國巨 (2327)-群益金鼎-土城券商分點個股進出

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
527
漲跌
▲7
漲幅
+1.35%
成交量
1,874張
產業
上市電子零組件類股
1902人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/12/16	0	0.00	5	520.00	520.00	-5	2,581	-0.19%
2024/12/12	2	527.00	0	0.00	526.00	2	2,569	0.08%
2024/12/11	10	531.00	0	529.00	528.00	10	2,600	0.38%
2024/12/10	0.2	539.00	0	541.00	538.00	0.2	2,602	0.01%
2024/12/09	0	537.13	0	0.00	535.00	0	2,608	0.00%
2024/12/06	0	539.80	1	543.99	536.00	-1	2,626	-0.04%
2024/12/05	0	0.00	0	548.00	542.00	0	2,627	0.00%
2024/12/04	12	542.42	12	540.75	545.00	0	2,575	0.00%
2024/12/03	0	0.00	2.1	530.10	525.00	-2.1	2,554	-0.08%
2024/12/02	2	526.00	0.1	527.36	520.00	1.9	2,508	0.08%
2024/11/29	0	0.00	1	516.94	514.00	-1	2,487	-0.04%
2024/11/28	0.1	509.66	0.3	508.14	508.00	-0.2	2,485	-0.01%
2024/11/27	1	527.97	0	529.56	521.00	1	2,427	0.04%
2024/11/26	0	0.00	0	545.00	535.00	0	2,416	0.00%
2024/11/25	0.2	542.00	0.1	541.24	539.00	0.1	2,420	0.00%
2024/11/22	0	0.00	0	539.10	537.00	0	2,426	0.00%
2024/11/21	0	527.40	0	530.44	534.00	0	2,434	0.00%
2024/11/20	2.1	528.20	0	530.18	526.00	2.1	2,440	0.09%
2024/11/19	0	530.00	0	536.89	535.00	0	2,441	0.00%
2024/11/18	0.1	530.46	0.2	533.19	530.00	-0.1	2,446	0.00%
2024/11/15	10	534.01	0	0.00	533.00	10	2,444	0.41%
2024/11/14	0.2	541.24	0	0.00	534.00	0.2	2,453	0.01%
2024/11/13	0.1	551.00	0	548.70	551.00	0.1	2,478	0.00%
2024/11/12	0	548.28	0	0.00	545.00	0	2,489	0.00%
2024/11/11	0	547.75	4	554.00	557.00	-4	2,477	-0.16%
2024/11/08	0	0.00	0	560.40	548.00	0	2,477	0.00%
2024/11/07	10	552.00	0.2	550.64	551.00	9.9	2,473	0.40%
2024/11/06	4	535.01	0	535.72	534.00	4	2,465	0.16%
2024/11/05	0	0.00	0	542.71	538.00	0	2,455	0.00%
2024/11/04	1	546.00	0	0.00	543.00	1	2,502	0.04%
2024/11/01	1	537.00	1.5	540.39	545.00	-0.5	2,541	-0.02%
2024/10/30	4.2	566.22	1.1	562.94	558.00	3.1	2,536	0.12%
2024/10/29	0	594.89	0	0.00	591.00	0	2,439	0.00%
2024/10/28	0	607.00	0	613.00	613.00	0	2,496	0.00%
2024/10/25	0.3	610.03	0	614.00	615.00	0.3	2,497	0.01%
2024/10/24	0.1	611.16	0	0.00	610.00	0.1	2,529	0.00%
2024/10/23	0	613.70	0	618.00	614.00	0	2,571	0.00%
2024/10/22	0	620.00	0	620.00	620.00	0	2,568	0.00%
2024/10/18	0	622.14	0	622.00	624.00	0	2,619	0.00%
2024/10/15	0	624.00	0	626.00	625.00	0	2,708	0.00%
2024/10/14	0	0.00	1.2	612.45	618.00	-1.2	2,706	-0.04%
2024/10/11	1.1	609.13	0.1	608.50	604.00	1	2,736	0.03%
2024/10/09	0	613.75	0	0.00	611.00	0	2,780	0.00%
2024/10/08	0	0.00	0	619.00	613.00	0	2,790	0.00%
2024/10/07	0.1	616.49	0	621.60	624.00	0.1	2,799	0.00%
2024/10/04	0	0.00	0	611.00	607.00	0	2,796	0.00%
2024/09/30	0	629.00	0	0.00	623.00	0	2,808	0.00%
2024/09/27	1.1	634.22	0	645.00	635.00	1	2,826	0.04%
2024/09/26	0	652.98	1	660.00	652.00	-1	2,783	-0.03%
2024/09/25	1	642.04	1	644.97	645.00	0	2,759	0.00%
2024/09/24	0	0.00	0.1	617.18	623.00	-0.1	2,720	0.00%
2024/09/23	0	0.00	0.1	611.96	613.00	-0.1	2,761	0.00%
2024/09/20	0.1	610.64	0.1	606.80	604.00	0.1	2,810	0.00%
2024/09/19	0.2	604.17	0	610.00	609.00	0.2	2,841	0.01%
2024/09/18	0	606.00	0	0.00	604.00	0	2,882	0.00%
2024/09/16	0	0.00	0.1	610.63	615.00	-0.1	2,982	0.00%
2024/09/13	0.1	606.41	0	610.00	606.00	0.1	2,983	0.00%
2024/09/12	1	607.00	0	603.00	603.00	1	3,001	0.03%
2024/09/11	0	572.31	0	578.00	573.00	0	2,989	0.00%
2024/09/09	0	594.00	0	593.92	593.00	0	3,013	0.00%
2024/09/06	0	607.19	0	0.00	607.00	0	2,993	0.00%
2024/09/05	1	606.13	0	617.00	606.00	1	2,994	0.03%
2024/09/04	1	610.01	0	0.00	608.00	1	2,999	0.03%
2024/08/29	0	0.00	0.2	657.00	657.00	-0.2	3,016	-0.01%
2024/08/28	0	651.00	0	651.00	654.00	0	3,026	0.00%
2024/08/27	0	655.00	0	0.00	653.00	0	3,092	0.00%
2024/08/26	0.2	655.00	0	0.00	655.00	0.2	3,098	0.01%
2024/08/23	0	635.00	0	646.00	648.00	0	3,089	0.00%
2024/08/22	0	642.00	0	0.00	641.00	0	3,089	0.00%
2024/08/20	0.2	645.18	0	0.00	646.00	0.2	3,118	0.01%
2024/08/14	0	0.00	1	745.00	745.00	-1	3,046	-0.03%
2024/08/13	0	0.00	2	745.00	738.00	-2	3,028	-0.07%
2024/08/12	2	733.00	0	735.00	733.00	2	3,039	0.07%
2024/08/09	1	729.98	0	0.00	727.00	1	3,045	0.03%
2024/08/08	0	0.00	0	712.00	701.00	0	3,020	0.00%
2024/08/07	0	0.00	1	699.00	702.00	-1	3,001	-0.03%
2024/08/06	1	679.71	5	687.00	677.00	-4	3,014	-0.13%
2024/08/05	0.1	673.00	0	0.00	669.00	0.1	2,986	0.00%
2024/08/02	0.1	753.64	0	0.00	743.00	0.1	2,966	0.00%
2024/08/01	0	0.00	0.1	789.00	786.00	-0.1	2,960	0.00%
2024/07/31	0	0.00	0	773.00	792.00	0	2,961	0.00%
2024/07/30	0	0.00	2	717.50	730.00	-2	3,024	-0.07%
2024/07/29	0	714.56	0	0.00	720.00	0	3,019	0.00%
2024/07/26	0	718.00	0	0.00	727.00	0	3,009	0.00%
2024/07/22	0	743.00	0.3	743.00	742.00	-0.3	2,999	-0.01%
2024/07/17	0	795.00	2	809.00	798.00	-2	2,971	-0.07%
2024/07/16	2	807.00	0	0.00	804.00	2	3,010	0.07%
2024/07/15	0.1	772.00	0	0.00	772.00	0.1	2,958	0.00%
2024/07/12	7	784.57	0	0.00	770.00	7	2,960	0.24%
2024/07/11	0	0.00	10.2	798.71	797.00	-10.2	2,928	-0.35%
2024/07/10	0	0.00	0.8	758.00	764.00	-0.8	2,881	-0.03%
2024/07/09	0	0.00	2	756.50	745.00	-2	2,899	-0.07%
2024/07/08	0	0.00	1	754.00	755.00	-1	2,903	-0.03%
2024/07/02	0	0.00	2	715.00	717.00	-2	2,916	-0.07%
2024/06/27	7	738.00	0	0.00	742.00	7	3,027	0.23%
2024/06/26	0	0.00	1.3	757.65	763.00	-1.3	2,986	-0.04%
2024/06/24	1	762.00	0.5	757.71	759.00	0.5	2,915	0.02%
2024/06/21	6	747.00	0.2	740.87	759.00	5.8	2,880	0.20%
2024/06/19	0	0.00	7	717.57	717.00	-7	2,817	-0.25%
2024/06/18	0	0.00	0	713.00	712.00	0	2,839	0.00%
2024/06/14	0	695.00	0	694.00	696.00	0	2,819	0.00%
2024/06/13	0	0.00	3.2	677.81	678.00	-3.2	2,780	-0.12%
2024/06/12	2	667.00	0	0.00	668.00	2	2,785	0.07%
2024/06/11	2	667.50	0	670.00	666.00	2	2,800	0.07%
2024/06/07	0	684.00	2	685.00	678.00	-2	2,825	-0.07%
2024/06/06	0	0.00	0	675.00	674.00	0	2,815	0.00%
2024/06/05	1	672.00	0	0.00	671.00	1	2,804	0.04%
2024/06/03	0	677.00	0.5	676.00	677.00	-0.5	2,841	-0.02%
2024/05/31	0.1	674.00	0.1	666.72	662.00	-0.1	2,834	0.00%
2024/05/29	0	668.00	0	0.00	668.00	0	2,791	0.00%
2024/05/28	0	0.00	1	670.00	669.00	-1	2,854	-0.04%
2024/05/27	9	671.22	2	666.00	667.00	7	2,880	0.24%
2024/05/24	0.2	648.00	0	642.00	651.00	0.2	2,838	0.01%
2024/05/23	0	638.14	9	641.33	638.00	-9	2,811	-0.32%
2024/05/21	0	0.00	1.2	627.17	630.00	-1.2	2,814	-0.04%
2024/05/20	1.1	635.82	0	0.00	634.00	1.1	2,812	0.04%
2024/05/16	1.1	645.73	2	641.50	645.00	-0.9	2,800	-0.03%
2024/05/15	2	632.50	1.2	638.50	630.00	0.8	2,808	0.03%
2024/05/14	2	632.00	1	636.00	634.00	1	2,817	0.04%
2024/05/13	1	636.00	1	640.00	636.00	0	2,813	0.00%
2024/05/10	1.5	636.67	0	0.00	635.00	1.5	2,809	0.05%
2024/05/09	0	659.00	0.1	655.00	648.00	-0.1	2,781	0.00%
2024/05/08	0	659.50	0	0.00	662.00	0	2,748	0.00%
2024/05/07	0	650.77	0.1	657.00	658.00	-0.1	2,729	0.00%
2024/05/06	2.2	663.60	8	653.88	659.00	-5.8	2,689	-0.22%
2024/05/03	10.2	663.53	4.6	660.08	655.00	5.6	2,641	0.21%
2024/05/02	0.2	625.00	0	0.00	625.00	0.2	2,467	0.01%
2024/04/24	0	0.00	2	619.50	624.00	-2	2,408	-0.08%
2024/04/22	1	598.00	0	0.00	599.00	1	2,430	0.04%
2024/04/19	1	584.00	2	593.00	588.00	-1	2,393	-0.04%
2024/04/18	1	588.00	0	0.00	593.00	1	2,348	0.04%
2024/04/16	2	585.00	0	0.00	585.00	2	2,348	0.09%
2024/04/11	2	609.50	0	0.00	609.00	2	2,256	0.09%
2024/04/10	0	0.00	0	623.00	621.00	0	2,230	0.00%
2024/04/02	0	617.00	0.6	616.93	616.00	-0.6	2,171	-0.03%
2024/04/01	0	621.95	4.4	614.70	622.00	-4.4	2,135	-0.20%
2024/03/29	0.3	593.00	2	593.50	591.00	-1.7	2,016	-0.08%
2024/03/26	0.1	575.00	0	0.00	577.00	0.1	2,007	0.00%
2024/03/25	2	589.50	0.1	582.00	582.00	1.9	1,987	0.10%
2024/03/21	0	0.00	7	573.00	585.00	-7	1,958	-0.36%
2024/03/20	0	0.00	0.1	579.00	579.00	-0.1	1,938	-0.01%
2024/03/18	0	0.00	1	585.00	586.00	-1	2,040	-0.05%
2024/03/15	0	0.00	0	581.00	583.00	0	2,079	0.00%
2024/03/14	0	588.00	0	0.00	584.00	0	2,123	0.00%
2024/03/13	1	584.00	1.1	580.00	583.00	-0.1	2,121	-0.01%
2024/03/08	1	568.00	1	568.00	565.00	0	2,087	0.00%
2024/03/04	0.1	562.00	0.8	558.00	556.00	-0.7	2,094	-0.03%
2024/03/01	0	0.00	0.2	567.00	563.00	-0.2	2,148	-0.01%
2024/02/29	0	555.00	0	0.00	558.00	0	2,085	0.00%
2024/02/27	0	0.00	0.2	548.00	539.00	-0.2	2,137	-0.01%
2024/02/21	0	0.00	0	556.00	556.00	0	2,096	0.00%
2024/02/16	0.1	545.83	0	0.00	543.00	0.1	2,094	0.00%
2024/02/15	0.1	550.00	0	0.00	551.00	0.1	2,067	0.00%
2024/02/05	1	546.00	0	0.00	550.00	1	2,061	0.05%
2024/02/01	0.1	551.00	0	0.00	552.00	0.1	2,039	0.00%
2024/01/29	0	556.50	0	0.00	558.00	0	2,030	0.00%
2024/01/25	0	557.00	0	0.00	556.00	0	2,054	0.00%
2024/01/24	0.6	555.50	0	0.00	553.00	0.6	2,098	0.03%
2024/01/18	0.2	560.00	0	0.00	557.00	0.2	2,132	0.01%
2024/01/15	0	575.00	0.1	573.00	576.00	-0.1	2,039	0.00%
2024/01/11	0	553.00	0	0.00	554.00	0	2,046	0.00%
2024/01/10	1	555.00	0	0.00	555.00	1	2,064	0.05%
2024/01/08	0	572.00	0	0.00	572.00	0	2,080	0.00%
2024/01/05	1	573.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	1	576.00	0	0.00	577.00	1	2,125	0.05%
2024/01/03	0	579.00	0	0.00	578.00	0	2,127	0.00%
2023/12/27	0	0.00	0.1	603.00	601.00	-0.1	2,114	0.00%
2023/12/26	0.5	599.00	0	0.00	600.00	0.5	2,124	0.02%
2023/12/25	0.1	592.00	0	0.00	594.00	0.1	2,137	0.00%
2023/12/22	0.3	596.00	1	594.00	596.00	-0.7	2,130	-0.03%
2023/12/20	0	0.00	0.4	614.00	614.00	-0.4	2,114	-0.02%
2023/12/14	1	634.00	0	627.00	634.00	1	2,058	0.05%
2023/12/12	0	0.00	2	621.98	619.00	-2	1,991	-0.10%
2023/12/11	2	614.00	0	0.00	614.00	2	1,943	0.10%
2023/12/08	0	0.00	0.2	601.00	601.00	-0.2	1,894	-0.01%
2023/12/06	6	602.00	0	0.00	595.00	6	1,901	0.32%
2023/12/01	0	0.00	1.8	595.68	597.00	-1.8	1,862	-0.10%
2023/11/30	0	597.00	1	599.00	601.00	-1	1,869	-0.05%
2023/11/28	0	0.00	2.2	588.56	594.00	-2.2	1,921	-0.11%
2023/11/24	8	577.00	1	575.00	575.00	7	1,859	0.38%
2023/11/23	0	0.00	1.1	548.10	545.00	-1.1	1,763	-0.06%
2023/11/21	0	0.00	0.1	548.00	550.00	-0.1	1,781	-0.01%
2023/11/20	0.1	540.00	0	0.00	543.00	0.1	1,779	0.01%
2023/11/15	1	546.00	2	553.00	548.00	-1	1,768	-0.06%
2023/11/14	0.1	545.00	0	0.00	546.00	0.1	1,764	0.00%
2023/11/13	0	0.00	0.2	554.00	557.00	-0.2	1,781	-0.01%
2023/11/08	0	0.00	6	553.00	549.00	-6	1,796	-0.33%
2023/11/07	2	557.00	1	556.00	557.00	1	1,799	0.06%
2023/11/03	6	551.00	0	0.00	549.00	6	1,785	0.34%
2023/11/02	0	0.00	7	548.00	547.00	-7	1,778	-0.39%
2023/11/01	1	542.00	2	544.00	538.00	-1	1,760	-0.06%
2023/10/27	1	535.00	0	0.00	534.00	1	1,733	0.06%
2023/10/19	0	0.00	0.1	547.00	549.00	-0.1	1,820	0.00%
2023/10/17	0	0.00	0.1	551.18	547.00	-0.1	1,808	-0.01%
2023/10/05	0	0.00	0.2	528.00	530.00	-0.2	1,819	-0.01%
2023/09/21	0	0.00	1	515.00	518.00	-1	1,882	-0.05%
2023/09/20	0	0.00	1	517.00	520.00	-1	1,877	-0.05%
2023/09/18	1	519.00	0	0.00	525.00	1	1,903	0.05%
2023/09/15	1	522.00	0	0.00	522.00	1	1,898	0.05%
2023/09/14	0	0.00	0.1	509.00	512.00	-0.1	1,870	0.00%
2023/09/12	0	0.00	1.1	511.90	514.00	-1.1	1,892	-0.06%
2023/09/06	0	0.00	0.4	502.00	505.00	-0.4	1,973	-0.02%
2023/09/01	0	506.00	0	0.00	499.50	0	1,977	0.00%
2023/08/30	0	0.00	3	483.00	482.50	-3	1,928	-0.16%
2023/08/25	3	470.17	0	0.00	470.00	3	2,122	0.14%
2023/08/24	1	471.00	1	471.50	471.50	0	2,210	0.00%
2023/08/23	0	0.00	1	470.50	470.50	-1	2,265	-0.04%
2023/08/22	1	465.50	1	466.00	466.00	0	2,359	0.00%
2023/08/21	0	0.00	0.2	460.00	456.50	-0.2	2,419	-0.01%
2023/08/16	0	0.00	2	450.50	448.50	-2	2,520	-0.08%
2023/08/15	0.1	454.00	0	0.00	453.00	0.1	2,548	0.00%
2023/08/02	2	464.00	0	0.00	463.00	2	2,653	0.08%
2023/07/31	0	0.00	1	461.00	459.50	-1	2,652	-0.04%
2023/07/26	0	0.00	1	449.50	449.50	-1	2,598	-0.04%
2023/07/24	0	0.00	1	463.50	457.50	-1	2,572	-0.04%
2023/07/21	0	0.00	2	473.25	473.50	-2	2,539	-0.08%
2023/07/20	0	0.00	1	485.00	485.00	-1	2,540	-0.04%
2023/07/18	0	0.00	1	492.00	489.00	-1	2,621	-0.04%
2023/07/17	0	0.00	1	503.00	503.00	-1	2,606	-0.04%
2023/07/13	0	0.00	0	499.00	491.00	0	2,614	0.00%
2023/07/12	0	0.00	1	495.00	497.00	-1	2,614	-0.04%
2023/07/11	0	0.00	3	497.00	496.50	-3	2,667	-0.11%
2023/07/05	0	491.50	0	0.00	487.50	0	2,786	0.00%
2023/07/04	0	0.00	1	499.50	497.50	-1	2,763	-0.04%
2023/07/03	1	498.00	1.3	498.97	499.50	-0.3	2,747	-0.01%
2023/06/20	1	496.50	0	0.00	496.00	1	2,833	0.04%
2023/06/16	1	506.97	0	0.00	506.00	1	2,851	0.04%
2023/06/15	0	502.50	2	508.50	510.00	-2	2,843	-0.07%
2023/06/14	1	499.50	0	0.00	499.50	1	2,833	0.04%
2023/06/13	1	495.00	1	492.50	495.00	0	2,851	0.00%
2023/06/12	1	491.00	0	0.00	488.00	1	2,910	0.03%
2023/06/07	1	503.00	2	504.50	504.00	-1	3,005	-0.03%
2023/06/06	2	508.50	2	502.00	502.00	0	3,017	0.00%
2023/06/05	3	513.33	4	517.00	519.00	-1	2,987	-0.03%
2023/06/02	2	506.00	0	0.00	506.00	2	2,963	0.07%
2023/06/01	4	500.00	5	500.10	500.00	-1	2,944	-0.03%
2023/05/29	0	0.00	0	505.00	508.00	0	2,835	0.00%
2023/05/26	0	0.00	1	499.50	502.00	-1	2,797	-0.04%
2023/05/25	1	498.50	0	499.16	507.00	1	2,742	0.04%
2023/05/24	0	0.00	5	491.10	492.50	-5	2,711	-0.18%
2023/05/23	1	493.50	0	0.00	493.50	1	2,689	0.04%
2023/05/22	0	491.00	0	0.00	493.00	0	2,684	0.00%
2023/05/19	0	500.29	0	0.00	495.50	0	2,674	0.00%
2023/05/18	0	0.00	0	496.25	500.00	0	2,777	0.00%
2023/05/17	1	490.02	0	0.00	488.50	1	2,793	0.04%
2023/05/12	0	0.00	1	493.50	496.00	-1	2,884	-0.03%
2023/05/11	0	0.00	1	493.50	490.00	-1	2,961	-0.03%
2023/05/09	1	500.00	1	489.50	500.00	0	2,957	0.00%
2023/05/08	6	510.00	2	504.00	504.00	4	2,943	0.14%
2023/05/05	0	0.00	2	504.00	506.00	-2	2,957	-0.07%
2023/05/04	0	0.00	2	490.50	493.50	-2	2,967	-0.07%
2023/05/02	3	500.50	1	503.00	502.00	2	3,036	0.07%
2023/04/27	1	493.50	0	0.00	492.00	1	3,153	0.03%
2023/04/26	1	489.50	1	495.00	495.00	0	3,150	0.00%
2023/04/25	1.2	489.68	0	0.00	490.50	1.2	3,155	0.04%
2023/04/21	1.1	503.18	10	504.00	495.50	-8.9	3,149	-0.28%
2023/04/14	1	556.00	1	549.00	553.00	0	3,301	0.00%
2023/04/13	1	548.00	2	549.00	542.00	-1	3,262	-0.03%
2023/04/12	3	545.33	2	545.00	542.00	1	3,214	0.03%
2023/04/10	3	532.33	2	532.50	530.00	1	3,136	0.03%
2023/03/31	0	0.00	1	532.00	529.00	-1	3,095	-0.03%
2023/03/24	0	0.00	0.1	522.00	527.00	-0.1	3,153	0.00%
2023/03/21	2	503.50	2.1	506.00	505.00	-0.1	3,160	0.00%
2023/03/20	0.1	500.00	0.2	500.00	500.00	-0.1	3,157	0.00%
2023/03/17	1	490.01	0	0.00	496.00	1	3,177	0.03%
2023/03/16	0.1	485.00	1.3	484.80	486.50	-1.2	3,182	-0.04%
2023/03/15	1	508.00	2.2	503.80	492.00	-1.2	3,179	-0.04%
2023/03/14	0.1	509.00	0	0.00	505.00	0.1	3,132	0.00%
2023/03/13	3.2	511.00	0	0.00	519.00	3.2	3,134	0.10%
2023/03/10	2.2	523.82	1.1	532.38	518.00	1.2	3,165	0.04%
2023/03/07	0	0.00	0.1	558.00	559.00	-0.1	3,204	0.00%
2023/03/06	3	554.00	0	0.00	557.00	3	3,199	0.09%
2023/03/03	1.1	542.29	3	541.67	539.00	-2	3,168	-0.06%
2023/03/02	2	530.00	1	533.00	531.00	1	3,150	0.03%
2023/03/01	1	529.00	1	539.00	538.00	0	3,141	0.00%
2023/02/24	0.1	540.00	0	0.00	538.00	0.1	3,104	0.00%
2023/02/23	1	541.00	0	0.00	543.00	1	3,113	0.03%
2023/02/22	1	543.00	3	548.33	541.00	-2	3,120	-0.06%
2023/02/17	1	569.00	0.2	569.08	569.00	0.8	3,234	0.03%
2023/02/16	2.2	574.91	1.8	573.97	575.00	0.4	3,252	0.01%
2023/02/15	0	0.00	2	541.50	545.00	-2	3,223	-0.06%
2023/02/14	1.1	540.76	1	526.00	540.00	0.1	3,220	0.00%
2023/02/13	1	510.00	1	516.00	516.00	0	3,261	0.00%
2023/02/09	0	0.00	1	511.00	511.00	-1	3,308	-0.03%
2023/02/07	1	537.00	2	530.00	529.00	-1	3,329	-0.03%
2023/02/02	0	0.00	1	542.00	541.00	-1	3,458	-0.03%
2023/01/31	0	0.00	1	539.00	540.00	-1	3,468	-0.03%
2023/01/30	1	530.00	1	540.00	532.00	0	3,436	0.00%
2023/01/17	2	519.00	1	522.00	519.00	1	3,372	0.03%
2023/01/10	0.8	523.00	0.1	528.00	535.00	0.8	3,429	0.02%
2023/01/09	5.7	515.02	7	515.29	525.00	-1.3	3,404	-0.04%
2023/01/06	1	496.00	0	0.00	496.00	1	3,316	0.03%
2023/01/05	2	480.75	1	484.50	485.50	1	3,296	0.03%
2022/12/30	0	0.00	0	460.00	451.00	0	3,420	0.00%
2022/12/23	3	459.00	3	460.33	460.00	0	3,489	0.00%
2022/12/22	3	461.67	3	466.83	466.50	0	3,506	0.00%
2022/12/21	0	0.00	0.9	454.00	454.50	-0.9	3,514	-0.03%
2022/12/16	1	483.00	0	0.00	480.50	1	3,536	0.03%
2022/12/15	5	490.40	6	494.08	495.00	-1	3,506	-0.03%
2022/12/13	3	481.00	0	0.00	474.00	3	3,606	0.08%
2022/12/08	1	479.00	1	485.50	478.50	0	3,599	0.00%
2022/12/07	1	488.50	1	482.00	484.50	0	3,592	0.00%
2022/12/06	1	498.00	0	493.00	491.00	1	3,580	0.03%
2022/12/05	2	498.75	1	502.96	502.00	1	3,582	0.03%
2022/12/02	0	0.00	4	477.38	489.50	-4	3,542	-0.11%
2022/12/01	4	472.00	2.8	477.69	473.00	1.2	3,544	0.03%
2022/11/28	0	0.00	0.9	437.50	437.50	-0.9	3,412	-0.03%
2022/11/22	0	0.00	1	457.00	458.00	-1	3,373	-0.03%
2022/11/21	1	457.50	2	460.76	454.00	-1	3,392	-0.03%
2022/11/18	1.4	456.80	0	0.00	453.50	1.4	3,373	0.04%
2022/11/17	0	0.00	0.1	463.00	466.00	-0.1	3,349	0.00%
2022/11/16	0	0.00	1	461.48	461.00	-1	3,355	-0.03%
2022/11/15	2	453.75	2	453.40	455.00	0	3,294	0.00%
2022/11/14	1.4	446.48	0	0.00	439.50	1.4	3,241	0.04%
2022/11/11	0.2	442.00	0.8	448.00	445.50	-0.6	3,187	-0.02%
2022/11/10	2.2	420.04	1	419.00	421.50	1.2	3,081	0.04%
2022/11/09	2	414.25	3.1	413.16	424.00	-1.1	3,065	-0.03%
2022/11/08	1	393.50	1	397.00	393.50	0	3,012	0.00%
2022/11/07	0	0.00	0	388.50	382.00	0	2,984	0.00%
2022/11/04	0	0.00	0	387.64	389.50	0	2,986	0.00%
2022/11/03	0	380.50	0	382.25	389.50	0	2,937	0.00%
2022/11/02	0	376.50	9	383.04	381.50	-9	2,891	-0.31%
2022/11/01	0	373.71	0.1	364.00	379.00	-0.1	2,863	0.00%
2022/10/31	2	344.75	2	337.00	367.00	0	2,807	0.00%
2022/10/19	0	0.00	0.4	272.00	268.00	-0.4	2,763	-0.01%
2022/10/18	0	0.00	1	280.50	278.50	-1	2,727	-0.04%
2022/10/17	0	0.00	0	278.00	278.50	0	2,718	0.00%
2022/10/14	0	0.00	0	277.50	277.50	0	2,742	0.00%
2022/10/13	2	267.75	1	263.51	264.00	1	2,756	0.04%
2022/10/12	1	267.00	0	273.00	270.50	1	2,754	0.04%
2022/10/11	0	273.50	0	277.00	272.50	0	2,742	0.00%
2022/10/07	0	287.33	0	0.00	287.00	0	2,735	0.00%
2022/10/06	0	295.00	0	0.00	294.50	0	2,719	0.00%
2022/10/05	0	297.43	0	298.00	297.50	0	2,752	0.00%
2022/10/04	0	287.00	0	0.00	287.50	0	2,772	0.00%
2022/09/29	8	273.75	0	0.00	271.00	8	2,818	0.28%
2022/09/26	1	301.99	3	302.50	297.00	-2	2,853	-0.07%
2022/09/23	1	323.42	1	316.00	315.50	0	2,928	0.00%
2022/09/22	1	322.50	1	322.00	322.50	0	2,962	0.00%
2022/09/20	1	336.00	0	0.00	333.50	1	2,976	0.03%
2022/09/19	1	338.00	0	0.00	335.50	1	2,983	0.03%
2022/09/15	1	337.50	1	338.00	338.00	0	2,977	0.00%
2022/09/14	0	0.00	1	323.00	325.00	-1	2,956	-0.03%
2022/09/13	1	334.00	1	333.00	333.00	0	2,951	0.00%
2022/09/12	1	340.00	3	331.83	333.00	-2	2,987	-0.07%
2022/09/08	3	329.67	7.2	325.36	335.00	-4.2	2,968	-0.14%
2022/09/07	1	316.00	0	0.00	316.00	1	2,901	0.03%
2022/09/06	4	314.38	2	311.50	316.00	2	2,909	0.07%
2022/09/05	1	308.50	1	310.00	308.50	0	2,920	0.00%
2022/09/02	1	314.00	0	0.00	312.50	1	2,913	0.03%
2022/08/31	1	323.00	2	326.00	328.50	-1	2,863	-0.03%
2022/08/30	2	317.75	3	318.33	317.50	-1	2,851	-0.04%
2022/08/29	2	317.50	1	315.00	317.50	1	2,832	0.04%
2022/08/26	0	0.00	1	333.50	332.00	-1	2,781	-0.04%
2022/08/23	1	322.50	1	323.00	324.00	0	2,838	0.00%
2022/08/22	0	0.00	2	329.00	327.00	-2	2,845	-0.07%
2022/08/19	1.2	331.80	0	0.00	332.00	1.2	2,847	0.04%
2022/08/18	1	325.50	0	0.00	327.50	1	2,833	0.04%
2022/08/15	0	0.00	1	334.50	334.50	-1	2,800	-0.04%
2022/08/09	1	321.00	0	0.00	325.00	1	2,791	0.04%
2022/08/08	2	322.75	1	319.00	325.00	1	2,811	0.04%
2022/08/05	1	323.50	3	321.67	323.00	-2	2,818	-0.07%
2022/08/04	3	321.83	1	314.00	317.00	2	2,824	0.07%
2022/08/03	1	326.50	2	325.00	326.50	-1	2,773	-0.04%
2022/08/02	1	332.00	1	325.50	325.50	0	2,804	0.00%
2022/07/26	1	337.00	0	0.00	336.50	1	2,779	0.04%
2022/07/22	0	0.00	10	333.00	333.50	-10	2,810	-0.36%
2022/07/21	0	0.00	2	333.25	336.50	-2	2,826	-0.07%
2022/07/20	1	325.50	0	0.00	322.50	1	2,791	0.04%
2022/07/19	1	325.50	2	325.00	326.00	-1	2,770	-0.04%
2022/07/18	2	323.75	1	321.00	326.50	1	2,759	0.04%
2022/07/15	12	318.88	1	319.00	318.50	11	2,725	0.40%
2022/07/14	1	314.00	1	321.00	320.00	0	2,711	0.00%
2022/07/13	1	318.00	1	317.00	318.00	0	2,698	0.00%
2022/07/12	1	311.00	2	310.00	309.00	-1	2,648	-0.04%
2022/07/11	1	302.50	1	302.50	304.00	0	2,589	0.00%
2022/07/08	6	309.42	4	305.13	308.50	2	2,561	0.08%
2022/07/07	3	290.50	1	287.50	291.00	2	2,477	0.08%
2022/07/06	1	282.50	0	0.00	280.00	1	2,465	0.04%
2022/07/05	1	278.00	1	276.00	284.50	0	2,455	0.00%
2022/07/04	1	280.50	1	278.06	278.00	0	2,403	0.00%
2022/07/01	1	302.83	1	292.50	282.00	0	2,373	0.00%
2022/06/30	0	0.00	1	309.00	308.00	-1	2,292	-0.04%
2022/06/23	4	328.13	4	331.88	331.50	0	2,215	0.00%
2022/06/20	4	343.00	2	342.25	342.00	2	2,165	0.09%
2022/06/17	0	0.00	6	356.00	354.00	-6	2,161	-0.28%
2022/06/16	2	386.00	2	368.00	368.00	0	2,151	0.00%
2022/06/14	1	375.50	1	377.00	377.00	0	2,317	0.00%
2022/06/13	1	385.50	0	0.00	384.00	1	2,303	0.04%
2022/06/08	1.1	411.59	1	414.00	403.00	0.1	2,314	0.00%
2022/06/06	0	0.00	1	410.50	410.50	-1	2,346	-0.04%
2022/05/31	1	398.50	1	400.50	405.00	0	2,444	0.00%
2022/05/30	0	0.00	0.1	398.00	399.50	-0.1	2,397	0.00%
2022/05/26	1	387.50	0	0.00	385.50	1	2,443	0.04%
2022/05/18	0	0.00	0	402.50	401.00	0	2,643	0.00%
2022/05/17	0	395.50	0	0.00	397.00	0	2,639	0.00%
2022/05/16	0	383.00	0	0.00	381.50	0	2,623	0.00%
2022/05/12	1	378.10	0	0.00	378.00	1	2,629	0.04%
2022/05/11	5	392.80	6	390.67	392.00	-1	2,631	-0.04%
2022/05/09	5	401.30	5	399.40	398.50	0	2,651	0.00%
2022/05/06	1	410.00	2	408.50	408.00	-1	2,664	-0.04%
2022/05/05	4	417.25	4	416.38	417.00	0	2,680	0.00%
2022/05/04	1	408.00	1	408.50	408.50	0	2,693	0.00%
2022/05/03	1	407.00	1	406.50	406.50	0	2,731	0.00%
2022/04/29	1	407.50	1	402.50	404.50	0	2,759	0.00%
2022/04/28	0	0.00	1	402.00	405.00	-1	2,788	-0.04%
2022/04/27	1	406.99	1	395.50	407.00	0	2,815	0.00%
2022/04/25	9	395.00	8	394.63	393.50	1	2,931	0.03%
2022/04/22	9.1	405.95	9	405.11	405.50	0.1	2,949	0.00%
2022/04/21	3	411.50	3.1	411.80	412.50	-0.1	3,014	0.00%
2022/04/19	6	413.08	6	412.33	413.00	0	3,081	0.00%
2022/04/18	3	400.83	2	401.50	405.00	1	3,145	0.03%
2022/04/15	8	401.94	9	405.44	405.00	-1	3,190	-0.03%
2022/04/14	4	404.50	6	403.83	406.00	-2	3,274	-0.06%
2022/04/13	5	396.00	7	395.29	401.00	-2	3,356	-0.06%
2022/04/12	14	390.57	14	392.18	393.00	0	3,491	0.00%
2022/04/11	1.2	398.78	1	406.00	398.00	0.2	3,799	0.01%
2022/04/07	0	414.96	1	413.00	409.00	-1	3,871	-0.03%
2022/04/06	0	0.00	10	420.00	423.50	-10	3,865	-0.26%
2022/04/01	1	426.50	0	0.00	426.00	1	3,930	0.03%
2022/03/31	0	436.50	0	0.00	434.00	0	3,953	0.00%
2022/03/30	2	440.00	2	440.00	440.00	0	3,984	0.00%
2022/03/29	0	428.63	0	0.00	429.50	0	4,017	0.00%
2022/03/28	1	425.00	1	430.50	431.50	0	4,080	0.00%
2022/03/25	0	0.00	0.7	430.50	430.50	-0.7	4,082	-0.02%
2022/03/22	2	422.50	3	425.17	432.00	-1	4,078	-0.02%
2022/03/18	1	417.00	4	422.50	423.50	-3	4,022	-0.07%
2022/03/17	3.4	440.56	2	443.75	445.50	1.4	3,898	0.04%
2022/03/14	1	436.50	1	436.00	436.00	0	3,836	0.00%
2022/03/11	1	431.50	1	432.00	434.00	0	3,873	0.00%
2022/03/09	1	423.50	3	422.02	423.50	-2	3,908	-0.05%
2022/03/08	1.1	414.85	2	427.25	414.50	-0.9	3,907	-0.02%
2022/03/07	2	431.75	2	427.00	427.00	0	3,897	0.00%
2022/03/01	0	0.00	0	462.00	465.00	0	3,973	0.00%
2022/02/24	0.2	457.66	4	447.50	448.00	-3.8	3,958	-0.10%
2022/02/23	2	463.75	1	466.50	463.50	1	3,927	0.03%
2022/02/22	10	468.00	0	0.00	469.50	10	3,930	0.25%
2022/02/21	1	477.00	2	475.00	479.50	-1	3,963	-0.03%
2022/02/18	1	466.50	0	0.00	473.00	1	4,013	0.02%
2022/02/17	0	0.00	1	467.50	467.50	-1	4,028	-0.02%
2022/02/16	2	470.00	0	472.50	472.50	2	4,053	0.05%
2022/02/15	0	469.09	0	0.00	464.50	0	4,054	0.00%
2022/02/11	0	0.00	5	481.00	482.00	-5	4,043	-0.12%
2022/02/10	0	0.00	1	484.00	489.50	-1	4,046	-0.02%
2022/02/09	7	461.36	2	462.25	466.00	5	4,002	0.12%
2022/02/07	1	452.00	1.1	458.71	454.00	-0.1	4,000	0.00%
2022/01/26	0	0.00	2	455.75	459.00	-2	4,047	-0.05%
2022/01/25	1	458.98	0	0.00	451.00	1	4,146	0.02%
2022/01/21	1.1	467.64	1.3	470.27	469.50	-0.3	4,123	-0.01%
2022/01/20	1	481.60	0	0.00	481.50	1	4,162	0.02%
2022/01/19	6	491.83	2	498.00	487.50	4	4,149	0.10%
2022/01/18	3.4	512.53	3	507.67	502.00	0.4	4,118	0.01%
2022/01/17	0	0.00	2	492.25	501.00	-2	4,049	-0.05%
2022/01/14	1.1	489.09	0	0.00	492.00	1.1	4,047	0.03%
2022/01/13	1	497.57	0	0.00	498.00	1	4,035	0.03%
2022/01/12	2	507.00	7	506.71	510.00	-5	4,026	-0.12%
2022/01/11	3.1	504.74	4	509.48	501.00	-0.9	4,009	-0.02%
2022/01/10	1	518.00	1	519.00	519.00	0	3,956	0.00%
2022/01/07	13.1	526.02	12	521.83	515.00	1.1	3,941	0.03%
2022/01/06	7.1	523.99	2	526.97	523.00	5.1	3,850	0.13%
2022/01/05	8	529.38	8.1	530.12	535.00	0	3,789	0.00%
2022/01/04	6	519.00	28	524.11	533.00	-22	3,671	-0.60%
2022/01/03	5	489.40	5	492.30	491.00	0	3,353	0.00%
2021/12/29	3	477.67	0	0.00	474.00	3	3,332	0.09%
2021/12/28	1	479.50	17	480.21	478.00	-16	3,367	-0.48%
2021/12/27	0	0.00	13	481.50	481.50	-13	3,348	-0.39%
2021/12/24	0	0.00	5	476.10	473.00	-5	3,395	-0.15%
2021/12/23	2	471.75	1	475.50	476.00	1	3,393	0.03%
2021/12/22	3.2	466.00	10	468.00	469.50	-6.8	3,393	-0.20%
2021/12/21	1	452.50	0	0.00	455.00	1	3,368	0.03%
2021/12/16	0	0.00	1	452.00	451.00	-1	3,379	-0.03%
2021/12/15	1	454.50	1	452.50	450.50	0	3,400	0.00%
2021/12/14	1	450.50	1	447.50	448.50	0	3,425	0.00%
2021/12/13	0.1	456.50	1.1	457.91	456.50	-1	3,448	-0.03%
2021/12/10	0	0.00	1	447.50	447.50	-1	3,480	-0.03%
2021/12/09	3	452.67	1	453.50	453.50	2	3,497	0.06%
2021/12/08	0	0.00	1	456.50	454.50	-1	3,501	-0.03%
2021/12/07	0	0.00	4	457.00	456.00	-4	3,505	-0.11%
2021/12/06	1	468.00	0	0.00	465.00	1	3,491	0.03%
2021/12/03	2	471.00	1	472.50	472.50	1	3,533	0.03%
2021/12/02	2	466.00	0	0.00	465.00	2	3,524	0.06%
2021/12/01	1	464.50	0	0.00	465.00	1	3,536	0.03%
2021/11/30	4	467.25	3	460.17	456.50	1	3,534	0.03%
2021/11/26	0	0.00	2	454.75	452.00	-2	3,537	-0.06%
2021/11/24	1	468.00	1	464.00	468.00	0	3,593	0.00%
2021/11/22	0.1	462.50	0	0.00	466.00	0.1	3,701	0.00%
2021/11/19	1	461.00	2	457.25	463.00	-1	3,720	-0.03%
2021/11/18	2	457.00	2	455.25	456.00	0	3,746	0.00%
2021/11/17	4	446.00	3	444.50	448.00	1	3,775	0.03%
2021/11/15	2	439.50	0	0.00	442.00	2	4,120	0.05%
2021/11/12	1	429.50	1	435.00	429.50	0	4,155	0.00%
2021/11/09	1	430.50	2	428.50	429.00	-1	4,380	-0.02%
2021/11/08	1	417.50	0	0.00	419.00	1	4,358	0.02%
2021/11/04	0	0.00	0.1	424.84	423.00	-0.1	4,430	0.00%
2021/11/03	3	424.63	2	427.00	422.50	1	4,458	0.02%
2021/11/02	4.1	412.72	4	412.63	410.00	0.1	4,405	0.00%
2021/11/01	1	427.00	1	429.00	427.00	0	4,322	0.00%
2021/10/29	1	435.50	0	0.00	434.00	1	4,311	0.02%
2021/10/28	3	442.83	1	440.50	438.50	2	4,310	0.05%
2021/10/27	17	425.50	17	430.00	430.50	0	4,235	0.00%
2021/10/26	1	427.00	1	428.00	427.50	0	4,261	0.00%
2021/10/20	1	427.00	1	424.00	426.00	0	4,495	0.00%
2021/10/19	1	419.00	0	0.00	419.00	1	4,510	0.02%
2021/10/18	0	414.50	0	0.00	410.50	0	4,589	0.00%
2021/10/15	0	0.00	0	416.24	417.00	0	4,678	0.00%
2021/10/14	0	0.00	0	407.50	405.50	0	4,697	0.00%
2021/10/13	0	405.00	1	402.00	402.00	-1	4,753	-0.02%
2021/10/08	0	412.00	0	421.00	410.00	0	4,767	0.00%
2021/10/07	1	415.01	0	0.00	415.50	1	4,774	0.02%
2021/10/06	0	0.00	1	403.00	403.00	-1	4,785	-0.02%
2021/10/05	2.1	410.02	1	405.50	417.00	1.1	4,777	0.02%
2021/10/01	0	426.25	0	0.00	418.00	0	4,818	0.00%
2021/09/28	1	462.00	1	453.50	453.00	0	5,152	0.00%
2021/09/23	1	467.50	0	0.00	469.00	1	5,496	0.02%
2021/09/15	5	466.30	2	465.75	466.00	3	5,586	0.05%
2021/09/14	2	488.00	2	486.50	481.00	0	5,612	0.00%
2021/09/13	4	486.00	3	485.34	484.00	1	5,671	0.02%
2021/09/10	0	0.00	2	478.75	481.50	-2	5,759	-0.03%
2021/09/09	1	474.50	2	472.00	475.00	-1	5,996	-0.02%
2021/09/08	4	466.85	2	463.00	460.50	2	6,141	0.03%
2021/09/07	1	477.00	0.2	477.00	477.00	0.9	6,297	0.01%
2021/09/03	1	481.01	1	481.00	480.50	0	6,299	0.00%
2021/09/02	0	482.00	0	490.50	479.50	0	6,318	0.00%
2021/09/01	0	0.00	3	482.00	489.00	-3	6,367	-0.05%
2021/08/31	4	477.13	3	479.50	479.50	1	6,399	0.02%
2021/08/30	2	476.06	2	484.50	484.50	0	6,386	0.00%
2021/08/27	6	474.08	5	476.50	477.00	1	6,368	0.02%
2021/08/26	1	459.02	1	462.00	464.50	0	6,378	0.00%
2021/08/25	3	465.50	2	454.50	472.00	1	6,352	0.02%
2021/08/24	1	465.50	1	456.67	455.50	0	6,417	0.00%
2021/08/23	2.2	450.67	2	454.00	454.00	0.2	6,446	0.00%
2021/08/20	8	445.50	6.2	440.96	446.00	1.8	6,412	0.03%
2021/08/19	12	456.69	5	454.10	450.00	7	6,317	0.11%
2021/08/18	2	484.50	3.2	491.50	498.00	-1.2	6,165	-0.02%
2021/08/17	1.1	486.58	1	474.00	474.00	0.1	6,154	0.00%
2021/08/16	3	489.28	2	490.00	492.00	1	6,266	0.02%
2021/08/13	3.2	504.25	3	510.33	500.00	0.2	6,284	0.00%
2021/08/12	2	529.00	0	0.00	529.00	2	6,292	0.03%
2021/08/10	2.1	535.84	0	0.00	531.00	2.1	6,647	0.03%
2021/08/09	1.1	546.56	0	0.00	545.00	1.1	6,886	0.02%
2021/08/05	0	0.00	2	558.50	558.00	-2	7,424	-0.03%
2021/08/04	1	551.00	0	0.00	554.00	1	7,646	0.01%
2021/08/03	1	553.00	0	0.00	553.00	1	7,734	0.01%
2021/08/02	0	0.00	1	553.00	557.00	-1	7,840	-0.01%
2021/07/30	0.1	565.92	0	0.00	560.00	0.1	7,891	0.00%
2021/07/29	1	567.00	0	0.00	571.00	1	7,918	0.01%
2021/07/28	4	568.50	9	567.44	565.00	-5	8,050	-0.06%
2021/07/27	4	583.29	1	598.00	581.00	3	8,046	0.04%
2021/07/26	1	600.00	0	0.00	600.00	1	7,969	0.01%
2021/07/23	3.1	595.23	2	599.48	589.00	1	7,938	0.01%
2021/07/22	4.1	597.22	7	599.55	591.00	-3	7,932	-0.04%
2021/07/21	2.1	583.21	3	581.71	588.00	-0.9	7,887	-0.01%
2021/07/20	5.1	570.39	0.1	570.00	568.00	5	7,901	0.06%
2021/07/19	0.2	578.36	1	577.00	583.00	-0.8	7,915	-0.01%
2021/07/16	1.2	578.17	0.1	578.00	578.00	1.1	7,949	0.01%
2021/07/15	1.1	586.07	0	0.00	586.00	1.1	8,102	0.01%
2021/07/14	5	583.60	4	581.75	583.00	1	8,112	0.01%
2021/07/13	0	0.00	0.3	585.00	581.00	-0.3	8,160	0.00%
2021/07/12	1	594.00	0	0.00	586.00	1	8,159	0.01%
2021/07/09	1	586.00	2	586.50	584.00	-1	8,206	-0.01%
2021/07/08	2.2	594.42	0	594.00	590.00	2.1	8,194	0.03%
2021/07/07	7.1	607.93	7	606.00	603.00	0.1	8,163	0.00%
2021/07/06	17.3	587.53	7	594.71	597.00	10.3	8,056	0.13%
2021/07/05	0	0.00	1	566.00	571.00	-1	8,071	-0.01%
2021/07/01	4	563.00	2	562.50	557.00	2	8,044	0.02%
2021/06/29	10	560.90	9	556.89	555.00	1	7,936	0.01%
2021/06/28	2.1	540.81	2.3	542.74	545.00	-0.2	7,801	0.00%
2021/06/25	2	542.00	4	535.50	535.00	-2	7,826	-0.03%
2021/06/24	1.1	532.04	0	0.00	530.00	1.1	7,803	0.01%
2021/06/23	2.1	535.69	3.1	531.91	534.00	-1	7,848	-0.01%
2021/06/22	5	531.41	3	527.67	525.00	2	7,888	0.03%
2021/06/21	0.1	530.00	4	527.25	527.00	-3.9	7,870	-0.05%
2021/06/18	2.1	541.56	2.1	543.95	540.00	0	7,826	0.00%
2021/06/17	9	535.67	13.4	539.52	545.00	-4.4	7,778	-0.06%
2021/06/16	7.2	526.95	8.2	523.90	531.00	-1	7,623	-0.01%
2021/06/15	11	501.45	12.5	507.04	523.00	-1.5	7,543	-0.02%
2021/06/11	0.2	499.75	0.1	496.50	494.00	0.1	7,392	0.00%
2021/06/10	1	498.00	0.1	499.55	500.00	0.9	7,461	0.01%
2021/06/09	1.3	496.26	0	0.00	496.00	1.3	7,502	0.02%
2021/06/08	6.4	492.89	12.1	491.55	497.50	-5.7	7,606	-0.08%
2021/06/07	19	475.85	24	478.33	477.50	-5	7,769	-0.06%
2021/06/04	1.1	484.94	0	0.00	491.00	1.1	7,782	0.01%
2021/06/03	1	492.52	1.2	490.54	494.50	-0.2	7,907	0.00%
2021/06/02	6.7	490.54	4	490.50	486.00	2.7	8,012	0.03%
2021/06/01	3.1	499.93	3	508.33	500.00	0.1	8,032	0.00%
2021/05/31	4	503.28	6	504.01	505.00	-2	8,075	-0.02%
2021/05/28	4	489.88	3.2	491.73	490.00	0.8	8,049	0.01%
2021/05/27	4.1	478.54	0.4	480.61	478.50	3.7	8,044	0.05%
2021/05/26	2.5	480.52	0.1	480.80	481.00	2.5	8,135	0.03%
2021/05/25	6	476.33	5.4	477.51	479.00	0.6	8,138	0.01%
2021/05/24	3	456.17	4.7	454.89	463.50	-1.7	8,191	-0.02%
2021/05/21	11.1	463.86	9.1	464.88	458.50	2	8,350	0.02%
2021/05/20	14	442.14	13.3	443.87	443.50	0.7	8,331	0.01%
2021/05/19	3.3	441.80	0	0.00	442.50	3.3	8,333	0.04%
2021/05/18	6.2	445.03	5	442.72	449.00	1.1	8,340	0.01%
2021/05/17	6.1	420.27	14.1	420.02	415.50	-8	8,427	-0.10%
2021/05/14	4	442.13	5.4	442.47	440.00	-1.4	8,287	-0.02%
2021/05/13	11.8	415.92	8.2	414.87	409.50	3.6	8,073	0.04%
2021/05/12	18.9	434.08	18.3	436.75	423.00	0.6	7,929	0.01%
2021/05/11	5.3	480.58	4	477.75	469.00	1.3	7,730	0.02%
2021/05/10	9.1	531.24	9	530.56	511.00	0.1	7,695	0.00%
2021/05/07	5	519.60	3	528.25	535.00	2	7,753	0.03%
2021/05/06	3	500.65	3	499.50	501.00	0	7,796	0.00%
2021/05/05	0.1	500.52	1	499.50	490.50	-0.9	7,881	-0.01%
2021/05/04	9	508.33	8	508.13	503.00	1	8,049	0.01%
2021/05/03	0	0.00	1	531.00	522.00	-1	8,230	-0.01%
2021/04/29	3.1	544.34	1	549.00	543.00	2.1	8,285	0.02%
2021/04/28	2	549.00	1	551.00	547.00	1	8,373	0.01%
2021/04/27	0	0.00	1	556.00	555.00	-1	8,464	-0.01%
2021/04/26	0	0.00	0	560.00	560.00	0	8,557	0.00%
2021/04/23	4.1	558.28	3	558.67	554.00	1.1	8,685	0.01%
2021/04/22	1	547.00	0	0.00	546.00	1	8,861	0.01%
2021/04/21	6.1	559.50	1	567.85	557.00	5	9,069	0.06%
2021/04/20	2.1	573.38	5	575.40	571.00	-2.9	9,320	-0.03%
2021/04/19	0	0.00	1	555.97	553.00	-1	9,393	-0.01%
2021/04/16	1	550.02	0	0.00	551.00	1	9,653	0.01%
2021/04/14	2.1	544.98	2.1	542.20	546.00	0	10,236	0.00%
2021/04/13	0	561.00	0	0.00	556.00	0	10,413	0.00%
2021/04/12	2.1	569.44	1	564.00	563.00	1.1	10,560	0.01%
2021/04/09	3.2	585.49	13	590.23	578.00	-9.9	10,571	-0.09%
2021/04/08	3	581.67	4.1	585.52	587.00	-1.1	10,609	-0.01%
2021/04/07	1	564.00	2	567.52	570.00	-1	10,587	-0.01%
2021/04/06	1	562.00	0	0.00	562.00	1	10,645	0.01%
2021/04/01	1	558.00	2	548.00	553.00	-1	10,672	-0.01%
2021/03/31	1	554.00	2	559.00	553.00	-1	10,747	-0.01%
2021/03/30	10	564.00	0	0.00	563.00	10	11,057	0.09%
2021/03/29	2	556.50	1	553.00	554.00	1	11,140	0.01%
2021/03/26	0	0.00	1	560.97	559.00	-1	11,223	-0.01%
2021/03/25	2	543.50	2	546.50	542.00	0	11,290	0.00%
2021/03/24	3	552.34	1.3	552.08	552.00	1.7	11,327	0.02%
2021/03/23	0.2	563.00	2	559.50	554.00	-1.8	11,551	-0.02%
2021/03/22	1.2	553.99	1	556.06	563.00	0.2	11,668	0.00%
2021/03/19	3	547.69	3	548.00	552.00	0	11,983	0.00%
2021/03/18	1.1	560.23	0	0.00	559.00	1.1	12,076	0.01%
2021/03/17	2	565.63	0	0.00	568.00	2	12,371	0.02%
2021/03/16	2	581.50	1	578.00	579.00	1	12,758	0.01%
2021/03/15	0	0.00	10	568.00	580.00	-10	13,158	-0.08%
2021/03/12	5	575.20	7	573.00	572.00	-2	13,230	-0.02%
2021/03/11	7	559.42	7.2	555.93	565.00	-0.2	13,241	0.00%
2021/03/10	2.1	536.96	3	536.00	534.00	-0.9	13,112	-0.01%
2021/03/09	7.2	537.71	2	538.50	535.00	5.2	13,284	0.04%
2021/03/08	4.1	560.12	1.1	557.27	547.00	3	13,266	0.02%
2021/03/05	2	566.99	2.1	567.63	564.00	0	13,334	0.00%
2021/03/04	3	578.01	3	579.00	575.00	0	13,528	0.00%
2021/03/03	10	588.20	5	585.40	592.00	5	13,543	0.04%
2021/03/02	1.1	598.36	4	596.75	583.00	-2.9	13,585	-0.02%
2021/02/26	2	600.04	2	598.50	593.00	0	13,877	0.00%
2021/02/25	0	620.00	8.1	621.72	614.00	-8.1	14,159	-0.06%
2021/02/24	4	628.25	14	615.86	612.00	-10	14,233	-0.07%
2021/02/23	20.1	630.63	12.1	632.33	637.00	8	14,323	0.06%
2021/02/22	8	616.75	1.1	626.68	620.00	6.9	14,226	0.05%
2021/02/19	0	612.00	0	0.00	609.00	0	14,128	0.00%
2021/02/18	0.2	615.00	3	618.00	612.00	-2.8	14,133	-0.02%
2021/02/17	30	622.37	28	621.57	623.00	2	14,120	0.01%
2021/02/05	2	591.00	5.1	591.18	588.00	-3.1	13,936	-0.02%
2021/02/04	2	584.50	2	587.00	583.00	0	13,989	0.00%
2021/02/03	1	591.00	1	600.93	593.00	0	14,107	0.00%
2021/02/02	0	0.00	2.1	591.48	596.00	-2.1	14,114	-0.01%
2021/02/01	7	563.71	5	562.80	573.00	2	14,079	0.01%
2021/01/29	1.1	585.32	2.6	580.36	574.00	-1.6	13,973	-0.01%
2021/01/28	4	579.02	53	580.10	577.00	-49	13,970	-0.35%
2021/01/27	3.1	589.90	0.1	599.09	597.00	3	14,095	0.02%
2021/01/26	6.2	606.42	2	609.50	597.00	4.2	14,352	0.03%
2021/01/25	57.1	628.70	10.1	626.57	626.00	47	14,157	0.33%
2021/01/22	6	611.67	5	613.38	608.00	1	13,907	0.01%
2021/01/21	28	607.68	34	597.74	608.00	-6	13,821	-0.04%
2021/01/20	3.1	600.62	2	604.50	594.00	1.1	13,714	0.01%
2021/01/19	5	608.80	3	607.33	608.00	2	13,633	0.01%
2021/01/18	11.1	593.71	11	595.73	602.00	0.1	13,587	0.00%
2021/01/15	5.6	609.82	5.2	613.33	602.00	0.4	13,422	0.00%
2021/01/14	11.1	597.99	10	599.90	608.00	1.1	13,162	0.01%
2021/01/13	15.1	591.45	18.1	589.17	604.00	-3	12,921	-0.02%
2021/01/12	5	575.40	6.1	579.03	575.00	-1.1	12,604	-0.01%
2021/01/11	19.1	590.17	54.1	588.13	592.00	-35	12,407	-0.28%
2021/01/08	29	552.97	16.1	551.36	572.00	12.9	12,221	0.11%
2021/01/07	30	519.10	5.1	522.61	529.00	24.9	11,699	0.21%
2021/01/06	2.1	527.79	10	513.00	513.00	-7.9	11,576	-0.07%
2021/01/05	18	527.89	15	528.33	528.00	3	11,391	0.03%
2021/01/04	2	519.00	0.1	522.00	520.00	1.9	11,327	0.02%
2020/12/31	2.1	516.14	1	521.00	518.00	1.1	11,391	0.01%
2020/12/30	4	519.50	5	515.40	521.00	-1	11,285	-0.01%
2020/12/29	3	511.00	5	507.00	506.00	-2	11,147	-0.02%
2020/12/28	1	502.00	3.1	500.68	502.00	-2.1	11,076	-0.02%
2020/12/25	2.1	504.05	1	505.00	500.00	1.1	11,117	0.01%
2020/12/24	6.1	513.93	5	512.60	504.00	1.1	11,211	0.01%
2020/12/23	4	484.00	3	490.83	492.00	1	10,873	0.01%
2020/12/22	2	482.50	7	484.00	477.50	-5	10,803	-0.05%
2020/12/21	2	481.00	5	479.40	482.00	-3	10,763	-0.03%
2020/12/18	1.1	487.93	1	494.50	485.50	0.1	10,661	0.00%
2020/12/17	3	485.53	10	482.45	495.00	-7	10,605	-0.07%
2020/12/16	2	498.25	3	497.67	495.50	-1	10,384	-0.01%
2020/12/15	16	497.69	15	499.07	488.50	1	10,241	0.01%
2020/12/14	3	516.67	1	522.00	520.00	2	9,964	0.02%
2020/12/11	3	519.33	4.2	518.06	518.00	-1.2	9,826	-0.01%
2020/12/10	8.2	506.68	15	509.57	509.00	-6.8	9,487	-0.07%
2020/12/09	9	490.22	27.3	493.49	499.00	-18.3	9,114	-0.20%
2020/12/08	5	465.40	9.6	467.58	466.50	-4.6	8,669	-0.05%
2020/12/07	4.1	460.00	2	464.50	458.50	2.1	8,607	0.02%
2020/12/04	28	457.88	3	459.17	459.00	25	8,562	0.29%
2020/12/03	8	464.13	13	458.58	460.50	-5	8,610	-0.06%
2020/12/02	9	452.39	5	448.79	450.00	4	8,368	0.05%
2020/12/01	13.1	449.13	4	447.75	454.00	9.1	8,276	0.11%
2020/11/30	12	446.83	12.4	447.07	442.00	-0.4	8,157	-0.01%
2020/11/27	4	431.50	5	433.60	436.00	-1	7,936	-0.01%
2020/11/26	5	423.50	6	425.67	428.50	-1	7,906	-0.01%
2020/11/25	26.5	427.81	28	439.61	423.00	-1.5	7,934	-0.02%
2020/11/24	22	433.61	15.2	435.86	437.50	6.8	7,624	0.09%
2020/11/23	3	416.17	4	417.75	418.50	-1	7,265	-0.01%
2020/11/20	5	412.10	15.1	411.24	412.00	-10.1	7,173	-0.14%
2020/11/19	5	404.00	5.3	403.10	404.00	-0.3	7,018	0.00%
2020/11/18	1	401.00	3	399.50	399.50	-2	7,016	-0.03%
2020/11/17	3	398.33	16.1	400.44	398.50	-13.1	7,138	-0.18%
2020/11/16	6.1	398.16	4.1	399.96	396.50	2	7,492	0.03%
2020/11/13	14	397.96	14.1	398.99	397.00	-0.1	7,674	0.00%
2020/11/12	12	396.96	6	396.83	395.50	6	7,652	0.08%
2020/11/11	28	392.95	22	392.48	392.50	6	7,575	0.08%
2020/11/10	2	389.25	52	387.04	388.00	-50	7,471	-0.67%
2020/11/09	3	387.00	1	387.50	388.00	2	7,478	0.03%
2020/11/06	11	384.77	0	0.00	381.50	11	7,575	0.15%
2020/11/05	10	383.50	7	383.00	386.50	3	7,539	0.04%
2020/11/04	38	384.00	11.1	382.41	381.50	27	7,496	0.36%
2020/11/03	22	374.75	27.3	373.38	377.50	-5.3	7,553	-0.07%
2020/11/02	2	354.00	2	354.25	352.50	0	7,342	0.00%
2020/10/30	1	359.50	1	353.00	355.50	0	7,515	0.00%
2020/10/29	1	349.50	8	349.06	351.00	-7	7,518	-0.09%
2020/10/28	4	358.50	3	359.50	357.00	1	7,623	0.01%
2020/10/27	1	356.00	1	357.00	359.00	0	7,710	0.00%
2020/10/26	1	363.00	1	361.96	363.00	0	7,719	0.00%
2020/10/22	1	354.00	1	357.50	354.50	0	8,411	0.00%
2020/10/21	2	357.50	0	0.00	356.50	2	8,727	0.02%
2020/10/20	1	360.50	1	360.00	360.00	0	8,885	0.00%
2020/10/19	2	361.25	1	360.50	360.00	1	9,021	0.01%
2020/10/16	3.1	359.96	3	361.33	359.50	0.1	9,188	0.00%
2020/10/15	1	354.00	1	355.00	354.00	0	9,252	0.00%
2020/10/13	13	356.23	12	356.04	356.50	1	9,387	0.01%
2020/10/12	11	357.40	8	358.31	353.00	3	9,402	0.03%
2020/10/08	5	362.40	7	362.64	363.00	-2	9,359	-0.02%
2020/10/07	0.1	356.00	0	0.00	356.00	0.1	9,362	0.00%
2020/10/06	1	355.50	1	357.50	355.50	0	9,463	0.00%
2020/09/30	11	350.45	12	349.54	351.50	-1	9,742	-0.01%
2020/09/29	11	348.23	9	347.83	348.00	2	9,854	0.02%
2020/09/28	1	327.62	0	0.00	331.50	1	10,005	0.01%
2020/09/25	0	0.00	4	321.53	324.00	-4	10,214	-0.04%
2020/09/24	1	331.99	0	0.00	331.00	1	10,258	0.01%
2020/09/23	0	0.00	1	343.50	341.50	-1	10,305	-0.01%
2020/09/22	5	342.30	5	344.00	344.00	0	10,435	0.00%
2020/09/21	2.1	351.81	2	352.50	348.00	0.1	10,815	0.00%
2020/09/18	3	357.50	0	0.00	357.00	3	11,006	0.03%
2020/09/17	11	359.45	13	360.15	357.50	-2	11,223	-0.02%
2020/09/16	1	353.00	0	353.00	353.00	1	11,480	0.01%
2020/09/15	1	355.50	1	358.50	355.50	0	11,677	0.00%
2020/09/14	0	0.00	2	356.50	358.50	-2	11,925	-0.02%
2020/09/11	6	346.83	6	345.60	349.50	0	12,114	0.00%
2020/09/10	8	350.94	13	351.58	345.00	-5	12,332	-0.04%
2020/09/09	9	347.22	3	346.06	350.50	6	12,512	0.05%
2020/09/08	28	347.50	28	346.31	350.00	0	12,543	0.00%
2020/09/07	10	337.15	15	340.90	335.50	-5	12,587	-0.04%
2020/09/04	12	340.00	11	339.18	340.00	1	12,801	0.01%
2020/09/03	2	343.25	2	342.25	344.00	0	12,939	0.00%
2020/09/01	3	328.00	2	329.50	337.00	1	13,192	0.01%
2020/08/31	1	337.97	1	333.00	333.00	0	13,528	0.00%
2020/08/28	15	340.97	13	338.42	340.50	2	13,726	0.01%
2020/08/27	7	335.86	6	337.25	336.50	1	13,928	0.01%
2020/08/26	9	333.61	6	334.25	337.00	3	14,096	0.02%
2020/08/25	10	332.85	8	334.38	333.00	2	14,292	0.01%
2020/08/24	9	334.11	15	335.73	333.50	-6	14,375	-0.04%
2020/08/21	5	338.68	1	341.50	344.00	4	14,441	0.03%
2020/08/20	13.3	335.04	12	340.17	330.00	1.3	14,470	0.01%
2020/08/19	50.1	357.54	47	370.38	354.50	3.1	14,228	0.02%
2020/08/18	13	374.77	12	377.33	373.00	1	14,298	0.01%
2020/08/17	18	378.72	18	377.69	379.00	0	14,440	0.00%
2020/08/14	11	375.27	11	375.27	375.00	0	14,667	0.00%
2020/08/13	12	378.92	11	379.59	376.50	1	15,105	0.01%
2020/08/12	12	386.63	9	387.72	380.50	3	15,219	0.02%
2020/08/11	10	385.55	10	387.15	385.50	0	15,357	0.00%
2020/08/10	12	383.96	12	385.33	384.50	0	15,642	0.00%
2020/08/07	18.3	397.48	16	395.16	390.00	2.3	15,917	0.01%
2020/08/06	12	395.04	15	394.37	391.50	-3	15,909	-0.02%
2020/08/05	17	397.38	14	397.54	397.50	3	15,991	0.02%
2020/08/04	9	390.89	9	390.06	391.00	0	16,000	0.00%
2020/08/03	14	392.54	11	393.95	390.00	3	16,227	0.02%
2020/07/31	12	384.58	12	385.29	389.00	0	16,468	0.00%
2020/07/30	2	384.50	2	383.00	381.50	0	16,727	0.00%
2020/07/29	3	380.50	16	379.66	382.50	-13	17,464	-0.07%
2020/07/28	21	395.55	26	394.75	384.00	-5	17,642	-0.03%
2020/07/27	9	397.83	18	396.39	406.00	-9	17,457	-0.05%
2020/07/24	6	391.50	10	389.30	389.50	-4	17,439	-0.02%
2020/07/23	12	392.63	8	391.56	389.50	4	17,949	0.02%
2020/07/22	9	394.22	8	395.19	396.00	1	18,359	0.01%
2020/07/21	21	388.31	13	388.35	388.00	8	18,441	0.04%
2020/07/20	5	379.80	6	381.08	382.00	-1	18,646	-0.01%
2020/07/17	5	379.20	9	380.67	379.00	-4	18,968	-0.02%
2020/07/16	5	379.40	5	378.10	377.00	0	19,192	0.00%
2020/07/15	6	378.00	6.1	376.98	374.50	-0.1	19,332	0.00%
2020/07/14	11	381.55	11	381.64	374.00	0	19,688	0.00%
2020/07/13	8	376.56	9.1	377.80	380.50	-1.1	19,916	-0.01%
2020/07/10	12	375.78	7	379.07	370.50	5	20,835	0.02%
2020/07/09	3.1	382.96	3	383.50	379.50	0.1	20,941	0.00%
2020/07/08	6.1	391.89	3	391.50	387.00	3.1	21,081	0.01%
2020/07/07	13	390.19	13.2	390.64	392.50	-0.2	21,183	0.00%
2020/07/06	10	375.56	9	376.89	378.50	1	21,407	0.00%
2020/07/03	3	379.00	4	379.00	377.00	-1	21,730	0.00%
2020/07/02	2	377.79	0	0.00	377.00	2	21,947	0.01%
2020/07/01	7.1	382.41	3.1	382.47	379.50	4	22,053	0.02%
2020/06/30	24.1	379.16	15	379.17	381.00	9.1	22,017	0.04%
2020/06/29	14.1	395.48	9	396.00	391.00	5.1	21,701	0.02%
2020/06/24	10	409.50	10	412.09	407.50	0	21,595	0.00%
2020/06/23	6	405.00	12.1	403.28	406.00	-6.1	21,573	-0.03%
2020/06/22	1	396.00	4	396.38	396.50	-3	21,487	-0.01%
2020/06/19	6	409.83	5	410.20	404.50	1	21,565	0.00%
2020/06/18	1	401.50	1	405.00	405.00	0	21,525	0.00%
2020/06/17	8.1	402.04	7	400.43	399.00	1.1	21,523	0.00%
2020/06/16	11	391.41	18	391.09	396.00	-7	21,656	-0.03%
2020/06/15	1	381.00	3	384.83	382.00	-2	21,862	-0.01%
2020/06/12	7.1	372.31	5	376.02	381.00	2.1	22,147	0.01%
2020/06/11	6.1	384.58	3.4	387.48	383.50	2.7	22,548	0.01%
2020/06/10	9	397.33	9.1	397.16	394.50	-0.1	22,704	0.00%
2020/06/09	1	395.50	3.2	393.05	392.50	-2.2	22,883	-0.01%
2020/06/08	12	393.00	24.1	392.90	393.00	-12.1	23,169	-0.05%
2020/06/05	14.1	398.80	16.2	396.91	387.50	-2.1	23,158	-0.01%
2020/06/04	16	399.66	15	400.23	400.50	1	23,039	0.00%
2020/06/03	3	390.70	7	391.07	392.00	-4	22,971	-0.02%
2020/06/02	9	386.39	6	388.41	383.00	3	22,862	0.01%
2020/06/01	10	378.90	10	379.20	385.50	0	22,847	0.00%
2020/05/29	13	366.73	14	366.32	370.50	-1	22,950	0.00%
2020/05/28	9.2	375.79	8	378.00	370.00	1.2	23,024	0.00%
2020/05/27	11.1	373.75	11	374.73	376.00	0.1	23,258	0.00%
2020/05/26	5.1	376.55	4	377.13	371.00	1.1	23,586	0.00%
2020/05/25	25	367.80	22	363.59	376.00	3	23,905	0.01%
2020/05/22	14	375.07	12	374.17	371.50	2	23,914	0.01%
2020/05/21	20.1	383.50	23	384.74	382.00	-2.9	23,916	-0.01%
2020/05/20	23	387.07	22	387.43	384.50	1	23,896	0.00%
2020/05/19	5	375.00	4.4	376.00	373.00	0.6	23,524	0.00%
2020/05/18	23.1	378.16	17	379.88	369.00	6.1	23,519	0.03%
2020/05/15	35	388.90	31	389.77	386.00	4	23,501	0.02%
2020/05/14	25.5	392.09	24	394.56	385.50	1.5	23,283	0.01%
2020/05/13	19	401.08	19.6	402.19	402.50	-0.6	23,119	0.00%
2020/05/12	9.1	408.72	6	407.08	406.00	3.1	22,927	0.01%
2020/05/11	25	411.38	27.1	410.90	413.50	-2.1	22,828	-0.01%
2020/05/08	17	409.15	19	405.84	403.50	-2	22,859	-0.01%
2020/05/07	24	417.77	13	418.35	410.00	11	22,707	0.05%
2020/05/06	25	414.30	27	415.72	416.00	-2	22,443	-0.01%
2020/05/05	49	412.81	44.1	414.66	407.00	4.9	22,198	0.02%
2020/05/04	27	383.67	30	381.68	391.50	-3	21,593	-0.01%
2020/04/30	16	389.63	16.1	389.98	391.00	-0.1	21,506	0.00%
2020/04/29	9.1	383.44	8	383.94	380.00	1.1	21,313	0.00%
2020/04/28	37	388.55	36	388.68	383.50	1	21,175	0.00%
2020/04/27	32	359.77	45	361.30	379.50	-13	20,727	-0.06%
2020/04/24	33	343.82	21	344.83	345.00	12	20,206	0.06%
2020/04/23	16	345.38	18	346.36	344.00	-2	19,998	-0.01%
2020/04/22	30	329.17	36	330.35	344.00	-6	19,743	-0.03%
2020/04/21	21	333.51	13	335.00	326.00	8	19,557	0.04%
2020/04/20	5	339.73	8	341.69	343.00	-3	19,488	-0.02%
2020/04/17	8	343.63	15	345.00	339.50	-7	19,382	-0.04%
2020/04/16	30	340.10	23	339.15	341.50	7	19,076	0.04%
2020/04/15	77	348.35	68	350.99	343.50	9	18,908	0.05%
2020/04/14	7	338.00	5	338.50	338.00	2	18,422	0.01%
2020/04/13	27	334.69	25	335.20	332.50	2	18,450	0.01%
2020/04/10	20	340.88	23	339.85	343.00	-3	18,307	-0.02%
2020/04/09	38	339.80	35	340.41	335.00	3	18,420	0.02%
2020/04/08	28	318.91	32	312.46	329.00	-4	17,944	-0.02%
2020/04/07	12.1	297.72	14.1	297.69	299.50	-2.1	17,628	-0.01%
2020/04/06	7	282.14	14	280.86	288.00	-7	17,532	-0.04%
2020/04/01	14	274.93	11	272.18	272.50	3	17,404	0.02%
2020/03/31	10	281.15	7	280.36	274.50	3	17,453	0.02%
2020/03/30	3	272.83	3	274.17	278.00	0	17,502	0.00%
2020/03/27	5.1	285.17	2	301.50	280.50	3.1	17,595	0.02%
2020/03/26	23	283.26	30	284.55	291.50	-7	17,504	-0.04%
2020/03/25	41	290.16	38.1	291.07	292.00	2.9	17,609	0.02%
2020/03/24	17	269.71	15	271.17	274.00	2	17,409	0.01%
2020/03/23	36	243.69	34	243.69	252.00	2	17,266	0.01%
2020/03/20	29	246.19	32	244.86	252.00	-3	17,066	-0.02%
2020/03/19	33	243.56	30	246.88	229.50	3	16,768	0.02%
2020/03/18	29.1	267.54	33	267.79	254.50	-3.9	16,462	-0.02%
2020/03/17	43	279.27	37	277.74	265.00	6	16,208	0.04%
2020/03/16	26	316.29	26	317.96	290.50	0	15,777	0.00%
2020/03/13	38	315.21	26.1	317.21	320.00	11.9	15,477	0.08%
2020/03/12	28.1	358.96	28	366.04	345.50	0.1	15,311	0.00%
2020/03/11	13	397.31	12	399.26	383.50	1	14,998	0.01%
2020/03/10	18.2	380.55	22	379.16	394.50	-3.9	14,881	-0.03%
2020/03/09	19.1	395.63	18	393.94	386.00	1.1	14,982	0.01%
2020/03/06	9	403.22	10	405.67	406.50	-1	15,083	-0.01%
2020/03/05	3	405.67	4.8	409.62	410.50	-1.8	15,072	-0.01%
2020/03/04	26	405.56	22.3	405.97	400.50	3.7	14,924	0.02%
2020/03/03	18	430.24	14	427.36	417.00	4	14,662	0.03%
2020/03/02	16.1	410.03	14	413.89	418.50	2.1	14,572	0.01%
2020/02/27	39.2	428.43	35.1	429.78	410.00	4.1	14,332	0.03%
2020/02/26	13.1	467.40	16	465.97	441.00	-2.9	13,904	-0.02%
2020/02/25	14	489.07	12	489.21	485.00	2	13,410	0.01%
2020/02/24	12	470.54	11	469.27	484.50	1	13,110	0.01%
2020/02/21	11.2	465.99	10	466.20	472.00	1.2	12,946	0.01%
2020/02/20	4	461.88	2	460.99	457.50	2	12,798	0.02%
2020/02/19	11	453.64	7.1	453.45	460.00	3.9	12,707	0.03%
2020/02/18	8	466.25	10	468.40	450.00	-2	12,599	-0.02%
2020/02/17	8	452.25	8	453.13	453.00	0	12,764	0.00%
2020/02/14	7	442.16	9	445.00	457.00	-2	12,670	-0.02%
2020/02/13	3	450.97	5	447.20	439.00	-2	12,738	-0.02%
2020/02/12	10	443.55	9	445.67	448.00	1	12,673	0.01%
2020/02/11	11	435.82	13	436.73	437.00	-2	12,601	-0.02%
2020/02/10	17	417.44	19	418.34	418.50	-2	12,441	-0.02%
2020/02/07	12	418.92	14.3	416.89	416.50	-2.3	12,358	-0.02%
2020/02/06	7	420.43	4	418.88	417.00	3	12,329	0.02%
2020/02/05	3	420.00	5.1	417.53	413.00	-2.1	12,417	-0.02%
2020/02/04	14	414.18	18.1	415.08	418.50	-4.1	12,328	-0.03%
2020/02/03	13	377.92	15	378.87	392.00	-2	12,189	-0.02%
2020/01/31	14.1	384.94	14	385.43	386.50	0.1	12,084	0.00%
2020/01/30	10	383.10	9	384.89	374.00	1	11,931	0.01%
2020/01/20	3	416.17	1	416.50	415.50	2	11,795	0.02%
2020/01/17	2	422.00	2	416.99	413.00	0	11,912	0.00%
2020/01/16	6	420.83	8	423.88	417.00	-2	11,948	-0.02%
2020/01/15	38	425.01	31	422.32	413.00	7	11,920	0.06%
2020/01/14	26	411.27	26	409.13	419.00	0	11,961	0.00%
2020/01/13	2	389.50	2	389.75	390.00	0	11,852	0.00%
2020/01/10	13	396.62	12.1	398.26	392.50	0.9	11,859	0.01%
2020/01/09	17	397.56	20	396.55	392.00	-3	11,944	-0.03%
2020/01/08	63.1	391.12	72	392.33	387.00	-8.9	11,937	-0.07%
2020/01/07	9.1	423.82	15	424.33	414.00	-5.9	11,645	-0.05%
2020/01/06	9	464.83	8	467.25	460.00	1	11,658	0.01%
2020/01/03	41	462.74	41.2	461.37	468.00	-0.2	11,967	0.00%
2020/01/02	3	442.67	5	439.30	436.00	-2	11,787	-0.02%
2019/12/31	11	439.18	18.4	437.64	437.00	-7.4	11,843	-0.06%
2019/12/30	30	424.57	35.1	428.52	436.00	-5.1	11,735	-0.04%
2019/12/27	10.1	407.04	17	405.24	411.00	-6.9	11,692	-0.06%
2019/12/26	3	408.67	6	408.25	402.00	-3	12,023	-0.02%
2019/12/25	11	401.00	8.1	401.59	403.50	2.9	12,124	0.02%
2019/12/24	54	394.79	44	394.02	395.00	10	12,256	0.08%
2019/12/23	3	385.50	2	387.50	383.00	1	12,052	0.01%
2019/12/20	22.1	396.47	32	395.63	389.50	-9.9	11,942	-0.08%
2019/12/19	5.1	382.90	6	380.83	383.00	-1	11,581	-0.01%
2019/12/18	12	381.75	3	376.33	376.50	9	11,516	0.08%
2019/12/17	1	377.00	0	0.00	377.00	1	11,409	0.01%
2019/12/16	2	377.00	1	379.50	379.00	1	11,374	0.01%
2019/12/13	12.2	380.30	13	382.58	376.50	-0.8	11,419	-0.01%
2019/12/12	10	378.90	6	378.58	381.50	4	11,277	0.04%
2019/12/11	9	375.94	6.1	375.63	378.50	2.9	11,125	0.03%
2019/12/10	4.1	370.95	2	369.75	368.00	2.1	10,969	0.02%
2019/12/09	6	376.00	11	376.95	372.50	-5	10,944	-0.05%
2019/12/06	6	366.50	5	365.70	369.00	1	10,805	0.01%
2019/12/05	3.1	361.84	1	364.50	362.00	2.1	10,769	0.02%
2019/12/04	16	367.91	14	366.79	361.00	2	10,820	0.02%
2019/12/03	47	361.06	59	355.38	363.00	-12	10,523	-0.11%
2019/12/02	12	334.63	12	335.58	338.00	0	10,264	0.00%
2019/11/29	8	331.06	2	334.25	330.00	6	10,445	0.06%
2019/11/28	2	337.00	3	335.67	335.00	-1	10,723	-0.01%
2019/11/27	10	333.65	8	333.38	336.50	2	10,677	0.02%
2019/11/26	6	330.58	9	330.78	326.50	-3	10,604	-0.03%
2019/11/25	4	322.63	0	0.00	322.50	4	10,538	0.04%
2019/11/22	0	0.00	1	319.00	317.00	-1	10,642	-0.01%
2019/11/21	1	315.00	5	316.40	318.50	-4	10,783	-0.04%
2019/11/20	4	320.75	2	324.50	320.00	2	10,782	0.02%
2019/11/19	7	323.43	13	322.35	323.50	-6	10,827	-0.06%
2019/11/18	0	0.00	1	321.00	317.50	-1	10,776	-0.01%
2019/11/15	3	324.00	6	327.25	321.00	-3	10,764	-0.03%
2019/11/14	28	329.45	23	329.43	326.50	5	10,669	0.05%
2019/11/13	7	310.50	1	310.50	310.50	6	10,231	0.06%
2019/11/11	22.1	288.69	24	288.17	282.50	-1.9	10,261	-0.02%
2019/11/08	4	308.38	6	310.00	307.00	-2	10,018	-0.02%
2019/11/07	12	307.42	11	309.18	306.00	1	10,047	0.01%
2019/11/06	3	309.33	3	312.00	307.00	0	9,990	0.00%
2019/11/05	0	0.00	1	314.50	312.00	-1	9,972	-0.01%
2019/11/04	6	315.50	5	317.70	312.50	1	9,989	0.01%
2019/11/01	11	306.64	11	307.05	316.00	0	10,092	0.00%
2019/10/31	7	320.43	5	323.00	314.00	2	9,931	0.02%
2019/10/30	18	320.50	17	320.65	320.50	1	9,866	0.01%
2019/10/29	3	319.33	4	319.75	318.00	-1	9,798	-0.01%
2019/10/28	1	316.50	0	0.00	316.50	1	9,828	0.01%
2019/10/25	2	315.50	1	319.00	316.00	1	9,810	0.01%
2019/10/24	4	319.38	4	319.25	317.00	0	9,735	0.00%
2019/10/23	2	311.50	2	312.50	312.50	0	9,601	0.00%
2019/10/22	1	315.00	1	318.00	311.50	0	9,502	0.00%
2019/10/21	15	317.57	13.1	318.31	313.50	1.9	9,444	0.02%
2019/10/18	19	312.08	18	311.22	312.50	1	9,240	0.01%
2019/10/17	4	308.50	6	306.42	310.50	-2	9,121	-0.02%
2019/10/16	5	301.80	11	304.59	302.00	-6	9,068	-0.07%
2019/10/15	23	307.15	24	309.85	306.00	-1	8,890	-0.01%
2019/10/14	8	312.31	6	312.08	314.50	2	8,738	0.02%
2019/10/09	19	296.87	5	298.30	301.50	14	8,561	0.16%
2019/10/08	22	285.98	29	286.24	298.50	-7	8,237	-0.08%
2019/10/07	11	271.00	11.1	272.34	276.00	-0.1	7,784	0.00%
2019/10/04	1	264.00	2	262.75	261.00	-1	7,557	-0.01%
2019/10/03	1	269.00	1	264.50	265.50	0	7,488	0.00%
2019/10/02	3	269.17	1	269.00	269.00	2	7,398	0.03%
2019/10/01	22	263.30	26	263.23	268.00	-4	7,267	-0.06%
2019/09/27	11	243.77	14	244.57	246.50	-3	6,985	-0.04%
2019/09/26	2	240.50	4	239.50	238.50	-2	6,770	-0.03%
2019/09/25	1	228.00	0	0.00	229.50	1	6,527	0.02%
2019/09/24	0	0.00	1	231.50	231.50	-1	6,602	-0.02%
2019/09/20	2	233.75	2	234.00	233.50	0	6,677	0.00%
2019/09/17	10	238.15	10	238.15	233.50	0	6,698	0.00%
2019/09/10	2	228.25	6	229.67	228.50	-4	6,957	-0.06%
2019/09/09	2	234.00	1	233.50	233.00	1	7,005	0.01%
2019/09/06	7	239.14	3	239.50	237.00	4	6,985	0.06%
2019/09/05	10	238.80	14	238.93	238.00	-4	6,921	-0.06%
2019/09/04	17	234.82	15	235.70	234.50	2	6,792	0.03%
2019/09/03	21	234.95	10	235.05	235.50	11	6,765	0.16%
2019/09/02	48	234.34	49	235.68	236.00	-1	6,703	-0.01%
2019/08/30	26	222.58	26	223.96	227.00	0	6,498	0.00%
2019/08/29	3	206.00	4	205.63	206.50	-1	6,338	-0.02%
2019/08/28	6	205.17	7	205.29	204.50	-1	6,369	-0.02%
2019/08/27	5	205.10	7	205.07	203.00	-2	6,348	-0.03%
2019/08/26	6	211.08	5	211.40	209.00	1	6,334	0.02%
2019/08/23	2	258.25	2	259.00	258.00	0	6,231	0.00%
2019/08/22	0	0.00	4	253.50	253.00	-4	6,180	-0.06%
2019/08/21	3	261.33	9	260.22	257.50	-6	6,140	-0.10%
2019/08/20	3	267.17	6	265.75	265.50	-3	6,076	-0.05%
2019/08/19	1	264.50	3	267.00	264.50	-2	6,067	-0.03%
2019/08/16	0	0.00	1	263.50	263.50	-1	6,169	-0.02%
2019/08/15	2	265.00	0	0.00	264.50	2	6,197	0.03%
2019/08/14	2	272.00	3	271.83	268.50	-1	6,242	-0.02%
2019/08/13	5	267.20	3	267.17	266.50	2	6,223	0.03%
2019/08/12	5	265.80	10	264.55	268.50	-5	6,311	-0.08%
2019/08/08	0	0.00	4	256.75	257.00	-4	6,341	-0.06%
2019/08/07	13	254.15	3	253.67	250.50	10	6,380	0.16%
2019/08/06	14	254.96	11	256.32	258.50	3	6,530	0.05%
2019/08/05	24	264.96	27	265.43	260.00	-3	6,653	-0.05%
2019/08/02	12	260.08	1	257.50	257.50	11	6,659	0.17%
2019/08/01	1	268.00	3	267.83	266.00	-2	6,678	-0.03%
2019/07/31	1.1	263.27	0	0.00	266.00	1.1	6,735	0.02%
2019/07/30	7	263.64	7	264.21	264.50	0	6,751	0.00%
2019/07/25	1	258.00	4	255.38	258.00	-3	6,811	-0.04%
2019/07/24	2	257.50	3	257.00	255.50	-1	6,857	-0.01%
2019/07/22	5	253.20	5	254.00	253.00	0	7,114	0.00%
2019/07/19	5	257.60	5	258.40	257.50	0	7,278	0.00%
2019/07/18	2	260.50	2	261.25	259.00	0	7,308	0.00%
2019/07/17	1	266.50	12	267.42	267.00	-11	7,339	-0.15%
2019/07/15	6	267.83	2	266.25	267.50	4	7,462	0.05%
2019/07/12	2	272.25	2	272.50	273.50	0	7,635	0.00%
2019/07/11	1	272.50	2	271.75	271.50	-1	7,939	-0.01%
2019/07/10	2	267.00	0	0.00	269.00	2	7,981	0.03%
2019/07/09	3	267.17	1	268.00	264.00	2	7,998	0.03%
2019/07/08	3.1	274.87	0	0.00	275.00	3.1	7,963	0.04%
2019/07/05	8	277.19	8	278.31	278.00	0	8,066	0.00%
2019/07/04	10	278.35	12	278.79	277.00	-2	8,069	-0.02%
2019/07/03	2	271.25	0	0.00	270.00	2	8,107	0.02%
2019/07/02	3	272.83	1	270.50	271.50	2	8,194	0.02%
2019/07/01	3	271.67	2	272.50	272.50	1	8,287	0.01%
2019/06/26	2	263.50	2	264.50	266.00	0	8,216	0.00%
2019/06/25	5	264.20	4	265.50	263.50	1	8,208	0.01%
2019/06/24	1	271.00	1	270.00	271.00	0	8,203	0.00%
2019/06/21	3	267.50	4	267.75	267.50	-1	8,223	-0.01%
2019/06/20	14	271.04	19	271.89	270.00	-5	8,264	-0.06%
2019/06/19	2	262.50	13	263.23	264.00	-11	8,166	-0.13%
2019/06/18	10	257.65	10	260.75	258.00	0	8,118	0.00%
2019/06/17	3	259.17	4	257.50	261.00	-1	8,121	-0.01%
2019/06/14	1	251.00	2	251.25	251.00	-1	8,100	-0.01%
2019/06/13	1	246.50	1	247.50	247.00	0	8,139	0.00%
2019/06/12	1	248.00	1	249.00	249.00	0	8,412	0.00%
2019/06/11	3	250.17	3	249.00	251.50	0	8,450	0.00%
2019/06/10	2	248.00	2	250.00	251.00	0	8,413	0.00%
2019/06/06	9	248.56	7	248.21	245.00	2	8,470	0.02%
2019/06/05	9	261.28	10	260.15	256.00	-1	8,406	-0.01%
2019/06/04	2	264.00	1	264.50	263.50	1	8,298	0.01%
2019/06/03	4	262.63	5	262.80	262.00	-1	8,309	-0.01%
2019/05/31	4	256.63	5	259.10	261.00	-1	8,295	-0.01%
2019/05/30	24	253.50	22	256.14	251.00	2	8,268	0.02%
2019/05/29	19	249.74	9	252.11	255.00	10	8,300	0.12%
2019/05/27	2	245.50	2	244.75	245.00	0	8,683	0.00%
2019/05/24	8	246.13	7	244.64	242.00	1	8,740	0.01%
2019/05/23	31	244.13	34	245.53	244.50	-3	8,862	-0.03%
2019/05/22	4	259.75	6	259.33	253.50	-2	8,826	-0.02%
2019/05/21	22	255.80	21	251.64	258.00	1	8,950	0.01%
2019/05/20	3	251.17	9	250.22	251.50	-6	8,962	-0.07%
2019/05/17	7	251.14	5	250.40	249.50	2	9,055	0.02%
2019/05/16	18.1	251.35	11	253.18	249.00	7.1	9,151	0.08%
2019/05/15	1	262.00	0	0.00	259.00	1	9,247	0.01%
2019/05/14	12	256.54	10	256.50	258.00	2	9,619	0.02%
2019/05/13	13.1	266.82	6	267.17	259.50	7.1	9,767	0.07%
2019/05/10	59	282.25	59	282.32	280.50	0	9,627	0.00%
2019/05/09	4	286.13	4	287.50	286.00	0	9,500	0.00%
2019/05/08	15	290.60	10	289.60	294.50	5	9,514	0.05%
2019/05/07	2	293.50	2	294.50	293.00	0	9,594	0.00%
2019/05/06	3	293.00	3	293.00	293.50	0	9,807	0.00%
2019/05/03	13	297.73	14	297.75	300.00	-1	9,747	-0.01%
2019/05/02	0	0.00	2	301.00	303.50	-2	9,674	-0.02%
2019/04/30	8	302.25	10	303.30	304.50	-2	9,690	-0.02%
2019/04/29	18.1	304.64	13	309.65	300.50	5.1	9,725	0.05%
2019/04/26	16	319.13	16	317.34	319.00	0	9,583	0.00%
2019/04/25	10	313.65	9	311.78	321.50	1	9,624	0.01%
2019/04/24	5	319.50	4	321.00	319.50	1	9,552	0.01%
2019/04/23	4.1	322.17	2	322.00	321.50	2.1	9,640	0.02%
2019/04/22	2	329.25	1	336.00	327.50	1	9,626	0.01%
2019/04/19	10	331.95	5	333.20	333.50	5	9,748	0.05%
2019/04/18	36	342.36	47	341.74	331.00	-11	9,862	-0.11%
2019/04/17	19	342.89	10	340.75	345.00	9	9,990	0.09%
2019/04/16	2	333.75	0	0.00	332.50	2	9,759	0.02%
2019/04/15	0	0.00	3	330.50	330.50	-3	9,814	-0.03%
2019/04/12	1	326.00	0	0.00	326.00	1	10,131	0.01%
2019/04/11	4	334.00	4	332.75	329.00	0	10,283	0.00%
2019/04/10	2	328.00	1	329.00	329.00	1	10,265	0.01%
2019/04/09	9	333.06	5	327.80	330.00	4	10,321	0.04%
2019/04/08	1	333.00	1	335.00	324.50	0	10,433	0.00%
2019/04/03	28	330.20	19	330.05	330.00	9	10,555	0.09%
2019/04/02	1	320.00	0	0.00	320.00	1	10,591	0.01%
2019/04/01	2	323.50	2	320.50	321.00	0	10,685	0.00%
2019/03/26	3	323.00	3	322.83	323.00	0	11,369	0.00%
2019/03/25	5	320.30	2	317.75	318.00	3	11,539	0.03%
2019/03/22	1	339.00	1	339.50	331.00	0	11,684	0.00%
2019/03/21	1	335.00	1	333.50	334.50	0	11,979	0.00%
2019/03/15	20	349.33	19	346.79	345.50	1	12,962	0.01%
2019/03/14	1	334.50	1	335.00	339.00	0	12,989	0.00%
2019/03/12	3	342.33	3	340.83	332.00	0	13,549	0.00%
2019/03/11	3	336.50	2	335.75	339.50	1	13,804	0.01%
2019/03/08	1	332.00	0	0.00	336.50	1	14,058	0.01%
2019/03/07	2	335.00	2	338.00	336.00	0	14,258	0.00%
2019/03/06	3	343.67	3	343.83	339.50	0	14,670	0.00%
2019/03/05	1	341.50	4	343.50	340.00	-3	15,102	-0.02%
2019/03/04	7	343.93	7	342.21	349.50	0	15,341	0.00%
2019/02/27	10	355.05	5	349.40	346.00	5	15,421	0.03%
2019/02/26	4	382.13	7	380.29	372.00	-3	15,363	-0.02%
2019/02/25	1	380.00	8	376.81	375.00	-7	15,588	-0.04%
2019/02/22	20	378.53	19	378.97	375.50	1	15,898	0.01%
2019/02/21	10	377.15	9	371.89	381.00	1	15,977	0.01%
2019/02/20	24	376.69	25	378.38	373.00	-1	16,022	-0.01%
2019/02/19	19	368.79	20	370.25	368.00	-1	16,155	-0.01%
2019/02/18	9	372.22	13	368.38	371.50	-4	16,227	-0.02%
2019/02/15	18	364.75	15	365.90	360.00	3	16,313	0.02%
2019/02/14	14	379.96	11	377.18	375.50	3	16,411	0.02%
2019/02/13	58	374.36	57	376.90	382.50	1	16,498	0.01%
2019/02/12	34	346.68	33	348.27	352.00	1	16,465	0.01%
2019/02/11	12	325.42	10	325.10	328.00	2	16,537	0.01%
2019/01/30	2	322.75	1	325.00	321.50	1	17,013	0.01%
2019/01/29	3	320.83	2	318.50	321.00	1	17,472	0.01%
2019/01/28	27	330.80	23	332.52	328.00	4	17,718	0.02%
2019/01/25	3	325.50	9	327.44	328.50	-6	18,290	-0.03%
2019/01/24	3	316.33	0	0.00	315.00	3	18,538	0.02%
2019/01/23	3	314.50	4	315.75	316.50	-1	19,031	-0.01%
2019/01/22	4	315.13	1	317.00	316.50	3	19,435	0.02%
2019/01/21	3	324.67	5	324.90	320.00	-2	19,803	-0.01%
2019/01/18	16	317.16	16	316.13	318.50	0	20,210	0.00%
2019/01/17	3	322.67	16	323.31	313.50	-13	20,494	-0.06%
2019/01/16	20	317.35	39	317.62	317.50	-19	20,815	-0.09%
2019/01/15	10	312.40	11	312.82	314.00	-1	21,044	0.00%
2019/01/14	15	306.67	12	305.13	307.00	3	21,175	0.01%
2019/01/11	22	309.52	22	309.25	306.00	0	21,492	0.00%
2019/01/10	74	306.24	74	304.43	304.50	0	21,530	0.00%
2019/01/09	71	312.39	39	307.72	303.50	32	21,682	0.15%
2019/01/08	10	294.70	10	295.35	294.00	0	21,582	0.00%
2019/01/07	7	297.64	6	297.92	296.50	1	21,821	0.00%
2019/01/04	43	290.43	48	290.72	289.50	-5	22,086	-0.02%
2019/01/03	36	307.47	47	309.29	303.00	-11	22,148	-0.05%
2019/01/02	11	316.77	11	320.55	314.00	0	22,326	0.00%
2018/12/28	9	320.89	7	321.29	319.00	2	22,743	0.01%
2018/12/27	71	325.26	60	324.66	321.00	11	23,057	0.05%
2018/12/26	45	323.19	47	329.86	314.00	-2	23,010	-0.01%
2018/12/25	12	321.83	11	322.77	328.50	1	22,973	0.00%
2018/12/24	17	323.79	18	322.00	331.00	-1	23,045	0.00%
2018/12/22	10	324.30	8	324.25	322.50	2	23,071	0.01%
2018/12/21	26	316.10	29	314.95	328.00	-3	23,401	-0.01%
2018/12/20	27	309.54	26	310.52	314.00	1	23,379	0.00%
2018/12/19	15	326.90	15	324.90	320.00	0	23,332	0.00%
2018/12/18	23	316.52	23	316.78	320.00	0	23,364	0.00%
2018/12/17	36	320.88	38	321.41	321.50	-2	23,451	-0.01%
2018/12/14	45	306.40	43	306.59	320.00	2	23,654	0.01%
2018/12/13	20	315.05	21	320.64	314.50	-1	23,631	0.00%
2018/12/12	29	341.28	28	341.38	338.50	1	23,390	0.00%
2018/12/11	36	329.44	35	328.51	332.00	1	23,313	0.00%
2018/12/10	23	332.30	22	332.30	323.50	1	23,451	0.00%
2018/12/07	21	350.24	20	350.23	356.50	1	23,309	0.00%
2018/12/06	16	365.88	15	362.63	349.50	1	23,214	0.00%
2018/12/05	12	387.71	14	388.89	388.00	-2	23,066	-0.01%
2018/12/04	24	409.94	19	408.24	401.50	5	23,116	0.02%
2018/12/03	6	401.92	7	402.71	407.00	-1	23,138	0.00%
2018/11/30	33	366.62	36	365.13	370.00	-3	23,150	-0.01%
2018/11/29	73	367.15	74	368.18	359.50	-1	23,039	0.00%
2018/11/28	26	349.52	25	349.20	357.50	1	22,901	0.00%
2018/11/27	30	337.62	29	336.69	340.00	1	22,647	0.00%
2018/11/26	22	323.80	21	324.79	327.00	1	22,440	0.00%
2018/11/23	16	327.91	17	327.68	319.00	-1	22,378	0.00%
2018/11/22	26	339.88	25	343.12	332.00	1	22,313	0.00%
2018/11/21	20	329.25	22	329.89	340.00	-2	22,117	-0.01%
2018/11/20	30	318.55	29	317.95	321.00	1	21,995	0.00%
2018/11/19	20	314.03	20	315.20	317.50	0	21,950	0.00%
2018/11/16	28	316.25	28	316.64	310.00	0	21,979	0.00%
2018/11/15	14	307.36	14	308.64	312.00	0	21,801	0.00%
2018/11/14	15	309.70	15	311.80	306.00	0	21,837	0.00%
2018/11/13	22	297.89	22	297.93	311.00	0	21,884	0.00%
2018/11/12	13	308.35	11	308.68	310.00	2	21,928	0.01%
2018/11/09	45	323.11	46	323.09	329.00	-1	21,966	0.00%
2018/11/08	39	336.86	42	338.56	324.00	-3	21,832	-0.01%
2018/11/07	43	314.98	43	312.93	331.00	0	21,787	0.00%
2018/11/06	39	322.51	35	322.46	308.00	4	21,693	0.02%
2018/11/05	57	341.36	65	338.48	340.00	-8	21,585	-0.04%
2018/11/02	110	358.62	100	356.12	345.50	10	21,659	0.05%	大買/
2018/11/01	65	336.24	64	335.96	347.00	1	21,253	0.00%
2018/10/31	64	318.86	58	315.94	315.50	6	20,947	0.03%
2018/10/30	37.1	306.67	42.3	305.78	298.00	-5.3	20,601	-0.03%
2018/10/29	44	322.52	42	321.95	320.00	2	20,523	0.01%
2018/10/26	29	320.88	32	319.38	324.00	-3	20,366	-0.01%
2018/10/25	20	320.75	23	322.80	315.50	-3	20,022	-0.01%
2018/10/24	25.1	360.06	29	360.29	349.00	-3.9	19,958	-0.02%
2018/10/23	13	380.12	13	382.19	366.00	0	19,663	0.00%
2018/10/22	20	384.60	20	382.38	390.00	0	19,377	0.00%
2018/10/19	19	398.03	15	396.20	394.00	4	19,227	0.02%
2018/10/18	58	424.07	56	422.90	421.50	2	18,942	0.01%
2018/10/17	36	433.88	38.1	434.82	418.00	-2.1	18,861	-0.01%
2018/10/16	32	419.94	32	420.19	419.00	0	18,685	0.00%
2018/10/15	19	417.45	17	418.15	410.00	2	18,626	0.01%
2018/10/12	41	406.37	39	407.86	415.00	2	18,516	0.01%
2018/10/11	24	392.21	27	392.59	388.00	-3	18,424	-0.02%
2018/10/09	21	417.83	20	418.75	423.50	1	18,235	0.01%
2018/10/08	79	396.17	81	394.88	404.00	-2	17,981	-0.01%
2018/10/05	40.3	422.76	59	423.48	403.00	-18.7	17,564	-0.11%
2018/10/04	7	456.29	5.2	452.27	446.00	1.8	17,277	0.01%
2018/10/03	16.1	453.77	18	453.33	451.00	-2	17,402	-0.01%
2018/10/02	20	466.23	22	464.43	458.00	-2	17,240	-0.01%
2018/10/01	10	459.25	7	460.29	470.00	3	17,144	0.02%
2018/09/28	58	465.41	61	461.15	459.00	-3	17,136	-0.02%
2018/09/27	34	474.28	35	472.46	466.00	-1	16,819	-0.01%
2018/09/26	42.1	499.32	40	497.46	490.00	2.1	16,641	0.01%
2018/09/25	30	511.40	20	512.45	506.00	10	16,651	0.06%
2018/09/21	40	505.65	40	506.26	514.00	0	16,571	0.00%
2018/09/20	34	486.01	36	483.29	490.00	-2	16,382	-0.01%
2018/09/19	30.1	501.40	28	500.30	479.00	2.1	15,986	0.01%
2018/09/18	17	515.53	21	513.29	501.00	-4	15,768	-0.03%
2018/09/17	8	528.00	7	530.71	533.00	1	15,646	0.01%
2018/09/14	40	526.53	40	519.33	534.00	0	15,608	0.00%
2018/09/13	16.1	531.12	18	526.78	508.00	-2	15,358	-0.01%
2018/09/12	44	529.91	41	527.85	528.00	3	15,240	0.02%
2018/09/11	29	549.00	32	547.38	546.00	-3	15,244	-0.02%
2018/09/10	41	535.63	38	537.82	532.00	3	15,046	0.02%
2018/09/07	39.1	578.69	36	574.11	545.00	3.1	14,799	0.02%
2018/09/06	28	613.93	27	612.85	595.00	1	14,466	0.01%
2018/09/05	8.1	628.52	9	625.56	611.00	-1	14,238	-0.01%
2018/09/04	18	617.00	16	615.13	630.00	2	14,222	0.01%
2018/09/03	15	653.40	12	644.42	629.00	3	13,956	0.02%
2018/08/31	15	696.67	14	698.07	698.00	1	13,827	0.01%
2018/08/30	17	698.47	15	698.07	696.00	2	13,859	0.01%
2018/08/29	18	697.72	18	695.17	705.00	0	13,851	0.00%
2018/08/28	21	685.24	21	688.38	675.00	0	13,739	0.00%
2018/08/27	14	683.21	18	685.39	695.00	-4	13,582	-0.03%
2018/08/24	23	642.09	29	640.34	643.00	-6	13,402	-0.04%
2018/08/23	16	643.25	16	644.75	628.00	0	13,317	0.00%
2018/08/22	15	659.13	14	660.86	650.00	1	13,214	0.01%
2018/08/21	20	665.60	21	663.05	673.00	-1	13,070	-0.01%
2018/08/20	57	639.11	57	638.60	662.00	0	12,901	0.00%
2018/08/17	39	661.44	35	660.77	630.00	4	12,641	0.03%
2018/08/16	57	650.26	59	650.22	663.00	-2	12,302	-0.02%
2018/08/15	43	614.63	40	614.40	610.00	3	12,018	0.02%
2018/08/14	19	621.32	26	627.93	637.00	-7	11,792	-0.06%
2018/08/13	39.1	612.44	47	611.38	597.00	-7.9	11,467	-0.07%
2018/08/10	34.1	679.22	38	681.58	651.00	-4	11,084	-0.04%
2018/08/09	68	728.99	64	724.78	720.00	4	10,698	0.04%
2018/08/08	31	768.58	29.2	752.76	742.00	1.8	10,347	0.02%
2018/08/07	32	755.13	27	752.19	788.00	5	10,030	0.05%
2018/08/06	23	738.17	20	738.50	724.00	3	10,095	0.03%
2018/08/03	29	722.31	29	710.86	730.00	0	10,156	0.00%
2018/08/02	6	745.17	8	741.75	716.00	-2	9,950	-0.02%
2018/08/01	10	789.00	9	787.78	795.00	1	9,883	0.01%
2018/07/31	31	798.23	31	792.84	781.00	0	9,829	0.00%
2018/07/30	20	889.30	20	863.60	840.00	0	9,636	0.00%
2018/07/27	10	918.00	10	925.80	933.00	0	9,581	0.00%
2018/07/26	11	930.18	10	919.40	915.00	1	9,643	0.01%
2018/07/25	15	907.67	17	915.29	925.00	-2	9,619	-0.02%
2018/07/24	13	861.69	12	873.25	893.00	1	9,720	0.01%
2018/07/23	9	823.56	10	831.50	843.00	-1	9,844	-0.01%
2018/07/20	15	863.00	14	860.00	812.00	1	9,892	0.01%
2018/07/19	16	885.38	14	876.14	892.00	2	9,848	0.02%
2018/07/18	14	887.35	15	894.07	860.00	-1	9,781	-0.01%
2018/07/17	27	914.81	24	912.00	904.00	3	9,682	0.03%
2018/07/16	4	987.00	4	968.75	962.00	0	9,580	0.00%
2018/07/13	24	1013.96	17	1004.82	998.00	7	9,632	0.07%
2018/07/12	13	988.85	15	999.13	1005.00	-2	9,608	-0.02%
2018/07/11	29	979.66	28	981.93	965.00	1	9,508	0.01%
2018/07/10	7	1033.57	6	1039.17	1045.00	1	9,173	0.01%
2018/07/09	9	1044.44	10.1	1054.31	1020.00	-1.1	9,168	-0.01%
2018/07/06	6.1	1103.97	6	1108.33	1175.00	0.1	9,120	0.00%
2018/07/05	10.1	1179.20	12	1157.50	1115.00	-2	9,021	-0.02%
2018/07/04	6	1190.00	7	1184.29	1180.00	-1	8,974	-0.01%
2018/07/03	19	1261.84	18	1239.72	1165.00	1	8,943	0.01%
2018/07/02	14	1192.14	16	1191.25	1230.00	-2	8,742	-0.02%
2018/06/29	13	1096.92	14	1111.07	1125.00	-1	8,658	-0.01%
2018/06/28	24	1044.58	24	1038.75	1055.00	0	8,572	0.00%
2018/06/27	23	1058.70	24	1056.88	1020.00	-1	8,554	-0.01%
2018/06/26	15	962.27	14	990.22	1035.00	1	8,482	0.01%
2018/06/25	14	958.14	15	957.73	949.00	-1	8,446	-0.01%
2018/06/22	28	956.32	28	953.75	942.00	0	8,464	0.00%
2018/06/21	21	1028.10	18	1012.06	987.00	3	8,456	0.04%
2018/06/20	20	979.40	21	989.14	1010.00	-1	8,485	-0.01%
2018/06/19	10	1097.49	9	1081.11	1035.00	1	8,404	0.01%
2018/06/15	17	1116.47	17.1	1087.09	1135.00	-0.1	8,410	0.00%
2018/06/14	16	1115.62	16	1111.56	1080.00	0	8,400	0.00%
2018/06/13	21	1108.10	20	1108.25	1130.00	1	8,377	0.01%
2018/06/12	27	1175.55	22	1149.07	1135.00	5	8,374	0.06%
2018/06/11	9	1221.11	9	1225.00	1210.00	0	8,254	0.00%
2018/06/08	15	1222.67	13	1196.15	1180.00	2	8,214	0.02%
2018/06/07	22	1171.82	22	1163.86	1230.00	0	8,254	0.00%
2018/06/06	12	1062.08	13	1098.79	1125.00	-1	8,199	-0.01%
2018/06/05	18	1033.61	17	1031.77	1025.00	1	8,160	0.01%
2018/06/04	3	1026.67	5	1044.01	1070.00	-2	8,132	-0.02%
2018/06/01	12	968.75	13	968.15	982.00	-1	8,189	-0.01%
2018/05/31	9	993.89	7	1000.03	951.00	2	8,259	0.02%
2018/05/30	8	1020.00	7	1041.43	1035.00	1	8,238	0.01%
2018/05/29	0	0.00	1	1055.00	1090.00	-1	8,203	-0.01%
2018/05/28	0	0.00	0	1065.00	1065.00	0	8,265	0.00%
2018/05/25	1	962.00	1	925.00	969.00	0	8,376	0.00%
2018/05/24	1	913.00	1	915.00	913.00	0	8,482	0.00%
2018/05/23	2	885.00	0	883.00	883.00	2	8,545	0.02%
2018/05/21	0	970.00	0	970.00	974.00	0	8,574	0.00%
2018/05/18	0	882.00	0	0.00	886.00	0	8,598	0.00%
2018/05/16	0	0.00	0	925.00	926.00	0	8,565	0.00%
2018/05/15	6	998.00	4	981.25	1000.00	2	8,607	0.02%
2018/05/14	4	911.00	7	908.00	913.00	-3	8,578	-0.03%
2018/05/11	75	856.01	73	863.32	830.00	2	8,639	0.02%
2018/05/10	45	810.27	46	812.07	845.00	-1	8,382	-0.01%
2018/05/09	48	761.35	51	754.94	769.00	-3	8,193	-0.04%
2018/05/08	36	732.36	32	736.84	718.00	4	8,066	0.05%
2018/05/07	19	718.21	23	715.78	741.00	-4	7,911	-0.05%
2018/05/04	14	673.64	13	673.23	674.00	1	7,867	0.01%
2018/05/03	16	651.31	15	652.20	653.00	1	7,785	0.01%
2018/05/02	17	646.94	19	647.79	655.00	-2	7,734	-0.03%
2018/04/30	73	638.78	71	632.13	627.00	2	7,707	0.03%
2018/04/26	72	601.29	78	605.33	593.00	-6	7,738	-0.08%
2018/04/25	47	621.30	44	623.68	584.00	3	7,584	0.04%
2018/04/24	76	661.76	77	647.44	639.00	-1	7,374	-0.01%
2018/04/23	64	647.36	65	659.78	684.00	-1	7,193	-0.01%
2018/04/20	28	641.11	28	638.29	622.00	0	7,192	0.00%
2018/04/19	85	675.27	82	670.93	650.00	3	7,135	0.04%
2018/04/18	38	619.97	39	644.90	664.00	-1	6,969	-0.01%
2018/04/17	58	621.16	56	620.16	604.00	2	6,938	0.03%
2018/04/16	38	581.47	38	610.42	616.00	0	6,791	0.00%
2018/04/13	24	563.04	24	563.00	560.00	0	6,736	0.00%
2018/04/12	7	550.00	7	553.29	552.00	0	6,707	0.00%
2018/04/11	38	558.63	40	545.00	544.00	-2	6,723	-0.03%
2018/04/10	38	537.89	38	551.47	545.00	0	6,796	0.00%
2018/04/09	29	517.55	29	527.62	532.00	0	6,716	0.00%
2018/04/03	4	511.75	5	510.20	511.00	-1	6,666	-0.02%
2018/04/02	1	513.00	1	517.00	503.00	0	6,673	0.00%
2018/03/31	5	534.40	5	535.60	522.00	0	6,625	0.00%
2018/03/30	17	542.00	17	544.00	522.00	0	6,663	0.00%
2018/03/29	10	510.80	10	524.00	520.00	0	6,608	0.00%
2018/03/28	5	497.30	5	498.20	495.00	0	6,563	0.00%
2018/03/27	15	499.17	15	499.13	503.00	0	6,542	0.00%
2018/03/26	4	483.13	4	481.88	475.00	0	6,466	0.00%
2018/03/23	4	489.38	3	492.00	484.00	1	6,424	0.02%
2018/03/22	17	508.50	17	500.76	507.00	0	6,438	0.00%
2018/03/21	49	477.81	49	481.22	488.00	0	6,366	0.00%
2018/03/20	26	452.13	27	455.54	467.00	-1	6,256	-0.02%
2018/03/19	21	429.43	20	437.08	441.00	1	6,150	0.02%
2018/03/16	4	417.75	4	417.00	425.00	0	6,091	0.00%
2018/03/15	4	409.50	3	406.83	417.50	1	6,030	0.02%
2018/03/14	27	422.56	27	410.44	405.50	0	6,045	0.00%
2018/03/13	8	412.69	8	415.63	419.00	0	6,009	0.00%
2018/03/12	24	411.42	24	413.40	410.00	0	5,998	0.00%
2018/03/09	34	408.43	34	407.88	405.50	0	5,986	0.00%
2018/03/08	24	400.90	25	400.66	400.50	-1	5,903	-0.02%
2018/03/07	34	380.96	33	390.79	393.50	1	5,856	0.02%
2018/03/06	37	383.50	39	384.31	383.50	-2	5,819	-0.03%
2018/03/05	53	379.34	52	376.81	377.00	1	6,084	0.02%
2018/03/02	18	355.08	24	358.94	365.50	-6	6,006	-0.10%
2018/03/01	16	342.75	16	340.09	346.00	0	5,882	0.00%
2018/02/27	10	331.45	5	329.00	330.50	5	5,833	0.09%
2018/02/26	3	324.50	3	328.83	325.00	0	5,824	0.00%
2018/02/23	10	340.45	12	344.79	325.00	-2	5,726	-0.03%
2018/02/22	11	328.91	10	328.55	327.00	1	5,606	0.02%
2018/02/21	3	323.17	2	322.00	326.00	1	5,491	0.02%
2018/02/12	3	330.67	3	326.50	312.00	0	5,437	0.00%
2018/02/09	22	324.48	19	330.87	331.50	3	5,426	0.06%
2018/02/08	1	362.00	1	366.00	348.00	0	5,406	0.00%
2018/02/07	21	373.17	21	363.12	357.50	0	5,364	0.00%
2018/02/06	13	360.69	8	359.69	354.00	5	5,307	0.09%
2018/02/05	18	386.44	16	385.66	385.00	2	5,207	0.04%
2018/02/02	22	404.23	29	404.79	400.00	-7	5,176	-0.14%
2018/02/01	4	384.63	4	385.25	386.00	0	5,070	0.00%
2018/01/31	4	379.88	6	384.17	387.00	-2	5,049	-0.04%
2018/01/30	12	373.33	5	376.20	373.00	7	5,001	0.14%
2018/01/29	3	379.00	3	380.33	382.50	0	4,960	0.00%
2018/01/26	10	381.65	10	382.95	373.00	0	4,892	0.00%
2018/01/25	6	393.92	4	394.50	395.50	2	4,805	0.04%
2018/01/24	5	400.10	4	399.38	397.00	1	4,794	0.02%
2018/01/23	26	415.38	22	406.91	395.00	4	4,728	0.08%
2018/01/22	30	409.68	41	408.32	415.00	-11	4,613	-0.24%
2018/01/19	3	381.33	3	376.33	389.00	0	4,490	0.00%
2018/01/18	12	358.21	14	359.82	362.00	-2	4,482	-0.04%
2018/01/17	8	353.63	9	354.00	355.00	-1	4,397	-0.02%
2018/01/16	33	349.02	34	351.00	360.50	-1	4,332	-0.02%
2018/01/15	7	360.14	5	355.30	354.00	2	4,165	0.05%
2018/01/12	9	383.44	7	382.64	375.00	2	4,073	0.05%
2018/01/11	7	395.79	4	396.88	386.50	3	4,022	0.07%
2018/01/10	3	387.00	1	399.00	379.50	2	3,929	0.05%
2018/01/09	5	396.80	6.5	400.69	394.00	-1.5	3,907	-0.04%
2018/01/08	8	400.25	6	399.92	400.00	2	3,857	0.05%
2018/01/05	15	401.37	13	401.96	404.00	2	3,856	0.05%
2018/01/04	14	406.93	16	408.72	398.50	-2	3,820	-0.05%
2018/01/03	3	381.50	3	385.67	389.00	0	3,730	0.00%
2018/01/02	3	348.33	3	349.67	354.00	0	3,684	0.00%