上銀 (2049)-群益金鼎-東門券商分點個股進出

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

上銀

(2049)

可現股當沖

股價
270.5
漲跌
▲24.5
漲幅
+9.96%
成交量
9,675張
產業
上市電機機械類股
946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

上銀 (2049)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/12/17	1	266.60	3	264.50	270.50	-2	3,435	-0.06%
2024/12/11	2	249.25	1	253.00	252.50	1	3,222	0.03%
2024/12/10	1	251.00	3	254.67	252.50	-2	3,175	-0.06%
2024/12/09	1	244.00	1	247.00	246.00	0	3,108	0.00%
2024/12/06	0	0.00	1	241.00	240.50	-1	3,099	-0.03%
2024/12/05	0	0.00	3	247.50	246.50	-3	3,088	-0.10%
2024/12/03	0	0.00	1	232.00	232.00	-1	3,061	-0.03%
2024/11/28	0	0.00	4	224.38	225.00	-4	3,069	-0.13%
2024/11/27	1	231.00	1	227.50	227.50	0	3,072	0.00%
2024/11/26	1	236.50	1	233.00	233.00	0	3,099	0.00%
2024/11/22	0	0.00	1	232.50	235.00	-1	3,065	-0.03%
2024/11/21	0	0.00	1	230.50	230.00	-1	3,056	-0.03%
2024/11/20	5	232.80	0	0.00	229.00	5	3,063	0.16%
2024/11/18	1	230.00	0	0.00	226.00	1	3,088	0.03%
2024/11/15	8	234.25	1	234.50	234.50	7	3,062	0.23%
2024/11/14	0.1	232.00	0	0.00	231.00	0.1	3,051	0.00%
2024/11/13	2.2	226.73	0	0.00	238.00	2.2	3,036	0.07%
2024/11/12	3	255.17	3	246.33	246.50	0	2,928	0.00%
2024/11/11	1	251.00	3	252.50	252.00	-2	2,888	-0.07%
2024/11/08	1	253.00	1.2	249.90	253.50	-0.2	2,905	-0.01%
2024/11/07	0	0.00	3	254.33	253.50	-3	2,884	-0.10%
2024/11/06	1	243.50	1	243.00	242.50	0	2,768	0.00%
2024/11/05	0	0.00	0.3	242.50	242.50	-0.3	2,766	-0.01%
2024/11/04	8	233.25	0	0.00	233.00	8	2,758	0.29%
2024/10/29	2	237.50	0	0.00	235.00	2	2,823	0.07%
2024/10/28	1	241.50	2	236.51	236.50	-1	2,805	-0.04%
2024/10/22	0	0.00	0	242.00	243.00	0	2,737	0.00%
2024/10/21	0	0.00	1	242.00	244.00	-1	2,725	-0.04%
2024/10/18	1	246.00	1	242.00	241.50	0	2,680	0.00%
2024/10/17	9.1	255.76	5	254.81	249.00	4.1	2,559	0.16%
2024/10/16	1.2	246.00	0	0.00	247.50	1.2	2,368	0.05%
2024/10/15	2	257.75	6.7	245.39	251.00	-4.7	2,299	-0.20%
2024/10/14	3.1	233.60	2	232.26	235.00	1	2,072	0.05%
2024/10/11	2	231.00	13.4	230.05	236.50	-11.4	2,027	-0.56%
2024/10/09	2	217.50	2	217.00	218.50	0	1,917	0.00%
2024/10/08	2.2	216.56	2	216.75	214.00	0.2	2,006	0.01%
2024/10/07	1	219.00	6	219.00	219.00	-5	1,989	-0.25%
2024/10/04	2	216.50	2	216.50	216.50	0	1,979	0.00%
2024/10/01	2	213.25	2	214.25	214.50	0	2,000	0.00%
2024/09/30	1.1	214.50	3	217.83	214.00	-1.9	1,988	-0.10%
2024/09/27	2	220.02	1.2	220.88	220.50	0.8	1,965	0.04%
2024/09/25	0	0.00	8	213.81	216.00	-8	1,881	-0.43%
2024/09/23	2	206.25	0	0.00	204.50	2	1,836	0.11%
2024/09/20	0.3	209.00	0	0.00	205.00	0.3	1,834	0.02%
2024/09/09	1.2	195.42	0	0.00	195.00	1.2	1,907	0.06%
2024/09/06	1	200.00	0	0.00	200.00	1	1,918	0.05%
2024/09/04	4	200.75	0	0.00	199.50	4	1,971	0.20%
2024/08/28	1	218.00	1	211.00	211.00	0	2,034	0.00%
2024/08/26	1	209.00	0	0.00	209.00	1	2,036	0.05%
2024/08/23	1	209.50	2	209.50	209.00	-1	2,046	-0.05%
2024/08/22	0.1	210.50	0	0.00	210.00	0.1	2,059	0.00%
2024/08/21	0	208.00	0	0.00	210.00	0	2,056	0.00%
2024/08/19	0	0.00	50	205.85	205.50	-50	2,051	-2.44%
2024/08/13	0	206.00	0	0.00	206.50	0	2,004	0.00%
2024/08/12	10	203.00	6	202.58	201.00	4	2,002	0.20%
2024/08/09	37	203.04	1	201.00	198.50	36	1,984	1.81%
2024/08/08	10	195.50	0	0.00	195.00	10	1,984	0.50%
2024/08/07	0	198.57	0	0.00	198.00	0	2,058	0.00%
2024/08/05	2	195.00	3	194.00	193.00	-1	2,041	-0.05%
2024/08/01	0	0.00	1.1	207.36	211.00	-1.1	1,999	-0.06%
2024/07/31	1	200.50	0.3	202.00	200.50	0.7	1,978	0.03%
2024/07/30	0	0.00	2	199.00	202.50	-2	1,978	-0.10%
2024/07/29	1	199.52	0	0.00	199.50	1	1,980	0.05%
2024/07/26	0	204.00	0	0.00	205.00	0	1,956	0.00%
2024/07/23	0.1	209.05	0	0.00	209.50	0.1	1,964	0.01%
2024/07/22	2	208.25	0.6	210.00	208.00	1.4	1,964	0.07%
2024/07/19	0	217.50	1	215.50	212.50	-1	1,972	-0.05%
2024/07/18	0.4	217.75	0	0.00	217.00	0.4	2,001	0.02%
2024/07/17	0	0.00	71	218.16	217.00	-71	2,019	-3.52%
2024/07/15	0	0.00	0.1	225.00	224.00	-0.1	2,082	0.00%
2024/07/12	11	225.46	10	228.00	225.00	1	2,093	0.05%
2024/07/11	72	225.98	2	227.00	224.00	70	2,103	3.33%
2024/07/10	72	223.81	122.2	223.34	227.00	-50.2	2,079	-2.41%	大賣/
2024/07/09	0.1	213.86	0	0.00	211.50	0.1	2,001	0.01%
2024/07/08	2.2	216.86	0	0.00	215.00	2.2	2,001	0.11%
2024/07/05	52.1	217.41	0	0.00	217.00	52.1	2,001	2.60%
2024/07/04	1	208.00	0	0.00	209.50	1	1,974	0.05%
2024/07/03	0.3	208.00	0	0.00	206.50	0.3	2,014	0.01%
2024/07/01	1.1	210.53	0	0.00	208.00	1.1	2,090	0.05%
2024/06/28	0	0.00	1	214.00	213.00	-1	2,129	-0.05%
2024/06/27	0	208.00	0	0.00	207.50	0	2,195	0.00%
2024/06/25	0	0.00	10	206.50	207.00	-10	2,464	-0.41%
2024/06/24	10	209.40	0	0.00	208.50	10	2,693	0.37%
2024/06/21	1.6	208.69	0	0.00	209.50	1.6	2,922	0.06%
2024/06/19	0	0.00	1	207.00	205.00	-1	3,077	-0.03%
2024/06/18	0.2	209.00	2	207.75	209.00	-1.9	3,102	-0.06%
2024/06/17	0	0.00	5	212.50	210.50	-5	3,141	-0.16%
2024/06/14	1.5	207.33	0	0.00	208.00	1.5	3,165	0.05%
2024/06/13	0.1	209.50	0	0.00	209.50	0.1	3,150	0.00%
2024/06/12	5	207.00	0	0.00	208.00	5	3,132	0.16%
2024/06/11	1	210.00	0.4	211.00	207.00	0.6	3,124	0.02%
2024/06/06	0	216.50	0	0.00	216.00	0	3,055	0.00%
2024/06/05	1.2	220.75	0	0.00	222.00	1.2	3,028	0.04%
2024/06/04	1	220.00	2.3	219.57	219.50	-1.3	3,039	-0.04%
2024/05/30	2.3	222.81	0	0.00	222.00	2.3	3,040	0.08%
2024/05/29	0	227.50	0.1	228.00	226.50	-0.1	3,035	0.00%
2024/05/27	1	227.00	1	228.50	230.00	0	3,124	0.00%
2024/05/24	0.2	225.75	0	226.00	225.00	0.2	3,146	0.01%
2024/05/23	0.1	233.00	1	232.50	230.00	-0.9	3,141	-0.03%
2024/05/22	0.1	237.50	0	0.00	236.50	0.1	3,164	0.00%
2024/05/21	0	0.00	1	233.00	231.50	-1	3,183	-0.03%
2024/05/20	0	238.50	0	0.00	236.00	0	3,248	0.00%
2024/05/17	1.3	235.69	0	0.00	238.50	1.3	3,384	0.04%
2024/05/15	0.1	232.00	0	0.00	231.50	0.1	3,474	0.00%
2024/05/14	0.1	231.50	2	235.25	233.00	-1.9	3,461	-0.05%
2024/05/13	0.3	225.33	0	0.00	235.00	0.3	3,439	0.01%
2024/05/08	0	0.00	0	236.50	237.50	0	3,332	0.00%
2024/05/07	1.3	234.50	0	0.00	236.50	1.3	3,309	0.04%
2024/05/06	0.1	231.82	0	0.00	231.50	0.1	3,292	0.00%
2024/05/03	0.1	234.00	0	0.00	229.50	0.1	3,285	0.00%
2024/05/02	0	229.50	0	0.00	229.50	0	3,278	0.00%
2024/04/29	1	228.00	0	0.00	233.00	1	3,272	0.03%
2024/04/24	3	238.33	1	238.50	240.00	2	3,229	0.06%
2024/04/23	1	230.50	0	0.00	238.00	1	3,203	0.03%
2024/04/22	0	0.00	11	226.45	226.50	-11	3,181	-0.35%
2024/04/19	1	225.50	30	228.83	228.50	-29	3,153	-0.92%
2024/04/17	5	238.50	0.1	240.00	234.00	5	3,037	0.16%
2024/04/16	5	240.81	0.1	242.00	237.50	4.9	3,001	0.16%
2024/04/15	1.1	244.90	1	247.50	244.00	0.1	2,982	0.00%
2024/04/10	1.2	263.81	0	0.00	262.00	1.2	2,919	0.04%
2024/04/09	0	0.00	2	261.75	261.00	-2	2,896	-0.07%
2024/04/08	10	268.49	1.1	264.50	263.50	9	2,845	0.31%
2024/04/03	0	271.00	2	270.00	269.50	-2	2,811	-0.07%
2024/04/02	1	276.91	2	275.75	275.50	-1	2,763	-0.04%
2024/04/01	7	275.14	0	276.00	275.00	7	2,716	0.26%
2024/03/29	17	275.35	1.1	277.90	275.50	16	2,630	0.61%
2024/03/28	87	283.96	95	280.33	279.00	-8	2,585	-0.31%
2024/03/27	7.1	272.74	16.2	270.88	284.00	-9.1	2,397	-0.38%
2024/03/26	4.2	267.14	12	272.38	258.50	-7.8	2,190	-0.36%
2024/03/25	3	263.65	17.3	272.21	272.50	-14.3	1,981	-0.72%
2024/03/22	35	250.86	0	0.00	248.00	35	1,826	1.92%
2024/03/21	1	252.50	1	251.00	251.00	0	1,796	0.00%
2024/03/20	8	250.56	7	250.50	248.50	1	1,776	0.06%
2024/03/19	1	244.00	1	244.50	244.50	0	1,728	0.00%
2024/03/18	1	241.00	1	243.51	243.50	0	1,694	0.00%
2024/03/15	0	0.00	0.1	237.00	238.00	-0.1	1,682	-0.01%
2024/03/07	1	238.00	3	238.66	235.00	-2	1,653	-0.12%
2024/03/06	0	231.00	0	0.00	231.00	0	1,626	0.00%
2024/03/05	0.2	234.50	0	0.00	235.00	0.2	1,631	0.01%
2024/02/29	0.5	242.99	0	0.00	240.00	0.5	1,605	0.03%
2024/02/26	0	0.00	0.1	254.00	252.50	-0.1	1,623	-0.01%
2024/02/23	3	261.00	3	256.50	255.00	0	1,610	0.00%
2024/02/22	1	259.50	1.2	259.04	257.50	-0.2	1,578	-0.01%
2024/02/21	2.1	260.31	9	260.11	258.00	-6.9	1,555	-0.44%
2024/02/20	3.1	260.09	12	254.80	256.50	-9	1,486	-0.60%
2024/02/19	2	247.00	3.2	246.78	243.00	-1.2	1,347	-0.09%
2024/02/16	1	233.00	1	231.00	231.00	0	1,267	0.00%
2024/02/15	0.1	220.00	0	0.00	219.00	0.1	1,243	0.01%
2024/02/05	0.1	218.50	0.2	221.00	219.00	-0.1	1,256	0.00%
2024/02/01	0.1	222.00	0	0.00	221.50	0.1	1,241	0.01%
2024/01/29	0.1	220.00	0	0.00	220.00	0.1	1,248	0.00%
2024/01/19	0.1	216.00	1	211.50	216.00	-0.9	1,206	-0.08%
2024/01/17	0	215.50	0	0.00	213.00	0	1,201	0.00%
2024/01/12	0	226.00	2	226.50	225.50	-2	1,132	-0.17%
2024/01/11	2	226.75	0	0.00	228.00	2	1,137	0.18%
2024/01/03	0	0.00	1	230.50	231.00	-1	1,130	-0.09%
2023/12/27	0	0.00	4	237.37	237.50	-4	1,113	-0.36%
2023/12/26	0	0.00	2	236.50	236.00	-2	1,113	-0.18%
2023/12/25	1	233.50	12	235.75	235.00	-11	1,114	-0.99%
2023/12/21	6	231.58	5.2	231.47	232.00	0.8	1,077	0.08%
2023/12/20	0	0.00	1	231.00	231.00	-1	1,052	-0.09%
2023/12/15	2	228.75	1	229.00	229.00	1	1,028	0.10%
2023/12/12	0.2	222.00	0	0.00	220.50	0.2	998	0.02%
2023/11/29	0	0.00	0.1	230.50	230.50	-0.1	956	-0.01%
2023/11/27	0	0.00	0.2	230.25	226.50	-0.2	942	-0.02%
2023/11/24	2.1	228.40	2	232.00	232.00	0.1	921	0.01%
2023/11/22	0.1	214.50	0	0.00	215.00	0.1	787	0.01%
2023/11/07	0.1	204.00	0	0.00	204.00	0.1	840	0.01%
2023/11/06	0	0.00	7.1	206.50	206.00	-7.1	854	-0.83%
2023/10/31	0	0.00	0.4	195.50	195.50	-0.4	908	-0.04%
2023/10/30	0.1	199.50	0	0.00	198.00	0.1	922	0.01%
2023/10/23	2	200.50	0	0.00	200.50	2	990	0.20%
2023/10/12	0.1	204.00	0	0.00	204.50	0.1	1,095	0.01%
2023/10/04	5	201.50	0	0.00	200.00	5	1,109	0.45%
2023/10/02	0	0.00	5	208.00	209.00	-5	1,153	-0.43%
2023/09/25	0.2	208.00	0	0.00	208.50	0.2	1,230	0.02%
2023/09/22	0.1	205.00	0	0.00	204.00	0.1	1,244	0.01%
2023/09/18	0.1	206.00	0	0.00	206.50	0.1	1,277	0.01%
2023/09/15	0	0.00	3	206.17	209.00	-3	1,286	-0.23%
2023/09/06	0	203.00	0	0.00	202.50	0	1,429	0.00%
2023/08/31	0	0.00	2	204.75	205.00	-2	1,417	-0.14%
2023/08/28	0	0.00	0.1	199.00	199.00	-0.1	1,431	0.00%
2023/08/22	0	0.00	0.2	199.00	199.50	-0.2	1,455	-0.01%
2023/08/21	0.2	199.17	0	0.00	197.50	0.2	1,463	0.01%
2023/08/17	0	0.00	2	197.00	196.50	-2	1,465	-0.14%
2023/08/16	1	192.00	0	0.00	192.50	1	1,471	0.07%
2023/08/15	0	0.00	2	191.00	194.00	-2	1,459	-0.14%
2023/08/11	4	193.52	4	197.00	196.00	0	1,430	0.00%
2023/08/02	2.1	213.43	0	0.00	212.00	2.1	1,396	0.15%
2023/08/01	0.1	216.00	0	0.00	216.00	0.1	1,387	0.00%
2023/07/31	2	212.00	0	0.00	211.00	2	1,381	0.14%
2023/07/28	10	216.50	1	216.50	215.50	9	1,367	0.66%
2023/07/27	0	0.00	1	218.50	219.00	-1	1,382	-0.07%
2023/07/19	0	0.00	0.1	215.00	214.50	-0.1	1,404	0.00%
2023/07/17	0	0.00	3	218.67	218.00	-3	1,416	-0.21%
2023/07/14	0.1	221.00	0	0.00	221.00	0.1	1,398	0.00%
2023/07/07	1	214.00	3	214.00	214.00	-2	1,441	-0.14%
2023/07/06	2.1	221.74	0	224.00	221.00	2.1	1,455	0.14%
2023/07/05	0.2	232.33	0	0.00	230.00	0.2	1,435	0.01%
2023/07/04	1	234.00	0	0.00	235.00	1	1,426	0.07%
2023/06/29	2	238.75	0	0.00	239.50	2	1,457	0.14%
2023/06/28	0	244.00	0	247.00	242.50	0	1,465	0.00%
2023/06/27	0	244.50	0	0.00	244.00	0	1,478	0.00%
2023/06/26	0	247.50	0	0.00	246.50	0	1,486	0.00%
2023/06/21	0	0.00	0.1	248.50	249.50	-0.1	1,477	0.00%
2023/06/19	1	246.00	1	252.00	245.00	0	1,498	0.00%
2023/06/16	1	247.00	0	254.00	250.00	1	1,508	0.07%
2023/06/15	2	241.75	3.1	248.84	251.00	-1.1	1,459	-0.07%
2023/06/14	0	0.00	0.1	236.50	237.50	-0.1	1,464	0.00%
2023/06/09	0	232.00	0	0.00	232.00	0	1,535	0.00%
2023/06/08	1	232.50	0	0.00	233.00	1	1,567	0.06%
2023/06/06	2	237.50	2	237.00	237.00	0	1,640	0.00%
2023/06/01	1.1	234.02	0	0.00	234.00	1.1	1,913	0.05%
2023/05/26	0.1	233.12	0	0.00	232.00	0.1	2,118	0.01%
2023/05/23	0	0.00	0	239.50	240.00	0	2,339	0.00%
2023/05/18	2	239.50	2.1	239.00	239.00	-0.1	2,437	0.00%
2023/05/17	0	0.00	1.1	238.74	237.50	-1.1	2,450	-0.05%
2023/05/12	4	234.38	13.2	236.12	228.00	-9.2	2,622	-0.35%
2023/05/11	4	234.38	13.2	236.12	232.00	-9.2	2,656	-0.35%
2023/05/10	1	230.00	1	228.50	228.50	0	2,752	0.00%
2023/05/09	2	229.00	0	0.00	229.00	2	2,798	0.07%
2023/05/04	1	229.00	2	228.25	229.50	-1	2,924	-0.03%
2023/05/03	3	230.50	1	229.50	229.50	2	2,972	0.07%
2023/05/02	1.1	234.56	1	235.50	235.00	0.1	3,091	0.00%
2023/04/26	0	0.00	0	233.00	231.00	0	3,257	0.00%
2023/04/25	0	230.50	0	0.00	229.50	0	3,247	0.00%
2023/04/24	0	0.00	0	240.50	236.00	0	3,224	0.00%
2023/04/21	1	237.50	0	0.00	238.00	1	3,216	0.03%
2023/04/20	0.1	247.36	0	0.00	244.00	0.1	3,196	0.00%
2023/04/18	0.1	255.00	0	0.00	255.00	0.1	3,208	0.00%
2023/04/17	1.1	256.52	0	0.00	257.00	1.1	3,203	0.03%
2023/04/14	0	0.00	1	263.00	262.00	-1	3,188	-0.03%
2023/04/13	2	262.00	2	261.00	261.00	0	3,175	0.00%
2023/04/12	3	263.50	3	261.50	261.50	0	3,166	0.00%
2023/04/11	3	258.50	3.1	260.42	260.50	-0.1	3,146	0.00%
2023/04/10	0	0.00	5	253.50	254.00	-5	3,086	-0.16%
2023/04/06	0	245.50	0	251.00	244.50	0	3,036	0.00%
2023/03/31	1	250.00	1	250.50	250.50	0	3,011	0.00%
2023/03/30	0	0.00	0	247.00	245.50	0	2,985	0.00%
2023/03/29	1	245.50	1	244.50	243.50	0	2,972	0.00%
2023/03/28	0	245.00	0	0.00	244.00	0	2,955	0.00%
2023/03/27	0	0.00	2.1	250.50	250.00	-2.1	2,944	-0.07%
2023/03/24	0	0.00	4	248.88	250.00	-4	2,951	-0.14%
2023/03/23	1.1	247.52	1	248.50	248.00	0.1	2,954	0.00%
2023/03/22	0.1	252.00	0	0.00	251.50	0.1	2,951	0.00%
2023/03/20	0	0.00	0.1	253.50	253.00	-0.1	2,910	0.00%
2023/03/17	1	247.00	1.1	252.25	252.50	-0.1	2,895	0.00%
2023/03/16	0	244.00	0	246.00	245.00	0	2,830	0.00%
2023/03/15	1	244.50	1.1	248.51	248.50	-0.1	2,824	0.00%
2023/03/14	1.2	240.22	1	241.50	241.50	0.2	2,788	0.01%
2023/03/13	0.1	242.88	1	244.00	244.00	-0.9	2,772	-0.03%
2023/03/10	0	249.00	0	0.00	247.00	0	2,745	0.00%
2023/03/09	0	255.50	1	255.00	255.00	-1	2,758	-0.04%
2023/03/08	12	267.21	8.2	265.90	261.50	3.8	2,725	0.14%
2023/03/07	10	265.65	13	264.50	263.00	-3	2,627	-0.11%
2023/03/06	0	0.00	3	252.00	249.00	-3	2,480	-0.12%
2023/03/02	1	247.50	1	249.50	249.50	0	2,447	0.00%
2023/03/01	3	251.00	1	251.50	248.00	2	2,420	0.08%
2023/02/24	1	244.50	1	250.98	251.00	0	2,316	0.00%
2023/02/23	0	243.00	0	245.50	245.00	0	2,245	0.00%
2023/02/22	3	246.17	2.1	247.01	247.00	1	2,207	0.04%
2023/02/21	9.1	249.07	12	249.00	247.50	-3	2,155	-0.14%
2023/02/17	2	230.75	2.1	234.63	237.50	-0.1	2,017	0.00%
2023/02/16	1.1	238.21	1.1	234.41	232.00	0	1,997	0.00%
2023/02/15	1	240.50	1.1	237.95	238.00	-0.1	1,968	-0.01%
2023/02/14	3	239.50	7.1	243.62	241.00	-4.1	1,946	-0.21%
2023/02/13	4	240.00	1	241.50	241.50	3	1,888	0.16%
2023/02/10	6	242.17	5	237.00	237.00	1	1,844	0.05%
2023/02/09	1.2	247.79	3	246.83	246.00	-1.8	1,784	-0.10%
2023/02/08	2.3	238.83	3.2	241.43	246.50	-0.9	1,736	-0.05%
2023/02/07	0	0.00	1.1	232.41	232.00	-1.1	1,613	-0.07%
2023/02/06	1.1	226.41	2	230.00	230.00	-0.9	1,575	-0.06%
2023/02/03	1.4	228.71	1	229.50	229.50	0.4	1,557	0.03%
2023/02/02	2	225.00	3.2	227.66	231.50	-1.2	1,524	-0.08%
2023/02/01	3	224.67	3	225.50	225.00	0	1,452	0.00%
2023/01/31	2	226.00	1.1	223.55	223.00	0.9	1,400	0.06%
2023/01/30	2	217.25	6.3	217.79	221.50	-4.3	1,263	-0.34%
2023/01/17	2	198.00	2	201.50	201.50	0	1,166	0.00%
2023/01/16	2.1	192.73	82	189.45	193.50	-80	1,124	-7.11%
2023/01/13	0.2	188.33	0.1	188.50	188.00	0.1	1,121	0.01%
2023/01/12	44	189.23	44	190.08	188.50	0	1,151	0.00%
2023/01/11	0.2	192.00	0	0.00	191.50	0.2	1,172	0.02%
2023/01/10	31.1	190.01	30	192.33	190.00	1.1	1,174	0.09%
2023/01/09	0.2	191.50	1.1	192.00	192.00	-0.9	1,176	-0.08%
2023/01/06	0.1	186.00	0	0.00	185.50	0.1	1,150	0.01%
2023/01/05	0.1	183.50	0	0.00	182.50	0.1	1,170	0.01%
2023/01/03	1	181.00	1	181.00	181.00	0	1,242	0.00%
2022/12/23	2	180.00	0	0.00	180.00	2	1,279	0.16%
2022/12/20	3	182.50	0	0.00	180.50	3	1,335	0.22%
2022/12/14	10	189.00	10	190.00	189.00	0	1,341	0.00%
2022/12/08	0.1	182.50	0	0.00	182.00	0.1	1,345	0.01%
2022/12/07	1.1	185.90	0	0.00	184.00	1.1	1,362	0.08%
2022/12/05	10	194.00	0	0.00	193.50	10	1,346	0.74%
2022/12/02	2	193.50	2	192.00	192.00	0	1,360	0.00%
2022/12/01	1	191.50	1	193.00	193.00	0	1,390	0.00%
2022/11/30	0	0.00	1	184.00	186.00	-1	1,363	-0.07%
2022/11/28	30	183.83	0	0.00	183.50	30	1,388	2.16%
2022/11/24	0	0.00	1	186.00	186.50	-1	1,476	-0.07%
2022/11/23	1	182.50	1	181.50	181.50	0	1,479	0.00%
2022/11/21	1	181.00	0	0.00	180.50	1	1,509	0.07%
2022/11/18	0	0.00	1	179.50	179.50	-1	1,527	-0.07%
2022/11/17	1	182.00	0	0.00	182.00	1	1,573	0.06%
2022/11/16	0	0.00	2	182.50	184.50	-2	1,584	-0.13%
2022/11/14	41	180.65	1	183.50	183.50	40	1,595	2.51%
2022/11/11	2	179.50	2	178.50	178.00	0	1,596	0.00%
2022/11/10	1	175.50	0	0.00	176.00	1	1,609	0.06%
2022/11/09	1.1	176.45	1	177.50	177.50	0.1	1,662	0.01%
2022/11/08	0.2	176.50	1	175.00	172.50	-0.8	1,705	-0.05%
2022/11/07	1	175.00	0	0.00	174.00	1	1,719	0.06%
2022/11/04	1	173.50	0	0.00	173.50	1	1,774	0.06%
2022/11/02	0	0.00	1	170.00	169.50	-1	1,813	-0.06%
2022/10/27	1	163.50	21	163.55	164.50	-20	1,884	-1.06%
2022/10/26	11	161.41	1	161.00	161.00	10	1,902	0.53%
2022/10/25	10	162.50	0	0.00	159.50	10	1,945	0.51%
2022/10/24	3.1	164.00	3	163.50	163.00	0.1	1,975	0.00%
2022/10/14	3	163.17	3	161.00	161.00	0	2,085	0.00%
2022/10/12	2	161.00	2	162.25	162.00	0	2,095	0.00%
2022/10/07	4	178.00	40	176.50	176.00	-36	2,065	-1.74%
2022/10/05	40	182.00	0	0.00	179.00	40	2,128	1.88%
2022/09/30	0	0.00	1	175.00	177.00	-1	2,255	-0.04%
2022/09/28	0	0.00	1	177.50	173.50	-1	2,426	-0.04%
2022/09/27	1	180.50	0	0.00	181.50	1	2,441	0.04%
2022/09/26	2	180.00	0	0.00	179.50	2	2,455	0.08%
2022/09/22	0	0.00	0	190.50	190.00	0	2,541	0.00%
2022/09/21	1	190.50	1.1	189.56	189.50	-0.1	2,576	0.00%
2022/09/16	1	195.50	1	196.00	196.00	0	2,780	0.00%
2022/09/15	0	0.00	1	196.00	196.50	-1	2,842	-0.04%
2022/09/14	0	0.00	1	192.50	194.00	-1	2,925	-0.03%
2022/09/13	1	199.50	0	0.00	198.50	1	2,995	0.03%
2022/09/12	3	198.33	0	0.00	197.50	3	3,048	0.10%
2022/09/07	1	191.00	0	0.00	191.00	1	3,218	0.03%
2022/09/06	2.1	195.74	4	191.75	191.50	-2	3,223	-0.06%
2022/09/05	2	196.00	4	197.63	195.00	-2	3,286	-0.06%
2022/09/02	4	199.50	1	198.00	198.00	3	3,339	0.09%
2022/09/01	0.2	201.33	0	0.00	199.00	0.2	3,370	0.00%
2022/08/30	0.1	210.00	0	0.00	209.50	0.1	3,511	0.00%
2022/08/29	1	209.00	1	208.00	208.00	0	3,636	0.00%
2022/08/26	2	218.00	2	217.00	217.00	0	3,711	0.00%
2022/08/25	4	217.50	5	217.60	218.00	-1	3,904	-0.03%
2022/08/24	8	220.75	10	217.90	216.50	-2	4,043	-0.05%
2022/08/23	6	217.17	2	215.75	217.50	4	4,499	0.09%
2022/08/22	2	216.50	2	216.00	216.00	0	4,548	0.00%
2022/08/19	2	220.00	2	219.50	219.50	0	4,569	0.00%
2022/08/18	1	218.50	1	218.50	218.50	0	4,608	0.00%
2022/08/17	5	218.70	44	217.18	221.50	-39	4,633	-0.84%
2022/08/16	45	216.79	45.1	219.77	216.00	-0.1	4,623	0.00%
2022/08/15	4	213.25	4	217.50	217.50	0	4,580	0.00%
2022/08/12	3	208.50	4	210.13	210.50	-1	4,545	-0.02%
2022/08/11	1	207.50	0	0.00	209.50	1	4,537	0.02%
2022/08/09	2	208.75	1	209.00	209.00	1	4,530	0.02%
2022/08/08	6	211.92	5	213.50	213.50	1	4,514	0.02%
2022/08/05	47	209.87	7	210.00	210.00	40	4,542	0.88%
2022/08/04	13.2	206.59	3	206.67	206.50	10.2	4,564	0.22%
2022/08/03	8.1	209.01	3	209.67	209.50	5.1	4,562	0.11%
2022/08/02	7	208.79	0	0.00	210.50	7	4,559	0.15%
2022/08/01	20	212.25	0	0.00	214.00	20	4,554	0.44%
2022/07/29	12	215.96	4	215.50	215.50	8	4,514	0.18%
2022/07/28	6	219.41	6	219.00	219.00	0	4,472	0.00%
2022/07/27	3	214.50	2	217.50	217.50	1	4,446	0.02%
2022/07/26	6	216.00	5.1	214.02	214.00	0.9	4,428	0.02%
2022/07/25	36.2	217.47	3	218.50	218.50	33.2	4,404	0.75%
2022/07/22	7	234.43	8	231.00	231.00	-1	4,303	-0.02%
2022/07/21	2	226.00	2	229.00	229.00	0	4,295	0.00%
2022/07/20	3	229.00	3	227.00	227.00	0	4,282	0.00%
2022/07/19	3.1	228.63	3	227.50	227.50	0.1	4,275	0.00%
2022/07/18	3	226.83	3	229.50	229.50	0	4,265	0.00%
2022/07/15	4	222.50	4	223.00	223.00	0	4,244	0.00%
2022/07/13	4	222.50	5	221.70	221.00	-1	4,225	-0.02%
2022/07/12	42	218.48	4	214.25	212.50	38	4,188	0.91%
2022/07/11	38	233.05	2	229.50	229.50	36	4,144	0.87%
2022/07/08	3	239.17	5	238.90	238.50	-2	4,111	-0.05%
2022/07/07	5	220.10	2	222.25	226.50	3	4,061	0.07%
2022/07/06	5	222.20	5	221.50	221.00	0	3,985	0.00%
2022/07/05	6	233.67	6	227.50	227.50	0	3,924	0.00%
2022/07/04	5.1	231.88	5.1	231.56	231.00	0	3,900	0.00%
2022/07/01	11	237.55	11	232.95	228.00	0	3,897	0.00%
2022/06/30	3	239.83	3	240.33	238.50	0	3,875	0.00%
2022/06/29	3	248.83	2	250.75	251.00	1	3,829	0.03%
2022/06/28	5	253.30	3	251.50	251.50	2	3,805	0.05%
2022/06/27	1.1	250.72	3	256.00	257.50	-1.9	3,782	-0.05%
2022/06/24	1	246.00	2	246.25	248.00	-1	3,708	-0.03%
2022/06/23	4	240.25	6	240.58	241.00	-2	3,667	-0.05%
2022/06/22	9	237.67	9	241.89	237.50	0	3,603	0.00%
2022/06/21	2	240.00	2	244.00	243.50	0	3,529	0.00%
2022/06/20	2	237.00	1	229.00	229.00	1	3,456	0.03%
2022/06/17	7	241.86	6	240.75	242.00	1	3,409	0.03%
2022/06/16	4	255.13	4	252.00	252.00	0	3,305	0.00%
2022/06/15	1	250.00	1	251.50	251.50	0	3,269	0.00%
2022/06/14	3	248.00	2	250.75	251.50	1	3,239	0.03%
2022/06/13	4	252.81	8	253.44	251.50	-4	3,170	-0.13%
2022/06/10	2	262.75	3	262.67	262.50	-1	3,118	-0.03%
2022/06/09	3.1	266.15	4	266.88	267.00	-0.9	3,071	-0.03%
2022/06/08	83.2	266.96	80	261.61	268.00	3.2	2,986	0.11%
2022/06/07	3.4	257.83	1	261.50	261.50	2.4	2,878	0.08%
2022/06/06	4	253.25	2	251.00	251.00	2	2,759	0.07%
2022/06/01	0	0.00	2	246.27	247.50	-2	2,507	-0.08%
2022/05/31	2	224.00	43	227.49	225.00	-41	2,368	-1.73%
2022/05/30	3	224.67	4	227.75	227.50	-1	1,888	-0.05%
2022/05/27	23	217.04	3	219.33	219.50	20	1,854	1.08%
2022/05/26	2	211.75	0	0.00	212.50	2	1,861	0.11%
2022/05/25	1	210.00	0	0.00	214.50	1	1,829	0.05%
2022/05/24	20	217.50	0	0.00	213.50	20	1,802	1.11%
2022/05/20	1	218.50	1	216.50	216.50	0	1,780	0.00%
2022/05/19	0	219.50	0	0.00	219.00	0	1,763	0.00%
2022/05/18	2	224.00	2	223.00	223.00	0	1,742	0.00%
2022/05/11	0	0.00	0	236.00	235.00	0	1,579	0.00%
2022/05/05	2	228.75	1	229.00	229.00	1	1,556	0.06%
2022/05/03	0	0.00	0.1	222.81	223.50	-0.1	1,574	-0.01%
2022/04/28	1.1	218.34	1	216.00	216.00	0.1	1,604	0.00%
2022/04/27	0	0.00	1	211.50	215.00	-1	1,611	-0.06%
2022/04/25	0	0.00	1	220.50	219.00	-1	1,601	-0.06%
2022/04/22	1	226.00	2	225.00	226.00	-1	1,591	-0.06%
2022/04/12	1	228.50	1	224.00	230.50	0	1,713	0.00%
2022/04/11	1.1	229.11	3	229.17	229.00	-1.9	1,712	-0.11%
2022/04/08	1	240.00	1	237.50	237.50	0	1,695	0.00%
2022/04/07	0	239.50	0	0.00	235.00	0	1,684	0.00%
2022/04/06	0	0.00	1	238.50	240.00	-1	1,673	-0.06%
2022/04/01	1	238.00	0	0.00	240.50	1	1,680	0.06%
2022/03/29	1	244.00	0	0.00	239.50	1	1,645	0.06%
2022/03/28	1	238.00	0	0.00	239.50	1	1,634	0.06%
2022/03/22	0	0.00	10	250.00	253.00	-10	1,588	-0.63%
2022/03/21	3	253.67	0	0.00	251.00	3	1,576	0.19%
2022/03/18	0	0.00	1	256.50	257.00	-1	1,555	-0.06%
2022/03/17	2	258.00	2	260.50	260.50	0	1,535	0.00%
2022/03/16	1.1	253.74	0	0.00	256.50	1.1	1,514	0.07%
2022/03/15	1.1	257.82	1	257.00	256.00	0.1	1,519	0.01%
2022/03/14	4	255.63	3.1	258.50	256.50	0.9	1,518	0.06%
2022/03/11	0	0.00	1.1	257.45	257.50	-1.1	1,523	-0.07%
2022/03/10	2	246.50	2	251.25	250.50	0	1,508	0.00%
2022/03/08	5.6	242.31	5	245.40	240.50	0.6	1,475	0.04%
2022/03/07	0	249.50	0	0.00	248.00	0	1,453	0.00%
2022/03/04	0.1	256.00	0	0.00	255.00	0.1	1,471	0.01%
2022/03/03	3	259.17	4	261.00	261.50	-1	1,450	-0.07%
2022/03/02	1	253.50	0	0.00	255.50	1	1,441	0.07%
2022/02/25	8	264.81	2	266.25	264.50	6	1,375	0.44%
2022/02/22	2	274.50	0	0.00	273.00	2	1,385	0.14%
2022/02/21	1	281.00	0	0.00	281.50	1	1,397	0.07%
2022/02/14	1	273.50	1	272.00	272.00	0	1,629	0.00%
2022/02/10	6	283.42	1.1	284.24	283.00	5	1,700	0.29%
2022/02/09	0	0.00	2	274.00	274.00	-2	1,706	-0.12%
2022/02/08	0	0.00	0.1	272.25	270.50	-0.1	1,707	-0.01%
2022/02/07	1	267.50	0	0.00	269.00	1	1,699	0.06%
2022/01/25	0.1	261.38	0	0.00	261.50	0.1	1,705	0.01%
2022/01/21	3.1	271.12	0	0.00	267.00	3.1	1,673	0.18%
2022/01/20	0.1	273.50	0	0.00	272.50	0.1	1,657	0.00%
2022/01/17	0	0.00	0.1	280.00	278.00	-0.1	1,624	0.00%
2022/01/14	1	279.00	0	0.00	279.00	1	1,615	0.06%
2022/01/13	0	0.00	2	284.00	283.50	-2	1,609	-0.12%
2022/01/12	2	288.02	2	290.00	290.00	0	1,605	0.00%
2022/01/11	1	289.00	0	0.00	286.50	1	1,604	0.06%
2022/01/07	5	303.19	4	300.38	298.00	1	1,546	0.07%
2022/01/06	2	312.25	3	308.83	309.00	-1	1,511	-0.07%
2022/01/04	2	305.50	0	0.00	306.00	2	1,474	0.14%
2022/01/03	1	307.00	1	304.00	300.50	0	1,453	0.00%
2021/12/30	0	0.00	2	305.00	306.50	-2	1,469	-0.14%
2021/12/29	0	0.00	1	310.00	310.00	-1	1,478	-0.07%
2021/12/28	0	0.00	1	307.00	307.00	-1	1,486	-0.07%
2021/12/21	1	290.50	0	0.00	290.50	1	1,519	0.07%
2021/12/17	0	0.00	1	295.00	295.00	-1	1,534	-0.07%
2021/12/16	1	289.50	1	287.00	288.50	0	1,519	0.00%
2021/12/14	0	0.00	1	287.50	291.50	-1	1,543	-0.06%
2021/12/09	0	0.00	2	293.00	293.50	-2	1,563	-0.13%
2021/12/08	4	293.75	5.1	292.61	292.50	-1.1	1,550	-0.07%
2021/12/07	0	0.00	4	288.38	289.00	-4	1,543	-0.26%
2021/12/06	1	287.00	1	286.50	286.50	0	1,533	0.00%
2021/11/30	0	0.00	1	279.50	285.50	-1	1,591	-0.06%
2021/11/29	0.1	276.50	0	0.00	279.00	0.1	1,555	0.00%
2021/11/26	2.1	283.23	1	285.00	281.00	1.1	1,549	0.07%
2021/11/25	1	290.00	1	290.00	288.50	0	1,535	0.00%
2021/11/24	0	0.00	1	290.04	290.50	-1	1,536	-0.07%
2021/11/23	0	0.00	0.2	291.00	292.00	-0.2	1,551	-0.01%
2021/11/19	2	287.50	0	0.00	286.00	2	1,527	0.13%
2021/11/16	5	287.10	3	286.00	286.00	2	1,460	0.14%
2021/11/15	6	284.75	2	285.00	285.00	4	1,436	0.28%
2021/11/12	3	281.00	2	283.25	283.50	1	1,430	0.07%
2021/11/11	1.1	279.18	1	278.00	278.00	0.1	1,397	0.01%
2021/11/10	0.1	287.00	4	285.50	284.50	-4	1,338	-0.30%
2021/11/09	2.1	289.83	0	0.00	290.00	2.1	1,300	0.16%
2021/11/08	3.1	303.46	0	0.00	299.00	3.1	1,257	0.24%
2021/11/03	2	317.75	0	0.00	313.50	2	1,262	0.16%
2021/11/01	1	313.00	1.1	314.88	315.00	-0.1	1,295	-0.01%
2021/10/27	1	313.92	0	0.00	312.50	1	1,349	0.08%
2021/10/26	0	0.00	1	311.00	313.00	-1	1,412	-0.07%
2021/10/22	0	306.00	4	306.38	307.00	-4	1,459	-0.27%
2021/10/20	1	308.50	1	317.50	315.00	0	1,501	0.00%
2021/10/18	3	305.00	3	301.67	302.00	0	1,488	0.00%
2021/10/15	1	298.50	0	0.00	300.00	1	1,493	0.07%
2021/10/14	0	0.00	0	302.00	302.50	0	1,485	0.00%
2021/10/13	1	297.00	1	296.00	296.00	0	1,479	0.00%
2021/10/12	0	0.00	0.1	296.00	296.50	-0.1	1,470	0.00%
2021/10/08	5	298.80	2	298.53	298.50	3	1,466	0.20%
2021/10/07	4	297.50	4	298.00	296.50	0	1,470	0.00%
2021/10/06	5.1	287.34	5	284.50	284.50	0.1	1,459	0.01%
2021/10/05	4	279.38	2	284.50	284.50	2	1,444	0.14%
2021/10/04	2	290.25	2	283.50	283.50	0	1,432	0.00%
2021/10/01	3	296.50	2	289.50	289.50	1	1,423	0.07%
2021/09/30	2	308.75	2	310.75	309.50	0	1,396	0.00%
2021/09/29	1	309.00	2	310.50	310.50	-1	1,389	-0.07%
2021/09/28	2	313.50	2	310.00	310.00	0	1,376	0.00%
2021/09/27	1	318.00	1	317.00	317.00	0	1,366	0.00%
2021/09/22	1	320.00	0	0.00	321.00	1	1,363	0.07%
2021/09/16	0	0.00	1	329.50	330.50	-1	1,337	-0.07%
2021/09/15	0	0.00	2	331.00	332.50	-2	1,338	-0.15%
2021/09/10	3	339.67	3	339.00	339.00	0	1,353	0.00%
2021/09/09	1	338.00	2	337.00	335.50	-1	1,380	-0.07%
2021/09/08	3	338.67	2	337.05	337.00	1	1,381	0.07%
2021/09/07	5	338.50	3	339.00	341.50	2	1,352	0.15%
2021/09/06	0	0.00	0	329.00	323.00	0	1,308	0.00%
2021/09/03	2	332.00	2	334.75	331.00	0	1,320	0.00%
2021/09/02	1	330.00	1	333.50	333.50	0	1,328	0.00%
2021/09/01	1	326.00	1	326.50	326.50	0	1,336	0.00%
2021/08/30	0	0.00	0	330.10	329.00	0	1,356	0.00%
2021/08/27	1	322.00	1	328.50	330.00	0	1,354	0.00%
2021/08/26	3	318.50	3	317.00	317.00	0	1,346	0.00%
2021/08/25	1	316.50	1	318.00	318.00	0	1,368	0.00%
2021/08/24	1	313.50	1	315.99	316.00	0	1,379	0.00%
2021/08/23	1	310.50	1	312.00	312.00	0	1,400	0.00%
2021/08/19	4	315.38	4	313.50	313.50	0	1,426	0.00%
2021/08/18	3	306.00	4	320.25	322.00	-1	1,413	-0.07%
2021/08/17	3.1	318.80	3	310.00	310.00	0.1	1,404	0.01%
2021/08/16	0	320.50	0	0.00	319.00	0	1,396	0.00%
2021/08/13	1	338.00	1	335.50	339.50	0	1,416	0.00%
2021/08/11	1	345.00	0	0.00	344.00	1	1,436	0.07%
2021/08/10	2	350.50	5	350.20	355.00	-3	1,447	-0.21%
2021/08/06	2	350.00	2	348.00	346.00	0	1,471	0.00%
2021/08/05	2	340.00	0	342.63	343.00	2	1,464	0.14%
2021/08/04	2	339.00	0	0.00	341.00	2	1,571	0.13%
2021/08/03	1	335.00	1	344.89	342.00	0	1,604	0.00%
2021/07/30	2	326.20	1	320.00	320.00	1	1,642	0.06%
2021/07/28	0	345.25	0	0.00	340.50	0	1,636	0.00%
2021/07/27	1	358.00	0	0.00	355.50	1	1,627	0.06%
2021/07/26	2	386.00	2	381.00	381.00	0	1,599	0.00%
2021/07/20	0	0.00	0.2	378.50	378.50	-0.2	1,643	-0.01%
2021/07/14	0	0.00	1	386.50	386.50	-1	1,711	-0.06%
2021/07/13	0	0.00	3	390.83	391.50	-3	1,714	-0.17%
2021/07/09	0	0.00	1.2	381.13	380.50	-1.2	1,743	-0.07%
2021/07/08	1	389.50	0	0.00	388.00	1	1,794	0.06%
2021/07/05	0	0.00	1	400.00	400.00	-1	1,806	-0.06%
2021/07/02	0	0.00	2	397.75	399.00	-2	1,825	-0.11%
2021/06/29	1	394.00	0	0.00	392.50	1	1,817	0.06%
2021/06/24	1	408.00	1	411.50	411.50	0	1,815	0.00%
2021/06/23	1	400.00	1.2	400.42	400.50	-0.2	1,807	-0.01%
2021/06/21	0	0.00	0.3	392.00	392.00	-0.3	1,846	-0.02%
2021/06/18	0	0.00	2	399.25	400.00	-2	1,873	-0.11%
2021/06/17	0	0.00	0.1	382.52	383.50	-0.1	1,847	-0.01%
2021/06/16	0	0.00	1	384.99	386.00	-1	1,872	-0.05%
2021/06/15	1	382.00	0	0.00	382.00	1	1,894	0.05%
2021/06/04	0	0.00	1	373.00	373.00	-1	1,936	-0.05%
2021/06/02	0.1	375.00	0	0.00	376.50	0.1	2,057	0.01%
2021/05/31	0.1	372.48	0	0.00	368.00	0.1	2,085	0.00%
2021/05/28	1.1	361.68	1	368.50	368.50	0.1	2,095	0.00%
2021/05/27	0.1	351.00	0	0.00	352.50	0.1	2,093	0.00%
2021/05/24	0.1	350.00	0	0.00	349.50	0.1	2,162	0.00%
2021/05/21	1	355.00	1	358.50	351.50	0	2,169	0.00%
2021/05/20	0	0.00	0.7	335.00	337.50	-0.7	2,159	-0.03%
2021/05/12	0	0.00	0.2	321.00	320.00	-0.2	2,212	-0.01%
2021/05/11	2	365.00	0	0.00	340.00	2	2,144	0.09%
2021/05/10	2	370.50	2	371.00	372.00	0	2,132	0.00%
2021/05/07	2	376.00	2	372.00	372.00	0	2,153	0.00%
2021/05/06	2	382.50	1	388.50	380.00	1	2,149	0.05%
2021/05/05	1	380.07	20	375.00	374.50	-19	2,147	-0.88%
2021/05/04	23	402.78	0	396.00	394.00	23	2,133	1.08%
2021/05/03	0	422.50	0	0.00	410.00	0	2,117	0.00%
2021/04/29	0	0.00	2	422.00	425.00	-2	2,125	-0.09%
2021/04/28	0	0.00	1	418.00	418.00	-1	2,181	-0.05%
2021/04/26	0	0.00	1	415.50	416.00	-1	2,198	-0.05%
2021/04/22	1	422.50	1	416.00	414.00	0	2,227	0.00%
2021/04/21	0.1	406.50	0	0.00	405.50	0.1	2,215	0.00%
2021/04/16	1	424.00	5	422.59	421.50	-4	2,329	-0.17%
2021/04/15	3	423.00	4	420.00	424.00	-1	2,385	-0.04%
2021/04/14	3	420.00	7	417.00	423.00	-4	2,403	-0.17%
2021/03/29	0	0.00	1	404.00	402.00	-1	2,536	-0.04%
2021/03/26	0	0.00	1	399.00	403.00	-1	2,559	-0.04%
2021/03/25	2	394.25	2	394.75	393.00	0	2,579	0.00%
2021/03/24	2	395.50	0	0.00	395.50	2	2,616	0.08%
2021/03/23	4	406.50	2	403.50	403.50	2	2,726	0.07%
2021/03/19	4	414.25	0	0.00	411.00	4	2,869	0.14%
2021/03/18	3	426.00	4	428.00	427.50	-1	2,862	-0.03%
2021/03/17	4	425.00	5	419.90	420.50	-1	2,903	-0.03%
2021/03/16	3	425.67	1	427.00	428.00	2	2,961	0.07%
2021/03/15	2	433.75	2	428.00	428.00	0	2,966	0.00%
2021/03/12	1	431.00	3	432.46	429.50	-2	2,959	-0.07%
2021/03/11	3	430.50	1	430.50	430.50	2	2,963	0.07%
2021/03/10	1	424.00	3	420.33	420.50	-2	2,949	-0.07%
2021/03/09	3	412.17	5	413.70	410.00	-2	2,954	-0.07%
2021/03/08	4	436.25	3	432.84	432.00	1	2,909	0.03%
2021/03/05	2	400.50	0	0.00	416.00	2	2,873	0.07%
2021/03/04	1	417.50	1	418.50	413.00	0	2,900	0.00%
2021/03/03	2	418.75	3.1	414.34	420.00	-1.1	2,873	-0.04%
2021/03/02	0	0.00	1.2	411.67	403.00	-1.2	2,841	-0.04%
2021/02/26	0.1	403.00	1.1	399.16	399.00	-1	2,813	-0.03%
2021/02/25	2	402.50	3	411.00	411.00	-1	2,778	-0.04%
2021/02/24	4.2	398.54	2	395.50	395.50	2.2	2,762	0.08%
2021/02/23	3	402.00	3	406.00	406.50	0	2,741	0.00%
2021/02/22	2	409.75	5	411.90	412.00	-3	2,729	-0.11%
2021/02/19	4	402.66	2	403.50	403.00	2	2,708	0.07%
2021/02/18	3	418.50	3	419.67	420.00	0	2,681	0.00%
2021/02/17	1	417.00	1	428.00	428.00	0	2,673	0.00%
2021/02/05	4	399.75	4	398.00	398.00	0	2,636	0.00%
2021/02/04	1	397.00	0	0.00	397.50	1	2,660	0.04%
2021/02/03	3	411.67	1	412.00	409.50	2	2,718	0.07%
2021/02/02	1	390.00	2	405.00	405.00	-1	2,770	-0.04%
2021/02/01	3	387.17	1	390.50	394.00	2	2,748	0.07%
2021/01/29	5.1	405.40	6	396.35	396.00	-0.9	2,722	-0.03%
2021/01/28	3	418.83	5	415.30	408.50	-2	2,673	-0.07%
2021/01/27	12.1	433.76	11	431.36	431.00	1.1	2,654	0.04%
2021/01/26	5.1	450.49	4	446.75	445.00	1.1	2,618	0.04%
2021/01/25	0.1	449.50	3	453.33	449.50	-2.9	2,631	-0.11%
2021/01/22	5.3	454.06	3	457.50	452.50	2.3	2,717	0.08%
2021/01/21	11	457.77	11.1	458.94	463.00	-0.1	2,694	0.00%
2021/01/20	4	440.13	4	438.00	438.00	0	2,622	0.00%
2021/01/19	1	435.50	1	441.50	441.50	0	2,607	0.00%
2021/01/18	1.1	434.73	1	436.00	436.00	0.1	2,595	0.00%
2021/01/15	4	445.75	5	435.40	434.00	-1	2,582	-0.04%
2021/01/14	6	450.83	6.1	447.24	447.50	-0.1	2,571	0.00%
2021/01/13	3	447.17	2	449.25	447.50	1	2,559	0.04%
2021/01/12	1	447.50	5.7	441.86	446.50	-4.7	2,533	-0.19%
2021/01/11	3	434.00	8	429.88	433.00	-5	2,471	-0.20%
2021/01/08	7	430.29	5	427.70	433.00	2	2,432	0.08%
2021/01/07	3	420.00	9	420.11	418.00	-6	2,385	-0.25%
2021/01/06	6	415.33	1	408.50	404.50	5	2,365	0.21%
2021/01/05	5	412.80	5.2	407.28	413.00	-0.2	2,342	-0.01%
2021/01/04	3	390.33	3	388.61	384.00	0	2,291	0.00%
2020/12/31	2	384.25	2.1	384.43	384.50	-0.1	2,325	0.00%
2020/12/30	2	378.25	3.1	378.80	379.00	-1.1	2,326	-0.05%
2020/12/29	1.1	374.55	0	0.00	375.00	1.1	2,342	0.05%
2020/12/28	0.2	374.00	0	0.00	377.00	0.2	2,353	0.01%
2020/12/25	4	372.13	2	371.50	371.00	2	2,348	0.09%
2020/12/24	2.1	377.94	3	376.17	377.00	-0.9	2,339	-0.04%
2020/12/23	1	378.00	1.1	372.73	376.50	-0.1	2,343	0.00%
2020/12/22	4	375.51	2.7	374.27	368.00	1.3	2,338	0.06%
2020/12/21	1	382.00	2.1	374.12	383.50	-1.1	2,352	-0.04%
2020/12/18	2	382.00	4	383.38	386.00	-2	2,369	-0.08%
2020/12/17	21	380.67	22.1	383.67	375.50	-1.1	2,367	-0.04%
2020/12/16	6	359.17	12	366.04	372.00	-6	2,290	-0.26%
2020/12/15	2	337.50	6	338.99	338.50	-4	2,224	-0.18%
2020/12/14	5	331.70	6.1	331.51	331.50	-1.1	2,225	-0.05%
2020/12/11	1.1	344.33	3	342.67	343.50	-2	2,229	-0.09%
2020/12/10	4	335.63	8.1	336.48	335.00	-4.1	2,170	-0.19%
2020/12/07	3	321.33	4	318.38	320.00	-1	2,109	-0.05%
2020/12/04	1	326.00	2.3	322.16	322.00	-1.3	2,121	-0.06%
2020/12/03	2	320.50	2.1	322.74	321.50	-0.1	2,123	0.00%
2020/12/01	0	0.00	5	313.20	314.00	-5	2,088	-0.24%
2020/11/30	1	302.50	0	0.00	305.50	1	2,069	0.05%
2020/11/27	0.1	296.00	0	0.00	297.00	0.1	2,028	0.01%
2020/11/26	1	294.50	1	295.00	295.00	0	2,041	0.00%
2020/11/25	2	296.75	0	0.00	293.50	2	2,077	0.10%
2020/11/24	0.2	294.50	0	0.00	295.00	0.2	2,117	0.01%
2020/11/23	1	297.50	1.2	298.42	295.00	-0.2	2,120	-0.01%
2020/11/20	0	0.00	1	298.50	299.00	-1	2,121	-0.05%
2020/11/18	0	0.00	2	297.50	299.00	-2	2,159	-0.09%
2020/11/17	0	0.00	0.2	298.50	297.00	-0.2	2,169	-0.01%
2020/11/16	0	0.00	2	298.50	298.50	-2	2,233	-0.09%
2020/11/13	1	295.00	2	295.00	295.00	-1	2,243	-0.04%
2020/11/12	0	0.00	1	291.50	292.50	-1	2,279	-0.04%
2020/11/11	1	290.46	1	289.00	292.00	0	2,348	0.00%
2020/11/10	0	0.00	6	284.67	282.00	-6	2,296	-0.26%
2020/11/09	2	273.00	0	0.00	273.50	2	2,249	0.09%
2020/11/04	1	261.50	0	0.00	265.00	1	2,292	0.04%
2020/10/30	8	254.25	8	252.31	249.00	0	2,466	0.00%
2020/10/29	0.1	270.50	0	0.00	269.50	0.1	2,439	0.00%
2020/10/27	4	279.00	1	275.00	275.00	3	2,451	0.12%
2020/10/26	1	277.50	1	277.00	277.00	0	2,457	0.00%
2020/10/23	1	277.00	0	0.00	276.50	1	2,487	0.04%
2020/10/22	0	0.00	2	278.50	278.50	-2	2,501	-0.08%
2020/10/21	1	278.00	1	274.50	274.50	0	2,516	0.00%
2020/10/19	3	272.83	6	273.67	272.00	-3	2,553	-0.12%
2020/10/16	5	271.00	0	0.00	271.00	5	2,594	0.19%
2020/10/15	1	277.50	0	0.00	276.00	1	2,591	0.04%
2020/10/14	4	272.63	4.1	274.51	272.00	-0.1	2,580	0.00%
2020/10/13	1	280.00	1	277.00	278.50	0	2,571	0.00%
2020/10/12	5.1	277.57	5	269.60	276.00	0.1	2,589	0.00%
2020/10/08	4	274.00	10	273.80	274.00	-6	2,581	-0.23%
2020/10/07	3	281.00	3	283.00	281.00	0	2,512	0.00%
2020/09/29	1	288.01	2	288.25	288.00	-1	2,571	-0.04%
2020/09/25	0.1	283.00	1	283.50	282.00	-1	2,645	-0.04%
2020/09/24	1	285.50	0	0.00	286.00	1	2,631	0.04%
2020/09/23	2	284.75	0	0.00	289.50	2	2,592	0.08%
2020/09/22	2	280.75	1	285.50	280.50	1	2,559	0.04%
2020/09/21	9	292.39	0	0.00	290.00	9	2,515	0.36%
2020/09/18	6	300.50	6	303.25	300.00	0	2,464	0.00%
2020/09/17	1	310.00	0	0.00	308.00	1	2,392	0.04%
2020/09/16	1	322.00	46	315.21	314.50	-45	2,368	-1.90%
2020/09/14	2	321.75	0	0.00	321.50	2	2,399	0.08%
2020/09/11	45	322.93	0.1	325.00	325.50	44.9	2,396	1.87%
2020/09/10	0	0.00	1	327.00	326.50	-1	2,405	-0.04%
2020/09/09	2	328.00	4.1	330.41	328.00	-2.1	2,429	-0.09%
2020/09/08	1	327.00	1.1	328.42	328.00	-0.1	2,472	0.00%
2020/09/04	0	0.00	1	320.00	323.50	-1	2,523	-0.04%
2020/09/03	1	327.00	1.1	323.50	323.50	-0.1	2,558	0.00%
2020/08/31	6	326.25	1	329.00	322.00	5	2,560	0.20%
2020/08/28	1	332.00	4.1	332.01	334.00	-3.1	2,542	-0.12%
2020/08/27	3	323.17	1	325.50	321.50	2	2,530	0.08%
2020/08/26	1	326.50	1	325.00	326.00	0	2,563	0.00%
2020/08/25	1	323.00	1	324.47	325.00	0	2,579	0.00%
2020/08/24	2	320.00	1	324.00	319.00	1	2,645	0.04%
2020/08/21	1.1	317.82	0	0.00	316.00	1.1	2,694	0.04%
2020/08/20	6.1	328.55	2	318.00	311.50	4.1	2,823	0.15%
2020/08/19	3	330.67	4	339.63	331.50	-1	2,933	-0.03%
2020/08/18	5	338.70	6	338.42	339.50	-1	2,919	-0.03%
2020/08/17	3	334.14	11	331.27	333.00	-8	2,863	-0.28%
2020/08/14	0	0.00	1	318.50	318.50	-1	2,778	-0.04%
2020/08/12	1	309.00	2	309.50	309.00	-1	2,734	-0.04%
2020/08/11	0	0.00	7	314.14	313.00	-7	2,724	-0.26%
2020/08/07	0	0.00	6	308.50	306.50	-6	2,735	-0.22%
2020/08/06	19	312.05	16	314.41	306.50	3	2,715	0.11%
2020/08/05	3	322.17	2.3	323.24	322.00	0.7	2,588	0.03%
2020/08/04	16	323.00	21	320.67	328.00	-5	2,584	-0.19%
2020/07/29	2	308.75	2	305.00	307.00	0	2,724	0.00%
2020/07/28	2	302.23	4	300.88	300.00	-2	2,753	-0.07%
2020/07/27	2	303.75	0	0.00	304.00	2	2,836	0.07%
2020/07/24	4	309.38	1	310.50	304.50	3	2,870	0.10%
2020/07/23	3	315.33	3.1	314.54	317.00	-0.1	2,875	0.00%
2020/07/22	1	316.00	1	314.03	316.00	0	2,919	0.00%
2020/07/21	1	308.00	1	312.00	308.00	0	2,889	0.00%
2020/07/20	3	309.17	1	306.00	309.00	2	2,934	0.07%
2020/07/17	0.1	305.00	2	305.00	306.00	-1.9	2,970	-0.06%
2020/07/16	2	310.25	0	0.00	310.00	2	3,002	0.07%
2020/07/15	0	0.00	2	309.00	306.00	-2	2,996	-0.07%
2020/07/14	0.1	295.50	1	296.50	295.50	-0.9	3,012	-0.03%
2020/07/13	4	299.25	2	299.00	299.00	2	3,031	0.07%
2020/07/10	0	0.00	2	299.50	299.00	-2	3,056	-0.07%
2020/07/09	1	311.50	1	311.00	308.50	0	3,071	0.00%
2020/07/08	2	311.26	0	0.00	313.50	2	3,079	0.07%
2020/07/07	2	310.25	3	310.67	309.50	-1	3,098	-0.03%
2020/07/06	7	307.14	1	312.00	305.50	6	3,125	0.19%
2020/07/03	3	298.00	0	0.00	300.00	3	3,184	0.09%
2020/07/02	1.1	297.00	0	0.00	296.50	1.1	3,263	0.03%
2020/07/01	0	0.00	5	297.00	299.00	-5	3,373	-0.15%
2020/06/30	5	293.50	0	0.00	293.50	5	3,384	0.15%
2020/06/24	0	0.00	1	297.50	295.50	-1	3,472	-0.03%
2020/06/19	1.1	301.50	0	0.00	301.50	1.1	3,713	0.03%
2020/06/17	0	0.00	2	305.00	303.50	-2	3,746	-0.05%
2020/06/16	1	307.50	0	0.00	307.00	1	3,820	0.03%
2020/06/15	1	305.50	7	304.86	306.00	-6	3,858	-0.16%
2020/06/12	2	284.50	11	281.73	291.00	-9	3,842	-0.23%
2020/06/11	0.2	298.00	0	0.00	297.50	0.2	3,853	0.01%
2020/06/10	10	306.50	0.5	307.00	306.50	9.6	3,872	0.25%
2020/06/08	5	312.00	5	313.50	312.00	0	3,965	0.00%
2020/06/05	7	310.21	1	311.00	310.50	6	3,990	0.15%
2020/06/03	1	314.00	1	315.00	315.00	0	4,103	0.00%
2020/06/02	1	311.00	4	310.25	312.00	-3	4,096	-0.07%
2020/06/01	1	310.00	1.1	311.17	310.00	-0.1	4,075	0.00%
2020/05/29	4	308.63	2	311.00	306.50	2	4,091	0.05%
2020/05/28	3	331.83	3	323.50	317.50	0	4,046	0.00%
2020/05/27	8	326.69	7	329.29	325.00	1	4,007	0.02%
2020/05/26	2	313.50	13.1	317.51	320.50	-11.1	3,906	-0.28%
2020/05/25	1	285.00	2	288.75	291.50	-1	3,751	-0.03%
2020/05/22	1	286.00	3	284.67	284.00	-2	3,760	-0.05%
2020/05/21	3	288.33	0	0.00	289.50	3	3,768	0.08%
2020/05/20	1	288.00	0	0.00	285.00	1	3,780	0.03%
2020/05/19	5	293.78	2	288.75	289.00	3	3,810	0.08%
2020/05/15	2	289.50	2	285.75	283.50	0	3,929	0.00%
2020/05/14	0.1	286.50	0	0.00	286.50	0.1	3,948	0.00%
2020/05/13	2.1	290.49	0	0.00	290.00	2.1	3,951	0.05%
2020/05/12	0	293.50	2	292.00	294.50	-2	3,974	-0.05%
2020/05/11	2	299.50	4.1	297.71	296.00	-2.1	3,979	-0.05%
2020/05/08	2	291.25	3	295.83	290.00	-1	3,968	-0.03%
2020/05/07	1	292.00	0	0.00	292.00	1	3,974	0.03%
2020/05/06	4	284.50	10.7	286.38	289.50	-6.7	4,002	-0.17%
2020/05/05	6	276.50	1	278.00	276.50	5	3,980	0.13%
2020/05/04	3	277.50	0	0.00	276.50	3	3,996	0.08%
2020/04/30	0	0.00	23	285.20	288.00	-23	3,998	-0.58%
2020/04/29	1	259.00	4.3	266.67	270.00	-3.3	3,995	-0.08%
2020/04/28	1	255.50	2	256.00	257.00	-1	3,997	-0.03%
2020/04/27	2	249.50	8	249.13	251.50	-6	4,099	-0.15%
2020/04/24	2	239.50	0	0.00	238.00	2	4,184	0.05%
2020/04/23	2	243.25	6	243.08	242.00	-4	4,211	-0.09%
2020/04/21	4	244.13	0	0.00	240.00	4	4,309	0.09%
2020/04/17	2	250.00	5.1	249.64	245.00	-3.1	4,367	-0.07%
2020/04/15	1	242.96	0	0.00	241.00	1	4,450	0.02%
2020/04/14	1	238.50	2	237.50	238.00	-1	4,431	-0.02%
2020/04/10	1	231.00	0	0.00	231.00	1	4,380	0.02%
2020/04/09	4	229.13	4	229.38	231.00	0	4,348	0.00%
2020/04/08	2	220.75	2	222.75	224.00	0	4,283	0.00%
2020/04/07	2	222.00	2	223.25	224.00	0	4,200	0.00%
2020/04/06	4	211.75	6	214.08	215.00	-2	4,116	-0.05%
2020/04/01	1	202.00	1	202.50	202.50	0	3,996	0.00%
2020/03/31	4	198.88	4	199.00	200.50	0	3,980	0.00%
2020/03/30	3	191.67	1	194.00	195.00	2	3,951	0.05%
2020/03/27	6.1	203.31	1	201.00	198.50	5.1	3,883	0.13%
2020/03/26	0.1	205.00	0	0.00	202.50	0.1	3,779	0.00%
2020/03/25	0	0.00	1	211.50	211.50	-1	3,695	-0.03%
2020/03/20	1	188.00	2	191.75	194.00	-1	3,640	-0.03%
2020/03/19	6.1	188.20	0	0.00	179.50	6.1	3,572	0.17%
2020/03/18	0.1	200.00	4	202.25	199.00	-3.9	3,538	-0.11%
2020/03/16	1.2	235.68	1	238.00	219.00	0.2	3,454	0.00%
2020/03/13	1.2	234.17	0	0.00	240.50	1.2	3,413	0.03%
2020/03/11	2	282.50	1	280.50	279.00	1	3,306	0.03%
2020/03/10	2	278.50	3.1	274.68	285.50	-1.1	3,261	-0.03%
2020/03/09	1	286.00	1	297.00	279.50	0	3,211	0.00%
2020/03/03	1	304.00	1	307.00	306.00	0	3,142	0.00%
2020/03/02	0	0.00	2	298.75	297.50	-2	3,103	-0.06%
2020/02/27	4	308.71	3	300.83	301.50	1	3,100	0.03%
2020/02/25	1	312.50	0	0.00	312.50	1	3,052	0.03%
2020/02/24	1	316.50	1	315.50	314.50	0	3,053	0.00%
2020/02/21	2	320.00	1	320.50	319.00	1	3,055	0.03%
2020/02/20	1	328.00	1	325.00	325.00	0	3,040	0.00%
2020/02/19	3	324.67	1.6	324.31	324.50	1.4	3,011	0.05%
2020/02/18	5	324.59	8.1	325.60	323.00	-3	2,982	-0.10%
2020/02/17	1	318.97	1	318.00	318.00	0	2,888	0.00%
2020/02/14	2	314.00	6	313.17	316.00	-4	2,897	-0.14%
2020/02/13	5	311.50	6	314.67	310.00	-1	2,892	-0.03%
2020/02/12	1	311.50	2	309.00	310.00	-1	2,872	-0.03%
2020/02/11	0	309.00	5	306.50	309.00	-5	2,850	-0.17%
2020/02/10	6	301.67	1	304.50	302.00	5	2,854	0.18%
2020/02/07	6	309.33	1	312.50	308.50	5	2,844	0.18%
2020/02/06	4	316.38	4	316.50	320.50	0	2,790	0.00%
2020/02/05	1	304.50	0	0.00	301.50	1	2,748	0.04%
2020/02/04	2	304.00	0	0.00	304.50	2	2,721	0.07%
2020/02/03	2	303.00	3	301.83	301.00	-1	2,671	-0.04%
2020/01/31	4	306.25	4	305.50	306.00	0	2,584	0.00%
2020/01/30	4.1	310.51	3	300.00	304.00	1.1	2,540	0.04%
2020/01/20	2	326.25	4.2	330.39	330.50	-2.2	2,433	-0.09%
2020/01/17	2	312.75	2	313.75	315.00	0	2,299	0.00%
2020/01/16	2	315.50	3	315.33	314.00	-1	2,275	-0.04%
2020/01/15	6	309.00	7	313.57	309.00	-1	2,210	-0.05%
2020/01/14	1	299.50	1	302.00	302.50	0	2,110	0.00%
2020/01/13	13	292.96	16	294.06	302.00	-3	2,078	-0.14%
2020/01/10	3	287.33	17	285.74	292.00	-14	2,000	-0.70%
2020/01/09	9	275.78	6	279.67	280.00	3	1,892	0.16%
2020/01/08	2	264.50	0	0.00	264.00	2	1,849	0.11%
2020/01/07	8	272.00	12	272.50	270.50	-4	1,829	-0.22%
2020/01/06	3	279.82	0	0.00	278.00	3	1,845	0.16%
2020/01/03	11.1	279.68	2	278.50	279.50	9.1	1,852	0.49%
2020/01/02	0	0.00	1	283.50	285.00	-1	1,856	-0.05%
2019/12/31	2	282.50	7	279.43	281.00	-5	1,895	-0.26%
2019/12/27	2	278.50	2	278.75	278.00	0	1,888	0.00%
2019/12/26	5	275.00	6	277.00	275.00	-1	1,893	-0.05%
2019/12/25	12.2	277.06	2	277.50	278.00	10.2	1,900	0.54%
2019/12/23	0	0.00	0	282.50	283.50	0	1,888	0.00%
2019/12/19	1	288.50	13.5	287.58	285.00	-12.5	1,874	-0.67%
2019/12/18	0	279.00	3	280.17	280.00	-3	1,852	-0.16%
2019/12/17	1	277.00	0	0.00	277.00	1	1,838	0.05%
2019/12/16	2	275.00	2	276.50	276.50	0	1,839	0.00%
2019/12/13	1	273.50	7	273.64	272.50	-6	1,833	-0.33%
2019/12/12	1	271.00	3	269.33	268.00	-2	1,805	-0.11%
2019/12/09	1	266.50	0.4	266.50	267.00	0.7	1,883	0.03%
2019/12/06	0	0.00	1	271.00	270.50	-1	1,903	-0.05%
2019/12/03	0	0.00	6	266.33	267.50	-6	1,979	-0.30%
2019/12/02	1	266.00	1	260.62	265.00	0	1,959	0.00%
2019/11/26	0	0.00	10.1	261.01	263.00	-10.1	1,914	-0.52%
2019/11/25	0	0.00	1	256.50	256.50	-1	1,891	-0.05%
2019/11/22	3	254.33	1	254.00	254.00	2	1,894	0.11%
2019/11/21	10	250.75	5	252.50	255.00	5	1,903	0.26%
2019/11/20	5	256.00	0	0.00	256.00	5	1,887	0.26%
2019/11/19	5	258.50	0	0.00	258.50	5	1,869	0.27%
2019/11/15	1	260.00	1	259.50	259.50	0	1,869	0.00%
2019/11/14	2.1	260.51	0	0.00	260.00	2.1	1,862	0.11%
2019/11/13	6	255.33	11	258.77	264.50	-5	1,861	-0.27%
2019/11/12	11	262.23	5	262.50	263.00	6	1,822	0.33%
2019/11/07	0.1	264.50	5	264.80	263.50	-5	1,826	-0.27%
2019/11/05	0	0.00	1	274.50	275.50	-1	1,847	-0.05%
2019/11/04	1	273.00	6.1	273.42	275.00	-5.1	1,870	-0.27%
2019/11/01	1	266.00	0	0.00	266.50	1	1,820	0.05%
2019/10/31	0	0.00	2	265.00	261.50	-2	1,822	-0.11%
2019/10/30	0	0.00	4.1	265.22	264.00	-4.1	1,833	-0.22%
2019/10/29	0	0.00	1	265.50	264.00	-1	1,834	-0.05%
2019/10/28	0	0.00	2	266.50	268.50	-2	1,825	-0.11%
2019/10/25	0	0.00	1	260.00	264.00	-1	1,791	-0.06%
2019/10/24	0	0.00	8.5	259.17	260.00	-8.5	1,793	-0.47%
2019/10/23	5	256.50	1	261.00	256.50	4	1,776	0.23%
2019/10/21	0	263.00	0	0.00	263.00	0	1,845	0.00%
2019/10/18	0	0.00	3.9	264.40	265.00	-3.9	1,848	-0.21%
2019/10/17	0	0.00	3	261.00	262.50	-3	1,840	-0.16%
2019/10/16	2	264.00	16	263.88	264.50	-14	1,832	-0.76%
2019/10/15	0	0.00	4	260.75	261.50	-4	1,824	-0.22%
2019/10/14	9	261.39	5	263.20	262.50	4	1,820	0.22%
2019/10/09	4	253.50	1	256.00	254.50	3	1,789	0.17%
2019/10/08	12	254.79	12	254.83	254.00	0	1,785	0.00%
2019/10/07	4	253.75	5	255.80	258.00	-1	1,763	-0.06%
2019/10/03	2	267.00	0	0.00	269.00	2	1,724	0.12%
2019/10/02	4.1	269.50	6	269.33	269.00	-1.9	1,739	-0.11%
2019/10/01	5	269.90	3	272.67	271.00	2	1,735	0.12%
2019/09/26	1	270.00	1	274.00	270.00	0	1,740	0.00%
2019/09/25	1	272.50	3	272.50	272.50	-2	1,760	-0.11%
2019/09/24	2	274.50	2	277.00	274.50	0	1,819	0.00%
2019/09/23	6	276.67	2	275.50	275.50	4	1,818	0.22%
2019/09/20	0	0.00	3	271.00	270.00	-3	1,803	-0.17%
2019/09/19	0	0.00	5	272.40	270.50	-5	1,785	-0.28%
2019/09/17	0	0.00	1	276.50	277.00	-1	1,780	-0.06%
2019/09/16	12	272.58	0	0.00	273.50	12	1,800	0.67%
2019/09/12	3	273.00	17	275.74	273.50	-14	1,841	-0.76%
2019/09/11	10	272.85	10	270.05	273.50	0	1,854	0.00%
2019/09/10	0	0.00	2	269.00	265.50	-2	1,783	-0.11%
2019/09/06	0	0.00	5	267.00	267.00	-5	1,718	-0.29%
2019/09/05	1.1	266.64	12	265.75	263.00	-10.9	1,691	-0.64%
2019/09/03	1	260.50	0	0.00	257.50	1	1,675	0.06%
2019/09/02	2	255.25	1	254.00	259.00	1	1,685	0.06%
2019/08/30	5	253.00	6	255.42	254.50	-1	1,683	-0.06%
2019/08/29	0	0.00	2	252.50	250.50	-2	1,708	-0.12%
2019/08/28	1	252.50	0	0.00	252.50	1	1,742	0.06%
2019/08/26	0	0.00	1	247.50	245.50	-1	1,808	-0.06%
2019/08/21	2	251.00	0	0.00	250.50	2	1,811	0.11%
2019/08/20	0	0.00	1	252.00	251.50	-1	1,831	-0.05%
2019/08/16	1.1	247.50	1	246.00	246.00	0.1	1,865	0.01%
2019/08/15	2	244.75	1	245.50	246.00	1	1,874	0.05%
2019/08/14	0	0.00	2	251.50	250.00	-2	1,892	-0.11%
2019/08/13	1	244.00	0	0.00	245.00	1	1,905	0.05%
2019/08/08	1	249.00	5	249.50	250.50	-4	1,991	-0.20%
2019/08/07	0	0.00	2	241.00	242.00	-2	2,022	-0.10%
2019/08/06	14	242.82	1	250.00	249.00	13	2,086	0.62%
2019/08/02	5.1	261.55	0	264.00	261.50	5.1	2,153	0.24%
2019/08/01	11	274.09	0	275.00	273.50	11	2,215	0.50%
2019/07/31	0	0.00	5	279.00	280.00	-5	2,248	-0.22%
2019/07/30	12.2	275.66	16	281.16	274.50	-3.8	2,353	-0.16%
2019/07/29	0	0.00	4	277.00	278.50	-4	2,430	-0.16%
2019/07/26	11	276.41	0.4	277.00	276.50	10.6	2,457	0.43%
2019/07/25	0	0.00	1	283.00	281.00	-1	2,468	-0.04%
2019/07/24	0	0.00	6	281.75	281.50	-6	2,546	-0.24%
2019/07/23	0	0.00	5	276.30	278.00	-5	2,555	-0.20%
2019/07/22	1	271.00	5	271.50	271.00	-4	2,532	-0.16%
2019/07/19	0	0.00	6	267.17	267.50	-6	2,570	-0.23%
2019/07/18	5	264.00	0	0.00	262.50	5	2,679	0.19%
2019/07/15	0	0.00	8	265.63	268.00	-8	2,812	-0.28%
2019/07/12	9	263.50	3	268.50	263.50	6	2,846	0.21%
2019/07/11	0	0.00	1	268.50	269.50	-1	2,875	-0.03%
2019/07/10	6	266.00	6	266.08	266.50	0	2,902	0.00%
2019/07/09	7	264.71	4	271.00	263.50	3	2,943	0.10%
2019/07/08	7	270.29	0	0.00	270.00	7	2,959	0.24%
2019/07/05	0.1	274.00	4	273.00	273.50	-4	3,006	-0.13%
2019/07/04	10	274.85	2	275.00	276.00	8	3,046	0.26%
2019/07/03	1.1	273.88	13	271.96	271.50	-12	3,118	-0.38%
2019/07/02	2	276.25	4	277.63	277.00	-2	3,197	-0.06%
2019/07/01	3	276.67	9	277.89	277.50	-6	3,255	-0.18%
2019/06/28	1	259.00	11	260.86	260.00	-10	3,403	-0.29%
2019/06/27	4	262.00	11	261.41	261.00	-7	3,431	-0.20%
2019/06/26	0.9	258.00	1	252.50	255.50	-0.1	3,473	0.00%
2019/06/25	10	253.10	0	0.00	252.00	10	3,519	0.29%
2019/06/24	1	260.00	13.1	259.61	259.50	-12.1	3,569	-0.34%
2019/06/21	3	261.33	5	262.80	264.00	-2	3,590	-0.06%
2019/06/20	0	0.00	17	262.97	261.50	-17	3,595	-0.47%
2019/06/19	6	248.00	17.5	249.86	254.50	-11.5	3,595	-0.32%
2019/06/18	0	0.00	1	242.50	242.50	-1	3,587	-0.03%
2019/06/17	1	241.00	2	242.50	242.00	-1	3,603	-0.03%
2019/06/14	1	242.00	0	0.00	243.00	1	3,624	0.03%
2019/06/13	1	242.00	1	242.50	239.50	0	3,648	0.00%
2019/06/12	1	241.50	1	243.50	243.00	0	3,664	0.00%
2019/06/11	3	242.83	3	239.83	243.50	0	3,677	0.00%
2019/06/10	4	236.63	1	236.00	239.00	3	3,664	0.08%
2019/06/06	2.1	233.48	0	0.00	232.00	2.1	3,685	0.06%
2019/06/05	4	235.50	4	236.25	236.00	0	3,722	0.00%
2019/06/04	1	230.50	2	233.00	230.00	-1	3,762	-0.03%
2019/06/03	12.1	232.98	19	232.00	232.00	-6.9	3,842	-0.18%
2019/05/31	12.1	238.02	2	238.75	238.50	10.1	3,802	0.27%
2019/05/30	0.1	237.00	0	0.00	234.00	0.1	3,811	0.00%
2019/05/29	2	235.00	3	234.33	235.00	-1	3,870	-0.03%
2019/05/27	4	234.88	4	235.38	237.50	0	4,036	0.00%
2019/05/24	3	237.33	4	235.75	232.50	-1	4,057	-0.02%
2019/05/23	2	238.00	2	237.25	238.00	0	4,067	0.00%
2019/05/21	0	0.00	1	243.00	249.00	-1	4,165	-0.02%
2019/05/20	1	249.50	0	0.00	245.00	1	4,263	0.02%
2019/05/17	0	0.00	1	245.50	245.00	-1	4,340	-0.02%
2019/05/16	0.1	244.00	0	0.00	242.00	0.1	4,363	0.00%
2019/05/15	5	248.20	9	249.50	249.00	-4	4,322	-0.09%
2019/05/14	49	229.51	7	236.00	241.00	42	4,341	0.97%
2019/05/13	33	250.98	24	249.44	241.00	9	4,263	0.21%
2019/05/10	32	260.16	23	257.91	260.00	9	4,283	0.21%
2019/05/09	19.2	260.53	53	264.96	258.00	-33.8	4,253	-0.79%
2019/05/08	11.1	273.54	17	272.00	271.50	-5.9	4,210	-0.14%
2019/05/07	15	274.17	17	274.85	279.00	-2	4,261	-0.05%
2019/05/06	26	279.00	29	278.52	276.00	-3	4,195	-0.07%
2019/05/03	2	291.25	2	292.50	291.50	0	4,113	0.00%
2019/05/02	4.1	292.24	3	291.67	292.00	1.1	4,109	0.03%
2019/04/30	1	292.00	3	293.17	293.50	-2	4,112	-0.05%
2019/04/29	5	294.70	3	298.83	293.50	2	4,095	0.05%
2019/04/26	1	293.50	4	291.88	294.00	-3	4,106	-0.07%
2019/04/25	5	300.70	5	299.00	297.00	0	4,124	0.00%
2019/04/24	2	302.75	24	300.40	295.00	-22	4,189	-0.53%
2019/04/23	1	287.00	1	289.00	289.00	0	4,219	0.00%
2019/04/22	0	0.00	0.1	294.00	294.50	-0.1	4,190	0.00%
2019/04/19	2	285.25	0	0.00	287.00	2	4,144	0.05%
2019/04/17	10	290.00	11	288.95	289.50	-1	4,238	-0.02%
2019/04/16	1	289.50	4	289.25	289.00	-3	4,254	-0.07%
2019/04/15	2	289.25	4	289.13	290.00	-2	4,268	-0.05%
2019/04/12	5	282.70	6	284.75	285.50	-1	4,268	-0.02%
2019/04/11	7	285.43	10	286.80	281.50	-3	4,296	-0.07%
2019/04/10	5	291.70	4.1	291.37	291.50	0.9	4,237	0.02%
2019/04/09	3	288.83	1	290.00	292.00	2	4,207	0.05%
2019/04/08	0	0.00	4	293.50	294.00	-4	4,144	-0.10%
2019/04/03	6	286.58	5	285.10	285.50	1	4,079	0.02%
2019/04/02	3	277.83	17	280.53	282.00	-14	4,018	-0.35%
2019/04/01	4	263.63	10	263.55	263.00	-6	3,823	-0.16%
2019/03/29	9	257.78	2	258.25	260.00	7	3,781	0.19%
2019/03/28	5	261.00	2	260.75	260.00	3	3,768	0.08%
2019/03/27	2	260.50	6	265.00	266.50	-4	3,800	-0.11%
2019/03/26	7	262.14	5	265.00	261.50	2	3,817	0.05%
2019/03/25	12	263.79	7	263.36	263.00	5	3,822	0.13%
2019/03/22	1	273.50	1	270.50	271.00	0	3,822	0.00%
2019/03/21	3	268.50	4	269.75	271.00	-1	3,821	-0.03%
2019/03/20	1	264.00	1	265.50	263.00	0	3,812	0.00%
2019/03/19	0	0.00	1	267.00	264.50	-1	3,864	-0.03%
2019/03/18	1	264.50	0	0.00	266.00	1	3,892	0.03%
2019/03/15	1	262.50	2	266.50	265.00	-1	3,934	-0.03%
2019/03/14	0	0.00	1	266.00	262.50	-1	3,979	-0.03%
2019/03/13	2	264.75	1	266.00	264.50	1	4,048	0.02%
2019/03/12	1	265.00	2	265.00	265.50	-1	4,128	-0.02%
2019/03/11	13	254.42	11	253.86	260.50	2	4,186	0.05%
2019/03/08	3	254.67	2	256.75	255.50	1	4,321	0.02%
2019/03/07	5	272.80	5	273.70	262.50	0	4,298	0.00%
2019/03/06	2	280.25	3	278.17	280.00	-1	4,301	-0.02%
2019/03/05	2	280.00	0	0.00	279.50	2	4,462	0.04%
2019/03/04	3	281.33	7	283.43	280.50	-4	4,478	-0.09%
2019/02/27	13	279.15	2	280.25	277.00	11	4,425	0.25%
2019/02/26	3	280.67	6	281.92	282.00	-3	4,385	-0.07%
2019/02/25	7	271.79	3	273.33	275.50	4	4,366	0.09%
2019/02/21	5	269.90	0	0.00	270.00	5	4,440	0.11%
2019/02/20	1	272.50	15	273.13	274.00	-14	4,522	-0.31%
2019/02/19	11	268.05	13	269.96	271.00	-2	4,486	-0.04%
2019/02/18	2	259.00	20	261.60	263.50	-18	4,410	-0.41%
2019/02/15	2	253.00	7	253.93	252.50	-5	4,340	-0.12%
2019/02/14	1	247.00	0	0.00	247.00	1	4,340	0.02%
2019/02/13	4	250.75	3	252.50	250.00	1	4,366	0.02%
2019/02/12	13	252.92	3	252.50	255.00	10	4,356	0.23%
2019/02/11	1	254.50	4	252.25	251.50	-3	4,424	-0.07%
2019/01/30	11	242.64	1	245.00	242.00	10	4,414	0.23%
2019/01/29	3	243.67	2	247.00	243.00	1	4,481	0.02%
2019/01/28	94	252.02	92	251.15	249.50	2	4,529	0.04%
2019/01/25	7	244.07	3	245.33	243.50	4	4,641	0.09%
2019/01/24	5	240.00	5	239.20	240.50	0	4,741	0.00%
2019/01/23	5	237.00	5	236.40	237.00	0	4,886	0.00%
2019/01/22	9	240.11	2	241.50	240.50	7	4,925	0.14%
2019/01/21	12	244.04	5	246.00	244.00	7	5,000	0.14%
2019/01/18	10	238.95	8	239.25	238.50	2	5,096	0.04%
2019/01/17	13	237.65	6	238.25	236.00	7	5,127	0.14%
2019/01/16	9	236.17	10	237.85	237.50	-1	5,144	-0.02%
2019/01/15	12	230.96	13	231.73	235.00	-1	5,097	-0.02%
2019/01/14	3	219.00	3	221.17	219.00	0	5,023	0.00%
2019/01/11	2	220.00	3	220.17	220.00	-1	5,117	-0.02%
2019/01/10	5	217.50	4	214.75	217.00	1	5,140	0.02%
2019/01/09	2	208.75	9	210.78	215.00	-7	5,153	-0.14%
2019/01/08	3	203.50	2	205.50	203.00	1	5,154	0.02%
2019/01/07	7	209.50	5	211.70	209.50	2	5,147	0.04%
2019/01/04	1	202.50	6	203.00	208.50	-5	5,251	-0.10%
2019/01/03	6	211.42	8	210.63	210.00	-2	5,335	-0.04%
2019/01/02	2	223.75	1	220.00	219.50	1	5,413	0.02%
2018/12/28	1	220.50	1	220.50	221.00	0	5,551	0.00%
2018/12/27	12	221.75	15.2	220.36	220.00	-3.2	5,725	-0.06%
2018/12/26	2	220.25	0	0.00	216.00	2	5,917	0.03%
2018/12/25	2	217.50	2	219.75	221.50	0	6,060	0.00%
2018/12/24	1	220.50	1	223.00	223.50	0	6,099	0.00%
2018/12/22	0	0.00	2	220.00	221.00	-2	6,189	-0.03%
2018/12/21	5	220.90	1	219.00	221.00	4	6,253	0.06%
2018/12/20	12	222.46	13	221.50	220.50	-1	6,295	-0.02%
2018/12/19	8	232.38	3	231.01	230.00	5	6,280	0.08%
2018/12/18	1	241.00	2	238.50	238.00	-1	6,318	-0.02%
2018/12/17	4	240.00	3	241.17	241.50	1	6,455	0.02%
2018/12/14	10	237.25	5	237.50	236.50	5	6,516	0.08%
2018/12/13	2	239.50	1	240.00	242.00	1	6,557	0.02%
2018/12/12	4	241.63	4	241.63	242.00	0	6,561	0.00%
2018/12/11	3	238.33	4	236.63	239.00	-1	6,573	-0.02%
2018/12/10	25	237.66	23	230.70	236.50	2	6,634	0.03%
2018/12/07	4	238.25	5	238.80	234.50	-1	6,619	-0.02%
2018/12/06	8	240.75	3	242.50	236.00	5	6,635	0.08%
2018/12/05	9	249.22	7	249.71	248.50	2	6,628	0.03%
2018/12/04	4	259.88	23	261.13	258.00	-19	6,653	-0.29%
2018/12/03	10	259.50	8	259.56	264.00	2	6,709	0.03%
2018/11/30	5	238.90	3	239.50	240.50	2	6,589	0.03%
2018/11/29	9	241.33	14	239.04	237.00	-5	6,614	-0.08%
2018/11/28	3	237.67	12	236.92	239.50	-9	6,580	-0.14%
2018/11/27	1	228.00	0	0.00	228.00	1	6,520	0.02%
2018/11/26	1	221.50	0	0.00	222.50	1	6,528	0.02%
2018/11/23	3	220.33	3	223.17	219.50	0	6,598	0.00%
2018/11/22	7	226.93	4	228.75	221.50	3	6,635	0.05%
2018/11/21	3	225.83	6	226.83	228.00	-3	6,660	-0.05%
2018/11/20	11	225.32	14	225.86	224.00	-3	6,653	-0.05%
2018/11/19	14	226.18	17	223.56	228.00	-3	6,647	-0.05%
2018/11/16	9	218.72	6	220.33	215.50	3	6,572	0.05%
2018/11/15	13	218.88	10	219.70	218.50	3	6,624	0.05%
2018/11/14	6	217.42	5	219.20	216.50	1	6,812	0.01%
2018/11/13	8	212.44	8	214.56	218.50	0	6,826	0.00%
2018/11/12	2	217.25	8	218.31	220.00	-6	6,889	-0.09%
2018/11/09	5	215.00	3	216.33	215.50	2	6,922	0.03%
2018/11/08	16	227.03	12	225.79	219.50	4	6,937	0.06%
2018/11/07	4	221.63	3	218.67	223.00	1	6,983	0.01%
2018/11/06	11	218.32	9	219.11	213.50	2	7,031	0.03%
2018/11/05	6	225.17	6	224.67	222.50	0	7,044	0.00%
2018/11/02	6	224.17	14	226.32	228.50	-8	7,014	-0.11%
2018/11/01	8	207.75	9	208.89	212.50	-1	6,845	-0.01%
2018/10/31	7	201.00	8	201.81	200.00	-1	6,736	-0.01%
2018/10/30	3	189.67	4	188.25	193.50	-1	6,681	-0.01%
2018/10/29	2	186.00	12	187.83	191.00	-10	6,639	-0.15%
2018/10/26	5	188.70	8	186.94	182.00	-3	6,612	-0.05%
2018/10/25	6.1	191.78	6	193.50	192.00	0.1	6,511	0.00%
2018/10/24	14	204.14	7	206.14	203.50	7	6,479	0.11%
2018/10/23	8	207.00	3	205.83	205.00	5	6,515	0.08%
2018/10/22	2	215.50	6	216.33	215.00	-4	6,512	-0.06%
2018/10/19	2	199.00	8	206.31	213.00	-6	6,499	-0.09%
2018/10/18	7	212.00	2	214.00	209.00	5	6,468	0.08%
2018/10/17	2	217.50	6	216.58	215.00	-4	6,460	-0.06%
2018/10/16	5	213.40	4	211.88	211.50	1	6,475	0.02%
2018/10/15	1	210.00	0	0.00	210.00	1	6,516	0.02%
2018/10/12	4	205.25	29	208.34	209.00	-25	6,574	-0.38%
2018/10/11	29	202.03	5	203.40	201.50	24	6,524	0.37%
2018/10/09	14.1	225.71	16	224.88	223.50	-1.9	6,596	-0.03%
2018/10/08	44	226.19	2	225.00	224.50	42	6,650	0.63%
2018/10/05	19	228.82	11	227.59	228.00	8	6,680	0.12%
2018/10/04	10	241.15	55	239.74	235.00	-45	6,568	-0.69%
2018/10/03	7	253.57	2	253.00	252.00	5	6,404	0.08%
2018/10/02	0	0.00	1	264.50	263.00	-1	6,329	-0.02%
2018/10/01	4	264.88	10	264.35	266.00	-6	6,365	-0.09%
2018/09/28	5	254.70	1	252.50	252.50	4	6,412	0.06%
2018/09/27	5	258.60	1	257.00	256.50	4	6,450	0.06%
2018/09/26	13	266.50	1	266.50	265.00	12	6,443	0.19%
2018/09/25	28	269.79	0	0.00	268.50	28	6,436	0.44%
2018/09/21	25	265.40	29.2	265.96	278.50	-4.2	6,350	-0.07%
2018/09/20	1.1	260.73	1	263.00	259.00	0.1	6,231	0.00%
2018/09/19	6	263.00	1	260.50	258.00	5	6,191	0.08%
2018/09/18	9	257.44	2	257.50	256.00	7	6,167	0.11%
2018/09/17	13	261.19	4	262.25	261.50	9	6,176	0.15%
2018/09/14	0	0.00	8	251.69	259.00	-8	6,176	-0.13%
2018/09/13	12	243.00	8	246.31	242.50	4	6,126	0.07%
2018/09/12	2	241.00	5	243.80	241.00	-3	6,130	-0.05%
2018/09/11	10	254.00	17	252.47	255.00	-7	6,118	-0.11%
2018/09/10	10	251.85	26	251.67	251.00	-16	6,099	-0.26%
2018/09/07	30	265.15	46	266.95	261.00	-16	6,100	-0.26%
2018/09/06	12	275.58	1	275.00	277.50	11	6,046	0.18%
2018/09/05	42	280.93	0	0.00	276.00	42	6,099	0.69%
2018/09/04	10	270.00	19	272.76	279.50	-9	6,059	-0.15%
2018/09/03	12	271.79	3	274.83	268.00	9	6,035	0.15%
2018/08/31	5	275.10	1	277.50	277.00	4	5,981	0.07%
2018/08/30	4.1	280.51	17	282.21	279.50	-12.9	6,021	-0.21%
2018/08/29	3	277.67	0	0.00	275.50	3	5,995	0.05%
2018/08/28	19	277.61	18	276.47	275.00	1	5,950	0.02%
2018/08/27	1	270.00	20	266.88	270.00	-19	5,867	-0.32%
2018/08/24	20	264.37	0	0.00	261.50	20	5,838	0.34%
2018/08/23	10	270.45	27	272.39	271.00	-17	5,811	-0.29%
2018/08/22	20	275.25	10	273.55	275.00	10	5,815	0.17%
2018/08/21	45	281.69	38	282.75	281.00	7	5,744	0.12%
2018/08/20	21	265.05	0	0.00	267.50	21	5,536	0.38%
2018/08/17	2	265.00	14	267.68	264.00	-12	5,531	-0.22%
2018/08/16	4	257.50	3	259.83	258.00	1	5,420	0.02%
2018/08/15	19	260.66	8	265.94	258.00	11	5,364	0.21%
2018/08/14	33	262.61	11	265.64	266.00	22	5,329	0.41%
2018/08/13	24	270.77	1	273.00	267.00	23	5,230	0.44%
2018/08/10	11	284.14	0	0.00	283.00	11	5,136	0.21%
2018/08/09	6	290.00	5	288.60	290.00	1	5,076	0.02%
2018/08/08	4	296.00	2	293.50	293.50	2	5,081	0.04%
2018/08/07	14	293.43	10	296.00	294.50	4	5,145	0.08%
2018/08/06	4	291.13	5	290.00	292.00	-1	5,175	-0.02%
2018/08/03	3	301.50	0	0.00	301.50	3	5,181	0.06%
2018/08/02	1	300.50	0	0.00	300.00	1	5,218	0.02%
2018/08/01	2	310.00	0	0.00	311.00	2	5,224	0.04%
2018/07/31	8	304.13	5	305.70	299.00	3	5,235	0.06%
2018/07/30	1	307.50	0	0.00	307.50	1	5,286	0.02%
2018/07/27	0	0.00	1	306.00	306.00	-1	5,348	-0.02%
2018/07/26	2	302.50	2	301.00	297.50	0	5,366	0.00%
2018/07/25	2	300.75	2	300.00	299.50	0	5,418	0.00%
2018/07/24	3	292.83	1	295.50	294.00	2	5,398	0.04%
2018/07/23	2	288.25	2	289.00	290.50	0	5,392	0.00%
2018/07/20	1	308.00	0	0.00	310.50	1	5,372	0.02%
2018/07/19	3	300.83	3	299.67	300.00	0	5,344	0.00%
2018/07/18	6	316.25	19	313.84	304.50	-13	5,347	-0.24%
2018/07/17	27	324.59	22	323.91	312.00	5	5,320	0.09%
2018/07/16	15	357.27	14	360.29	344.00	1	5,175	0.02%
2018/07/13	13	343.69	9	341.06	353.00	4	5,038	0.08%
2018/07/12	9	328.61	11	326.68	324.50	-2	4,909	-0.04%
2018/07/11	4	321.13	3	322.83	321.00	1	4,920	0.02%
2018/07/10	11	323.32	11	324.41	324.00	0	4,898	0.00%
2018/07/09	17	330.00	15	327.63	321.00	2	4,860	0.04%
2018/07/06	17	330.53	11	326.09	339.00	6	4,853	0.12%
2018/07/05	17	320.85	25	315.06	312.00	-8	4,764	-0.17%
2018/07/04	6	339.75	5	340.80	327.00	1	4,804	0.02%
2018/07/03	5	346.90	8	343.94	338.50	-3	4,796	-0.06%
2018/07/02	1	351.00	2	361.75	350.00	-1	4,835	-0.02%
2018/06/29	9	364.17	3	361.17	360.00	6	4,813	0.12%
2018/06/28	2	361.25	1	366.00	366.50	1	4,771	0.02%
2018/06/27	5	373.20	6	372.50	361.00	-1	4,748	-0.02%
2018/06/26	6	361.58	6	361.75	369.50	0	4,713	0.00%
2018/06/25	9	358.83	8	361.44	368.00	1	4,677	0.02%
2018/06/22	4	344.50	19	343.87	340.00	-15	4,651	-0.32%
2018/06/21	5	362.10	6	361.50	355.50	-1	4,741	-0.02%
2018/06/20	6	363.75	4	365.25	361.00	2	4,744	0.04%
2018/06/19	1	374.50	0	0.00	369.00	1	4,695	0.02%
2018/06/15	4	375.38	3	378.67	375.00	1	4,663	0.02%
2018/06/14	18.1	374.83	13	375.42	370.50	5.1	4,547	0.11%
2018/06/13	11	392.50	2	389.00	389.00	9	4,451	0.20%
2018/06/12	8	409.56	5	411.40	408.00	3	4,343	0.07%
2018/06/11	4	408.13	10	406.50	412.50	-6	4,307	-0.14%
2018/06/08	26	429.44	8	421.25	417.00	18	4,245	0.42%
2018/06/07	19	455.68	10	444.90	428.50	9	4,187	0.21%
2018/06/06	9	447.33	2	447.50	445.00	7	4,099	0.17%
2018/06/05	8	441.25	17	440.29	438.00	-9	4,043	-0.22%
2018/06/04	4	445.63	3	446.83	444.00	1	4,074	0.02%
2018/06/01	18	431.47	5	437.50	443.00	13	4,072	0.32%
2018/05/31	3	424.67	3	424.00	425.00	0	4,052	0.00%
2018/05/30	4	426.50	14	433.93	421.50	-10	4,032	-0.25%
2018/05/29	25	451.58	1	437.50	437.50	24	3,993	0.60%
2018/05/28	1	445.50	1	449.00	444.00	0	3,960	0.00%
2018/05/25	4	441.13	2	442.75	441.00	2	3,981	0.05%
2018/05/24	2	449.50	1	447.50	447.50	1	3,987	0.03%
2018/05/23	0	0.00	3	455.83	456.00	-3	3,976	-0.08%
2018/05/22	9	461.78	7	457.21	454.00	2	3,965	0.05%
2018/05/21	2	474.75	3	473.83	471.00	-1	3,961	-0.03%
2018/05/18	2	450.50	3	460.50	466.50	-1	3,934	-0.03%
2018/05/17	2	455.50	0	0.00	457.50	2	3,936	0.05%
2018/05/16	3	461.50	5	468.40	456.50	-2	3,920	-0.05%
2018/05/15	16	483.75	4	480.63	470.00	12	3,916	0.31%
2018/05/14	5	493.20	3	495.17	498.00	2	3,909	0.05%
2018/05/11	5	479.50	10	482.30	480.00	-5	3,878	-0.13%
2018/05/10	0	0.00	5	455.80	463.50	-5	3,788	-0.13%
2018/05/09	5	444.70	5	441.30	447.50	0	3,757	0.00%
2018/05/08	5	435.10	3	426.33	426.00	2	3,708	0.05%
2018/05/07	5	419.60	17	424.71	433.00	-12	3,691	-0.33%
2018/05/04	10	396.20	3	390.00	394.00	7	3,595	0.19%
2018/05/03	6	415.00	5	410.20	410.50	1	3,518	0.03%
2018/05/02	13	426.38	3	415.50	412.50	10	3,477	0.29%
2018/04/30	3	447.17	5	446.80	450.00	-2	3,402	-0.06%
2018/04/27	4	426.25	6	426.92	425.50	-2	3,464	-0.06%
2018/04/26	4	435.25	2	430.00	416.50	2	3,444	0.06%
2018/04/25	5	435.50	5	439.70	432.50	0	3,379	0.00%
2018/04/24	4	467.00	1	454.00	443.00	3	3,299	0.09%
2018/04/23	10	493.70	9	483.00	474.50	1	3,196	0.03%
2018/04/20	2	510.00	1	511.00	504.00	1	3,139	0.03%
2018/04/19	2	522.50	1	525.00	521.00	1	3,083	0.03%
2018/04/18	2	524.00	3.2	527.00	527.00	-1.2	3,065	-0.04%
2018/04/17	1	521.00	2	516.00	514.00	-1	3,026	-0.03%
2018/04/16	3	501.67	0	0.00	501.00	3	2,968	0.10%
2018/04/13	8	497.25	9	497.13	505.00	-1	3,036	-0.03%
2018/04/12	5	492.90	6	497.67	493.00	-1	3,008	-0.03%
2018/04/11	2.1	477.55	0	0.00	479.00	2.1	2,955	0.07%
2018/04/10	5	467.60	5	477.00	480.00	0	2,991	0.00%
2018/04/09	6	443.33	4	446.25	444.00	2	2,863	0.07%
2018/04/03	7	448.36	8	443.88	453.00	-1	2,796	-0.04%
2018/03/31	1	424.00	2	423.75	424.00	-1	2,718	-0.04%
2018/03/30	1	417.00	3	421.33	417.00	-2	2,716	-0.07%
2018/03/29	1	417.00	0	0.00	415.00	1	2,700	0.04%
2018/03/28	1	416.00	1	415.00	411.00	0	2,677	0.00%
2018/03/27	3	418.83	0.2	411.00	413.00	2.8	2,667	0.10%
2018/03/26	14	411.32	7	405.29	412.00	7	2,657	0.26%
2018/03/23	9.1	377.58	22	376.41	387.00	-12.9	2,517	-0.51%
2018/03/22	5	391.50	3	396.67	385.00	2	2,479	0.08%
2018/03/19	0	0.00	1	385.00	387.50	-1	2,474	-0.04%
2018/03/16	1	384.00	1.1	385.88	385.00	-0.1	2,482	-0.01%
2018/03/13	0	0.00	1	392.00	391.50	-1	2,570	-0.04%
2018/03/12	2	391.50	1	390.00	390.00	1	2,635	0.04%
2018/03/09	1	388.50	0.2	388.00	387.50	0.8	2,660	0.03%
2018/03/08	2	393.25	3	395.50	392.50	-1	2,686	-0.04%
2018/03/07	1	384.50	3	385.67	386.00	-2	2,653	-0.08%
2018/03/06	0	0.00	0	378.00	378.00	0	2,672	0.00%
2018/03/05	0	0.00	1	376.00	368.50	-1	2,696	-0.04%
2018/03/02	5	371.50	16	370.25	371.00	-11	2,740	-0.40%
2018/02/27	7	383.14	2	375.00	375.00	5	2,794	0.18%
2018/02/26	3	384.00	5	380.90	385.00	-2	2,835	-0.07%
2018/02/23	2	376.50	3	374.17	370.50	-1	2,790	-0.04%
2018/02/22	2	370.25	1	369.50	373.50	1	2,825	0.04%
2018/02/21	21	365.21	2	369.00	369.50	19	2,865	0.66%
2018/02/12	1	358.50	0	0.00	358.50	1	2,838	0.04%
2018/02/09	10	339.10	29	344.00	354.00	-19	2,852	-0.67%
2018/02/08	3	363.50	2	363.00	359.50	1	2,831	0.04%
2018/02/07	5	365.00	1	364.50	365.00	4	2,833	0.14%
2018/02/06	4	356.13	8	351.38	348.00	-4	2,813	-0.14%
2018/02/05	2	376.50	1	376.50	378.00	1	2,735	0.04%
2018/02/02	0	0.00	1	375.00	377.00	-1	2,760	-0.04%
2018/02/01	2	371.25	1	374.00	373.00	1	2,902	0.03%
2018/01/31	1	373.50	1	379.00	377.50	0	3,050	0.00%
2018/01/30	0	0.00	2	376.75	375.50	-2	3,080	-0.06%
2018/01/29	1	368.00	0	0.00	368.00	1	3,149	0.03%
2018/01/26	1	377.00	1	376.00	373.50	0	3,147	0.00%
2018/01/24	3	373.00	1	365.00	365.00	2	3,088	0.06%
2018/01/23	7	365.00	7	367.36	369.00	0	3,092	0.00%
2018/01/22	2	352.00	2	347.25	351.50	0	2,986	0.00%
2018/01/16	13	346.23	12	346.00	344.00	1	3,019	0.03%
2018/01/15	0	0.00	2	344.49	345.00	-2	3,031	-0.07%
2018/01/12	2	344.75	1	344.00	344.50	1	3,076	0.03%
2018/01/11	0	0.00	16.3	336.80	340.00	-16.3	3,182	-0.51%
2018/01/10	1	337.50	0	0.00	339.00	1	3,227	0.03%
2018/01/09	5	340.10	8	339.69	343.00	-3	3,220	-0.09%
2018/01/08	3	335.33	0	0.00	329.00	3	3,141	0.10%
2018/01/05	1	334.00	0	0.00	335.50	1	3,131	0.03%
2018/01/04	3	332.33	5.4	330.70	335.00	-2.4	3,124	-0.08%
2018/01/03	1	322.50	5	327.10	321.50	-4	3,108	-0.13%
2018/01/02	1	320.00	0	0.00	320.00	1	3,140	0.03%