399.70	398.50	1	7,138	0.01%
2020/11/16	7.1	399.68	3	399.50	396.50	4.1	7,492	0.05%
2020/11/13	2	399.74	8	397.38	397.00	-6	7,674	-0.08%
2020/11/12	1.1	396.80	1	396.00	395.50	0.1	7,652	0.00%
2020/11/11	4.2	391.58	10	391.75	392.50	-5.8	7,575	-0.08%
2020/11/10	2	389.50	20	387.00	388.00	-18	7,471	-0.24%
2020/11/09	2	386.50	7	387.29	388.00	-5	7,478	-0.07%
2020/11/06	6	382.67	7	383.00	381.50	-1	7,575	-0.01%
2020/11/05	8	383.63	24	384.58	386.50	-16	7,539	-0.21%
2020/11/04	8	381.13	8	382.19	381.50	0	7,496	0.00%
2020/11/03	13.1	371.32	21	374.76	377.50	-7.9	7,553	-0.10%
2020/11/02	6	356.83	0	0.00	352.50	6	7,342	0.08%
2020/10/30	3	357.00	4	355.00	355.50	-1	7,515	-0.01%
2020/10/29	5	350.00	4	348.50	351.00	1	7,518	0.01%
2020/10/28	0.1	359.00	1	360.00	357.00	-1	7,623	-0.01%
2020/10/27	2	357.00	4	358.13	359.00	-2	7,710	-0.03%
2020/10/26	2	359.00	8	360.81	363.00	-6	7,719	-0.08%
2020/10/22	2	354.75	1	357.00	354.50	1	8,411	0.01%
2020/10/20	0	0.00	4	358.00	360.00	-4	8,885	-0.05%
2020/10/19	2	362.50	0	360.00	360.00	2	9,021	0.02%
2020/10/16	3	359.83	16	358.97	359.50	-13	9,188	-0.14%
2020/10/15	8	355.00	5	353.80	354.00	3	9,252	0.03%
2020/10/13	2	358.50	4	354.63	356.50	-2	9,387	-0.02%
2020/10/12	8	359.38	0	0.00	353.00	8	9,402	0.09%
2020/10/08	0	0.00	2	362.75	363.00	-2	9,359	-0.02%
2020/10/06	7.2	355.90	1	356.50	355.50	6.2	9,463	0.07%
2020/10/05	1	349.50	2	353.00	354.50	-1	9,610	-0.01%
2020/09/30	5	349.00	3	349.17	351.50	2	9,742	0.02%
2020/09/29	4	347.13	10	348.75	348.00	-6	9,854	-0.06%
2020/09/28	0	0.00	1	330.01	331.50	-1	10,005	-0.01%
2020/09/25	4	325.50	0	0.00	324.00	4	10,214	0.04%
2020/09/24	10	334.55	3	335.00	331.00	7	10,258	0.07%
2020/09/23	2	341.75	1	346.50	341.50	1	10,305	0.01%
2020/09/22	1	344.00	6	343.25	344.00	-5	10,435	-0.05%
2020/09/21	3	349.99	0	0.00	348.00	3	10,815	0.03%
2020/09/18	1	357.00	0	0.00	357.00	1	11,006	0.01%
2020/09/17	2	360.00	5	358.10	357.50	-3	11,223	-0.03%
2020/09/16	2.1	352.51	6	355.08	353.00	-4	11,480	-0.03%
2020/09/15	2.1	354.81	0	0.00	355.50	2.1	11,677	0.02%
2020/09/14	2.1	353.13	3.1	355.11	358.50	-1.1	11,925	-0.01%
2020/09/11	0	0.00	2	346.75	349.50	-2	12,114	-0.02%
2020/09/10	10	351.10	9	350.78	345.00	1	12,332	0.01%
2020/09/09	9	344.78	2	347.50	350.50	7	12,512	0.06%
2020/09/08	4	347.75	6	348.08	350.00	-2	12,543	-0.02%
2020/09/07	2	338.00	1	339.50	335.50	1	12,587	0.01%
2020/09/04	1	339.00	1	337.50	340.00	0	12,801	0.00%
2020/09/03	6	339.42	10.1	341.44	344.00	-4.1	12,939	-0.03%
2020/09/02	1	334.51	3	337.17	335.00	-2	13,002	-0.02%
2020/09/01	0	0.00	12	331.79	337.00	-12	13,192	-0.09%
2020/08/31	7	333.64	6	341.33	333.00	1	13,528	0.01%
2020/08/28	6	339.92	9	338.06	340.50	-3	13,726	-0.02%
2020/08/26	5	333.50	0	0.00	337.00	5	14,096	0.04%
2020/08/25	0	0.00	8	335.00	333.00	-8	14,292	-0.06%
2020/08/24	5	336.40	4	333.50	333.50	1	14,375	0.01%
2020/08/21	2	337.25	2	341.25	344.00	0	14,441	0.00%
2020/08/20	18	332.25	11	333.23	330.00	7	14,470	0.05%
2020/08/19	20.1	362.91	8	358.19	354.50	12.1	14,228	0.09%
2020/08/18	4	375.50	1	373.50	373.00	3	14,298	0.02%
2020/08/17	3	378.83	3	379.17	379.00	0	14,440	0.00%
2020/08/14	4	373.63	2	376.00	375.00	2	14,667	0.01%
2020/08/13	6	379.58	0	0.00	376.50	6	15,105	0.04%
2020/08/12	11	386.59	7	383.50	380.50	4	15,219	0.03%
2020/08/11	6	388.83	10	388.85	385.50	-4	15,357	-0.03%
2020/08/10	17	385.41	13	385.04	384.50	4	15,642	0.03%
2020/08/07	24	395.77	24	398.50	390.00	0	15,917	0.00%
2020/08/06	9	394.06	11	392.50	391.50	-2	15,909	-0.01%
2020/08/05	20	396.38	48	397.49	397.50	-28	15,991	-0.18%
2020/08/04	10	389.35	5	389.80	391.00	5	16,000	0.03%
2020/08/03	4	394.88	6	392.92	390.00	-2	16,227	-0.01%
2020/07/31	12	386.33	17	384.03	389.00	-5	16,468	-0.03%
2020/07/30	8	381.69	6	385.50	381.50	2	16,727	0.01%
2020/07/29	23	382.11	7	380.00	382.50	16	17,464	0.09%
2020/07/28	36	401.60	35	400.01	384.00	1	17,642	0.01%
2020/07/27	6	404.17	22.3	404.10	406.00	-16.3	17,457	-0.09%
2020/07/24	7	388.50	13	391.42	389.50	-6	17,439	-0.03%
2020/07/23	14	392.07	16	392.25	389.50	-2	17,949	-0.01%
2020/07/22	13	393.69	13.2	394.94	396.00	-0.2	18,359	0.00%
2020/07/21	5	388.10	7.1	388.08	388.00	-2.1	18,441	-0.01%
2020/07/20	7	380.21	5	378.20	382.00	2	18,646	0.01%
2020/07/17	9	379.39	8	379.75	379.00	1	18,968	0.01%
2020/07/16	13	379.88	10.5	379.38	377.00	2.5	19,192	0.01%
2020/07/15	1	374.00	0	0.00	374.50	1	19,332	0.01%
2020/07/14	3.1	381.80	3.3	380.42	374.00	-0.1	19,688	0.00%
2020/07/13	2.1	375.63	3.1	379.85	380.50	-1	19,916	-0.01%
2020/07/10	14.1	375.24	13.4	374.91	370.50	0.7	20,835	0.00%
2020/07/09	7.1	382.13	6	381.75	379.50	1.1	20,941	0.01%
2020/07/08	13.1	389.53	6	389.00	387.00	7.1	21,081	0.03%
2020/07/07	16.2	390.43	19	390.08	392.50	-2.9	21,183	-0.01%
2020/07/06	28.1	375.85	18	378.42	378.50	10.1	21,407	0.05%
2020/07/03	14	377.26	13	381.12	377.00	1	21,730	0.00%
2020/07/02	19.1	377.83	1	379.50	377.00	18.1	21,947	0.08%
2020/07/01	33.1	380.29	22	382.11	379.50	11.1	22,053	0.05%
2020/06/30	35.1	377.34	8	380.94	381.00	27.1	22,017	0.12%
2020/06/29	27	395.20	4	395.13	391.00	23	21,701	0.11%
2020/06/24	8.2	411.40	22	411.27	407.50	-13.8	21,595	-0.06%
2020/06/23	4	405.00	17	405.91	406.00	-13	21,573	-0.06%
2020/06/22	19	397.26	26	396.94	396.50	-7	21,487	-0.03%
2020/06/19	15	410.23	29	411.34	404.50	-14	21,565	-0.06%
2020/06/18	8	403.26	18.1	404.39	405.00	-10.1	21,525	-0.05%
2020/06/17	12	400.04	31.1	400.70	399.00	-19.1	21,523	-0.09%
2020/06/16	74.1	394.12	15	394.77	396.00	59.1	21,656	0.27%
2020/06/15	18	382.92	20	382.43	382.00	-2	21,862	-0.01%
2020/06/12	11	373.93	13.2	372.10	381.00	-2.1	22,147	-0.01%
2020/06/11	18.1	386.26	14	388.50	383.50	4.1	22,548	0.02%
2020/06/10	17	396.41	10	395.40	394.50	7	22,704	0.03%
2020/06/09	8	392.06	6	392.09	392.50	2	22,883	0.01%
2020/06/08	16.1	391.80	40	393.20	393.00	-23.9	23,169	-0.10%
2020/06/05	28	396.77	18	392.69	387.50	10	23,158	0.04%
2020/06/04	22.1	399.53	24.2	401.33	400.50	-2.1	23,039	-0.01%
2020/06/03	14.1	391.45	17	390.26	392.00	-2.9	22,971	-0.01%
2020/06/02	32	385.72	25	384.48	383.00	7	22,862	0.03%
2020/06/01	9.1	381.44	22.6	378.61	385.50	-13.5	22,847	-0.06%
2020/05/29	11	369.23	49	368.98	370.50	-38	22,950	-0.17%
2020/05/28	11.1	372.55	9	377.67	370.00	2.1	23,024	0.01%
2020/05/27	11.3	374.41	12.5	373.92	376.00	-1.2	23,258	-0.01%
2020/05/26	9	380.21	9	376.00	371.00	0	23,586	0.00%
2020/05/25	40.1	370.54	43	365.97	376.00	-2.9	23,905	-0.01%
2020/05/22	19	372.24	11	375.50	371.50	8	23,914	0.03%
2020/05/21	29.1	384.22	15	385.23	382.00	14.1	23,916	0.06%
2020/05/20	37	387.45	23	387.15	384.50	14	23,896	0.06%
2020/05/19	25.1	375.54	8	375.13	373.00	17.1	23,524	0.07%
2020/05/18	29	376.08	7	381.00	369.00	22	23,519	0.09%
2020/05/15	18	388.00	17.1	390.34	386.00	0.9	23,501	0.00%
2020/05/14	34.1	393.19	14.2	396.24	385.50	19.9	23,283	0.09%
2020/05/13	27.1	402.65	10	403.30	402.50	17.1	23,119	0.07%
2020/05/12	16.1	405.30	12	414.54	406.00	4.1	22,927	0.02%
2020/05/11	11	411.59	7	409.43	413.50	4	22,828	0.02%
2020/05/08	19.2	406.64	10	410.00	403.50	9.2	22,859	0.04%
2020/05/07	21	415.47	21.1	419.09	410.00	-0.1	22,707	0.00%
2020/05/06	20	414.83	15	416.53	416.00	5	22,443	0.02%
2020/05/05	31	413.87	71	416.05	407.00	-40	22,198	-0.18%
2020/05/04	17	385.21	15.1	382.03	391.50	1.9	21,593	0.01%
2020/04/30	17	390.41	20.1	390.63	391.00	-3	21,506	-0.01%
2020/04/29	29	384.12	16	382.84	380.00	13	21,313	0.06%
2020/04/28	48	387.72	41	389.07	383.50	7	21,175	0.03%
2020/04/27	31	359.74	41	364.70	379.50	-10	20,727	-0.05%
2020/04/24	11	345.36	14	343.39	345.00	-3	20,206	-0.01%
2020/04/23	38.1	347.22	42.2	347.76	344.00	-4.1	19,998	-0.02%
2020/04/22	27	336.20	57	334.44	344.00	-30	19,743	-0.15%
2020/04/21	20	330.85	11	334.95	326.00	9	19,557	0.05%
2020/04/20	11	341.36	6	339.75	343.00	5	19,488	0.03%
2020/04/17	25	349.06	26	344.17	339.50	-1	19,382	-0.01%
2020/04/16	16	340.38	11	339.23	341.50	5	19,076	0.03%
2020/04/15	57.2	345.26	46	345.97	343.50	11.2	18,908	0.06%
2020/04/14	10.2	338.55	26	337.42	338.00	-15.8	18,422	-0.09%
2020/04/13	53	334.50	48	336.93	332.50	5	18,450	0.03%
2020/04/10	30	340.27	29	339.48	343.00	1	18,307	0.01%
2020/04/09	35	340.07	30	338.83	335.00	5	18,420	0.03%
2020/04/08	42	314.43	25.1	314.26	329.00	16.9	17,944	0.09%
2020/04/07	11	297.23	10	298.20	299.50	1	17,628	0.01%
2020/04/06	3	283.17	13	282.88	288.00	-10	17,532	-0.06%
2020/04/01	12	272.63	8	272.88	272.50	4	17,404	0.02%
2020/03/31	8	279.18	17	282.09	274.50	-9	17,453	-0.05%
2020/03/30	11.1	273.92	9	275.61	278.00	2.1	17,502	0.01%
2020/03/27	12.1	288.83	5	290.10	280.50	7.1	17,595	0.04%
2020/03/26	82.5	289.83	17	287.32	291.50	65.5	17,504	0.37%
2020/03/25	23	290.63	22	290.93	292.00	1	17,609	0.01%
2020/03/24	14	272.07	14	269.86	274.00	0	17,409	0.00%
2020/03/23	26	248.60	44	242.94	252.00	-18	17,266	-0.10%
2020/03/20	16	248.66	51	250.45	252.00	-35	17,066	-0.21%
2020/03/19	29	235.84	29.5	242.88	229.50	-0.5	16,768	0.00%
2020/03/18	64	270.94	20	266.43	254.50	44	16,462	0.27%
2020/03/17	24	275.74	41	277.37	265.00	-17	16,208	-0.10%
2020/03/16	14	307.63	18	309.33	290.50	-4	15,777	-0.03%
2020/03/13	12	315.42	4	311.00	320.00	8	15,477	0.05%
2020/03/12	38	353.72	18	372.69	345.50	20	15,311	0.13%
2020/03/11	67	382.69	10	390.95	383.50	57	14,998	0.38%
2020/03/10	8	388.00	11.1	380.53	394.50	-3.1	14,881	-0.02%
2020/03/09	26	391.00	23	391.52	386.00	3	14,982	0.02%
2020/03/06	4	405.63	1	405.00	406.50	3	15,083	0.02%
2020/03/05	16	405.31	7	408.00	410.50	9	15,072	0.06%
2020/03/04	25	403.22	12	404.63	400.50	13	14,924	0.09%
2020/03/03	22	425.34	10	425.60	417.00	12	14,662	0.08%
2020/03/02	15	415.77	13	412.35	418.50	2	14,572	0.01%
2020/02/27	19	427.68	30	422.07	410.00	-11	14,332	-0.08%
2020/02/26	20	466.08	16	469.97	441.00	4	13,904	0.03%
2020/02/25	14	488.39	14	487.89	485.00	0	13,410	0.00%
2020/02/24	3.1	467.72	5	471.46	484.50	-2	13,110	-0.01%
2020/02/21	15	469.23	17	465.21	472.00	-2	12,946	-0.02%
2020/02/20	3	460.83	5	462.10	457.50	-2	12,798	-0.02%
2020/02/19	7	452.50	8.1	452.10	460.00	-1.1	12,707	-0.01%
2020/02/18	17	460.65	16	459.63	450.00	1	12,599	0.01%
2020/02/17	6	454.25	5	455.30	453.00	1	12,764	0.01%
2020/02/14	9	449.94	25	449.84	457.00	-16	12,670	-0.13%
2020/02/13	9.1	446.12	10	444.90	439.00	-0.9	12,738	-0.01%
2020/02/12	5	442.62	8	446.25	448.00	-3	12,673	-0.02%
2020/02/11	7	436.79	17	437.15	437.00	-10	12,601	-0.08%
2020/02/10	4	418.00	6	417.75	418.50	-2	12,441	-0.02%
2020/02/07	6	419.33	8	417.94	416.50	-2	12,358	-0.02%
2020/02/06	6	421.08	9	420.00	417.00	-3	12,329	-0.02%
2020/02/05	8	421.69	12.1	420.03	413.00	-4.1	12,417	-0.03%
2020/02/04	9	410.11	20	411.43	418.50	-11	12,328	-0.09%
2020/02/03	8	382.94	5	377.20	392.00	3	12,189	0.02%
2020/01/31	10	385.65	16	383.31	386.50	-6	12,084	-0.05%
2020/01/30	22.1	379.75	44	379.80	374.00	-21.9	11,931	-0.18%
2020/01/20	3	415.50	0	0.00	415.50	3	11,795	0.03%
2020/01/17	8	418.50	5	419.80	413.00	3	11,912	0.03%
2020/01/16	2	423.75	5	421.10	417.00	-3	11,948	-0.03%
2020/01/15	15	420.38	7	421.71	413.00	8	11,920	0.07%
2020/01/14	13	410.63	21	409.12	419.00	-8	11,961	-0.07%
2020/01/13	21.1	389.58	26	385.92	390.00	-4.9	11,852	-0.04%
2020/01/10	15	394.97	18	395.94	392.50	-3	11,859	-0.03%
2020/01/09	19	398.08	21	397.05	392.00	-2	11,944	-0.02%
2020/01/08	32.1	393.83	40	388.89	387.00	-8	11,937	-0.07%
2020/01/07	58	421.62	5	421.19	414.00	53	11,645	0.46%
2020/01/06	7	462.43	7.2	463.31	460.00	-0.2	11,658	0.00%
2020/01/03	7.1	464.14	18	457.94	468.00	-10.9	11,967	-0.09%
2020/01/02	8	437.25	17	436.41	436.00	-9	11,787	-0.08%
2019/12/31	21	436.88	21.1	434.90	437.00	-0.1	11,843	0.00%
2019/12/30	24.1	429.36	26	428.71	436.00	-1.9	11,735	-0.02%
2019/12/27	7	407.93	8	408.88	411.00	-1	11,692	-0.01%
2019/12/26	7	406.00	8	404.94	402.00	-1	12,023	-0.01%
2019/12/25	2	400.75	5	400.11	403.50	-3	12,124	-0.02%
2019/12/24	6	392.17	7	392.23	395.00	-1	12,256	-0.01%
2019/12/23	4	385.00	1	387.50	383.00	3	12,052	0.02%
2019/12/20	16.1	397.16	11	398.23	389.50	5.1	11,942	0.04%
2019/12/19	4	381.88	3	381.67	383.00	1	11,581	0.01%
2019/12/18	4	379.00	3	380.67	376.50	1	11,516	0.01%
2019/12/17	5	378.00	3	379.00	377.00	2	11,409	0.02%
2019/12/16	4	376.63	23	379.24	379.00	-19	11,374	-0.17%
2019/12/13	9	378.67	5	382.50	376.50	4	11,419	0.04%
2019/12/12	6	378.50	3	378.33	381.50	3	11,277	0.03%
2019/12/11	9	375.83	16	375.78	378.50	-7	11,125	-0.06%
2019/12/10	2	369.75	3	370.17	368.00	-1	10,969	-0.01%
2019/12/09	15	374.97	33	376.21	372.50	-18	10,944	-0.16%
2019/12/06	10	362.60	10	365.40	369.00	0	10,805	0.00%
2019/12/05	2	364.50	1	361.50	362.00	1	10,769	0.01%
2019/12/04	36	368.24	32	362.44	361.00	4	10,820	0.04%
2019/12/03	18.1	358.61	15	358.37	363.00	3.1	10,523	0.03%
2019/12/02	1	336.00	4	334.27	338.00	-3	10,264	-0.03%
2019/11/29	3	333.33	5	334.00	330.00	-2	10,445	-0.02%
2019/11/28	8	335.88	3	335.83	335.00	5	10,723	0.05%
2019/11/27	2	332.75	5	333.50	336.50	-3	10,677	-0.03%
2019/11/26	2	328.75	7	330.50	326.50	-5	10,604	-0.05%
2019/11/25	1	321.00	5	320.80	322.50	-4	10,538	-0.04%
2019/11/22	1	318.50	1	317.50	317.00	0	10,642	0.00%
2019/11/20	0	0.00	2	319.00	320.00	-2	10,782	-0.02%
2019/11/18	1	322.00	1	324.00	317.50	0	10,776	0.00%
2019/11/15	2	322.24	2	323.50	321.00	0	10,764	0.00%
2019/11/14	7	330.00	14	328.75	326.50	-7	10,669	-0.07%
2019/11/13	0	0.00	2	310.50	310.50	-2	10,231	-0.02%
2019/11/11	12	291.04	7	292.57	282.50	5	10,261	0.05%
2019/11/08	3	308.00	4	308.50	307.00	-1	10,018	-0.01%
2019/11/07	8	306.38	10	306.80	306.00	-2	10,047	-0.02%
2019/11/06	3	309.00	4	309.63	307.00	-1	9,990	-0.01%
2019/11/05	2	313.00	5	313.30	312.00	-3	9,972	-0.03%
2019/11/04	3	317.17	6	314.25	312.50	-3	9,989	-0.03%
2019/11/01	4	306.25	5	309.10	316.00	-1	10,092	-0.01%
2019/10/31	6	319.83	2	318.25	314.00	4	9,931	0.04%
2019/10/30	4	320.75	4	320.38	320.50	0	9,866	0.00%
2019/10/29	4	317.50	7	318.36	318.00	-3	9,798	-0.03%
2019/10/28	0	0.00	33	317.03	316.50	-33	9,828	-0.34%
2019/10/25	1	319.50	1	319.50	316.00	0	9,810	0.00%
2019/10/24	4	319.00	3	318.67	317.00	1	9,735	0.01%
2019/10/23	0	0.00	15	312.50	312.50	-15	9,601	-0.16%
2019/10/22	3	314.17	5.1	315.17	311.50	-2.1	9,502	-0.02%
2019/10/21	12	317.88	16	315.94	313.50	-4	9,444	-0.04%
2019/10/18	4	311.75	4	312.13	312.50	0	9,240	0.00%
2019/10/17	12	304.96	3	308.00	310.50	9	9,121	0.10%
2019/10/16	1	309.00	11	302.54	302.00	-10	9,068	-0.11%
2019/10/15	10	309.40	7.2	309.15	306.00	2.9	8,890	0.03%
2019/10/14	8	312.31	7	313.07	314.50	1	8,738	0.01%
2019/10/09	5	297.21	12.1	297.48	301.50	-7.1	8,561	-0.08%
2019/10/08	17	283.57	20	285.88	298.50	-3	8,237	-0.04%
2019/10/07	1	272.00	6	272.00	276.00	-5	7,784	-0.06%
2019/10/04	10	266.75	3	265.00	261.00	7	7,557	0.09%
2019/10/03	7.1	266.13	2.5	266.30	265.50	4.6	7,488	0.06%
2019/10/02	3	266.67	5	268.20	269.00	-2	7,398	-0.03%
2019/10/01	4	258.50	18.2	257.15	268.00	-14.2	7,267	-0.20%
2019/09/27	3	244.17	7	244.79	246.50	-4	6,985	-0.06%
2019/09/26	8	238.50	12	238.92	238.50	-4	6,770	-0.06%
2019/09/25	1	228.00	1	228.50	229.50	0	6,527	0.00%
2019/09/24	1	232.01	0	0.00	231.50	1	6,602	0.02%
2019/09/23	2	234.00	0	0.00	233.00	2	6,636	0.03%
2019/09/20	1	234.00	3	232.83	233.50	-2	6,677	-0.03%
2019/09/19	2	232.25	0	0.00	232.00	2	6,633	0.03%
2019/09/17	3	238.00	1	240.50	233.50	2	6,698	0.03%
2019/09/16	1	229.00	6	228.83	231.50	-5	6,647	-0.08%
2019/09/12	23	232.50	0	0.00	231.00	23	6,833	0.34%
2019/09/11	1	229.50	6	230.33	230.00	-5	6,911	-0.07%
2019/09/10	3	230.33	3	228.50	228.50	0	6,957	0.00%
2019/09/09	6	234.58	3	233.67	233.00	3	7,005	0.04%
2019/09/06	5	239.20	5	238.90	237.00	0	6,985	0.00%
2019/09/05	3	237.83	5	239.20	238.00	-2	6,921	-0.03%
2019/09/04	1	233.53	1	234.50	234.50	0	6,792	0.00%
2019/09/03	8.1	235.07	12	235.92	235.50	-4	6,765	-0.06%
2019/09/02	14	234.86	11	234.91	236.00	3	6,703	0.04%
2019/08/30	8	223.81	26	225.31	227.00	-18	6,498	-0.28%
2019/08/29	3	205.50	2	205.00	206.50	1	6,338	0.02%
2019/08/28	4	204.75	2	204.75	204.50	2	6,369	0.03%
2019/08/27	7	206.42	0	0.00	203.00	7	6,348	0.11%
2019/08/26	22	212.23	11	211.45	209.00	11	6,334	0.17%
2019/08/23	0.1	260.00	8	258.06	258.00	-8	6,231	-0.13%
2019/08/22	8	255.88	0	0.00	253.00	8	6,180	0.13%
2019/08/21	10	259.65	0	0.00	257.50	10	6,140	0.16%
2019/08/20	6	265.92	4	266.50	265.50	2	6,076	0.03%
2019/08/19	4	264.00	7	264.71	264.50	-3	6,067	-0.05%
2019/08/16	28	265.05	6	264.08	263.50	22	6,169	0.36%
2019/08/15	3	264.18	0	0.00	264.50	3	6,197	0.05%
2019/08/14	4.1	272.16	3	271.17	268.50	1.1	6,242	0.02%
2019/08/13	5	265.40	5	265.90	266.50	0	6,223	0.00%
2019/08/12	3.4	264.24	16	265.06	268.50	-12.6	6,311	-0.20%
2019/08/07	3	253.17	1	257.50	250.50	2	6,380	0.03%
2019/08/06	4	253.77	5	254.20	258.50	-1	6,530	-0.02%
2019/08/05	8	266.81	8	264.13	260.00	0	6,653	0.00%
2019/08/02	2	259.75	1	261.00	257.50	1	6,659	0.02%
2019/08/01	23	267.72	20	266.75	266.00	3	6,678	0.04%
2019/07/31	0	0.00	2	264.50	266.00	-2	6,735	-0.03%
2019/07/30	6	264.67	9	264.28	264.50	-3	6,751	-0.04%
2019/07/26	3	256.67	0	0.00	259.50	3	6,791	0.04%
2019/07/25	21	255.29	2	254.50	258.00	19	6,811	0.28%
2019/07/24	9	255.00	0	0.00	255.50	9	6,857	0.13%
2019/07/23	7	256.36	2	255.50	255.00	5	7,072	0.07%
2019/07/22	6	253.25	3	252.83	253.00	3	7,114	0.04%
2019/07/19	1	257.50	0	0.00	257.50	1	7,278	0.01%
2019/07/18	2	263.50	3	260.67	259.00	-1	7,308	-0.01%
2019/07/17	1	268.98	1	268.00	267.00	0	7,339	0.00%
2019/07/16	1	270.00	0	0.00	269.50	1	7,398	0.01%
2019/07/12	0	0.00	1	273.50	273.50	-1	7,635	-0.01%
2019/07/11	0	0.00	19	272.45	271.50	-19	7,939	-0.24%
2019/07/09	17	266.85	18	267.03	264.00	-1	7,998	-0.01%
2019/07/08	8	275.00	4	275.75	275.00	4	7,963	0.05%
2019/07/05	27	277.94	20	278.13	278.00	7	8,066	0.09%
2019/07/04	4	276.75	6	277.58	277.00	-2	8,069	-0.02%
2019/07/03	2	270.50	1	271.50	270.00	1	8,107	0.01%
2019/07/02	1	273.00	2	273.50	271.50	-1	8,194	-0.01%
2019/07/01	2	271.00	1	271.00	272.50	1	8,287	0.01%
2019/06/28	1	264.00	0	0.00	264.00	1	8,235	0.01%
2019/06/27	3	268.17	5	268.50	267.50	-2	8,232	-0.02%
2019/06/26	0	0.00	3	265.83	266.00	-3	8,216	-0.04%
2019/06/25	3	267.17	0	0.00	263.50	3	8,208	0.04%
2019/06/24	3	268.33	6	270.58	271.00	-3	8,203	-0.04%
2019/06/21	5	269.90	8	269.06	267.50	-3	8,223	-0.04%
2019/06/20	4	271.88	8	271.38	270.00	-4	8,264	-0.05%
2019/06/19	2	262.25	16.1	264.12	264.00	-14.1	8,166	-0.17%
2019/06/18	2	261.50	5	259.30	258.00	-3	8,118	-0.04%
2019/06/17	6.1	259.53	8	254.81	261.00	-1.9	8,121	-0.02%
2019/06/14	11	251.27	16.1	250.84	251.00	-5.1	8,100	-0.06%
2019/06/13	2.1	247.05	1	247.50	247.00	1.1	8,139	0.01%
2019/06/12	8	249.19	2	249.50	249.00	6	8,412	0.07%
2019/06/11	5	249.80	0	0.00	251.50	5	8,450	0.06%
2019/06/10	1	250.00	0	0.00	251.00	1	8,413	0.01%
2019/06/06	35	248.00	34	248.96	245.00	1	8,470	0.01%
2019/06/05	16	264.50	14	256.71	256.00	2	8,406	0.02%
2019/06/04	3	265.00	9	264.39	263.50	-6	8,298	-0.07%
2019/06/03	2	261.50	12	261.58	262.00	-10	8,309	-0.12%
2019/05/31	2	253.50	9	257.67	261.00	-7	8,295	-0.08%
2019/05/30	6	254.83	3	256.00	251.00	3	8,268	0.04%
2019/05/29	5	251.40	6	251.42	255.00	-1	8,300	-0.01%
2019/05/28	6	245.75	3	245.33	245.50	3	8,516	0.04%
2019/05/27	2	244.25	1	244.00	245.00	1	8,683	0.01%
2019/05/24	11	246.64	8	243.50	242.00	3	8,740	0.03%
2019/05/23	28	245.09	28	244.71	244.50	0	8,862	0.00%
2019/05/22	9	256.11	5	259.20	253.50	4	8,826	0.05%
2019/05/21	3	252.33	1	254.00	258.00	2	8,950	0.02%
2019/05/20	27	251.48	25	251.50	251.50	2	8,962	0.02%
2019/05/17	17	250.12	22	250.34	249.50	-5	9,055	-0.06%
2019/05/16	46.1	254.69	43	253.47	249.00	3.1	9,151	0.03%
2019/05/15	50	260.63	49	261.12	259.00	1	9,247	0.01%
2019/05/14	39	258.67	45	258.76	258.00	-6	9,619	-0.06%
2019/05/13	63	267.90	31	267.87	259.50	32	9,767	0.33%
2019/05/10	24.1	283.60	20	282.80	280.50	4.1	9,627	0.04%
2019/05/09	20	291.23	27	288.69	286.00	-7	9,500	-0.07%
2019/05/08	39	289.82	40	288.03	294.50	-1	9,514	-0.01%
2019/05/07	26	296.23	20	293.38	293.00	6	9,594	0.06%
2019/05/06	7	292.71	5	292.30	293.50	2	9,807	0.02%
2019/05/03	37	299.66	20	300.25	300.00	17	9,747	0.17%
2019/05/02	15	301.80	11.2	302.97	303.50	3.8	9,674	0.04%
2019/04/30	13	301.08	13	304.12	304.50	0	9,690	0.00%
2019/04/29	29	308.47	31	301.82	300.50	-2	9,725	-0.02%
2019/04/26	27	321.54	24	318.35	319.00	3	9,583	0.03%
2019/04/25	24	309.54	33	310.23	321.50	-9	9,624	-0.09%
2019/04/24	48	322.20	40	320.25	319.50	8	9,552	0.08%
2019/04/23	3	321.33	4	322.75	321.50	-1	9,640	-0.01%
2019/04/22	4	333.75	2	328.50	327.50	2	9,626	0.02%
2019/04/19	1	327.00	1	333.00	333.50	0	9,748	0.00%
2019/04/18	9	339.72	7	336.29	331.00	2	9,862	0.02%
2019/04/17	11	340.27	18.1	338.78	345.00	-7.1	9,990	-0.07%
2019/04/16	7	331.29	5	334.00	332.50	2	9,759	0.02%
2019/04/15	4	330.13	6	331.00	330.50	-2	9,814	-0.02%
2019/04/12	2	326.75	0	0.00	326.00	2	10,131	0.02%
2019/04/11	10	329.75	11	330.59	329.00	-1	10,283	-0.01%
2019/04/10	9	328.06	7	328.00	329.00	2	10,265	0.02%
2019/04/09	6	329.42	3	331.67	330.00	3	10,321	0.03%
2019/04/08	5	329.69	2	328.00	324.50	3	10,433	0.03%
2019/04/03	2	330.25	5	325.50	330.00	-3	10,555	-0.03%
2019/04/02	1	322.00	0	0.00	320.00	1	10,591	0.01%
2019/04/01	5	324.00	5	321.30	321.00	0	10,685	0.00%
2019/03/29	3	325.50	12	325.83	323.00	-9	10,728	-0.08%
2019/03/28	20	323.55	11	324.86	322.00	9	10,981	0.08%
2019/03/27	9.1	323.67	9	322.67	324.00	0.1	11,222	0.00%
2019/03/26	31.1	321.52	50	322.65	323.00	-19	11,369	-0.17%
2019/03/25	7	318.50	3	320.00	318.00	4	11,539	0.03%
2019/03/22	37	335.85	16	336.28	331.00	21	11,684	0.18%
2019/03/21	43	334.97	43	333.55	334.50	0	11,979	0.00%
2019/03/20	16	334.78	16	334.47	334.50	0	12,400	0.00%
2019/03/19	32	340.16	42	335.95	333.50	-10	12,527	-0.08%
2019/03/18	58.1	346.63	34	345.90	341.00	24.1	12,700	0.19%
2019/03/15	48	348.79	35	348.67	345.50	13	12,962	0.10%
2019/03/14	19	339.05	50	340.86	339.00	-31	12,989	-0.24%
2019/03/13	16	335.22	7	333.57	338.00	9	13,305	0.07%
2019/03/12	26	341.17	7	335.64	332.00	19	13,549	0.14%
2019/03/11	5	335.90	6	337.76	339.50	-1	13,804	-0.01%
2019/03/08	18	331.31	19	330.68	336.50	-1	14,058	-0.01%
2019/03/07	9.1	332.26	14	333.07	336.00	-5	14,258	-0.03%
2019/03/06	13	341.15	5	344.10	339.50	8	14,670	0.05%
2019/03/05	7	341.50	5	343.50	340.00	2	15,102	0.01%
2019/03/04	6	345.25	6	346.92	349.50	0	15,341	0.00%
2019/02/27	18	350.00	15	353.70	346.00	3	15,421	0.02%
2019/02/26	13	378.54	21	378.74	372.00	-8	15,363	-0.05%
2019/02/25	4	375.75	9.2	379.59	375.00	-5.2	15,588	-0.03%
2019/02/22	13.3	379.72	10	378.00	375.50	3.3	15,898	0.02%
2019/02/21	21	375.90	8	375.69	381.00	13	15,977	0.08%
2019/02/20	17	380.68	21	379.55	373.00	-4	16,022	-0.02%
2019/02/19	7	369.14	7	368.21	368.00	0	16,155	0.00%
2019/02/18	11	370.18	24	368.73	371.50	-13	16,227	-0.08%
2019/02/15	19	364.05	13	365.46	360.00	6	16,313	0.04%
2019/02/14	52	379.17	53	379.08	375.50	-1	16,411	-0.01%
2019/02/13	68	371.35	56	370.89	382.50	12	16,498	0.07%
2019/02/12	17	344.53	17.1	347.22	352.00	-0.1	16,465	0.00%
2019/02/11	1	328.00	6	327.92	328.00	-5	16,537	-0.03%
2019/01/30	6	322.50	34	323.85	321.50	-28	17,013	-0.16%
2019/01/29	4	321.50	3	322.00	321.00	1	17,472	0.01%
2019/01/28	38.1	334.14	9	332.78	328.00	29.1	17,718	0.16%
2019/01/25	10	322.85	17	328.18	328.50	-7	18,290	-0.04%
2019/01/24	6	317.75	6	315.50	315.00	0	18,538	0.00%
2019/01/23	8	314.38	7	313.86	316.50	1	19,031	0.01%
2019/01/22	7	315.79	7	318.43	316.50	0	19,435	0.00%
2019/01/21	31	323.00	33	322.91	320.00	-2	19,803	-0.01%
2019/01/18	9	317.28	7	317.43	318.50	2	20,210	0.01%
2019/01/17	19	318.32	19	318.16	313.50	0	20,494	0.00%
2019/01/16	12	317.71	11.4	317.46	317.50	0.6	20,815	0.00%
2019/01/15	3	313.33	6	312.58	314.00	-3	21,044	-0.01%
2019/01/14	29	305.60	26	307.13	307.00	3	21,175	0.01%
2019/01/11	10	309.25	10	307.15	306.00	0	21,492	0.00%
2019/01/10	24	306.02	30	305.35	304.50	-6	21,530	-0.03%
2019/01/09	9	312.67	14	310.35	303.50	-5	21,682	-0.02%
2019/01/08	9	296.22	6	294.00	294.00	3	21,582	0.01%
2019/01/07	38	299.22	44	297.52	296.50	-6	21,821	-0.03%
2019/01/04	65	291.00	56	291.91	289.50	9	22,086	0.04%
2019/01/03	16	309.06	7	306.43	303.00	9	22,148	0.04%
2019/01/02	2	317.25	1	320.00	314.00	1	22,326	0.00%
2018/12/28	5	322.10	2	319.25	319.00	3	22,743	0.01%
2018/12/27	7	326.71	13	325.69	321.00	-6	23,057	-0.03%
2018/12/26	14	331.93	14	320.68	314.00	0	23,010	0.00%
2018/12/25	15	323.27	20	321.35	328.50	-5	22,973	-0.02%
2018/12/24	19	323.00	21	324.45	331.00	-2	23,045	-0.01%
2018/12/22	17	323.41	20	324.05	322.50	-3	23,071	-0.01%
2018/12/21	20	317.15	23	311.99	328.00	-3	23,401	-0.01%
2018/12/20	10	314.90	8	311.25	314.00	2	23,379	0.01%
2018/12/19	51	325.35	51	326.20	320.00	0	23,332	0.00%
2018/12/18	41	316.26	36	316.08	320.00	5	23,364	0.02%
2018/12/17	34	322.71	36	321.28	321.50	-2	23,451	-0.01%
2018/12/14	37	313.74	34	313.99	320.00	3	23,654	0.01%
2018/12/13	116	323.34	110	325.21	314.50	6	23,631	0.03%	大買/大賣/
2018/12/12	33	339.48	35	340.63	338.50	-2	23,390	-0.01%
2018/12/11	49	327.21	51	327.39	332.00	-2	23,313	-0.01%
2018/12/10	55	335.05	57	335.05	323.50	-2	23,451	-0.01%
2018/12/07	59	353.06	71	353.56	356.50	-12	23,309	-0.05%
2018/12/06	84	373.88	63	357.49	349.50	21	23,214	0.09%
2018/12/05	47	389.89	55	389.31	388.00	-8	23,066	-0.03%
2018/12/04	82	409.70	79	410.15	401.50	3	23,116	0.01%
2018/12/03	12	401.63	17	400.15	407.00	-5	23,138	-0.02%
2018/11/30	48	362.73	48	364.19	370.00	0	23,150	0.00%
2018/11/29	57	372.61	51	372.29	359.50	6	23,039	0.03%
2018/11/28	21	347.69	25	351.04	357.50	-4	22,901	-0.02%
2018/11/27	79	332.80	72	330.04	340.00	7	22,647	0.03%
2018/11/26	67	323.19	74	322.98	327.00	-7	22,440	-0.03%
2018/11/23	56	328.95	52	330.69	319.00	4	22,378	0.02%
2018/11/22	23	342.54	28	340.34	332.00	-5	22,313	-0.02%
2018/11/21	46	326.20	64.2	324.68	340.00	-18.2	22,117	-0.08%
2018/11/20	105	318.85	83.1	319.49	321.00	21.9	21,995	0.10%	大買/
2018/11/19	43	314.33	42.1	314.59	317.50	1	21,950	0.00%
2018/11/16	59	313.81	51	316.13	310.00	8	21,979	0.04%
2018/11/15	30	306.80	29.2	309.07	312.00	0.9	21,801	0.00%
2018/11/14	23	309.43	23	310.93	306.00	0	21,837	0.00%
2018/11/13	12	300.25	23	297.37	311.00	-11	21,884	-0.05%
2018/11/12	18	309.97	11	307.00	310.00	7	21,928	0.03%
2018/11/09	38	322.97	40	323.36	329.00	-2	21,966	-0.01%
2018/11/08	43	338.55	41	340.82	324.00	2	21,832	0.01%
2018/11/07	26	320.06	28.1	314.79	331.00	-2.1	21,787	-0.01%
2018/11/06	66.1	332.04	58	328.59	308.00	8.1	21,693	0.04%
2018/11/05	20	338.25	25	338.98	340.00	-5	21,585	-0.02%
2018/11/02	57	367.99	65	366.36	345.50	-8	21,659	-0.04%
2018/11/01	60	331.01	62.1	334.24	347.00	-2.1	21,253	-0.01%
2018/10/31	104.1	317.27	137	314.84	315.50	-33	20,947	-0.16%	大買/大賣/
2018/10/30	97.1	304.59	88	306.20	298.00	9.1	20,601	0.04%
2018/10/29	124.2	323.89	94	323.97	320.00	30.2	20,523	0.15%	大買/
2018/10/26	81	320.88	82	322.03	324.00	-1	20,366	0.00%
2018/10/25	53.7	325.42	41	325.55	315.50	12.7	20,022	0.06%
2018/10/24	50	359.14	71	363.68	349.00	-21	19,958	-0.11%
2018/10/23	71.2	380.43	70	380.67	366.00	1.2	19,663	0.01%
2018/10/22	58	385.99	71	384.70	390.00	-13	19,377	-0.07%
2018/10/19	103.1	395.24	72	396.10	394.00	31.1	19,227	0.16%	大買/
2018/10/18	43	423.33	44	425.02	421.50	-1	18,942	-0.01%
2018/10/17	60	431.96	71	438.04	418.00	-11	18,861	-0.06%
2018/10/16	14	422.89	33	422.80	419.00	-19	18,685	-0.10%
2018/10/15	69	418.29	58	420.71	410.00	11	18,626	0.06%
2018/10/12	118	408.28	109	408.55	415.00	9	18,516	0.05%	大買/大賣/
2018/10/11	102.1	391.19	97	392.80	388.00	5.1	18,424	0.03%	大買/
2018/10/09	32.1	413.68	40.1	411.96	423.50	-8	18,235	-0.04%
2018/10/08	37	393.93	94	391.98	404.00	-57	17,981	-0.32%
2018/10/05	97.1	428.79	66	430.51	403.00	31.1	17,564	0.18%
2018/10/04	53.1	452.05	69	454.97	446.00	-16	17,277	-0.09%
2018/10/03	26.1	453.74	17	454.65	451.00	9.1	17,402	0.05%
2018/10/02	32.2	467.61	26	471.33	458.00	6.2	17,240	0.04%
2018/10/01	28.1	465.29	53	465.25	470.00	-25	17,144	-0.15%
2018/09/28	64.1	467.23	42	462.08	459.00	22.1	17,136	0.13%
2018/09/27	73.1	486.29	46	468.89	466.00	27.1	16,819	0.16%
2018/09/26	43.1	499.58	34	499.15	490.00	9.1	16,641	0.05%
2018/09/25	26	513.04	20	514.10	506.00	6	16,651	0.04%
2018/09/21	36	504.13	43.2	506.14	514.00	-7.2	16,571	-0.04%
2018/09/20	58	479.53	60	481.15	490.00	-2	16,382	-0.01%
2018/09/19	45.2	505.43	47	500.21	479.00	-1.8	15,986	-0.01%
2018/09/18	28	509.46	16	511.56	501.00	12	15,768	0.08%
2018/09/17	35	530.57	51	531.39	533.00	-16	15,646	-0.10%
2018/09/14	67	521.73	65.1	514.32	534.00	2	15,608	0.01%
2018/09/13	32.1	529.93	18	541.11	508.00	14.1	15,358	0.09%
2018/09/12	18.1	530.49	15	524.93	528.00	3.1	15,240	0.02%
2018/09/11	20	546.00	17	547.76	546.00	3	15,244	0.02%
2018/09/10	50.2	533.99	51	537.96	532.00	-0.9	15,046	-0.01%
2018/09/07	32.2	582.52	32	558.38	545.00	0.2	14,799	0.00%
2018/09/06	46.2	608.15	34	600.94	595.00	12.2	14,466	0.08%
2018/09/05	26.1	623.53	19	615.58	611.00	7.1	14,238	0.05%
2018/09/04	33	619.85	35	624.49	630.00	-2	14,222	-0.01%
2018/09/03	50.1	663.63	47	652.40	629.00	3.1	13,956	0.02%
2018/08/31	18	697.67	14	698.14	698.00	4	13,827	0.03%
2018/08/30	18	699.89	20	700.95	696.00	-2	13,859	-0.01%
2018/08/29	21	698.00	38.1	697.59	705.00	-17.1	13,851	-0.12%
2018/08/28	22.1	692.15	9.2	686.44	675.00	12.9	13,739	0.09%
2018/08/27	15	681.40	22	683.78	695.00	-7	13,582	-0.05%
2018/08/24	20	643.15	22.1	642.95	643.00	-2.1	13,402	-0.02%
2018/08/23	22.1	641.39	14	634.21	628.00	8.1	13,317	0.06%
2018/08/22	22	659.63	27	658.15	650.00	-5	13,214	-0.04%
2018/08/21	29	663.10	22	666.50	673.00	7	13,070	0.05%
2018/08/20	24	639.13	27	652.48	662.00	-3	12,901	-0.02%
2018/08/17	23	670.33	17	668.47	630.00	6	12,641	0.05%
2018/08/16	18	635.72	19.1	653.57	663.00	-1.1	12,302	-0.01%
2018/08/15	24	615.42	23	616.96	610.00	1	12,018	0.01%
2018/08/14	18.1	623.98	30	627.07	637.00	-11.9	11,792	-0.10%
2018/08/13	31	614.19	20	602.55	597.00	11	11,467	0.10%
2018/08/10	19.3	677.84	7	667.14	651.00	12.3	11,084	0.11%
2018/08/09	17	731.65	13	719.38	720.00	4	10,698	0.04%
2018/08/08	18	761.72	14	744.71	742.00	4	10,347	0.04%
2018/08/07	1	787.00	4	760.50	788.00	-3	10,030	-0.03%
2018/08/06	15	744.67	15	739.47	724.00	0	10,095	0.00%
2018/08/03	29	720.72	20	716.70	730.00	9	10,156	0.09%
2018/08/02	26	731.54	17	722.41	716.00	9	9,950	0.09%
2018/08/01	8	782.88	17	800.06	795.00	-9	9,883	-0.09%
2018/07/31	16	798.94	6	797.00	781.00	10	9,829	0.10%
2018/07/30	13	862.91	7.1	880.85	840.00	5.9	9,636	0.06%
2018/07/27	1	914.00	3	929.67	933.00	-2	9,581	-0.02%
2018/07/26	2	918.50	0	0.00	915.00	2	9,643	0.02%
2018/07/25	3	906.02	4	917.02	925.00	-1	9,619	-0.01%
2018/07/24	7	862.57	15.1	874.96	893.00	-8.1	9,720	-0.08%
2018/07/23	11	818.55	13	837.23	843.00	-2	9,844	-0.02%
2018/07/20	15	849.57	11	841.45	812.00	4	9,892	0.04%
2018/07/19	5	882.60	10	878.00	892.00	-5	9,848	-0.05%
2018/07/18	12	897.38	8	881.87	860.00	4	9,781	0.04%
2018/07/17	6	945.33	0	908.00	904.00	6	9,682	0.06%
2018/07/16	1.1	1003.27	1	961.00	962.00	0.1	9,580	0.00%
2018/07/13	2	1014.99	2	1001.50	998.00	0	9,632	0.00%
2018/07/12	3	992.68	2	1006.50	1005.00	1	9,608	0.01%
2018/07/11	12	987.90	5	982.80	965.00	7	9,508	0.07%
2018/07/10	1	1020.00	1	1035.24	1045.00	0	9,173	0.00%
2018/07/09	3	1041.67	6	1040.00	1020.00	-3	9,168	-0.03%
2018/07/06	7	1123.57	9	1090.70	1175.00	-2	9,120	-0.02%
2018/07/05	1	1120.00	2	1122.50	1115.00	-1	9,021	-0.01%
2018/07/04	0	1185.00	0	1185.00	1180.00	0	8,974	0.00%
2018/07/03	13	1248.44	4	1201.16	1165.00	9	8,943	0.10%
2018/07/02	7	1195.00	15	1170.34	1230.00	-8	8,742	-0.09%
2018/06/29	4	1135.00	4	1108.75	1125.00	0	8,658	0.00%
2018/06/28	10	1045.00	10	1050.00	1055.00	0	8,572	0.00%
2018/06/27	0	1010.00	0	0.00	1020.00	0	8,554	0.00%
2018/06/26	2	978.00	4	987.50	1035.00	-2	8,482	-0.02%
2018/06/25	3	958.00	4	961.25	949.00	-1	8,446	-0.01%
2018/06/22	4	952.25	6.1	950.55	942.00	-2.1	8,464	-0.02%
2018/06/21	3	1003.67	1	1055.00	987.00	2	8,456	0.02%
2018/06/20	18	974.17	8.2	998.65	1010.00	9.8	8,485	0.12%
2018/06/19	2	1064.85	1.1	1125.74	1035.00	0.9	8,404	0.01%
2018/06/15	7	1106.46	18	1092.51	1135.00	-11	8,410	-0.13%
2018/06/14	3	1101.45	1	1150.00	1080.00	2	8,400	0.02%
2018/06/13	3	1093.33	2	1077.50	1130.00	1	8,377	0.01%
2018/06/12	4	1166.22	1	1115.25	1135.00	3	8,374	0.04%
2018/06/11	0	1210.00	2	1225.00	1210.00	-2	8,254	-0.02%
2018/06/08	4.1	1215.15	3	1221.67	1180.00	1.1	8,214	0.01%
2018/06/07	3	1165.00	1	1142.18	1230.00	2	8,254	0.02%
2018/06/06	0	1115.00	1	1125.00	1125.00	-1	8,199	-0.01%
2018/06/05	2	1015.00	0	1025.00	1025.00	2	8,160	0.02%
2018/06/01	0	982.00	0	0.00	982.00	0	8,189	0.00%
2018/05/31	2	983.63	1	980.00	951.00	1	8,259	0.01%
2018/05/30	3	1020.01	1	1030.00	1035.00	2	8,238	0.02%
2018/05/29	0	1080.00	0	0.00	1090.00	0	8,203	0.00%
2018/05/28	0	0.00	1	999.13	1065.00	-1	8,265	-0.01%
2018/05/25	1	959.00	2	969.49	969.00	-1	8,376	-0.01%
2018/05/23	1	899.92	0	0.00	883.00	1	8,545	0.01%
2018/05/21	0	0.00	2	949.57	974.00	-2	8,574	-0.02%
2018/05/18	4	891.25	1	894.00	886.00	3	8,598	0.03%
2018/05/17	0	844.00	2	834.50	844.00	-2	8,572	-0.02%
2018/05/16	4	961.47	3	935.67	926.00	1	8,565	0.01%
2018/05/15	2	995.06	0	0.00	1000.00	2	8,607	0.02%
2018/05/14	11	912.45	3.2	911.13	913.00	7.8	8,578	0.09%
2018/05/11	18.2	862.52	32	839.22	830.00	-13.8	8,639	-0.16%
2018/05/10	10	800.51	10	808.40	845.00	0	8,382	0.00%
2018/05/09	12	748.00	12	766.75	769.00	0	8,193	0.00%
2018/05/08	5	732.78	4	718.00	718.00	1	8,066	0.01%
2018/05/07	4	712.50	1	741.00	741.00	3	7,911	0.04%
2018/05/04	9	671.22	10	674.70	674.00	-1	7,867	-0.01%
2018/05/03	2	649.00	2	649.50	653.00	0	7,785	0.00%
2018/05/02	13	648.69	2	649.50	655.00	11	7,734	0.14%
2018/04/30	3	630.00	16	625.44	627.00	-13	7,707	-0.17%
2018/04/26	10	599.90	6	601.97	593.00	4	7,738	0.05%
2018/04/25	16	623.41	8	619.00	584.00	8	7,584	0.11%
2018/04/24	13	658.38	23	649.96	639.00	-10	7,374	-0.14%
2018/04/23	8	644.30	6	652.00	684.00	2	7,193	0.03%
2018/04/20	14	649.50	6	637.33	622.00	8	7,192	0.11%
2018/04/19	7	668.00	19	666.63	650.00	-12	7,135	-0.17%
2018/04/18	4	630.75	6.7	639.37	664.00	-2.7	6,969	-0.04%
2018/04/17	12	615.33	9	617.44	604.00	3	6,938	0.04%
2018/04/16	5	580.60	8.2	598.99	616.00	-3.2	6,791	-0.05%
2018/04/13	3	563.33	3	560.00	560.00	0	6,736	0.00%
2018/04/12	2	553.00	0	0.00	552.00	2	6,707	0.03%
2018/04/11	3	553.67	3	546.33	544.00	0	6,723	0.00%
2018/04/10	8	539.13	8	544.38	545.00	0	6,796	0.00%
2018/04/09	9	520.22	0	0.00	532.00	9	6,716	0.13%
2018/04/03	0	0.00	1	501.00	511.00	-1	6,666	-0.02%
2018/04/02	1	519.00	3	514.33	503.00	-2	6,673	-0.03%
2018/03/31	5	535.00	1	530.00	522.00	4	6,625	0.06%
2018/03/30	1	540.00	4	556.50	522.00	-3	6,663	-0.05%
2018/03/29	0	0.00	6	512.50	520.00	-6	6,608	-0.09%
2018/03/27	4	502.63	2	497.50	503.00	2	6,542	0.03%
2018/03/23	2	487.50	0	0.00	484.00	2	6,424	0.03%
2018/03/22	3	507.33	18	502.89	507.00	-15	6,438	-0.23%
2018/03/21	11	480.59	1	481.50	488.00	10	6,366	0.16%
2018/03/20	11	453.05	10	457.60	467.00	1	6,256	0.02%
2018/03/19	11	428.59	0	0.00	441.00	11	6,150	0.18%
2018/03/16	3	418.33	18	417.42	425.00	-15	6,091	-0.25%
2018/03/15	2	406.75	6	413.92	417.50	-4	6,030	-0.07%
2018/03/14	6	415.58	3	404.67	405.50	3	6,045	0.05%
2018/03/13	3	413.83	3	416.83	419.00	0	6,009	0.00%
2018/03/12	1	415.50	3	414.67	410.00	-2	5,998	-0.03%
2018/03/09	8	406.88	6	407.75	405.50	2	5,986	0.03%
2018/03/08	3	402.33	3	400.00	400.50	0	5,903	0.00%
2018/03/07	2	387.50	5	382.60	393.50	-3	5,856	-0.05%
2018/03/06	14	383.11	2	383.25	383.50	12	5,819	0.21%
2018/03/05	4	376.38	14	376.64	377.00	-10	6,084	-0.16%
2018/03/02	4	356.50	5	359.80	365.50	-1	6,006	-0.02%
2018/03/01	1	343.50	2	344.00	346.00	-1	5,882	-0.02%
2018/02/27	3	329.00	3	331.33	330.50	0	5,833	0.00%
2018/02/23	23	341.70	11	337.18	325.00	12	5,726	0.21%
2018/02/22	1	332.00	1	328.50	327.00	0	5,606	0.00%
2018/02/08	1	348.00	2	351.25	348.00	-1	5,406	-0.02%
2018/02/07	0	0.00	1	370.00	357.50	-1	5,364	-0.02%
2018/02/06	3	361.67	3	365.00	354.00	0	5,307	0.00%
2018/02/05	2	385.25	0	0.00	385.00	2	5,207	0.04%
2018/02/02	2	408.25	2	406.75	400.00	0	5,176	0.00%
2018/02/01	0	0.00	1	390.00	386.00	-1	5,070	-0.02%
2018/01/31	2	380.50	2	379.50	387.00	0	5,049	0.00%
2018/01/30	1	372.00	1	382.50	373.00	0	5,001	0.00%
2018/01/29	1	379.00	1	382.00	382.50	0	4,960	0.00%
2018/01/26	1	373.00	0	0.00	373.00	1	4,892	0.02%
2018/01/24	1	398.50	0	0.00	397.00	1	4,794	0.02%
2018/01/23	4	418.00	3	419.50	395.00	1	4,728	0.02%
2018/01/22	4	402.75	8	402.44	415.00	-4	4,613	-0.09%
2018/01/19	0	0.00	1	373.50	389.00	-1	4,490	-0.02%
2018/01/18	1	363.00	1	366.00	362.00	0	4,482	0.00%
2018/01/17	1	353.00	0	0.00	355.00	1	4,397	0.02%
2018/01/16	5	356.50	1	360.00	360.50	4	4,332	0.09%
2018/01/15	3	352.33	1	354.50	354.00	2	4,165	0.05%
2018/01/12	2	382.00	0	0.00	375.00	2	4,073	0.05%
2018/01/11	1	400.00	9	402.50	386.50	-8	4,022	-0.20%
2018/01/10	1	392.00	2	381.00	379.50	-1	3,929	-0.03%
2018/01/09	8	395.00	0	0.00	394.00	8	3,907	0.20%
2018/01/05	3	402.67	4	403.38	404.00	-1	3,856	-0.03%
2018/01/04	5	406.10	3	403.17	398.50	2	3,820	0.05%
2018/01/03	1	380.00	1	388.00	389.00	0	3,730	0.00%
2018/01/02	1	342.00	1	352.99	354.00	0	3,684	0.00%