國巨 (2327)-元大-楊梅券商分點個股進出

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－元大-楊梅券商分點個股進出

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

元大-楊梅券商分點個股進出
元大-楊梅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	1.2	530.79	0	530.00	527.00	1.2	2,583	0.05%
2024/12/16	0	518.00	0	0.00	520.00	0	2,581	0.00%
2024/12/13	1.1	517.13	0	0.00	515.00	1.1	2,578	0.04%
2024/12/11	2	530.00	1.2	529.33	528.00	0.8	2,600	0.03%
2024/12/10	0	538.00	1	543.00	538.00	-1	2,602	-0.04%
2024/12/09	0	539.50	0	539.00	535.00	0	2,608	0.00%
2024/12/06	1	537.00	0	543.00	536.00	1	2,626	0.04%
2024/12/05	1.1	552.30	3	547.33	542.00	-1.9	2,627	-0.07%
2024/12/04	1.1	533.09	2	542.50	545.00	-0.9	2,575	-0.03%
2024/12/03	1	527.02	1	528.99	525.00	0	2,554	0.00%
2024/12/02	2	522.50	2.2	527.07	520.00	-0.2	2,508	-0.01%
2024/11/29	1	517.00	0	517.50	514.00	1	2,487	0.04%
2024/11/28	4.6	509.92	0	508.00	508.00	4.6	2,485	0.18%
2024/11/27	0.5	530.48	0	0.00	521.00	0.5	2,427	0.02%
2024/11/26	0	537.00	0	0.00	535.00	0	2,416	0.00%
2024/11/25	2	541.50	4	543.00	539.00	-2	2,420	-0.08%
2024/11/22	0	540.00	0.2	538.34	537.00	-0.1	2,426	-0.01%
2024/11/21	1.2	533.74	0	0.00	534.00	1.2	2,434	0.05%
2024/11/20	5	529.83	0	0.00	526.00	5	2,440	0.21%
2024/11/19	4	535.97	0	0.00	535.00	4	2,441	0.16%
2024/11/18	0.4	530.38	0	0.00	530.00	0.4	2,446	0.02%
2024/11/15	2	537.99	0	0.00	533.00	2	2,444	0.08%
2024/11/14	3.6	541.55	2	545.50	534.00	1.6	2,453	0.07%
2024/11/13	0	552.00	1.5	550.13	551.00	-1.5	2,478	-0.06%
2024/11/12	3.1	550.90	1	547.00	545.00	2.1	2,489	0.08%
2024/11/11	3	552.33	4	552.00	557.00	-1	2,477	-0.04%
2024/11/08	4	552.00	1	562.00	548.00	3	2,477	0.12%
2024/11/07	2.5	550.68	2.2	543.73	551.00	0.3	2,473	0.01%
2024/11/06	6.3	535.38	3	535.34	534.00	3.3	2,465	0.13%
2024/11/05	2.3	538.72	1	540.03	538.00	1.3	2,455	0.05%
2024/11/04	2.1	546.97	1	544.01	543.00	1.1	2,502	0.04%
2024/11/01	5.1	539.41	0.2	538.38	545.00	4.9	2,541	0.19%
2024/10/30	7	566.76	1.1	558.73	558.00	5.9	2,536	0.23%
2024/10/29	4.1	592.68	2	597.00	591.00	2.1	2,439	0.09%
2024/10/28	3	607.33	1	612.00	613.00	2	2,496	0.08%
2024/10/25	0	610.00	0	0.00	615.00	0	2,497	0.00%
2024/10/24	0	0.00	0.4	610.00	610.00	-0.4	2,529	-0.02%
2024/10/23	2	611.00	0	0.00	614.00	2	2,571	0.08%
2024/10/22	0	620.00	0	0.00	620.00	0	2,568	0.00%
2024/10/21	1	628.00	0.3	625.90	628.00	0.7	2,584	0.03%
2024/10/18	0	622.00	0	0.00	624.00	0	2,619	0.00%
2024/10/17	0.2	619.00	0	0.00	619.00	0.2	2,623	0.01%
2024/10/16	3	622.00	0	0.00	621.00	3	2,633	0.11%
2024/10/15	0.1	622.38	0.8	623.66	625.00	-0.7	2,708	-0.03%
2024/10/14	0.2	608.00	0	0.00	618.00	0.2	2,706	0.01%
2024/10/11	1	606.91	0	0.00	604.00	1	2,736	0.04%
2024/10/09	0.2	614.67	0	0.00	611.00	0.2	2,780	0.01%
2024/10/08	1	613.04	0.3	615.00	613.00	0.7	2,790	0.03%
2024/10/04	0.6	615.04	0	0.00	607.00	0.6	2,796	0.02%
2024/10/01	1	623.00	0	0.00	620.00	1	2,786	0.04%
2024/09/30	2.1	623.19	0	0.00	623.00	2.1	2,808	0.07%
2024/09/27	3	639.47	2	642.50	635.00	1	2,826	0.04%
2024/09/26	3.5	654.14	3.1	654.03	652.00	0.4	2,783	0.01%
2024/09/25	1.4	636.86	2.5	640.22	645.00	-1.1	2,759	-0.04%
2024/09/24	2.3	611.98	2.5	613.20	623.00	-0.2	2,720	-0.01%
2024/09/23	1.2	611.33	2	612.00	613.00	-0.8	2,761	-0.03%
2024/09/20	0.1	605.00	0	0.00	604.00	0.1	2,810	0.00%
2024/09/19	0.2	609.28	0.3	603.00	609.00	-0.1	2,841	0.00%
2024/09/18	0.7	610.28	0	0.00	604.00	0.7	2,882	0.02%
2024/09/16	2.2	610.82	0	0.00	615.00	2.2	2,982	0.07%
2024/09/13	0.1	604.00	0	0.00	606.00	0.1	2,983	0.00%
2024/09/12	0	0.00	0.1	602.00	603.00	-0.1	3,001	0.00%
2024/09/11	1.1	570.26	0	0.00	573.00	1.1	2,989	0.04%
2024/09/10	1	589.00	0	0.00	577.00	1	2,985	0.03%
2024/09/09	0.6	593.80	1	591.00	593.00	-0.4	3,013	-0.01%
2024/09/06	2	604.00	0	0.00	607.00	2	2,993	0.07%
2024/09/05	1	618.85	0	0.00	606.00	1	2,994	0.03%
2024/09/04	0.2	614.31	0	0.00	608.00	0.2	2,999	0.01%
2024/09/03	0	655.00	0	0.00	642.00	0	2,995	0.00%
2024/09/02	0	0.00	0	660.00	655.00	0	3,001	0.00%
2024/08/30	0.1	660.00	0.6	660.00	657.00	-0.5	3,019	-0.02%
2024/08/29	0	651.29	0	0.00	657.00	0	3,016	0.00%
2024/08/28	0	650.00	0	0.00	654.00	0	3,026	0.00%
2024/08/26	1	657.94	0	653.00	655.00	1	3,098	0.03%
2024/08/23	1	643.99	0	0.00	648.00	1	3,089	0.03%
2024/08/22	0	641.00	0.1	640.00	641.00	-0.1	3,089	0.00%
2024/08/21	0	642.56	0	0.00	635.00	0	3,121	0.00%
2024/08/20	0	0.00	1.2	639.33	646.00	-1.2	3,118	-0.04%
2024/08/19	0.7	633.29	1	633.00	633.00	-0.3	3,112	-0.01%
2024/08/16	2.1	634.58	0	0.00	631.00	2.1	3,111	0.07%
2024/08/15	4.5	629.55	0	0.00	622.00	4.5	3,092	0.15%
2024/08/14	4.1	744.34	7	748.43	745.00	-2.9	3,046	-0.10%
2024/08/13	2.1	734.03	2	738.01	738.00	0.1	3,028	0.00%
2024/08/12	2	735.00	1	745.00	733.00	1	3,039	0.03%
2024/08/09	2	732.50	1	746.90	727.00	1	3,045	0.03%
2024/08/08	0	0.00	1	704.02	701.00	-1	3,020	-0.03%
2024/08/07	0.1	690.00	0.8	701.00	702.00	-0.7	3,001	-0.02%
2024/08/06	2	674.08	0	0.00	677.00	2	3,014	0.07%
2024/08/05	0.9	675.89	2	684.58	669.00	-1.2	2,986	-0.04%
2024/08/02	0.1	753.50	0.1	767.00	743.00	0	2,966	0.00%
2024/08/01	1.1	782.50	0.2	788.08	786.00	0.9	2,960	0.03%
2024/07/31	2	780.00	8	787.75	792.00	-6	2,961	-0.20%
2024/07/30	0	729.00	0	0.00	730.00	0	3,024	0.00%
2024/07/29	0	717.00	0	0.00	720.00	0	3,019	0.00%
2024/07/26	0.1	725.21	1	724.00	727.00	-0.9	3,009	-0.03%
2024/07/23	0	747.00	7	749.75	755.00	-7	3,011	-0.23%
2024/07/22	0.3	745.13	0.1	747.60	742.00	0.3	2,999	0.01%
2024/07/19	0	770.59	0	0.00	766.00	0	2,974	0.00%
2024/07/17	2.1	796.96	0	804.00	798.00	2.1	2,971	0.07%
2024/07/16	0.2	803.06	3.1	811.86	804.00	-3	3,010	-0.10%
2024/07/15	0.1	769.55	1	766.00	772.00	-0.9	2,958	-0.03%
2024/07/12	0	777.44	1.1	787.45	770.00	-1.1	2,960	-0.04%
2024/07/11	1.2	777.35	5.5	804.13	797.00	-4.3	2,928	-0.15%
2024/07/10	0	747.00	0	0.00	764.00	0	2,881	0.00%
2024/07/09	0	744.33	1	746.00	745.00	-1	2,899	-0.03%
2024/07/08	0	0.00	1	751.00	755.00	-1	2,903	-0.03%
2024/07/05	0	754.88	0	0.00	754.00	0	2,926	0.00%
2024/07/04	0.5	743.00	2.4	747.40	753.00	-1.9	2,929	-0.07%
2024/07/03	3	736.33	4.6	733.05	731.00	-1.6	2,920	-0.05%
2024/07/02	2	716.54	1	716.00	717.00	1	2,916	0.04%
2024/07/01	1	726.00	1.3	724.02	724.00	-0.3	2,923	-0.01%
2024/06/28	2	738.96	0	0.00	730.00	2	2,927	0.07%
2024/06/27	9.4	739.41	3	742.00	742.00	6.4	3,027	0.21%
2024/06/26	5.4	760.19	4.1	759.10	763.00	1.2	2,986	0.04%
2024/06/25	4	757.00	3.2	760.31	756.00	0.8	2,969	0.03%
2024/06/24	3.1	764.07	2.1	765.44	759.00	1.1	2,915	0.04%
2024/06/21	1	742.00	7	750.42	759.00	-6	2,880	-0.21%
2024/06/20	1.1	713.02	0.2	714.99	715.00	0.9	2,801	0.03%
2024/06/19	3	714.33	3.1	715.68	717.00	-0.1	2,817	0.00%
2024/06/18	6	709.82	2	712.50	712.00	4	2,839	0.14%
2024/06/17	1	707.00	5.3	701.89	705.00	-4.3	2,826	-0.15%
2024/06/14	1	690.00	7	693.00	696.00	-6	2,819	-0.21%
2024/06/13	1	677.00	1	678.99	678.00	0	2,780	0.00%
2024/06/12	0.1	667.20	1	668.00	668.00	-1	2,785	-0.03%
2024/06/11	1	675.83	1.1	671.82	666.00	0	2,800	0.00%
2024/06/07	5	683.80	10	681.00	678.00	-5	2,825	-0.18%
2024/06/06	1	677.00	1.6	673.71	674.00	-0.6	2,815	-0.02%
2024/06/05	0	679.00	1	677.00	671.00	-1	2,804	-0.03%
2024/06/03	0	675.00	0	0.00	677.00	0	2,841	0.00%
2024/05/31	7	677.00	7.6	675.61	662.00	-0.6	2,834	-0.02%
2024/05/30	0	656.67	0	0.00	657.00	0	2,778	0.00%
2024/05/29	1	672.00	3.2	668.62	668.00	-2.2	2,791	-0.08%
2024/05/28	3.6	669.05	3	669.00	669.00	0.6	2,854	0.02%
2024/05/27	0.5	670.05	6	668.17	667.00	-5.5	2,880	-0.19%
2024/05/24	0	0.00	1	652.00	651.00	-1	2,838	-0.04%
2024/05/23	0.1	639.00	2	638.00	638.00	-2	2,811	-0.07%
2024/05/22	3	636.00	3.1	639.68	636.00	-0.1	2,821	0.00%
2024/05/21	2.1	628.95	0	0.00	630.00	2.1	2,814	0.07%
2024/05/20	0	638.00	12.1	636.89	634.00	-12.1	2,812	-0.43%
2024/05/17	3	644.67	2.1	645.90	640.00	1	2,801	0.03%
2024/05/16	1.1	643.00	9.1	639.78	645.00	-7.9	2,800	-0.28%
2024/05/15	8.1	634.14	0	0.00	630.00	8.1	2,808	0.29%
2024/05/14	0.3	635.00	2.1	635.95	634.00	-1.8	2,817	-0.06%
2024/05/13	1	637.00	0.3	636.07	636.00	0.7	2,813	0.02%
2024/05/10	6	638.33	0	645.00	635.00	6	2,809	0.21%
2024/05/09	7	651.86	4.9	652.18	648.00	2.1	2,781	0.08%
2024/05/08	2	660.00	0	0.00	662.00	2	2,748	0.07%
2024/05/07	1.1	651.00	2	651.64	658.00	-0.9	2,729	-0.03%
2024/05/06	3.2	657.50	0	0.00	659.00	3.2	2,689	0.12%
2024/05/03	12.8	668.19	10.6	660.94	655.00	2.2	2,641	0.08%
2024/05/02	0	0.00	1.3	625.01	625.00	-1.3	2,467	-0.05%
2024/04/30	1	630.00	1	628.00	625.00	0	2,463	0.00%
2024/04/29	1	620.22	4.7	628.09	631.00	-3.6	2,447	-0.15%
2024/04/26	0	0.00	0.1	617.14	615.00	-0.1	2,409	0.00%
2024/04/25	2.1	615.95	0	0.00	615.00	2.1	2,414	0.09%
2024/04/24	0.4	612.00	6.4	619.65	624.00	-6	2,408	-0.25%
2024/04/23	0.2	605.59	0	0.00	607.00	0.2	2,442	0.01%
2024/04/22	1	599.00	1	610.00	599.00	0	2,430	0.00%
2024/04/19	1.1	597.14	0.2	586.00	588.00	0.9	2,393	0.04%
2024/04/18	0.2	589.51	0	0.00	593.00	0.2	2,348	0.01%
2024/04/17	3	592.33	0.1	595.00	593.00	2.9	2,342	0.12%
2024/04/16	2	585.99	0.1	582.00	585.00	1.9	2,348	0.08%
2024/04/15	2.1	605.92	1	602.00	602.00	1.1	2,322	0.05%
2024/04/12	1	618.00	0	621.00	618.00	1	2,286	0.04%
2024/04/11	2.2	610.91	0.2	610.00	609.00	2	2,256	0.09%
2024/04/10	0	0.00	0.1	621.00	621.00	-0.1	2,230	0.00%
2024/04/09	5.2	618.31	4	618.00	615.00	1.1	2,228	0.05%
2024/04/08	6	623.33	4.3	617.05	617.00	1.7	2,225	0.08%
2024/04/03	0.3	617.20	0.4	618.00	614.00	-0.1	2,189	0.00%
2024/04/02	2	615.50	2.5	614.76	616.00	-0.5	2,171	-0.02%
2024/04/01	5.1	614.61	8.5	612.10	622.00	-3.4	2,135	-0.16%
2024/03/29	1	592.00	1	591.01	591.00	0	2,016	0.00%
2024/03/28	1.1	592.55	4	588.25	594.00	-2.9	2,012	-0.14%
2024/03/27	0	575.50	0	0.00	581.00	0	2,001	0.00%
2024/03/26	2	573.54	3	578.67	577.00	-1	2,007	-0.05%
2024/03/25	2	585.00	0	0.00	582.00	2	1,987	0.10%
2024/03/22	0	0.00	0.9	578.43	588.00	-0.9	1,970	-0.05%
2024/03/21	3.2	572.20	2	586.00	585.00	1.2	1,958	0.06%
2024/03/20	1.1	579.00	1.1	579.09	579.00	0	1,938	0.00%
2024/03/19	0	579.00	0	579.00	578.00	0	2,018	0.00%
2024/03/18	0	0.00	5	587.00	586.00	-5	2,040	-0.25%
2024/03/15	0.2	580.00	0	0.00	583.00	0.2	2,079	0.01%
2024/03/14	0.2	583.18	1.7	579.62	584.00	-1.5	2,123	-0.07%
2024/03/13	1.1	580.09	1.6	584.22	583.00	-0.5	2,121	-0.03%
2024/03/12	0	576.00	5.5	574.13	578.00	-5.5	2,092	-0.26%
2024/03/11	0	0.00	1	565.00	566.00	-1	2,078	-0.05%
2024/03/08	2.2	563.65	1	562.00	565.00	1.2	2,087	0.06%
2024/03/07	0.7	557.14	0	561.00	556.00	0.7	2,034	0.03%
2024/03/06	5.3	555.92	0	555.40	556.00	5.3	2,040	0.26%
2024/03/05	3.1	549.69	0	555.00	549.00	3.1	2,074	0.15%
2024/03/04	1.8	556.90	0	0.00	556.00	1.8	2,094	0.09%
2024/03/01	0.1	565.00	2	568.00	563.00	-2	2,148	-0.09%
2024/02/29	1	552.00	1	552.00	558.00	0	2,085	0.00%
2024/02/27	0.1	546.35	0	0.00	539.00	0.1	2,137	0.00%
2024/02/23	2.4	549.67	0	0.00	541.00	2.4	2,119	0.11%
2024/02/22	2.1	554.48	0	0.00	552.00	2.1	2,101	0.10%
2024/02/21	0	557.00	0	0.00	556.00	0	2,096	0.00%
2024/02/20	0	553.00	1	553.00	554.00	-1	2,090	-0.05%
2024/02/19	0	544.00	0.1	546.00	551.00	-0.1	2,097	0.00%
2024/02/16	0	540.00	0	0.00	543.00	0	2,094	0.00%
2024/02/15	5.3	553.17	0	0.00	551.00	5.3	2,067	0.26%
2024/02/05	0.2	548.14	1	552.00	550.00	-0.8	2,061	-0.04%
2024/02/02	0.2	554.67	0	554.00	555.00	0.1	2,047	0.01%
2024/02/01	0	0.00	1	554.00	552.00	-1	2,039	-0.05%
2024/01/30	0	0.00	1	554.00	550.00	-1	2,035	-0.05%
2024/01/24	1.1	555.23	0	0.00	553.00	1.1	2,098	0.05%
2024/01/22	3.4	555.08	2	555.00	556.00	1.4	2,117	0.07%
2024/01/19	0	558.40	0	0.00	564.00	0	2,127	0.00%
2024/01/17	4	578.25	0	0.00	559.00	4	2,125	0.19%
2024/01/16	0.1	565.50	2	567.00	564.00	-1.9	2,054	-0.09%
2024/01/15	2	575.00	1	575.00	576.00	1	2,039	0.05%
2024/01/10	0.2	557.90	0	560.00	555.00	0.2	2,064	0.01%
2024/01/09	0	0.00	1	573.00	565.00	-1	2,090	-0.05%
2024/01/05	1	573.00	0.1	578.00	572.00	0.9	2,086	0.04%
2024/01/04	3	585.00	3	581.00	577.00	0	2,125	0.00%
2024/01/03	3.1	579.95	1	577.00	578.00	2.1	2,127	0.10%
2024/01/02	1.1	590.05	1	604.00	587.00	0.1	2,110	0.00%
2023/12/29	2	593.50	0	0.00	597.00	2	2,097	0.10%
2023/12/28	4	599.71	0	0.00	597.00	4	2,110	0.19%
2023/12/27	3.3	605.85	3	601.00	601.00	0.3	2,114	0.01%
2023/12/26	0	0.00	0.1	598.00	600.00	-0.1	2,124	0.00%
2023/12/25	0.1	595.00	0	0.00	594.00	0.1	2,137	0.00%
2023/12/22	1	592.02	4	593.00	596.00	-3	2,130	-0.14%
2023/12/21	0.5	607.00	1	605.00	607.00	-0.6	2,113	-0.03%
2023/12/20	0	0.00	0.2	613.00	614.00	-0.2	2,114	-0.01%
2023/12/18	0	618.00	0.1	620.00	620.00	-0.1	2,095	0.00%
2023/12/14	3	619.00	5.6	627.11	634.00	-2.6	2,058	-0.13%
2023/12/13	0	607.00	2	611.52	605.00	-2	1,990	-0.10%
2023/12/12	2	619.50	1.3	620.54	619.00	0.7	1,991	0.04%
2023/12/11	1	609.00	1	612.90	614.00	0	1,943	0.00%
2023/12/08	0	0.00	0.2	598.95	601.00	-0.2	1,894	-0.01%
2023/12/06	0.3	592.00	0.5	594.91	595.00	-0.2	1,901	-0.01%
2023/12/05	0	597.00	0	0.00	600.00	0	1,877	0.00%
2023/12/01	1	592.00	1.1	594.23	597.00	-0.1	1,862	-0.01%
2023/11/30	1.2	598.69	1	601.00	601.00	0.2	1,869	0.01%
2023/11/29	0.1	594.00	0.1	594.11	599.00	0	1,847	0.00%
2023/11/28	0.1	592.00	4	589.50	594.00	-3.9	1,921	-0.20%
2023/11/24	4	575.46	5.2	577.42	575.00	-1.2	1,859	-0.06%
2023/11/23	4	548.49	2	545.50	545.00	2	1,763	0.11%
2023/11/22	1	549.00	1	550.00	550.00	0	1,777	0.00%
2023/11/20	0.1	541.91	0.1	543.00	543.00	0.1	1,779	0.00%
2023/11/17	0.1	544.17	0	0.00	547.00	0.1	1,777	0.00%
2023/11/16	4	544.24	2	541.50	545.00	2	1,780	0.11%
2023/11/15	0	0.00	5	548.61	548.00	-5	1,768	-0.28%
2023/11/14	2	548.52	1	546.08	546.00	1	1,764	0.06%
2023/11/13	1.1	556.00	0	0.00	557.00	1.1	1,781	0.06%
2023/11/07	0	0.00	1	555.00	557.00	-1	1,799	-0.06%
2023/11/06	0	549.50	0.2	550.51	551.00	-0.2	1,789	-0.01%
2023/11/03	0	0.00	2	547.00	549.00	-2	1,785	-0.11%
2023/11/02	1	550.00	2	547.00	547.00	-1	1,778	-0.06%
2023/11/01	4.1	543.61	2	539.50	538.00	2.1	1,760	0.12%
2023/10/31	1	533.00	2.1	529.86	526.00	-1.1	1,721	-0.06%
2023/10/30	1	538.00	1	540.00	539.00	0	1,730	0.00%
2023/10/27	0	0.00	1	529.99	534.00	-1	1,733	-0.06%
2023/10/26	1.2	511.33	0	0.00	510.00	1.2	1,725	0.07%
2023/10/25	1.1	524.89	2	522.00	521.00	-0.9	1,743	-0.05%
2023/10/24	2	524.00	0.1	527.00	525.00	2	1,751	0.11%
2023/10/23	1	532.00	3.1	533.36	530.00	-2.1	1,790	-0.12%
2023/10/20	1.1	534.24	0	0.00	530.00	1.1	1,796	0.06%
2023/10/19	0	544.00	0.1	546.00	549.00	0	1,820	0.00%
2023/10/17	1	550.97	0.1	551.00	547.00	0.9	1,808	0.05%
2023/10/13	1	541.99	0	540.00	542.00	1	1,824	0.05%
2023/10/12	2	538.00	4	538.54	543.00	-2	1,840	-0.11%
2023/10/11	2	531.00	0	0.00	527.00	2	1,801	0.11%
2023/10/05	1	525.00	2	528.50	530.00	-1	1,819	-0.05%
2023/10/04	1.1	510.27	0	0.00	521.00	1.1	1,828	0.06%
2023/10/02	0	0.00	0.2	530.00	533.00	-0.2	1,829	-0.01%
2023/09/28	0	0.00	0	525.00	525.00	0	1,831	0.00%
2023/09/26	0	0.00	1.2	520.50	521.00	-1.2	1,874	-0.06%
2023/09/25	0	520.00	0	0.00	521.00	0	1,881	0.00%
2023/09/22	1	516.00	1.8	518.88	521.00	-0.8	1,870	-0.04%
2023/09/21	0	0.00	0.2	516.00	518.00	-0.2	1,882	-0.01%
2023/09/20	0	0.00	1	517.00	520.00	-1	1,877	-0.05%
2023/09/19	1.1	527.48	1	519.00	520.00	0.1	1,880	0.00%
2023/09/15	0	0.00	2	519.01	522.00	-2	1,898	-0.11%
2023/09/14	1.1	508.82	0	0.00	512.00	1.1	1,870	0.06%
2023/09/13	1	505.00	2	506.00	506.00	-1	1,881	-0.05%
2023/09/12	1	502.00	0.4	510.38	514.00	0.6	1,892	0.03%
2023/09/11	0	0.00	0.2	505.33	500.00	-0.2	1,896	-0.01%
2023/09/08	0	500.00	0	0.00	502.00	0	1,918	0.00%
2023/09/07	0.2	500.00	0	0.00	502.00	0.2	1,945	0.01%
2023/09/06	0.2	502.00	0	504.00	505.00	0.2	1,973	0.01%
2023/09/05	1.1	499.54	8	505.75	508.00	-6.9	1,979	-0.35%
2023/09/04	0.1	497.50	0.2	497.76	497.50	-0.2	1,991	-0.01%
2023/09/01	0.4	501.00	4.4	499.71	499.50	-4	1,977	-0.20%
2023/08/31	0	0.00	0.2	486.00	485.00	-0.2	1,904	-0.01%
2023/08/30	0	482.50	0.4	482.00	482.50	-0.4	1,928	-0.02%
2023/08/29	0	0.00	0.3	477.00	479.00	-0.3	1,976	-0.02%
2023/08/28	0	0.00	0.1	478.00	478.00	-0.1	2,013	0.00%
2023/08/25	0	470.00	1	469.50	470.00	-1	2,122	-0.05%
2023/08/23	0	470.00	0	0.00	470.50	0	2,265	0.00%
2023/08/22	0	0.00	0.1	462.00	466.00	-0.1	2,359	0.00%
2023/08/21	0	0.00	0.1	460.00	456.50	-0.1	2,419	0.00%
2023/08/18	0	0.00	1	460.00	461.50	-1	2,467	-0.04%
2023/08/17	0	0.00	0.2	452.77	457.00	-0.2	2,495	-0.01%
2023/08/16	0	0.00	0.2	447.00	448.50	-0.2	2,520	-0.01%
2023/08/15	0.1	459.50	0	0.00	453.00	0.1	2,548	0.00%
2023/08/14	0	0.00	0	459.00	457.00	0	2,577	0.00%
2023/08/11	0	0.00	0	469.40	470.00	0	2,588	0.00%
2023/08/10	0	0.00	0	466.00	467.00	0	2,590	0.00%
2023/08/07	0.1	465.50	0	0.00	468.00	0.1	2,609	0.00%
2023/08/04	0	464.50	1	463.50	464.00	-1	2,621	-0.04%
2023/08/01	0.2	461.38	0.8	462.00	461.50	-0.6	2,637	-0.02%
2023/07/31	0	466.15	0	0.00	459.50	0	2,652	0.00%
2023/07/28	0	463.50	2	470.25	471.50	-2	2,642	-0.08%
2023/07/27	1.3	454.50	0	456.50	456.00	1.3	2,603	0.05%
2023/07/26	3.4	451.86	1	449.50	449.50	2.4	2,598	0.09%
2023/07/25	0	0.00	0.8	462.50	461.50	-0.8	2,565	-0.03%
2023/07/24	3.2	464.28	1.3	458.20	457.50	1.9	2,572	0.07%
2023/07/21	0.2	476.44	0	0.00	473.50	0.2	2,539	0.01%
2023/07/20	0	487.00	0	0.00	485.00	0	2,540	0.00%
2023/07/19	0.3	490.88	0	0.00	486.00	0.3	2,551	0.01%
2023/07/18	4.2	493.64	1	489.09	489.00	3.1	2,621	0.12%
2023/07/17	0	0.00	3.2	502.80	503.00	-3.2	2,606	-0.12%
2023/07/14	0	0.00	0.8	493.69	495.50	-0.8	2,601	-0.03%
2023/07/13	0.1	491.11	0.1	499.50	491.00	0	2,614	0.00%
2023/07/12	1	497.00	1	495.00	497.00	0	2,614	0.00%
2023/07/11	1	497.99	0	495.31	496.50	1	2,667	0.04%
2023/07/10	0	486.72	0	0.00	485.00	0	2,705	0.00%
2023/07/07	0	493.50	0.3	485.50	491.50	-0.3	2,763	-0.01%
2023/07/06	0	489.50	0	0.00	489.00	0	2,755	0.00%
2023/07/05	0	490.00	0	0.00	487.50	0	2,786	0.00%
2023/07/04	0	0.00	0.1	498.19	497.50	-0.1	2,763	0.00%
2023/06/30	0	0.00	0	493.00	491.50	0	2,748	0.00%
2023/06/28	0.1	489.92	1	490.50	488.00	-0.9	2,753	-0.03%
2023/06/27	0	489.00	0	488.00	487.00	0	2,787	0.00%
2023/06/26	1.1	487.57	0	490.00	486.00	1	2,801	0.04%
2023/06/21	0.1	493.77	0	0.00	491.00	0.1	2,822	0.00%
2023/06/20	0.1	498.00	0	0.00	496.00	0.1	2,833	0.00%
2023/06/19	2	501.98	1	501.99	498.00	1	2,844	0.04%
2023/06/16	3	504.33	3.1	505.43	506.00	-0.1	2,851	0.00%
2023/06/15	1	510.95	21.3	510.89	510.00	-20.2	2,843	-0.71%
2023/06/14	1.1	502.88	1	501.00	499.50	0.1	2,833	0.00%
2023/06/13	0	0.00	0	496.19	495.00	0	2,851	0.00%
2023/06/12	2.2	489.99	0.1	492.50	488.00	2.1	2,910	0.07%
2023/06/09	0	495.50	1	494.00	492.50	-1	2,944	-0.03%
2023/06/08	0	496.00	0	0.00	494.00	0	2,967	0.00%
2023/06/07	2.1	505.02	0	0.00	504.00	2.1	3,005	0.07%
2023/06/06	2	509.48	1.1	503.57	502.00	1	3,017	0.03%
2023/06/05	2.1	511.05	3.4	514.22	519.00	-1.3	2,987	-0.04%
2023/06/02	8	505.13	3.1	506.02	506.00	4.9	2,963	0.17%
2023/06/01	10.2	501.99	0	0.00	500.00	10.2	2,944	0.34%
2023/05/31	0	0.00	0.1	501.91	508.00	-0.1	2,953	0.00%
2023/05/30	1.1	498.23	0	0.00	496.00	1.1	2,868	0.04%
2023/05/29	1	505.03	1.1	503.15	508.00	-0.1	2,835	0.00%
2023/05/26	3	502.33	1	502.00	502.00	2	2,797	0.07%
2023/05/25	1.3	491.29	3	496.17	507.00	-1.7	2,742	-0.06%
2023/05/24	1	487.50	1	489.50	492.50	0	2,711	0.00%
2023/05/23	0	494.00	0	495.00	493.50	0	2,689	0.00%
2023/05/22	1.1	488.27	3	492.00	493.00	-1.9	2,684	-0.07%
2023/05/19	1.1	496.61	0	0.00	495.50	1.1	2,674	0.04%
2023/05/18	1	499.93	18.1	499.97	500.00	-17.1	2,777	-0.62%
2023/05/17	0.1	490.50	0	0.00	488.50	0.1	2,793	0.00%
2023/05/16	1	493.50	4	493.62	491.00	-3	2,854	-0.11%
2023/05/15	3	488.02	0.1	492.00	488.00	2.9	2,865	0.10%
2023/05/12	0	0.00	2	496.75	496.00	-2	2,884	-0.07%
2023/05/11	0	0.00	2	496.75	490.00	-2	2,961	-0.07%
2023/05/10	0	494.50	0	496.00	494.50	0	2,965	0.00%
2023/05/09	7	493.72	2	498.75	500.00	5	2,957	0.17%
2023/05/08	1	508.97	0.3	508.00	504.00	0.7	2,943	0.02%
2023/05/05	1	507.00	5.6	505.66	506.00	-4.6	2,957	-0.16%
2023/05/04	2.8	492.54	2	492.75	493.50	0.8	2,967	0.03%
2023/05/03	5.4	497.01	0	0.00	498.00	5.4	2,986	0.18%
2023/05/02	4.1	500.05	0.1	503.00	502.00	4	3,036	0.13%
2023/04/28	4	501.00	1	500.00	496.00	3	3,122	0.10%
2023/04/27	5.1	489.81	0	497.00	492.00	5.1	3,153	0.16%
2023/04/26	7	494.00	1	489.01	495.00	6	3,150	0.19%
2023/04/25	0.2	492.98	0	493.64	490.50	0.1	3,155	0.00%
2023/04/24	0.1	503.77	1.1	506.10	507.00	-1	3,135	-0.03%
2023/04/21	4.2	502.94	2.1	496.41	495.50	2.1	3,149	0.07%
2023/04/20	1.1	522.10	0	0.00	518.00	1.1	3,144	0.03%
2023/04/19	0.1	540.00	0	0.00	535.00	0.1	3,233	0.00%
2023/04/18	0.1	538.00	0	0.00	538.00	0.1	3,290	0.00%
2023/04/17	5	551.75	2	542.00	542.00	3	3,321	0.09%
2023/04/14	0	0.00	0.7	553.84	553.00	-0.7	3,301	-0.02%
2023/04/13	1	542.00	3.1	547.87	542.00	-2.1	3,262	-0.06%
2023/04/12	0.7	541.73	1.1	544.45	542.00	-0.4	3,214	-0.01%
2023/04/11	0	526.00	0.1	528.00	527.00	-0.1	3,148	0.00%
2023/04/10	1.1	533.82	2.2	528.37	530.00	-1.1	3,136	-0.04%
2023/04/07	0.1	518.58	0	0.00	516.00	0.1	3,105	0.00%
2023/04/06	5.1	520.41	4	520.50	520.00	1.1	3,098	0.04%
2023/03/30	0.1	519.00	0	0.00	520.00	0.1	3,086	0.00%
2023/03/29	0.2	519.35	0	0.00	520.00	0.2	3,103	0.01%
2023/03/28	0.1	530.00	0.2	531.41	531.00	-0.1	3,146	0.00%
2023/03/27	0	530.00	0.5	526.20	533.00	-0.5	3,138	-0.02%
2023/03/24	0	525.00	1.2	524.92	527.00	-1.2	3,153	-0.04%
2023/03/23	0	506.71	3.6	514.89	517.00	-3.6	3,147	-0.11%
2023/03/22	0.1	508.50	0	507.29	505.00	0.1	3,139	0.00%
2023/03/21	0.2	506.13	0	505.67	505.00	0.2	3,160	0.01%
2023/03/20	0.3	498.03	1	500.00	500.00	-0.7	3,157	-0.02%
2023/03/17	0	490.00	0.1	490.38	496.00	-0.1	3,177	0.00%
2023/03/16	3.2	484.38	2.2	485.25	486.50	1	3,182	0.03%
2023/03/15	2.4	495.26	0	497.50	492.00	2.3	3,179	0.07%
2023/03/14	3.4	508.87	1	505.09	505.00	2.4	3,132	0.08%
2023/03/13	1.2	511.18	2	516.50	519.00	-0.8	3,134	-0.03%
2023/03/10	3.2	522.65	1.2	530.93	518.00	1.9	3,165	0.06%
2023/03/09	0	544.00	0.6	547.25	541.00	-0.6	3,173	-0.02%
2023/03/08	1	548.20	1.3	552.10	550.00	-0.3	3,208	-0.01%
2023/03/07	0.2	557.04	0.1	555.76	559.00	0.2	3,204	0.01%
2023/03/06	0.1	545.20	0.6	545.87	557.00	-0.5	3,199	-0.02%
2023/03/03	4.1	547.02	3.2	540.21	539.00	0.9	3,168	0.03%
2023/03/02	3	537.95	2.4	530.61	531.00	0.6	3,150	0.02%
2023/03/01	3.2	528.12	4	535.25	538.00	-0.8	3,141	-0.03%
2023/02/24	1.2	538.27	4.1	539.03	538.00	-3	3,104	-0.10%
2023/02/23	1.2	540.17	0	542.00	543.00	1.2	3,113	0.04%
2023/02/22	1.2	542.65	1.4	542.00	541.00	-0.2	3,120	-0.01%
2023/02/21	1.1	564.24	1.2	559.03	560.00	-0.1	3,121	0.00%
2023/02/20	2.2	567.34	2.3	568.25	561.00	-0.1	3,188	0.00%
2023/02/17	3.2	570.22	1	576.00	569.00	2.2	3,234	0.07%
2023/02/16	2	573.84	4.2	570.61	575.00	-2.2	3,252	-0.07%
2023/02/15	2.3	541.05	3	542.98	545.00	-0.6	3,223	-0.02%
2023/02/14	0.2	539.96	0.3	539.95	540.00	-0.1	3,220	0.00%
2023/02/13	0.1	512.08	0	514.00	516.00	0	3,261	0.00%
2023/02/10	0	510.95	1.1	513.95	516.00	-1	3,293	-0.03%
2023/02/09	4.1	514.70	3.1	511.00	511.00	1	3,308	0.03%
2023/02/08	0	532.50	0.1	531.03	531.00	-0.1	3,286	0.00%
2023/02/07	0.1	530.00	0.5	532.78	529.00	-0.3	3,329	-0.01%
2023/02/06	0.1	532.87	0.2	534.96	533.00	-0.1	3,371	0.00%
2023/02/03	0.1	540.95	0	540.13	540.00	0	3,427	0.00%
2023/02/02	1.1	535.04	2.1	541.91	541.00	-0.9	3,458	-0.03%
2023/02/01	0.1	535.47	0	0.00	540.00	0.1	3,470	0.00%
2023/01/31	0	536.00	0.2	538.36	540.00	-0.2	3,468	-0.01%
2023/01/30	0.6	527.00	1	527.07	532.00	-0.4	3,436	-0.01%
2023/01/17	0.3	516.83	0.2	514.41	519.00	0	3,372	0.00%
2023/01/16	1	513.93	0.1	513.00	513.00	0.9	3,347	0.03%
2023/01/13	1.4	524.25	3	515.64	514.00	-1.6	3,380	-0.05%
2023/01/12	0.1	523.69	6	522.83	520.00	-5.9	3,399	-0.17%
2023/01/11	1.1	529.86	1	527.98	528.00	0.1	3,430	0.00%
2023/01/10	1	527.97	1	530.01	535.00	0	3,429	0.00%
2023/01/09	0	516.00	4.4	516.24	525.00	-4.4	3,404	-0.13%
2023/01/06	3	494.13	5.2	494.44	496.00	-2.2	3,316	-0.07%
2023/01/05	5.2	479.81	5.8	477.83	485.50	-0.6	3,296	-0.02%
2023/01/04	1	467.89	0	464.00	465.00	1	3,310	0.03%
2023/01/03	1	461.46	3.2	448.26	465.50	-2.1	3,399	-0.06%
2022/12/30	0	452.14	1	453.50	451.00	-1	3,420	-0.03%
2022/12/29	0.1	454.98	0	0.00	455.50	0.1	3,424	0.00%
2022/12/28	0	460.72	0	461.50	458.00	0	3,456	0.00%
2022/12/27	1.1	471.46	0.5	468.76	464.50	0.6	3,470	0.02%
2022/12/26	0.3	462.40	0	463.63	462.50	0.3	3,473	0.01%
2022/12/23	0.1	459.83	0	459.81	460.00	0	3,489	0.00%
2022/12/22	1.2	466.92	1.1	466.48	466.50	0.1	3,506	0.00%
2022/12/21	0.1	457.60	0.4	456.88	454.50	-0.4	3,514	-0.01%
2022/12/20	1.3	475.40	0.7	469.79	455.50	0.6	3,547	0.02%
2022/12/19	2	475.76	3	473.00	472.00	-1	3,539	-0.03%
2022/12/16	1.2	483.46	0.1	486.50	480.50	1.2	3,536	0.03%
2022/12/15	2.2	493.91	0.2	492.56	495.00	2	3,506	0.06%
2022/12/14	1.1	481.10	1	485.48	486.00	0	3,532	0.00%
2022/12/13	2.2	483.36	1.8	476.04	474.00	0.4	3,606	0.01%
2022/12/12	1.1	480.92	0	480.15	485.50	1.1	3,583	0.03%
2022/12/09	2	486.20	2.1	487.98	479.00	-0.1	3,600	0.00%
2022/12/08	2.2	476.81	1	485.00	478.50	1.2	3,599	0.03%
2022/12/07	1.1	480.16	2	488.50	484.50	-0.9	3,592	-0.02%
2022/12/06	1.1	490.03	2	497.25	491.00	-0.9	3,580	-0.02%
2022/12/05	3.1	500.15	2.2	504.57	502.00	0.8	3,582	0.02%
2022/12/02	1	474.60	2.7	481.26	489.50	-1.7	3,542	-0.05%
2022/12/01	4	472.75	2	477.75	473.00	2	3,544	0.06%
2022/11/30	1.1	448.33	2	447.93	463.00	-1	3,479	-0.03%
2022/11/29	0	438.00	0	437.72	438.00	0	3,419	0.00%
2022/11/28	1	438.50	1	437.50	437.50	0	3,412	0.00%
2022/11/25	0.1	449.55	0.1	450.50	445.00	0	3,397	0.00%
2022/11/24	0	450.00	0.1	449.12	452.00	-0.1	3,392	0.00%
2022/11/23	1.2	453.47	1	461.49	449.00	0.1	3,382	0.00%
2022/11/22	1.2	455.58	1.1	456.00	458.00	0.1	3,373	0.00%
2022/11/21	0.2	457.47	0.1	455.58	454.00	0.1	3,392	0.00%
2022/11/18	2.1	462.46	1.2	454.42	453.50	0.9	3,373	0.03%
2022/11/17	0.1	463.40	9.9	462.39	466.00	-9.8	3,349	-0.29%
2022/11/16	1.1	448.69	0.2	456.00	461.00	0.9	3,355	0.03%
2022/11/15	3	453.50	2.3	450.08	455.00	0.7	3,294	0.02%
2022/11/14	0	440.17	0	0.00	439.50	0	3,241	0.00%
2022/11/11	5.2	446.65	4.8	446.27	445.50	0.3	3,187	0.01%
2022/11/10	3.2	422.12	4	419.63	421.50	-0.8	3,081	-0.03%
2022/11/09	4.2	409.12	5.8	414.88	424.00	-1.6	3,065	-0.05%
2022/11/08	3	390.83	3	392.19	393.50	0	3,012	0.00%
2022/11/07	1.1	383.91	1.3	382.40	382.00	-0.2	2,984	-0.01%
2022/11/04	4.1	388.36	3	391.17	389.50	1.1	2,986	0.04%
2022/11/03	1.3	390.55	0	385.75	389.50	1.3	2,937	0.04%
2022/11/02	1.2	376.54	0	378.04	381.50	1.2	2,891	0.04%
2022/11/01	3.1	366.31	5.1	374.22	379.00	-1.9	2,863	-0.07%
2022/10/31	0.2	361.24	2	347.99	367.00	-1.8	2,807	-0.06%
2022/10/19	1	277.95	21.1	271.31	268.00	-20.1	2,763	-0.73%
2022/10/18	3	281.00	1	280.00	278.50	2	2,727	0.07%
2022/10/17	3.1	270.42	6	278.37	278.50	-2.9	2,718	-0.11%
2022/10/14	3	278.50	5	278.30	277.50	-2	2,742	-0.07%
2022/10/13	0	268.07	0	271.57	264.00	0	2,756	0.00%
2022/10/12	9	267.39	0	267.50	270.50	9	2,754	0.33%
2022/10/11	4	276.50	1	273.00	272.50	3	2,742	0.11%
2022/10/07	9.1	289.16	2	288.50	287.00	7.1	2,735	0.26%
2022/10/06	0	294.88	1	292.50	294.50	-1	2,719	-0.04%
2022/10/05	2	296.25	1	297.47	297.50	1	2,752	0.04%
2022/10/04	0	0.00	5	287.00	287.50	-5	2,772	-0.18%
2022/10/03	5	277.90	2.1	280.61	281.00	2.9	2,786	0.10%
2022/09/30	10	264.20	7	263.94	269.00	3	2,830	0.11%
2022/09/29	4.2	276.79	2	276.06	271.00	2.2	2,818	0.08%
2022/09/28	0	288.66	0	297.13	285.00	0	2,767	0.00%
2022/09/27	0.1	299.00	0	299.95	300.00	0	2,795	0.00%
2022/09/26	1	301.06	1.3	298.85	297.00	-0.3	2,853	-0.01%
2022/09/23	1	320.93	0.1	320.28	315.50	0.9	2,928	0.03%
2022/09/22	0.4	322.87	0	322.14	322.50	0.4	2,962	0.01%
2022/09/21	0	327.94	1	326.01	327.50	-1	2,977	-0.03%
2022/09/20	1	333.97	1	331.53	333.50	0	2,976	0.00%
2022/09/19	1	339.00	0	335.88	335.50	1	2,983	0.03%
2022/09/16	1	333.98	1.2	335.46	332.00	-0.1	2,991	0.00%
2022/09/15	0.1	336.09	13	327.24	338.00	-12.9	2,977	-0.43%
2022/09/14	0	323.98	0	323.67	325.00	0	2,956	0.00%
2022/09/13	0.1	332.49	0	335.00	333.00	0.1	2,951	0.00%
2022/09/12	0.2	336.10	0.2	335.38	333.00	-0.1	2,987	0.00%
2022/09/08	1.2	323.01	1	327.99	335.00	0.2	2,968	0.01%
2022/09/07	0	316.13	0	317.20	316.00	0	2,901	0.00%
2022/09/06	0	0.00	1	314.99	316.00	-1	2,909	-0.03%
2022/09/05	0	309.36	1	307.50	308.50	-1	2,920	-0.03%
2022/09/02	0	314.90	1	314.02	312.50	-1	2,913	-0.03%
2022/09/01	1	319.01	1	317.50	317.00	0	2,885	0.00%
2022/08/31	0	0.00	0	322.65	328.50	0	2,863	0.00%
2022/08/30	0	318.44	1	317.54	317.50	-1	2,851	-0.04%
2022/08/29	2	313.31	1.1	315.00	317.50	0.9	2,832	0.03%
2022/08/26	3.1	332.65	4	330.25	332.00	-0.9	2,781	-0.03%
2022/08/25	0	0.00	0	325.75	326.00	0	2,770	0.00%
2022/08/24	0	323.44	0	323.86	324.00	0	2,780	0.00%
2022/08/23	0	324.00	0	324.50	324.00	0	2,838	0.00%
2022/08/22	0	327.71	0	328.67	327.00	0	2,845	0.00%
2022/08/19	0	331.00	0	330.11	332.00	0	2,847	0.00%
2022/08/18	0	326.65	0	0.00	327.50	0	2,833	0.00%
2022/08/17	2.1	329.46	0	329.44	329.00	2.1	2,822	0.07%
2022/08/16	0	333.10	0	334.58	332.50	0	2,801	0.00%
2022/08/15	2	331.00	0	330.78	334.50	2	2,800	0.07%
2022/08/12	1	321.20	1	322.02	330.00	0	2,799	0.00%
2022/08/11	0	0.00	0.2	324.29	326.50	-0.2	2,769	-0.01%
2022/08/10	0	320.57	0.9	320.13	319.00	-0.9	2,773	-0.03%
2022/08/09	0	324.57	0	324.60	325.00	0	2,791	0.00%
2022/08/08	1.1	324.35	0	324.00	325.00	1.1	2,811	0.04%
2022/08/05	0	322.13	0	322.76	323.00	0	2,818	0.00%
2022/08/04	0	318.00	0	318.00	317.00	0	2,824	0.00%
2022/08/03	0	0.00	15	325.50	326.50	-15	2,773	-0.54%
2022/08/02	0	328.06	0	332.33	325.50	0	2,804	0.00%
2022/08/01	0	340.34	0	339.67	341.00	0	2,776	0.00%
2022/07/29	0	342.00	0	343.90	342.00	0	2,789	0.00%
2022/07/28	0	341.05	0.1	340.60	340.50	-0.1	2,792	0.00%
2022/07/27	1.1	340.87	0	0.00	342.50	1.1	2,786	0.04%
2022/07/26	0	335.17	0	0.00	336.50	0	2,779	0.00%
2022/07/25	0	331.34	1	335.50	337.00	-1	2,806	-0.04%
2022/07/22	0.1	333.91	1	333.51	333.50	-0.9	2,810	-0.03%
2022/07/21	1	331.50	0	333.14	336.50	1	2,826	0.03%
2022/07/20	1	331.38	1	326.50	322.50	0	2,791	0.00%
2022/07/19	0	325.44	4	325.50	326.00	-4	2,770	-0.14%
2022/07/18	0	0.00	1	323.01	326.50	-1	2,759	-0.04%
2022/07/15	3	319.50	0	319.32	318.50	3	2,725	0.11%
2022/07/14	4	314.25	0	318.30	320.00	4	2,711	0.15%
2022/07/13	5	316.50	0	317.75	318.00	5	2,698	0.19%
2022/07/12	1	311.99	1	310.49	309.00	0	2,648	0.00%
2022/07/11	5	304.40	1.1	302.24	304.00	3.9	2,589	0.15%
2022/07/08	5.1	310.07	7	313.48	308.50	-1.9	2,561	-0.08%
2022/07/07	0	290.79	0.1	283.57	291.00	-0.1	2,477	0.00%
2022/07/06	1	285.47	0	284.06	280.00	1	2,465	0.04%
2022/07/05	0.5	286.91	0	284.38	284.50	0.5	2,455	0.02%
2022/07/04	1.2	281.08	3	282.67	278.00	-1.8	2,403	-0.08%
2022/07/01	1.1	282.68	5	290.42	282.00	-4	2,373	-0.17%
2022/06/30	0	309.83	1.1	307.83	308.00	-1.1	2,292	-0.05%
2022/06/29	0	326.12	1	326.50	325.00	-1	2,259	-0.04%
2022/06/28	0	331.96	1	332.00	332.00	-1	2,242	-0.04%
2022/06/27	1	336.50	0	337.83	341.50	1	2,254	0.04%
2022/06/24	0	328.67	0	334.00	328.00	0	2,231	0.00%
2022/06/23	0	330.31	5	328.40	331.50	-5	2,215	-0.23%
2022/06/22	1	338.07	0	343.80	335.50	1	2,187	0.05%
2022/06/21	0	347.50	0	346.60	353.00	0	2,166	0.00%
2022/06/20	1	345.48	1	343.09	342.00	0	2,165	0.00%
2022/06/17	4.2	357.43	0.1	357.50	354.00	4.1	2,161	0.19%
2022/06/16	1.1	385.79	1	378.02	368.00	0.1	2,151	0.00%
2022/06/15	0	382.38	0.1	382.90	383.50	-0.1	2,264	0.00%
2022/06/14	0	379.85	1	379.50	377.00	-1	2,317	-0.04%
2022/06/13	1	384.06	1	387.00	384.00	0	2,303	0.00%
2022/06/10	2	399.76	0	400.77	400.00	2	2,301	0.09%
2022/06/09	0	402.65	0	403.55	405.00	0	2,318	0.00%
2022/06/08	4	411.85	4.9	405.26	403.00	-0.9	2,314	-0.04%
2022/06/07	0	407.25	0	408.00	407.00	0	2,320	0.00%
2022/06/06	0	405.43	0.3	408.51	410.50	-0.3	2,346	-0.01%
2022/06/02	1	407.88	0	405.28	407.00	1	2,374	0.04%
2022/06/01	1.1	406.28	1	404.49	405.00	0	2,432	0.00%
2022/05/31	1.1	398.37	1	398.51	405.00	0.1	2,444	0.00%
2022/05/30	0	397.75	3	398.00	399.50	-3	2,397	-0.13%
2022/05/27	1	393.00	3	393.16	393.00	-2	2,401	-0.08%
2022/05/26	4	389.62	1	385.01	385.50	3	2,443	0.12%
2022/05/25	2	387.50	2.1	385.67	387.50	-0.1	2,482	0.00%
2022/05/24	1	384.04	0	392.50	382.00	1	2,548	0.04%
2022/05/23	2	397.24	1	391.01	390.00	1	2,586	0.04%
2022/05/20	0	396.88	0	399.83	395.00	0	2,622	0.00%
2022/05/19	0	392.93	6	393.58	398.00	-6	2,634	-0.23%
2022/05/18	1	406.99	0	404.25	401.00	1	2,643	0.04%
2022/05/17	2	387.51	2	397.43	397.00	0	2,639	0.00%
2022/05/16	4	385.50	2	383.01	381.50	2	2,623	0.08%
2022/05/13	0	383.23	1	382.01	383.00	-1	2,612	-0.04%
2022/05/12	2.1	386.27	1	378.00	378.00	1.1	2,629	0.04%
2022/05/11	0.1	392.02	0	0.00	392.00	0.1	2,631	0.00%
2022/05/10	2	391.51	2	394.25	392.50	0	2,684	0.00%
2022/05/09	1	400.02	1	400.00	398.50	0	2,651	0.00%
2022/05/06	3	408.17	1	408.50	408.00	2	2,664	0.08%
2022/05/05	2	417.00	4	417.25	417.00	-2	2,680	-0.07%
2022/05/04	0	405.50	0	408.50	408.50	0	2,693	0.00%
2022/05/03	1	403.50	1	409.49	406.50	0	2,731	0.00%
2022/04/29	2	403.00	3	401.50	404.50	-1	2,759	-0.04%
2022/04/28	2	405.00	3	404.33	405.00	-1	2,788	-0.04%
2022/04/27	1	396.50	0	0.00	407.00	1	2,815	0.04%
2022/04/26	1	402.00	2	398.00	399.00	-1	2,847	-0.04%
2022/04/25	2	395.50	0	0.00	393.50	2	2,931	0.07%
2022/04/22	1	404.51	10	404.40	405.50	-9	2,949	-0.31%
2022/04/21	2.1	412.42	2	411.75	412.50	0.1	3,014	0.00%
2022/04/20	3	412.00	3	412.00	409.50	0	3,062	0.00%
2022/04/19	2	411.00	2	413.50	413.00	0	3,081	0.00%
2022/04/18	3	405.33	2	402.50	405.00	1	3,145	0.03%
2022/04/15	4	404.97	4	401.75	405.00	0	3,190	0.00%
2022/04/14	2	406.00	3	402.01	406.00	-1	3,274	-0.03%
2022/04/13	3.1	400.23	4	398.26	401.00	-0.9	3,356	-0.03%
2022/04/12	1.1	393.02	2	390.53	393.00	-1	3,491	-0.03%
2022/04/11	7	400.79	5	400.40	398.00	2	3,799	0.05%
2022/04/08	0	413.00	0	414.50	413.00	0	3,859	0.00%
2022/04/07	3.2	416.32	0	0.00	409.00	3.2	3,871	0.08%
2022/04/06	0	422.56	3	419.33	423.50	-3	3,865	-0.08%
2022/04/01	2	426.00	0	0.00	426.00	2	3,930	0.05%
2022/03/31	1.1	435.73	1.3	438.38	434.00	-0.2	3,953	0.00%
2022/03/30	2	440.25	1	438.03	440.00	1	3,984	0.02%
2022/03/29	1	429.49	1	432.50	429.50	0	4,017	0.00%
2022/03/28	1	431.46	1	424.50	431.50	0	4,080	0.00%
2022/03/25	3	431.00	4	432.75	430.50	-1	4,082	-0.02%
2022/03/24	4	433.00	4	430.50	433.00	0	4,076	0.00%
2022/03/23	6.3	433.27	5	434.60	433.00	1.3	4,085	0.03%
2022/03/22	5.1	431.12	5	425.12	432.00	0	4,078	0.00%
2022/03/21	5.2	419.28	4	421.50	418.50	1.2	4,040	0.03%
2022/03/18	7	422.64	7	421.29	423.50	0	4,022	0.00%
2022/03/17	1	442.00	4	435.49	445.50	-3	3,898	-0.08%
2022/03/16	9.2	417.35	1	423.00	417.50	8.2	3,845	0.21%
2022/03/15	8.1	424.21	4	421.00	420.00	4.1	3,842	0.11%
2022/03/14	1	435.00	0	0.00	436.00	1	3,836	0.03%
2022/03/11	0	433.00	0	0.00	434.00	0	3,873	0.00%
2022/03/10	1	435.01	0	436.15	436.00	1	3,901	0.03%
2022/03/09	2.2	423.52	1	427.48	423.50	1.2	3,908	0.03%
2022/03/08	1.2	415.84	1.1	418.82	414.50	0.1	3,907	0.00%
2022/03/07	1.2	430.02	2	432.49	427.00	-0.8	3,897	-0.02%
2022/03/04	2.2	451.32	0	0.00	450.50	2.2	3,893	0.06%
2022/03/03	4	462.87	6	461.25	459.50	-2	3,924	-0.05%
2022/03/02	0	460.56	2	459.77	462.50	-2	3,956	-0.05%
2022/03/01	3	463.67	2	463.00	465.00	1	3,973	0.03%
2022/02/25	2.1	449.17	0.1	454.00	451.50	2	3,971	0.05%
2022/02/24	5.5	448.28	2.1	451.88	448.00	3.4	3,958	0.09%
2022/02/23	2.1	464.08	3	464.17	463.50	-0.9	3,927	-0.02%
2022/02/22	4.2	468.55	4	469.13	469.50	0.2	3,930	0.00%
2022/02/21	1.1	476.28	0	478.55	479.50	1.1	3,963	0.03%
2022/02/18	0	476.00	0	0.00	473.00	0	4,013	0.00%
2022/02/17	3	471.16	3	470.83	467.50	0	4,028	0.00%
2022/02/16	0.1	470.23	1	472.00	472.50	-0.9	4,053	-0.02%
2022/02/15	0	0.00	1	470.00	464.50	-1	4,054	-0.02%
2022/02/14	2.1	469.21	1	466.00	464.00	1.1	4,050	0.03%
2022/02/11	0	481.62	0.1	479.00	482.00	-0.1	4,043	0.00%
2022/02/10	2	479.75	5	475.90	489.50	-3	4,046	-0.07%
2022/02/09	0.1	466.50	1	464.50	466.00	-0.9	4,002	-0.02%
2022/02/08	4	459.12	1	456.50	456.50	3	4,004	0.08%
2022/02/07	0	453.17	0	0.00	454.00	0	4,000	0.00%
2022/01/26	1.1	456.53	0.1	455.00	459.00	1	4,047	0.02%
2022/01/25	1.2	456.83	2	456.00	451.00	-0.8	4,146	-0.02%
2022/01/24	3.1	460.75	1.1	462.69	463.00	2	4,130	0.05%
2022/01/21	2.1	473.80	3.2	468.91	469.50	-1.1	4,123	-0.03%
2022/01/20	1.1	481.99	5	482.03	481.50	-3.9	4,162	-0.09%
2022/01/19	3.1	490.74	0.5	493.58	487.50	2.6	4,149	0.06%
2022/01/18	2.2	513.95	0	512.00	502.00	2.1	4,118	0.05%
2022/01/17	0	490.77	1.7	491.03	501.00	-1.7	4,049	-0.04%
2022/01/14	2	483.81	2.5	485.80	492.00	-0.5	4,047	-0.01%
2022/01/13	2	498.76	1	500.00	498.00	1	4,035	0.03%
2022/01/12	0	503.00	0.1	510.00	510.00	-0.1	4,026	0.00%
2022/01/11	6.1	510.48	2	508.00	501.00	4.1	4,009	0.10%
2022/01/10	4.1	519.16	2	519.99	519.00	2.1	3,956	0.05%
2022/01/07	6.5	519.74	8.2	520.32	515.00	-1.8	3,941	-0.04%
2022/01/06	2.2	523.68	1.3	525.03	523.00	0.9	3,850	0.02%
2022/01/05	11.2	529.90	12.3	530.03	535.00	-1.1	3,789	-0.03%
2022/01/04	7	531.28	10.4	512.90	533.00	-3.4	3,671	-0.09%
2022/01/03	0.2	493.00	0.1	484.04	491.00	0.1	3,353	0.00%
2021/12/30	1.2	479.33	1	482.00	479.50	0.2	3,300	0.01%
2021/12/29	0	474.00	1	473.50	474.00	-1	3,332	-0.03%
2021/12/28	2.1	478.00	2.5	481.08	478.00	-0.5	3,367	-0.01%
2021/12/27	0.1	480.00	7.1	481.35	481.50	-7	3,348	-0.21%
2021/12/24	1	481.50	6	474.83	473.00	-5	3,395	-0.15%
2021/12/23	0	0.00	0.8	474.52	476.00	-0.8	3,393	-0.02%
2021/12/22	0	0.00	3	468.00	469.50	-3	3,393	-0.09%
2021/12/21	2	451.25	2	453.00	455.00	0	3,368	0.00%
2021/12/20	0	0.00	1.5	448.67	448.00	-1.5	3,366	-0.04%
2021/12/17	0.1	447.50	0.1	451.88	447.00	0	3,378	0.00%
2021/12/15	0	455.00	0	0.00	450.50	0	3,400	0.00%
2021/12/14	1	452.49	1	449.50	448.50	0	3,425	0.00%
2021/12/13	0	0.00	1.1	456.97	456.50	-1.1	3,448	-0.03%
2021/12/10	2	448.28	1	448.01	447.50	1	3,480	0.03%
2021/12/09	0	452.50	1	452.00	453.50	-1	3,497	-0.03%
2021/12/08	2	457.00	1.1	454.86	454.50	0.9	3,501	0.03%
2021/12/07	3.2	456.22	0.5	456.00	456.00	2.7	3,505	0.08%
2021/12/06	1	467.54	2	469.75	465.00	-1	3,491	-0.03%
2021/12/03	2.2	471.68	0	0.00	472.50	2.2	3,533	0.06%
2021/12/02	3	463.00	3	466.00	465.00	0	3,524	0.00%
2021/12/01	1	465.00	1	461.50	465.00	0	3,536	0.00%
2021/11/30	0	457.86	0.1	468.00	456.50	0	3,534	0.00%
2021/11/29	0	0.00	3	447.83	459.50	-3	3,527	-0.09%
2021/11/26	1	466.86	2.3	456.11	452.00	-1.3	3,537	-0.04%
2021/11/25	4	470.25	1	465.00	465.00	3	3,565	0.08%
2021/11/24	9	464.78	9.2	465.03	468.00	-0.2	3,593	-0.01%
2021/11/23	3	460.00	3	462.50	463.00	0	3,634	0.00%
2021/11/22	5	460.90	9	463.89	466.00	-4	3,701	-0.11%
2021/11/19	4	462.24	4	461.13	463.00	0	3,720	0.00%
2021/11/18	7	454.78	4	455.25	456.00	3	3,746	0.08%
2021/11/17	2	443.25	9	446.55	448.00	-7	3,775	-0.19%
2021/11/16	6.1	437.31	3	440.50	436.50	3.1	3,871	0.08%
2021/11/15	4.1	440.25	8	436.81	442.00	-4	4,120	-0.10%
2021/11/12	5	430.20	4	434.25	429.50	1	4,155	0.02%
2021/11/11	0	0.00	1	429.00	429.50	-1	4,196	-0.02%
2021/11/10	2.1	430.05	0.2	429.50	430.00	1.9	4,274	0.04%
2021/11/09	0.1	424.00	1	426.52	429.00	-0.9	4,380	-0.02%
2021/11/08	4	419.38	4	418.63	419.00	0	4,358	0.00%
2021/11/05	4.2	424.45	3	424.83	425.50	1.2	4,396	0.03%
2021/11/04	1.1	422.62	2	425.00	423.00	-1	4,430	-0.02%
2021/11/03	10	420.80	9	421.61	422.50	1	4,458	0.02%
2021/11/02	5.4	413.68	3.1	420.58	410.00	2.3	4,405	0.05%
2021/11/01	3.1	427.05	3	429.50	427.00	0.1	4,322	0.00%
2021/10/29	1.1	436.19	0	0.00	434.00	1.1	4,311	0.02%
2021/10/28	4.1	440.59	3	440.83	438.50	1.1	4,310	0.03%
2021/10/27	2	426.25	1.1	428.59	430.50	0.9	4,235	0.02%
2021/10/26	4.3	427.55	4	428.00	427.50	0.3	4,261	0.01%
2021/10/25	5	426.10	5	420.50	427.00	0	4,254	0.00%
2021/10/22	2.1	421.48	2	419.25	421.50	0.1	4,333	0.00%
2021/10/21	6	419.17	6.1	421.07	419.50	-0.1	4,442	0.00%
2021/10/20	7.1	426.41	8	421.63	426.00	-0.9	4,495	-0.02%
2021/10/19	4.1	417.75	6.2	417.49	419.00	-2.2	4,510	-0.05%
2021/10/18	1	409.10	0	0.00	410.50	1	4,589	0.02%
2021/10/15	4	416.38	3	410.51	417.00	1	4,678	0.02%
2021/10/14	1	402.00	2.1	405.14	405.50	-1.1	4,697	-0.02%
2021/10/13	5.1	404.99	3	401.17	402.00	2.1	4,753	0.04%
2021/10/12	2	410.25	2	411.51	414.00	0	4,751	0.00%
2021/10/08	0	412.00	3	416.50	410.00	-3	4,767	-0.06%
2021/10/07	0	413.00	0	413.35	415.50	0	4,774	0.00%
2021/10/06	2	406.99	2	403.00	403.00	0	4,785	0.00%
2021/10/05	1.1	403.06	2	408.06	417.00	-0.9	4,777	-0.02%
2021/10/04	0	416.17	0	0.00	409.50	0	4,776	0.00%
2021/10/01	4.2	425.76	2.2	425.17	418.00	2	4,818	0.04%
2021/09/30	1	438.04	0	440.33	442.50	1	4,943	0.02%
2021/09/29	2.2	442.18	2.1	439.33	439.00	0.1	5,106	0.00%
2021/09/28	2.1	454.64	2	452.00	453.00	0.1	5,152	0.00%
2021/09/27	1	468.96	1	464.50	466.00	0	5,162	0.00%
2021/09/24	4	470.00	3.1	472.97	469.00	0.9	5,315	0.02%
2021/09/23	1	468.00	1	467.55	469.00	0	5,496	0.00%
2021/09/22	4	456.50	3	460.52	463.00	1	5,528	0.02%
2021/09/17	0	0.00	3	465.33	470.50	-3	5,571	-0.05%
2021/09/16	1	458.52	0.1	462.50	461.50	0.9	5,573	0.02%
2021/09/15	6.1	468.49	2	465.50	466.00	4.1	5,586	0.07%
2021/09/14	7.1	487.71	4	482.88	481.00	3.1	5,612	0.06%
2021/09/13	3	483.50	7	483.78	484.00	-4	5,671	-0.07%
2021/09/10	3	480.17	4	479.50	481.50	-1	5,759	-0.02%
2021/09/09	4	466.75	3	471.48	475.00	1	5,996	0.02%
2021/09/08	4.2	463.52	4	466.13	460.50	0.2	6,141	0.00%
2021/09/07	4	478.25	3	480.33	477.00	1	6,297	0.02%
2021/09/06	1	472.50	1	483.00	480.50	0	6,296	0.00%
2021/09/02	1.1	481.65	0	0.00	479.50	1.1	6,318	0.02%
2021/09/01	2.1	485.32	5	484.80	489.00	-3	6,367	-0.05%
2021/08/31	2.1	478.02	0	0.00	479.50	2.1	6,399	0.03%
2021/08/30	1.1	476.76	2.1	480.14	484.50	-1	6,386	-0.02%
2021/08/27	5.1	470.83	15	476.70	477.00	-9.9	6,368	-0.16%
2021/08/26	2.1	469.62	0	0.00	464.50	2.1	6,378	0.03%
2021/08/25	4	462.63	9	459.89	472.00	-5	6,352	-0.08%
2021/08/24	0.1	459.32	1	465.00	455.50	-0.9	6,417	-0.01%
2021/08/23	8.2	451.74	7.4	449.78	454.00	0.9	6,446	0.01%
2021/08/20	3	449.00	4.3	448.86	446.00	-1.2	6,412	-0.02%
2021/08/19	20.2	462.03	5	453.00	450.00	15.2	6,317	0.24%
2021/08/18	5.1	488.83	7.1	482.52	498.00	-2	6,165	-0.03%
2021/08/17	3.4	482.53	1	474.00	474.00	2.4	6,154	0.04%
2021/08/16	4.1	490.81	5.2	491.28	492.00	-1	6,266	-0.02%
2021/08/13	13.1	508.14	11	505.55	500.00	2.1	6,284	0.03%
2021/08/12	0	533.33	0.1	534.00	529.00	0	6,292	0.00%
2021/08/11	3	527.00	5.3	531.66	533.00	-2.3	6,487	-0.04%
2021/08/10	4	532.76	2.5	539.36	531.00	1.5	6,647	0.02%
2021/08/09	14.1	551.57	8	547.00	545.00	6.1	6,886	0.09%
2021/08/06	3	555.02	2.4	558.86	558.00	0.6	7,108	0.01%
2021/08/05	2.1	559.92	8	556.75	558.00	-5.9	7,424	-0.08%
2021/08/04	4.1	553.30	3	553.01	554.00	1.1	7,646	0.01%
2021/08/03	1.1	553.15	2	552.02	553.00	-0.9	7,734	-0.01%
2021/08/02	0	553.00	0	0.00	557.00	0	7,840	0.00%
2021/07/30	4	564.01	3	564.00	560.00	1	7,891	0.01%
2021/07/28	3.1	561.85	5	576.60	565.00	-1.9	8,050	-0.02%
2021/07/27	11.1	591.07	7	584.14	581.00	4.1	8,046	0.05%
2021/07/26	4	587.50	8	592.62	600.00	-4	7,969	-0.05%
2021/07/23	3	590.00	2	594.00	589.00	1	7,938	0.01%
2021/07/22	5.1	599.15	4.2	596.90	591.00	0.8	7,932	0.01%
2021/07/21	0	0.00	2.6	581.83	588.00	-2.6	7,887	-0.03%
2021/07/20	4	570.50	4.1	567.09	568.00	-0.1	7,901	0.00%
2021/07/19	5	569.00	5.5	579.09	583.00	-0.5	7,915	-0.01%
2021/07/16	4	579.00	2	579.00	578.00	2	7,949	0.03%
2021/07/15	6	586.83	5	586.00	586.00	1	8,102	0.01%
2021/07/14	4.1	578.57	2	581.00	583.00	2.1	8,112	0.03%
2021/07/13	2.1	592.34	3	595.31	581.00	-1	8,160	-0.01%
2021/07/12	1	591.00	0	590.00	586.00	1	8,159	0.01%
2021/07/09	6	586.33	7	589.86	584.00	-1	8,206	-0.01%
2021/07/08	7.6	598.08	7.3	599.61	590.00	0.3	8,194	0.00%
2021/07/07	10	601.80	9.5	606.01	603.00	0.5	8,163	0.01%
2021/07/06	2.1	592.86	4.7	589.77	597.00	-2.6	8,056	-0.03%
2021/07/05	2.1	571.89	4.1	571.90	571.00	-2	8,071	-0.03%
2021/07/02	6	552.00	5	555.00	556.00	1	8,041	0.01%
2021/07/01	6.2	568.80	0.1	566.00	557.00	6.1	8,044	0.08%
2021/06/29	6	557.83	7.1	555.24	555.00	-1.1	7,936	-0.01%
2021/06/28	1	544.76	2.1	539.81	545.00	-1.1	7,801	-0.01%
2021/06/25	4.1	536.54	5	538.40	535.00	-1	7,826	-0.01%
2021/06/24	2	537.48	3	535.99	530.00	-1	7,803	-0.01%
2021/06/23	7	531.57	4	531.50	534.00	3	7,848	0.04%
2021/06/22	1	525.00	19.2	529.40	525.00	-18.2	7,888	-0.23%
2021/06/21	6	526.83	7	528.56	527.00	-1	7,870	-0.01%
2021/06/18	4.3	541.13	5	545.00	540.00	-0.7	7,826	-0.01%
2021/06/17	8.1	543.69	4	541.76	545.00	4.1	7,778	0.05%
2021/06/16	4	528.25	6.5	528.38	531.00	-2.5	7,623	-0.03%
2021/06/15	2.5	522.60	8.1	513.50	523.00	-5.6	7,543	-0.07%
2021/06/11	1	494.13	1	496.50	494.00	0	7,392	0.00%
2021/06/10	4	498.50	5	499.90	500.00	-1	7,461	-0.01%
2021/06/09	1	495.50	2	497.75	496.00	-1	7,502	-0.01%
2021/06/08	1	496.00	2	490.76	497.50	-1	7,606	-0.01%
2021/06/07	1.1	476.11	1	476.00	477.50	0.1	7,769	0.00%
2021/06/04	1.1	486.25	3	488.33	491.00	-1.9	7,782	-0.02%
2021/06/03	0	494.67	2	490.75	494.50	-2	7,907	-0.03%
2021/06/02	6.2	491.38	3	493.17	486.00	3.2	8,012	0.04%
2021/06/01	1.4	506.90	1	504.00	500.00	0.4	8,032	0.00%
2021/05/31	5.1	504.20	5	504.20	505.00	0.1	8,075	0.00%
2021/05/28	4.1	490.16	1	491.00	490.00	3.1	8,049	0.04%
2021/05/27	4.1	477.55	5.1	478.99	478.50	-0.9	8,044	-0.01%
2021/05/26	4.1	479.25	3	478.00	481.00	1.1	8,135	0.01%
2021/05/25	8	476.44	3	473.32	479.00	5	8,138	0.06%
2021/05/24	5.1	452.92	3	459.68	463.50	2	8,191	0.02%
2021/05/21	7.2	469.84	5.1	471.48	458.50	2	8,350	0.02%
2021/05/20	3	442.84	4	447.00	443.50	-1	8,331	-0.01%
2021/05/19	8	443.25	7.1	444.70	442.50	0.9	8,333	0.01%
2021/05/18	4.3	442.01	3	441.95	449.00	1.2	8,340	0.01%
2021/05/17	3.1	424.91	7	419.00	415.50	-3.9	8,427	-0.05%
2021/05/14	6.1	444.22	14.1	437.83	440.00	-8	8,287	-0.10%
2021/05/13	23.1	414.13	10.1	410.32	409.50	13	8,073	0.16%
2021/05/12	14.1	442.70	20.1	435.65	423.00	-5.9	7,929	-0.08%
2021/05/11	22.2	481.57	40	474.08	469.00	-17.8	7,730	-0.23%
2021/05/10	1.2	516.64	1	513.00	511.00	0.2	7,695	0.00%
2021/05/07	9	521.00	7.2	533.22	535.00	1.8	7,753	0.02%
2021/05/06	2	503.98	5.1	499.88	501.00	-3	7,796	-0.04%
2021/05/05	8.1	501.37	5	496.52	490.50	3.1	7,881	0.04%
2021/05/04	8.1	510.23	9	505.50	503.00	-0.9	8,049	-0.01%
2021/05/03	12.2	531.18	4.2	530.48	522.00	8.1	8,230	0.10%
2021/04/29	3.1	546.98	2.1	547.00	543.00	1	8,285	0.01%
2021/04/28	4.1	548.58	0	550.00	547.00	4	8,373	0.05%
2021/04/27	2	556.00	1	560.00	555.00	1	8,464	0.01%
2021/04/26	0.1	560.69	1	554.00	560.00	-0.9	8,557	-0.01%
2021/04/23	2	561.48	18.1	559.24	554.00	-16	8,685	-0.18%
2021/04/22	1	553.85	3	551.00	546.00	-2	8,861	-0.02%
2021/04/21	1.1	562.02	2	562.99	557.00	-0.9	9,069	-0.01%
2021/04/20	9.1	568.25	11.2	568.14	571.00	-2.1	9,320	-0.02%
2021/04/19	3	557.99	2.6	554.41	553.00	0.4	9,393	0.00%
2021/04/16	5.2	549.02	9.1	550.58	551.00	-3.9	9,653	-0.04%
2021/04/15	4	544.80	4	546.50	553.00	0	10,131	0.00%
2021/04/14	8.1	546.35	4	546.25	546.00	4.1	10,236	0.04%
2021/04/13	4.2	559.73	3.2	557.19	556.00	1	10,413	0.01%
2021/04/12	6.1	569.95	6.3	566.24	563.00	-0.2	10,560	0.00%
2021/04/09	5.3	585.47	6.1	577.69	578.00	-0.8	10,571	-0.01%
2021/04/08	6.1	581.87	9.6	583.27	587.00	-3.5	10,609	-0.03%
2021/04/07	4.1	563.56	4.4	569.00	570.00	-0.4	10,587	0.00%
2021/04/06	4.2	559.24	5.1	560.76	562.00	-0.9	10,645	-0.01%
2021/04/01	12	552.33	1	553.00	553.00	11	10,672	0.10%
2021/03/31	4.1	556.72	1	553.00	553.00	3.1	10,747	0.03%
2021/03/30	5.1	562.26	8.2	563.66	563.00	-3	11,057	-0.03%
2021/03/29	5	557.80	3	553.00	554.00	2	11,140	0.02%
2021/03/26	2.1	556.19	3.1	558.05	559.00	-1	11,223	-0.01%
2021/03/25	3.1	543.68	2	545.00	542.00	1.1	11,290	0.01%
2021/03/24	6	551.67	8	554.13	552.00	-2	11,327	-0.02%
2021/03/23	1	556.96	1	557.00	554.00	0	11,551	0.00%
2021/03/22	4.1	557.45	2.1	560.18	563.00	2	11,668	0.02%
2021/03/19	9	548.34	7.6	547.62	552.00	1.5	11,983	0.01%
2021/03/18	6.1	563.63	7.1	565.77	559.00	-1	12,076	-0.01%
2021/03/17	7.2	569.33	8.1	574.71	568.00	-0.9	12,371	-0.01%
2021/03/16	3.3	584.92	4.3	584.49	579.00	-1	12,758	-0.01%
2021/03/15	4	577.50	7	574.86	580.00	-3	13,158	-0.02%
2021/03/12	8.2	573.95	5	574.80	572.00	3.2	13,230	0.02%
2021/03/11	7	562.43	11	559.53	565.00	-4	13,241	-0.03%
2021/03/10	6.2	535.92	4	535.50	534.00	2.2	13,112	0.02%
2021/03/09	11.1	536.10	4	535.24	535.00	7.1	13,284	0.05%
2021/03/08	4.7	560.39	6	550.00	547.00	-1.3	13,266	-0.01%
2021/03/05	3.4	567.05	3	564.00	564.00	0.4	13,334	0.00%
2021/03/04	5.2	581.91	5	577.20	575.00	0.2	13,528	0.00%
2021/03/03	5	584.99	5	583.40	592.00	0	13,543	0.00%
2021/03/02	5.2	594.86	6	589.17	583.00	-0.8	13,585	-0.01%
2021/02/26	7.1	596.86	4	596.00	593.00	3.1	13,877	0.02%
2021/02/25	4	618.00	5	615.83	614.00	-1	14,159	-0.01%
2021/02/24	11.6	621.76	7	623.57	612.00	4.6	14,233	0.03%
2021/02/23	8	630.49	7.2	629.38	637.00	0.9	14,323	0.01%
2021/02/22	7.2	621.13	13.3	621.66	620.00	-6.1	14,226	-0.04%
2021/02/19	3.1	606.98	3	606.33	609.00	0.1	14,128	0.00%
2021/02/18	20.1	614.26	14.1	619.55	612.00	6	14,133	0.04%
2021/02/17	17.1	617.83	19.2	619.92	623.00	-2.1	14,120	-0.01%
2021/02/05	4.2	592.91	4.5	590.11	588.00	-0.3	13,936	0.00%
2021/02/04	3.2	585.53	5	584.00	583.00	-1.8	13,989	-0.01%
2021/02/03	4.1	592.74	6	589.50	593.00	-1.9	14,107	-0.01%
2021/02/02	6.1	592.17	13.3	588.93	596.00	-7.2	14,114	-0.05%
2021/02/01	20	560.76	13	572.77	573.00	7	14,079	0.05%
2021/01/29	3.6	587.73	3.1	584.81	574.00	0.5	13,973	0.00%
2021/01/28	10.2	577.84	8	579.63	577.00	2.2	13,970	0.02%
2021/01/27	7.3	591.66	2.3	591.02	597.00	5	14,095	0.04%
2021/01/26	22.3	615.03	11.1	609.99	597.00	11.2	14,352	0.08%
2021/01/25	13.2	629.68	25	627.44	626.00	-11.8	14,157	-0.08%
2021/01/22	11.1	610.80	5	608.40	608.00	6.1	13,907	0.04%
2021/01/21	5.1	604.75	6.1	604.95	608.00	-1	13,821	-0.01%
2021/01/20	5.3	597.27	9	600.66	594.00	-3.8	13,714	-0.03%
2021/01/19	4	611.50	4.8	607.79	608.00	-0.8	13,633	-0.01%
2021/01/18	10.1	596.84	3.8	595.63	602.00	6.3	13,587	0.05%
2021/01/15	7.1	610.66	5.4	609.82	602.00	1.7	13,422	0.01%
2021/01/14	4	598.75	4.7	599.29	608.00	-0.7	13,162	-0.01%
2021/01/13	18.7	596.81	17.1	598.71	604.00	1.6	12,921	0.01%
2021/01/12	17.9	579.58	1.2	583.96	575.00	16.7	12,604	0.13%
2021/01/11	9.4	591.07	8.1	590.39	592.00	1.3	12,407	0.01%
2021/01/08	21.3	566.06	24.3	557.87	572.00	-3	12,221	-0.02%
2021/01/07	7.1	524.54	13.3	524.31	529.00	-6.3	11,699	-0.05%
2021/01/06	9.4	516.84	5	519.85	513.00	4.3	11,576	0.04%
2021/01/05	7.1	528.69	10.2	528.50	528.00	-3.1	11,391	-0.03%
2021/01/04	4.6	519.91	4	520.00	520.00	0.6	11,327	0.01%
2020/12/31	8.1	519.11	7.1	517.87	518.00	1	11,391	0.01%
2020/12/30	2	513.49	7	515.57	521.00	-5	11,285	-0.04%
2020/12/29	7.6	509.11	11	506.55	506.00	-3.5	11,147	-0.03%
2020/12/28	2.1	500.62	0.2	503.81	502.00	1.9	11,076	0.02%
2020/12/25	4.3	504.88	3	499.33	500.00	1.3	11,117	0.01%
2020/12/24	7.2	510.42	11	508.82	504.00	-3.8	11,211	-0.03%
2020/12/23	10.2	488.20	8.1	487.31	492.00	2.1	10,873	0.02%
2020/12/22	11.3	484.83	9	484.22	477.50	2.3	10,803	0.02%
2020/12/21	6	478.84	6.1	484.26	482.00	0	10,763	0.00%
2020/12/18	12.1	487.31	11.1	490.74	485.50	1	10,661	0.01%
2020/12/17	17	489.81	23.8	486.44	495.00	-6.8	10,605	-0.06%
2020/12/16	8	496.69	8	498.50	495.50	0	10,384	0.00%
2020/12/15	19.2	497.56	10	499.75	488.50	9.2	10,241	0.09%
2020/12/14	6	516.33	13.2	516.21	520.00	-7.2	9,964	-0.07%
2020/12/11	18	513.73	18.2	514.18	518.00	-0.2	9,826	0.00%
2020/12/10	23.1	507.58	19.4	506.71	509.00	3.7	9,487	0.04%
2020/12/09	24.1	490.83	24.2	492.57	499.00	-0.1	9,114	0.00%
2020/12/08	6.2	465.10	8	465.56	466.50	-1.8	8,669	-0.02%
2020/12/07	16.2	462.12	14	463.43	458.50	2.2	8,607	0.03%
2020/12/04	13.2	460.64	2	456.00	459.00	11.2	8,562	0.13%
2020/12/03	25	463.54	20.2	460.78	460.50	4.8	8,610	0.06%
2020/12/02	5.2	449.92	4	449.88	450.00	1.2	8,368	0.01%
2020/12/01	7.1	447.01	10	449.26	454.00	-2.9	8,276	-0.04%
2020/11/30	9.1	444.76	10	448.30	442.00	-0.9	8,157	-0.01%
2020/11/27	7	432.50	2.3	434.50	436.00	4.7	7,936	0.06%
2020/11/26	8.1	426.76	3.4	425.91	428.50	4.7	7,906	0.06%
2020/11/25	12.2	436.26	12.9	435.02	423.00	-0.7	7,934	-0.01%
2020/11/24	20.2	434.98	24.1	435.35	437.50	-3.9	7,624	-0.05%
2020/11/23	4.1	416.75	7	417.64	418.50	-2.9	7,265	-0.04%
2020/11/20	7	414.14	12	413.21	412.00	-5	7,173	-0.07%
2020/11/19	5	404.90	5.1	403.31	404.00	0	7,018	0.00%
2020/11/18	1	397.52	1	399.00	399.50	0	7,016	0.00%
2020/11/17	2.2	400.82	12	400.79	398.50	-9.8	7,138	-0.14%
2020/11/16	8	396.94	8	400.19	396.50	0	7,492	0.00%
2020/11/13	6	397.83	3	398.83	397.00	3	7,674	0.04%
2020/11/12	9	394.78	33.2	397.17	395.50	-24.2	7,652	-0.32%
2020/11/11	5	393.30	8	392.88	392.50	-3	7,575	-0.04%
2020/11/10	6	387.83	4	390.25	388.00	2	7,471	0.03%
2020/11/09	4	385.88	3	387.34	388.00	1	7,478	0.01%
2020/11/06	13.1	383.39	5	383.20	381.50	8.1	7,575	0.11%
2020/11/05	13	382.88	5	383.90	386.50	8	7,539	0.11%
2020/11/04	10.1	380.21	11	382.10	381.50	-0.9	7,496	-0.01%
2020/11/03	19	371.71	39	375.91	377.50	-20	7,553	-0.26%
2020/11/02	11	357.82	1	353.00	352.50	10	7,342	0.14%
2020/10/30	3	358.00	3	358.17	355.50	0	7,515	0.00%
2020/10/29	3	349.69	1	348.00	351.00	2	7,518	0.03%
2020/10/28	1	360.97	1	359.50	357.00	0	7,623	0.00%
2020/10/27	3	358.17	1	359.00	359.00	2	7,710	0.03%
2020/10/26	1.1	362.09	1.8	358.04	363.00	-0.7	7,719	-0.01%
2020/10/22	1	353.00	2	354.25	354.50	-1	8,411	-0.01%
2020/10/21	1	361.50	0	0.00	356.50	1	8,727	0.01%
2020/10/20	4	359.88	0.3	359.50	360.00	3.7	8,885	0.04%
2020/10/19	5	361.40	6	360.75	360.00	-1	9,021	-0.01%
2020/10/16	2.1	358.21	6	360.75	359.50	-3.9	9,188	-0.04%
2020/10/14	0	0.00	1	358.00	354.00	-1	9,294	-0.01%
2020/10/13	2	358.25	2	358.50	356.50	0	9,387	0.00%
2020/10/12	2	357.75	5	357.90	353.00	-3	9,402	-0.03%
2020/10/08	2	362.75	6	362.42	363.00	-4	9,359	-0.04%
2020/10/07	2	356.50	1	355.50	356.00	1	9,362	0.01%
2020/10/06	2	356.00	0	0.00	355.50	2	9,463	0.02%
2020/10/05	2	351.50	2	353.75	354.50	0	9,610	0.00%
2020/09/30	1.3	350.62	5	349.30	351.50	-3.7	9,742	-0.04%
2020/09/29	8	348.56	10	349.20	348.00	-2	9,854	-0.02%
2020/09/28	2	327.50	2	324.00	331.50	0	10,005	0.00%
2020/09/25	5	325.80	6	326.92	324.00	-1	10,214	-0.01%
2020/09/24	5	335.80	0	0.00	331.00	5	10,258	0.05%
2020/09/23	0	0.00	0.1	341.50	341.50	-0.1	10,305	0.00%
2020/09/22	3	345.67	7	344.29	344.00	-4	10,435	-0.04%
2020/09/21	0	0.00	1.2	351.33	348.00	-1.2	10,815	-0.01%
2020/09/18	1	358.50	0	0.00	357.00	1	11,006	0.01%
2020/09/17	5	359.70	12	361.00	357.50	-7	11,223	-0.06%
2020/09/16	1	353.00	0	0.00	353.00	1	11,480	0.01%
2020/09/15	3.1	356.65	3	355.50	355.50	0.1	11,677	0.00%
2020/09/14	0	0.00	1	358.00	358.50	-1	11,925	-0.01%
2020/09/11	2	344.75	1	347.50	349.50	1	12,114	0.01%
2020/09/10	4	351.63	4	348.00	345.00	0	12,332	0.00%
2020/09/09	2	345.00	2	344.25	350.50	0	12,512	0.00%
2020/09/08	4	347.63	3.1	346.40	350.00	1	12,543	0.01%
2020/09/07	0	0.00	3	338.33	335.50	-3	12,587	-0.02%
2020/09/03	0.1	344.00	1	340.50	344.00	-0.9	12,939	-0.01%
2020/09/02	2.1	335.98	1	335.00	335.00	1.1	13,002	0.01%
2020/09/01	5	328.50	5	330.70	337.00	0	13,192	0.00%
2020/08/31	3	338.33	4	337.13	333.00	-1	13,528	-0.01%
2020/08/28	1	340.50	0	0.00	340.50	1	13,726	0.01%
2020/08/25	9	335.17	6	335.50	333.00	3	14,292	0.02%
2020/08/24	3	334.50	4	334.38	333.50	-1	14,375	-0.01%
2020/08/21	8	338.88	3	340.00	344.00	5	14,441	0.03%
2020/08/20	16.1	333.10	13	333.00	330.00	3.1	14,470	0.02%
2020/08/19	9	363.17	6.1	363.34	354.50	2.9	14,228	0.02%
2020/08/18	3	374.67	2	374.75	373.00	1	14,298	0.01%
2020/08/17	0	0.00	1	378.00	379.00	-1	14,440	-0.01%
2020/08/14	5	375.00	2	374.00	375.00	3	14,667	0.02%
2020/08/13	8	378.31	7	378.14	376.50	1	15,105	0.01%
2020/08/12	5	384.40	0	0.00	380.50	5	15,219	0.03%
2020/08/11	1	385.00	3	386.50	385.50	-2	15,357	-0.01%
2020/08/10	1	384.00	0	0.00	384.50	1	15,642	0.01%
2020/08/07	8.2	396.80	8	398.00	390.00	0.2	15,917	0.00%
2020/08/06	7	394.71	4	392.25	391.50	3	15,909	0.02%
2020/08/05	3	396.50	4	397.75	397.50	-1	15,991	-0.01%
2020/08/03	7	394.07	5	391.20	390.00	2	16,227	0.01%
2020/07/31	5	383.50	6	387.17	389.00	-1	16,468	-0.01%
2020/07/30	7	381.43	2	384.75	381.50	5	16,727	0.03%
2020/07/29	14	382.64	11	380.64	382.50	3	17,464	0.02%
2020/07/28	23	401.09	14	399.46	384.00	9	17,642	0.05%
2020/07/27	21	397.07	33.2	402.76	406.00	-12.2	17,457	-0.07%
2020/07/24	1	390.00	4.1	388.29	389.50	-3.1	17,439	-0.02%
2020/07/23	2	391.75	11	392.36	389.50	-9	17,949	-0.05%
2020/07/22	5	396.60	11	395.00	396.00	-6	18,359	-0.03%
2020/07/21	14	387.75	17	389.26	388.00	-3	18,441	-0.02%
2020/07/20	3	380.50	8	380.88	382.00	-5	18,646	-0.03%
2020/07/17	17	381.32	3	380.83	379.00	14	18,968	0.07%
2020/07/16	9	378.22	4	378.13	377.00	5	19,192	0.03%
2020/07/15	21	374.21	4	376.63	374.50	17	19,332	0.09%
2020/07/14	2	378.00	4	382.50	374.00	-2	19,688	-0.01%
2020/07/13	71	379.63	70	374.44	380.50	1	19,916	0.01%
2020/07/10	8	375.56	4	376.38	370.50	4	20,835	0.02%
2020/07/09	9	381.61	4	381.50	379.50	5	20,941	0.02%
2020/07/08	10.2	390.17	6	389.42	387.00	4.2	21,081	0.02%
2020/07/07	18	390.42	20.2	391.04	392.50	-2.2	21,183	-0.01%
2020/07/06	12.1	376.53	9	377.17	378.50	3.1	21,407	0.01%
2020/07/03	4	378.00	7	379.14	377.00	-3	21,730	-0.01%
2020/07/02	5.2	377.88	2	376.75	377.00	3.2	21,947	0.01%
2020/07/01	14	382.39	6	382.25	379.50	8	22,053	0.04%
2020/06/30	47.1	380.02	63	378.93	381.00	-16	22,017	-0.07%
2020/06/29	11	394.36	4	391.75	391.00	7	21,701	0.03%
2020/06/24	19	409.74	20	411.75	407.50	-1	21,595	0.00%
2020/06/23	19	405.39	44	404.33	406.00	-25	21,573	-0.12%
2020/06/22	9	398.06	6	398.25	396.50	3	21,487	0.01%
2020/06/19	6	407.33	15	410.10	404.50	-9	21,565	-0.04%
2020/06/18	11	402.32	5	404.00	405.00	6	21,525	0.03%
2020/06/17	12	400.04	26.5	401.08	399.00	-14.5	21,523	-0.07%
2020/06/16	15	393.83	17.5	393.86	396.00	-2.5	21,656	-0.01%
2020/06/15	5	381.90	6	382.42	382.00	-1	21,862	0.00%
2020/06/12	33	373.45	24	374.71	381.00	9	22,147	0.04%
2020/06/11	11	386.05	12	386.88	383.50	-1	22,548	0.00%
2020/06/10	11	398.05	9	396.33	394.50	2	22,704	0.01%
2020/06/09	18	394.39	13	393.04	392.50	5	22,883	0.02%
2020/06/08	39	392.51	33	392.21	393.00	6	23,169	0.03%
2020/06/05	14	393.82	24	395.21	387.50	-10	23,158	-0.04%
2020/06/04	17	400.18	34	399.62	400.50	-17	23,039	-0.07%
2020/06/03	13	390.50	10	390.55	392.00	3	22,971	0.01%
2020/06/02	15	387.40	12	388.71	383.00	3	22,862	0.01%
2020/06/01	20	380.93	31	380.48	385.50	-11	22,847	-0.05%
2020/05/29	14	368.68	12	366.92	370.50	2	22,950	0.01%
2020/05/28	7	375.50	8	373.94	370.00	-1	23,024	0.00%
2020/05/27	16	374.25	8	375.19	376.00	8	23,258	0.03%
2020/05/26	10	377.90	10	375.95	371.00	0	23,586	0.00%
2020/05/25	19	366.95	9	361.06	376.00	10	23,905	0.04%
2020/05/22	64	372.60	59	375.86	371.50	5	23,914	0.02%
2020/05/21	24	385.63	23	385.70	382.00	1	23,916	0.00%
2020/05/20	27	386.11	29	386.69	384.50	-2	23,896	-0.01%
2020/05/19	16	374.56	14	376.21	373.00	2	23,524	0.01%
2020/05/18	38	371.09	34	379.74	369.00	4	23,519	0.02%
2020/05/15	29	391.79	11	389.41	386.00	18	23,501	0.08%
2020/05/14	17	392.56	17	391.21	385.50	0	23,283	0.00%
2020/05/13	28	402.11	18	402.53	402.50	10	23,119	0.04%
2020/05/12	16	410.19	10	407.35	406.00	6	22,927	0.03%
2020/05/11	35	412.83	35	409.80	413.50	0	22,828	0.00%
2020/05/08	19	407.16	14	407.36	403.50	5	22,859	0.02%
2020/05/07	43	413.90	11	415.59	410.00	32	22,707	0.14%
2020/05/06	58	415.88	45	413.14	416.00	13	22,443	0.06%
2020/05/05	39	413.35	35	414.17	407.00	4	22,198	0.02%
2020/05/04	58	388.72	57	379.16	391.50	1	21,593	0.00%
2020/04/30	21	390.79	12	390.04	391.00	9	21,506	0.04%
2020/04/29	14	384.82	6	381.50	380.00	8	21,313	0.04%
2020/04/28	71	388.10	61	386.80	383.50	10	21,175	0.05%
2020/04/27	14	362.18	33	365.45	379.50	-19	20,727	-0.09%
2020/04/24	10	344.05	9	345.06	345.00	1	20,206	0.00%
2020/04/23	20	348.38	37	347.76	344.00	-17	19,998	-0.09%
2020/04/22	25	332.22	19	332.32	344.00	6	19,743	0.03%
2020/04/21	22	333.66	32	331.98	326.00	-10	19,557	-0.05%
2020/04/20	10	341.10	8	341.69	343.00	2	19,488	0.01%
2020/04/17	42	346.06	24	343.02	339.50	18	19,382	0.09%
2020/04/16	23	339.85	15	340.67	341.50	8	19,076	0.04%
2020/04/15	83	340.75	96	348.36	343.50	-13	18,908	-0.07%
2020/04/14	27	337.98	40	338.49	338.00	-13	18,422	-0.07%
2020/04/13	59	334.95	57	332.83	332.50	2	18,450	0.01%
2020/04/10	52	340.63	34	341.29	343.00	18	18,307	0.10%
2020/04/09	16	339.38	31	337.42	335.00	-15	18,420	-0.08%
2020/04/08	21	312.52	25.1	317.34	329.00	-4.1	17,944	-0.02%
2020/04/07	10	297.30	19	297.74	299.50	-9	17,628	-0.05%
2020/04/06	18	280.92	24	282.75	288.00	-6	17,532	-0.03%
2020/04/01	9	273.00	4	274.25	272.50	5	17,404	0.03%
2020/03/31	5	278.80	5	281.70	274.50	0	17,453	0.00%
2020/03/30	2	272.50	9	270.89	278.00	-7	17,502	-0.04%
2020/03/27	19	294.32	14	291.18	280.50	5	17,595	0.03%
2020/03/26	13	286.62	7.1	285.84	291.50	6	17,504	0.03%
2020/03/25	27	291.26	18	291.53	292.00	9	17,609	0.05%
2020/03/24	12	271.58	12	270.21	274.00	0	17,409	0.00%
2020/03/23	19	243.32	11	244.50	252.00	8	17,266	0.05%
2020/03/20	41.1	249.80	74	245.46	252.00	-32.9	17,066	-0.19%
2020/03/19	39	238.79	22	242.18	229.50	17	16,768	0.10%
2020/03/18	101	270.52	74	254.50	254.50	27	16,462	0.16%	大買/
2020/03/17	36	278.39	33	273.45	265.00	3	16,208	0.02%
2020/03/16	35.1	316.59	34	299.31	290.50	1.1	15,777	0.01%
2020/03/13	16.1	317.31	27	313.46	320.00	-10.9	15,477	-0.07%
2020/03/12	27.1	358.79	30	358.67	345.50	-3	15,311	-0.02%
2020/03/11	10	392.40	8	391.13	383.50	2	14,998	0.01%
2020/03/10	38	380.92	38	384.14	394.50	0	14,881	0.00%
2020/03/09	28.1	393.13	26	392.40	386.00	2.1	14,982	0.01%
2020/03/06	12	404.63	12.8	405.51	406.50	-0.8	15,083	-0.01%
2020/03/05	21	407.38	22	407.93	410.50	-1	15,072	-0.01%
2020/03/04	42	402.52	27	410.87	400.50	15	14,924	0.10%
2020/03/03	14	426.79	10	425.85	417.00	4	14,662	0.03%
2020/03/02	42	416.18	37	406.70	418.50	5	14,572	0.03%
2020/02/27	15	424.60	21	429.10	410.00	-6	14,332	-0.04%
2020/02/26	23	455.78	15.6	460.96	441.00	7.4	13,904	0.05%
2020/02/25	23	489.17	19	487.71	485.00	4	13,410	0.03%
2020/02/24	7	475.07	7	467.71	484.50	0	13,110	0.00%
2020/02/21	21	467.29	31.1	467.12	472.00	-10.1	12,946	-0.08%
2020/02/20	18	463.11	17	460.82	457.50	1	12,798	0.01%
2020/02/19	13	455.15	16.1	451.68	460.00	-3.1	12,707	-0.02%
2020/02/18	19	458.76	11	465.41	450.00	8	12,599	0.06%
2020/02/17	17	454.35	16	453.97	453.00	1	12,764	0.01%
2020/02/14	10	453.70	16	446.91	457.00	-6	12,670	-0.05%
2020/02/13	16	446.66	21	448.48	439.00	-5	12,738	-0.04%
2020/02/12	15	445.27	17	445.74	448.00	-2	12,673	-0.02%
2020/02/11	12	434.29	20.1	437.25	437.00	-8.1	12,601	-0.06%
2020/02/10	16	417.13	20	417.63	418.50	-4	12,441	-0.03%
2020/02/07	21	417.17	24	418.92	416.50	-3	12,358	-0.02%
2020/02/06	13	420.27	12	420.63	417.00	1	12,329	0.01%
2020/02/05	15	419.87	18	419.11	413.00	-3	12,417	-0.02%
2020/02/04	23	415.76	33.1	410.83	418.50	-10.1	12,328	-0.08%
2020/02/03	25	384.84	20	378.25	392.00	5	12,189	0.04%
2020/01/31	9	381.22	10	383.40	386.50	-1	12,084	-0.01%
2020/01/30	10	383.00	21	382.95	374.00	-11	11,931	-0.09%
2020/01/20	8	416.69	11	416.68	415.50	-3	11,795	-0.03%
2020/01/17	9	421.11	10	417.35	413.00	-1	11,912	-0.01%
2020/01/16	11	421.05	10.1	419.40	417.00	1	11,948	0.01%
2020/01/15	15	423.03	19	420.37	413.00	-4	11,920	-0.03%
2020/01/14	14	407.00	24	411.37	419.00	-10	11,961	-0.08%
2020/01/13	6	392.08	2	393.50	390.00	4	11,852	0.03%
2020/01/10	13	396.08	14	395.46	392.50	-1	11,859	-0.01%
2020/01/09	14	397.25	17	396.53	392.00	-3	11,944	-0.03%
2020/01/08	29	388.34	26	391.87	387.00	3	11,937	0.03%
2020/01/07	26	420.92	10	421.45	414.00	16	11,645	0.14%
2020/01/06	16	462.81	12	465.50	460.00	4	11,658	0.03%
2020/01/03	15	463.23	28.4	459.01	468.00	-13.4	11,967	-0.11%
2020/01/02	4	435.13	4	438.13	436.00	0	11,787	0.00%
2019/12/31	22	435.68	13	438.12	437.00	9	11,843	0.08%
2019/12/30	11	426.59	13	425.51	436.00	-2	11,735	-0.02%
2019/12/27	6	409.17	4	408.75	411.00	2	11,692	0.02%
2019/12/26	7	408.29	6	408.25	402.00	1	12,023	0.01%
2019/12/25	8	402.75	11	401.14	403.50	-3	12,124	-0.02%
2019/12/24	15	392.00	12	393.13	395.00	3	12,256	0.02%
2019/12/23	3	383.67	4	384.75	383.00	-1	12,052	-0.01%
2019/12/20	14	395.96	18	395.92	389.50	-4	11,942	-0.03%
2019/12/19	9	382.17	7	382.50	383.00	2	11,581	0.02%
2019/12/18	7	381.64	10	378.85	376.50	-3	11,516	-0.03%
2019/12/17	4.8	377.27	0	0.00	377.00	4.8	11,409	0.04%
2019/12/16	1	375.50	1	379.50	379.00	0	11,374	0.00%
2019/12/13	13	380.81	9	381.61	376.50	4	11,419	0.04%
2019/12/12	7.1	377.91	6	378.75	381.50	1.1	11,277	0.01%
2019/12/11	3	378.00	6	376.58	378.50	-3	11,125	-0.03%
2019/12/10	9	369.67	5	371.70	368.00	4	10,969	0.04%
2019/12/09	18	376.56	6	376.83	372.50	12	10,944	0.11%
2019/12/06	3	365.00	6	366.25	369.00	-3	10,805	-0.03%
2019/12/05	5	363.70	4.2	364.86	362.00	0.8	10,769	0.01%
2019/12/04	17	364.82	12	367.83	361.00	5	10,820	0.05%
2019/12/03	12.1	353.12	21	352.50	363.00	-8.9	10,523	-0.08%
2019/12/02	7	333.86	10	333.61	338.00	-3	10,264	-0.03%
2019/11/29	5	332.40	7	333.21	330.00	-2	10,445	-0.02%
2019/11/28	5	335.60	3	336.33	335.00	2	10,723	0.02%
2019/11/27	5	335.00	16	334.06	336.50	-11	10,677	-0.10%
2019/11/26	10	329.60	25	330.34	326.50	-15	10,604	-0.14%
2019/11/25	3	320.50	6	321.50	322.50	-3	10,538	-0.03%
2019/11/22	1	317.00	1	320.50	317.00	0	10,642	0.00%
2019/11/21	3	316.17	2.1	320.00	318.50	0.9	10,783	0.01%
2019/11/20	0	0.00	4	320.25	320.00	-4	10,782	-0.04%
2019/11/19	5	323.20	6	322.08	323.50	-1	10,827	-0.01%
2019/11/18	4	320.25	3	321.17	317.50	1	10,776	0.01%
2019/11/15	5	324.00	9	322.11	321.00	-4	10,764	-0.04%
2019/11/14	12.1	327.58	14.1	329.51	326.50	-2.1	10,669	-0.02%
2019/11/11	16	291.28	11	292.68	282.50	5	10,261	0.05%
2019/11/08	1	308.00	1	311.50	307.00	0	10,018	0.00%
2019/11/07	3	307.67	3	306.50	306.00	0	10,047	0.00%
2019/11/06	11	310.91	6	311.42	307.00	5	9,990	0.05%
2019/11/05	1	313.00	3	313.83	312.00	-2	9,972	-0.02%
2019/11/04	11.4	315.69	7	315.00	312.50	4.4	9,989	0.04%
2019/11/01	10	308.70	7	309.29	316.00	3	10,092	0.03%
2019/10/31	4.3	317.09	6	316.92	314.00	-1.8	9,931	-0.02%
2019/10/30	4	320.88	5	321.00	320.50	-1	9,866	-0.01%
2019/10/29	4	318.88	4	319.50	318.00	0	9,798	0.00%
2019/10/28	2	316.75	0	0.00	316.50	2	9,828	0.02%
2019/10/25	3	315.67	6	318.75	316.00	-3	9,810	-0.03%
2019/10/24	7	318.21	6	318.83	317.00	1	9,735	0.01%
2019/10/23	4	310.75	4	311.25	312.50	0	9,601	0.00%
2019/10/22	9	313.78	4	315.00	311.50	5	9,502	0.05%
2019/10/21	10	316.25	8	318.13	313.50	2	9,444	0.02%
2019/10/18	7	310.50	7	311.36	312.50	0	9,240	0.00%
2019/10/17	13	309.92	3	305.00	310.50	10	9,121	0.11%
2019/10/16	9	303.61	6	303.17	302.00	3	9,068	0.03%
2019/10/15	13	309.23	5	311.60	306.00	8	8,890	0.09%
2019/10/14	7	310.64	21	309.36	314.50	-14	8,738	-0.16%
2019/10/09	19	297.37	16	297.03	301.50	3	8,561	0.04%
2019/10/08	17	287.29	38.1	286.57	298.50	-21.1	8,237	-0.26%
2019/10/07	6	273.25	18	272.44	276.00	-12	7,784	-0.15%
2019/10/04	11	266.00	18.1	262.66	261.00	-7.1	7,557	-0.09%
2019/10/03	5.4	266.06	2	266.50	265.50	3.4	7,488	0.05%
2019/10/02	11	268.68	11	267.86	269.00	0	7,398	0.00%
2019/10/01	25	263.20	31.2	262.88	268.00	-6.2	7,267	-0.09%
2019/09/27	15	244.87	23	244.48	246.50	-8	6,985	-0.11%
2019/09/26	15	239.40	25	239.52	238.50	-10	6,770	-0.15%
2019/09/25	1	229.50	6	229.33	229.50	-5	6,527	-0.08%
2019/09/24	2	232.50	0	0.00	231.50	2	6,602	0.03%
2019/09/23	1	233.00	0	0.00	233.00	1	6,636	0.02%
2019/09/20	3	233.83	3	234.00	233.50	0	6,677	0.00%
2019/09/19	1	232.50	0	0.00	232.00	1	6,633	0.02%
2019/09/18	1	234.50	1	234.00	232.50	0	6,690	0.00%
2019/09/17	9	236.72	5	239.00	233.50	4	6,698	0.06%
2019/09/12	3	232.00	1	233.50	231.00	2	6,833	0.03%
2019/09/11	1	230.50	1	229.50	230.00	0	6,911	0.00%
2019/09/10	4	229.50	6	229.25	228.50	-2	6,957	-0.03%
2019/09/09	3	233.33	9	234.22	233.00	-6	7,005	-0.09%
2019/09/06	22	239.00	11	239.27	237.00	11	6,985	0.16%
2019/09/05	8	239.13	39	237.31	238.00	-31	6,921	-0.45%
2019/09/04	34	234.51	7	234.43	234.50	27	6,792	0.40%
2019/09/03	10	235.10	64	234.93	235.50	-54	6,765	-0.80%
2019/09/02	15	234.70	23	235.20	236.00	-8	6,703	-0.12%
2019/08/30	14	222.61	34	222.00	227.00	-20	6,498	-0.31%
2019/08/29	6	204.75	7	205.71	206.50	-1	6,338	-0.02%
2019/08/28	31	205.21	3	204.67	204.50	28	6,369	0.44%
2019/08/27	29	205.31	2	207.00	203.00	27	6,348	0.43%
2019/08/26	26	210.94	7	212.00	209.00	19	6,334	0.30%
2019/08/23	5	256.60	20	259.00	258.00	-15	6,231	-0.24%
2019/08/22	3	256.67	3	253.67	253.00	0	6,180	0.00%
2019/08/21	4	261.63	1	258.00	257.50	3	6,140	0.05%
2019/08/20	4	266.25	5	265.80	265.50	-1	6,076	-0.02%
2019/08/19	2	264.75	2	266.00	264.50	0	6,067	0.00%
2019/08/16	1	264.00	0	0.00	263.50	1	6,169	0.02%
2019/08/15	5	263.70	1	264.00	264.50	4	6,197	0.06%
2019/08/14	4	271.75	6	269.58	268.50	-2	6,242	-0.03%
2019/08/13	7	264.50	3	266.83	266.50	4	6,223	0.06%
2019/08/12	2	265.50	3	265.33	268.50	-1	6,311	-0.02%
2019/08/08	0	0.00	2	256.25	257.00	-2	6,341	-0.03%
2019/08/07	4	254.00	3	254.00	250.50	1	6,380	0.02%
2019/08/06	10	256.50	8	254.94	258.50	2	6,530	0.03%
2019/08/05	7	262.71	5	265.10	260.00	2	6,653	0.03%
2019/08/02	7	259.43	3	258.83	257.50	4	6,659	0.06%
2019/08/01	2	267.25	3	266.50	266.00	-1	6,678	-0.01%
2019/07/31	1	265.00	7	265.14	266.00	-6	6,735	-0.09%
2019/07/30	7	264.21	21	263.69	264.50	-14	6,751	-0.21%
2019/07/29	2	258.00	0	0.00	258.50	2	6,693	0.03%
2019/07/26	1	257.50	1	258.50	259.50	0	6,791	0.00%
2019/07/25	5	254.70	4.2	255.27	258.00	0.8	6,811	0.01%
2019/07/24	12	257.88	1	259.50	255.50	11	6,857	0.16%
2019/07/23	4	258.13	3	256.67	255.00	1	7,072	0.01%
2019/07/22	1	253.00	0	0.00	253.00	1	7,114	0.01%
2019/07/19	4	261.38	5	259.60	257.50	-1	7,278	-0.01%
2019/07/18	10	260.80	1	259.00	259.00	9	7,308	0.12%
2019/07/17	0	0.00	2	268.25	267.00	-2	7,339	-0.03%
2019/07/16	7	269.50	7	270.14	269.50	0	7,398	0.00%
2019/07/15	5	266.90	11	267.09	267.50	-6	7,462	-0.08%
2019/07/12	8	271.56	0	0.00	273.50	8	7,635	0.10%
2019/07/11	1	271.50	0	0.00	271.50	1	7,939	0.01%
2019/07/10	2	269.00	2	267.00	269.00	0	7,981	0.00%
2019/07/09	4	266.75	7	267.86	264.00	-3	7,998	-0.04%
2019/07/08	2	275.25	1	278.00	275.00	1	7,963	0.01%
2019/07/05	2	279.00	1	280.00	278.00	1	8,066	0.01%
2019/07/04	12	277.88	4	278.00	277.00	8	8,069	0.10%
2019/07/03	1	272.50	2	270.75	270.00	-1	8,107	-0.01%
2019/07/02	6	272.58	4	271.38	271.50	2	8,194	0.02%
2019/07/01	3	271.33	7	271.57	272.50	-4	8,287	-0.05%
2019/06/28	13	267.85	0	0.00	264.00	13	8,235	0.16%
2019/06/27	22	267.61	3	268.33	267.50	19	8,232	0.23%
2019/06/25	2	267.00	1	265.00	263.50	1	8,208	0.01%
2019/06/24	3	268.67	3.1	271.00	271.00	-0.1	8,203	0.00%
2019/06/21	3	268.33	2	267.00	267.50	1	8,223	0.01%
2019/06/20	6	270.92	13	271.81	270.00	-7	8,264	-0.08%
2019/06/19	3	263.83	20.1	262.55	264.00	-17.1	8,166	-0.21%
2019/06/18	6	261.67	6	258.83	258.00	0	8,118	0.00%
2019/06/17	5	255.70	9	256.11	261.00	-4	8,121	-0.05%
2019/06/14	3	249.83	6	250.58	251.00	-3	8,100	-0.04%
2019/06/13	3	247.83	4	247.25	247.00	-1	8,139	-0.01%
2019/06/12	5	248.60	9	250.50	249.00	-4	8,412	-0.05%
2019/06/11	9	248.44	9	249.83	251.50	0	8,450	0.00%
2019/06/10	6	248.67	7	249.43	251.00	-1	8,413	-0.01%
2019/06/06	19	249.05	21	248.38	245.00	-2	8,470	-0.02%
2019/06/05	7	262.86	6	268.58	256.00	1	8,406	0.01%
2019/06/04	5	264.30	0	0.00	263.50	5	8,298	0.06%
2019/06/03	4	260.13	5	262.20	262.00	-1	8,309	-0.01%
2019/05/31	3	256.84	8	256.44	261.00	-5	8,295	-0.06%
2019/05/30	4	252.75	2	254.00	251.00	2	8,268	0.02%
2019/05/29	6	249.50	18	251.69	255.00	-12	8,300	-0.14%
2019/05/28	2	246.50	2	245.50	245.50	0	8,516	0.00%
2019/05/27	3	244.00	0	0.00	245.00	3	8,683	0.03%
2019/05/24	1	244.00	4	245.00	242.00	-3	8,740	-0.03%
2019/05/23	23.1	244.78	21	245.95	244.50	2.1	8,862	0.02%
2019/05/22	8	255.88	10	258.05	253.50	-2	8,826	-0.02%
2019/05/21	9	254.00	7	256.29	258.00	2	8,950	0.02%
2019/05/20	7	251.07	4	251.38	251.50	3	8,962	0.03%
2019/05/17	16	250.91	9	250.94	249.50	7	9,055	0.08%
2019/05/16	11	252.77	8	250.06	249.00	3	9,151	0.03%
2019/05/15	5	261.90	14	261.21	259.00	-9	9,247	-0.10%
2019/05/14	13.1	253.87	21	252.38	258.00	-8	9,619	-0.08%
2019/05/13	10	269.45	12	269.50	259.50	-2	9,767	-0.02%
2019/05/10	25	283.50	16	285.97	280.50	9	9,627	0.09%
2019/05/09	6	288.67	9	286.00	286.00	-3	9,500	-0.03%
2019/05/08	16	290.41	21	289.60	294.50	-5	9,514	-0.05%
2019/05/07	12	295.29	2	296.50	293.00	10	9,594	0.10%
2019/05/06	3	293.00	5	293.00	293.50	-2	9,807	-0.02%
2019/05/03	23	300.35	11	300.05	300.00	12	9,747	0.12%
2019/05/02	3	302.17	3	301.00	303.50	0	9,674	0.00%
2019/04/30	5	301.80	4	302.88	304.50	1	9,690	0.01%
2019/04/29	17	308.91	11.2	303.73	300.50	5.8	9,725	0.06%
2019/04/26	15	316.74	8	318.94	319.00	7	9,583	0.07%
2019/04/25	5	312.30	9	315.61	321.50	-4	9,624	-0.04%
2019/04/24	5	320.80	4	320.00	319.50	1	9,552	0.01%
2019/04/23	11	323.59	5	322.10	321.50	6	9,640	0.06%
2019/04/22	6	333.08	5	329.50	327.50	1	9,626	0.01%
2019/04/19	4	333.75	6	331.67	333.50	-2	9,748	-0.02%
2019/04/18	14	343.29	18	336.58	331.00	-4	9,862	-0.04%
2019/04/17	8.1	340.55	7	339.79	345.00	1.1	9,990	0.01%
2019/04/16	8	332.44	4	333.00	332.50	4	9,759	0.04%
2019/04/15	1	331.50	0.4	330.50	330.50	0.6	9,814	0.01%
2019/04/12	6	328.67	8	327.19	326.00	-2	10,131	-0.02%
2019/04/11	6	332.00	5	332.90	329.00	1	10,283	0.01%
2019/04/10	4	328.25	3	327.83	329.00	1	10,265	0.01%
2019/04/09	16	330.94	9	332.00	330.00	7	10,321	0.07%
2019/04/08	12	329.54	8	326.31	324.50	4	10,433	0.04%
2019/04/03	2	330.75	11	329.00	330.00	-9	10,555	-0.09%
2019/04/02	11	322.27	8	320.50	320.00	3	10,591	0.03%
2019/04/01	1	326.50	2	322.50	321.00	-1	10,685	-0.01%
2019/03/29	3	325.17	2	325.25	323.00	1	10,728	0.01%
2019/03/28	5	323.90	2	324.00	322.00	3	10,981	0.03%
2019/03/27	5	322.70	7	324.00	324.00	-2	11,222	-0.02%
2019/03/26	3	322.00	1	323.00	323.00	2	11,369	0.02%
2019/03/25	6	319.92	1	321.00	318.00	5	11,539	0.04%
2019/03/22	3	337.17	2	334.25	331.00	1	11,684	0.01%
2019/03/21	2	334.50	4	333.75	334.50	-2	11,979	-0.02%
2019/03/20	5	334.30	2	334.75	334.50	3	12,400	0.02%
2019/03/19	4	339.00	6	335.08	333.50	-2	12,527	-0.02%
2019/03/18	3	348.25	3	346.17	341.00	0	12,700	0.00%
2019/03/15	13	349.23	7	349.50	345.50	6	12,962	0.05%
2019/03/14	2	339.00	1	333.50	339.00	1	12,989	0.01%
2019/03/13	4	334.75	1	335.00	338.00	3	13,305	0.02%
2019/03/12	6	338.08	2	338.00	332.00	4	13,549	0.03%
2019/03/11	3	335.50	3	333.17	339.50	0	13,804	0.00%
2019/03/08	8	330.75	10	332.30	336.50	-2	14,058	-0.01%
2019/03/07	3	337.17	6	332.50	336.00	-3	14,258	-0.02%
2019/03/06	4	342.63	5	341.50	339.50	-1	14,670	-0.01%
2019/03/05	5	342.50	2	341.00	340.00	3	15,102	0.02%
2019/03/04	4	345.25	5	346.50	349.50	-1	15,341	-0.01%
2019/02/27	21	354.71	11	353.18	346.00	10	15,421	0.06%
2019/02/26	6	378.58	10	379.05	372.00	-4	15,363	-0.03%
2019/02/25	7	379.98	3	376.83	375.00	4	15,588	0.03%
2019/02/22	3	378.33	5	379.20	375.50	-2	15,898	-0.01%
2019/02/21	1	373.50	3	372.33	381.00	-2	15,977	-0.01%
2019/02/20	10	376.65	9	378.17	373.00	1	16,022	0.01%
2019/02/19	1	368.00	1	371.50	368.00	0	16,155	0.00%
2019/02/18	7	369.21	9	369.28	371.50	-2	16,227	-0.01%
2019/02/15	15.1	366.18	10	364.58	360.00	5	16,313	0.03%
2019/02/14	4	377.88	11	379.64	375.50	-7	16,411	-0.04%
2019/02/13	20	374.60	16	373.91	382.50	4	16,498	0.02%
2019/02/12	10	345.75	10	348.30	352.00	0	16,465	0.00%
2019/02/11	5	327.20	6	326.42	328.00	-1	16,537	-0.01%
2019/01/30	6	322.92	2	324.00	321.50	4	17,013	0.02%
2019/01/29	4	320.63	3	321.00	321.00	1	17,472	0.01%
2019/01/28	7	334.07	8	328.13	328.00	-1	17,718	-0.01%
2019/01/25	4	324.63	8	327.25	328.50	-4	18,290	-0.02%
2019/01/24	1	316.00	1	316.00	315.00	0	18,538	0.00%
2019/01/23	3	314.00	3	315.17	316.50	0	19,031	0.00%
2019/01/22	1	318.50	0	0.00	316.50	1	19,435	0.01%
2019/01/21	3	321.17	3	324.50	320.00	0	19,803	0.00%
2019/01/18	2	316.75	6	318.00	318.50	-4	20,210	-0.02%
2019/01/17	8	319.13	4	315.13	313.50	4	20,494	0.02%
2019/01/16	4	316.38	9	317.33	317.50	-5	20,815	-0.02%
2019/01/15	8	312.63	12	313.38	314.00	-4	21,044	-0.02%
2019/01/14	5	306.90	3	306.00	307.00	2	21,175	0.01%
2019/01/11	7	308.71	12	309.04	306.00	-5	21,492	-0.02%
2019/01/10	22	305.91	30.4	305.21	304.50	-8.4	21,530	-0.04%
2019/01/09	28	307.52	28	308.68	303.50	0	21,682	0.00%
2019/01/08	11	294.41	12	294.54	294.00	-1	21,582	0.00%
2019/01/07	19	297.82	31	298.73	296.50	-12	21,821	-0.05%
2019/01/04	43	289.90	31	289.94	289.50	12	22,086	0.05%
2019/01/03	31	307.47	9	306.00	303.00	22	22,148	0.10%
2019/01/02	6	320.58	6	315.33	314.00	0	22,326	0.00%
2018/12/28	13	323.42	11	320.95	319.00	2	22,743	0.01%
2018/12/27	17	324.65	24	325.58	321.00	-7	23,057	-0.03%
2018/12/26	24	326.73	23	325.59	314.00	1	23,010	0.00%
2018/12/25	16	319.66	15	323.67	328.50	1	22,973	0.00%
2018/12/24	19	323.50	17	323.56	331.00	2	23,045	0.01%
2018/12/22	6	323.17	7	324.93	322.50	-1	23,071	0.00%
2018/12/21	10	315.20	10	318.50	328.00	0	23,401	0.00%
2018/12/20	11	314.59	13	310.92	314.00	-2	23,379	-0.01%
2018/12/19	15	324.87	14	323.18	320.00	1	23,332	0.00%
2018/12/18	17	316.38	17	316.18	320.00	0	23,364	0.00%
2018/12/17	21	318.14	17	321.56	321.50	4	23,451	0.02%
2018/12/14	7	303.79	9	307.28	320.00	-2	23,654	-0.01%
2018/12/13	18	319.25	18	319.58	314.50	0	23,631	0.00%
2018/12/12	7	340.79	9	341.28	338.50	-2	23,390	-0.01%
2018/12/11	12	326.50	12	328.21	332.00	0	23,313	0.00%
2018/12/10	28	337.30	30	334.43	323.50	-2	23,451	-0.01%
2018/12/07	25	352.14	24	351.79	356.50	1	23,309	0.00%
2018/12/06	25.1	358.08	22	363.27	349.50	3.1	23,214	0.01%
2018/12/05	36	387.46	27	388.67	388.00	9	23,066	0.04%
2018/12/04	30	404.95	15	409.53	401.50	15	23,116	0.06%
2018/12/03	8	398.13	24	402.25	407.00	-16	23,138	-0.07%
2018/11/30	15	367.40	16	365.81	370.00	-1	23,150	0.00%
2018/11/29	32	365.69	35	369.19	359.50	-3	23,039	-0.01%
2018/11/28	27	351.54	16	353.66	357.50	11	22,901	0.05%
2018/11/27	6	333.67	12	336.33	340.00	-6	22,647	-0.03%
2018/11/26	5	322.50	45	326.43	327.00	-40	22,440	-0.18%
2018/11/23	6.1	321.16	5	330.80	319.00	1.1	22,378	0.00%
2018/11/22	18	340.53	18	343.78	332.00	0	22,313	0.00%
2018/11/21	12	331.04	35	328.70	340.00	-23	22,117	-0.10%
2018/11/20	24	319.10	12	319.00	321.00	12	21,995	0.05%
2018/11/19	5	314.50	6	315.33	317.50	-1	21,950	0.00%
2018/11/16	15	316.77	13	316.77	310.00	2	21,979	0.01%
2018/11/15	10	308.55	8	308.06	312.00	2	21,801	0.01%
2018/11/14	24	311.50	27	310.93	306.00	-3	21,837	-0.01%
2018/11/13	15	303.40	17	298.56	311.00	-2	21,884	-0.01%
2018/11/12	18	309.67	12.3	307.33	310.00	5.7	21,928	0.03%
2018/11/09	21	325.00	16	322.13	329.00	5	21,966	0.02%
2018/11/08	24	337.54	15	336.10	324.00	9	21,832	0.04%
2018/11/07	19	316.79	55	310.08	331.00	-36	21,787	-0.17%
2018/11/06	16	322.03	14	333.93	308.00	2	21,693	0.01%
2018/11/05	12	338.54	8	338.44	340.00	4	21,585	0.02%
2018/11/02	34	355.91	47	362.98	345.50	-13	21,659	-0.06%
2018/11/01	25	334.08	25	340.28	347.00	0	21,253	0.00%
2018/10/31	28	312.46	36	316.49	315.50	-8	20,947	-0.04%
2018/10/30	22	308.25	19	304.50	298.00	3	20,601	0.01%
2018/10/29	21	325.48	20.1	321.32	320.00	0.9	20,523	0.00%
2018/10/26	24	324.77	26	321.94	324.00	-2	20,366	-0.01%
2018/10/25	13	322.85	10	321.60	315.50	3	20,022	0.01%
2018/10/24	24.1	359.44	20.5	358.71	349.00	3.6	19,958	0.02%
2018/10/23	22	379.20	5	373.00	366.00	17	19,663	0.09%
2018/10/22	6	381.75	6	385.33	390.00	0	19,377	0.00%
2018/10/19	25	397.14	22	396.05	394.00	3	19,227	0.02%
2018/10/18	21.2	422.98	23	421.91	421.50	-1.8	18,942	-0.01%
2018/10/17	29	429.00	25	430.48	418.00	4	18,861	0.02%
2018/10/16	12	419.83	11	416.14	419.00	1	18,685	0.01%
2018/10/15	13	416.35	9	417.22	410.00	4	18,626	0.02%
2018/10/12	12.2	400.48	17	407.29	415.00	-4.8	18,516	-0.03%
2018/10/11	38.1	393.33	13	390.04	388.00	25.1	18,424	0.14%
2018/10/09	29.3	415.09	40	415.95	423.50	-10.7	18,235	-0.06%
2018/10/08	32.1	393.89	22	394.30	404.00	10.1	17,981	0.06%
2018/10/05	42	422.38	32.2	414.63	403.00	9.8	17,564	0.06%
2018/10/04	22	453.42	13	454.96	446.00	9	17,277	0.05%
2018/10/03	15	456.10	11	452.77	451.00	4	17,402	0.02%
2018/10/02	9	467.28	13.2	464.78	458.00	-4.2	17,240	-0.02%
2018/10/01	10	463.10	6	467.50	470.00	4	17,144	0.02%
2018/09/28	10	463.60	13	463.35	459.00	-3	17,136	-0.02%
2018/09/27	26	478.09	13	471.69	466.00	13	16,819	0.08%
2018/09/26	26.1	493.28	5	499.10	490.00	21.1	16,641	0.13%
2018/09/25	12.1	511.21	11.1	515.91	506.00	1	16,651	0.01%
2018/09/21	13.1	505.79	31	503.81	514.00	-17.9	16,571	-0.11%
2018/09/20	33	481.71	36	482.54	490.00	-3	16,382	-0.02%
2018/09/19	32	492.23	24	511.96	479.00	8	15,986	0.05%
2018/09/18	11	508.45	10	508.60	501.00	1	15,768	0.01%
2018/09/17	7.1	530.34	7	529.57	533.00	0.1	15,646	0.00%
2018/09/14	35	513.69	29	528.24	534.00	6	15,608	0.04%
2018/09/13	14.1	531.85	10	534.10	508.00	4.1	15,358	0.03%
2018/09/12	11.1	530.44	11	527.27	528.00	0.1	15,240	0.00%
2018/09/11	11	551.00	23	548.83	546.00	-12	15,244	-0.08%
2018/09/10	17.1	533.35	11	538.55	532.00	6.1	15,046	0.04%
2018/09/07	17.1	546.12	15	561.00	545.00	2.1	14,799	0.01%
2018/09/06	6	605.33	7.2	602.64	595.00	-1.2	14,466	-0.01%
2018/09/05	7.1	628.32	7	623.43	611.00	0.1	14,238	0.00%
2018/09/04	14.4	613.33	17	606.53	630.00	-2.6	14,222	-0.02%
2018/09/03	13	641.08	2	636.50	629.00	11	13,956	0.08%
2018/08/31	2.1	698.48	4	699.00	698.00	-1.9	13,827	-0.01%
2018/08/30	3	703.33	4	698.25	696.00	-1	13,859	-0.01%
2018/08/29	3	698.00	2	700.50	705.00	1	13,851	0.01%
2018/08/28	14.1	696.21	11	691.36	675.00	3.1	13,739	0.02%
2018/08/27	2	698.50	5	680.84	695.00	-3	13,582	-0.02%
2018/08/24	3	647.00	0.1	643.00	643.00	2.9	13,402	0.02%
2018/08/23	9	635.78	9	638.67	628.00	0	13,317	0.00%
2018/08/22	3.1	660.29	1	650.00	650.00	2.1	13,214	0.02%
2018/08/21	5	662.87	5	666.60	673.00	0	13,070	0.00%
2018/08/20	6	642.83	5	640.80	662.00	1	12,901	0.01%
2018/08/17	17.2	670.97	6	667.67	630.00	11.2	12,641	0.09%
2018/08/16	9	644.56	11	642.09	663.00	-2	12,302	-0.02%
2018/08/15	8	614.75	9	616.55	610.00	-1	12,018	-0.01%
2018/08/14	16	622.06	14	618.67	637.00	2	11,792	0.02%
2018/08/13	13	611.31	62	602.09	597.00	-49	11,467	-0.43%
2018/08/10	19.1	682.74	21.2	660.62	651.00	-2.1	11,084	-0.02%
2018/08/09	7.1	724.39	9	721.44	720.00	-2	10,698	-0.02%
2018/08/08	10.1	766.12	4	773.25	742.00	6.1	10,347	0.06%
2018/08/07	5	755.20	6	756.17	788.00	-1	10,030	-0.01%
2018/08/06	7	737.86	4	727.25	724.00	3	10,095	0.03%
2018/08/03	10	723.10	15	720.80	730.00	-5	10,156	-0.05%
2018/08/02	5	728.19	3.1	729.03	716.00	1.9	9,950	0.02%
2018/08/01	2	793.52	2	795.50	795.00	0	9,883	0.00%
2018/07/31	2	786.50	5	798.60	781.00	-3	9,829	-0.03%
2018/07/30	4	883.02	3	883.67	840.00	1	9,636	0.01%
2018/07/27	2	930.00	2	923.56	933.00	0	9,581	0.00%
2018/07/26	4	921.25	3	930.26	915.00	1	9,643	0.01%
2018/07/25	4	914.25	4.1	911.20	925.00	-0.1	9,619	0.00%
2018/07/24	2	880.13	3	882.67	893.00	-1	9,720	-0.01%
2018/07/23	4	823.50	3.2	827.25	843.00	0.8	9,844	0.01%
2018/07/20	7	842.86	6	846.50	812.00	1	9,892	0.01%
2018/07/19	4	877.50	4	858.75	892.00	0	9,848	0.00%
2018/07/18	9	869.56	8	878.57	860.00	1	9,781	0.01%
2018/07/17	9	921.67	6	913.50	904.00	3	9,682	0.03%
2018/07/13	2	1015.00	3	1011.67	998.00	-1	9,632	-0.01%
2018/07/12	2	990.50	0	0.00	1005.00	2	9,608	0.02%
2018/07/11	8	991.38	2	975.50	965.00	6	9,508	0.06%
2018/07/09	10	1042.99	7	1055.00	1020.00	3	9,168	0.03%
2018/07/06	2.2	1111.82	4	1165.04	1175.00	-1.8	9,120	-0.02%
2018/07/05	3	1126.67	0	0.00	1115.00	3	9,021	0.03%
2018/07/04	0.1	1185.00	0	0.00	1180.00	0.1	8,974	0.00%
2018/07/03	6.1	1204.34	3	1260.00	1165.00	3.1	8,943	0.03%
2018/07/02	4	1186.25	4	1202.50	1230.00	0	8,742	0.00%
2018/06/29	4	1102.50	13	1111.15	1125.00	-9	8,658	-0.10%
2018/06/28	4	1043.75	5	1041.00	1055.00	-1	8,572	-0.01%
2018/06/27	8	1065.00	6	1068.33	1020.00	2	8,554	0.02%
2018/06/26	3	1007.33	3	981.00	1035.00	0	8,482	0.00%
2018/06/25	1	949.00	1	964.00	949.00	0	8,446	0.00%
2018/06/22	3.1	943.64	3	963.58	942.00	0	8,464	0.00%
2018/06/21	3	998.67	2	997.50	987.00	1	8,456	0.01%
2018/06/20	2	968.50	0	0.00	1010.00	2	8,485	0.02%
2018/06/19	6.1	1087.07	1	1100.00	1035.00	5.1	8,404	0.06%
2018/06/15	12	1117.08	3	1088.33	1135.00	9	8,410	0.11%
2018/06/14	1.1	1084.76	2	1145.00	1080.00	-1	8,400	-0.01%
2018/06/13	2	1077.76	18	1084.17	1130.00	-16	8,377	-0.19%
2018/06/12	4.1	1120.54	3	1160.00	1135.00	1.1	8,374	0.01%
2018/06/11	2	1220.00	3	1233.33	1210.00	-1	8,254	-0.01%
2018/06/08	4	1193.75	0	0.00	1180.00	4	8,214	0.05%
2018/06/07	6.2	1216.78	6	1165.92	1230.00	0.2	8,254	0.00%
2018/06/06	1	1070.00	7.5	1102.36	1125.00	-6.5	8,199	-0.08%
2018/06/05	5	1006.11	2	1022.50	1025.00	3	8,160	0.04%
2018/06/04	1	1075.00	9	1063.33	1070.00	-8	8,132	-0.10%
2018/06/01	3	981.67	4	973.00	982.00	-1	8,189	-0.01%
2018/05/31	12	1024.42	3	1029.67	951.00	9	8,259	0.11%
2018/05/30	11	1026.82	1	1045.00	1035.00	10	8,238	0.12%
2018/05/29	1	1015.00	2	1052.50	1090.00	-1	8,203	-0.01%
2018/05/28	0	0.00	1.1	1051.73	1065.00	-1.1	8,265	-0.01%
2018/05/25	0	0.00	1	965.00	969.00	-1	8,376	-0.01%
2018/05/24	2	866.50	2	910.50	913.00	0	8,482	0.00%
2018/05/23	4.2	937.44	4	1055.00	883.00	0.2	8,545	0.00%
2018/05/21	5	901.60	7.7	962.49	974.00	-2.7	8,574	-0.03%
2018/05/18	24	891.88	1	890.00	886.00	23	8,598	0.27%
2018/05/17	7	849.42	1	849.00	844.00	6	8,572	0.07%
2018/05/16	6.3	930.76	3	932.00	926.00	3.3	8,565	0.04%
2018/05/15	1	964.00	5	995.80	1000.00	-4	8,607	-0.05%
2018/05/14	2	912.50	7.6	911.94	913.00	-5.6	8,578	-0.07%
2018/05/11	22.1	871.03	15	849.83	830.00	7	8,639	0.08%
2018/05/10	7	809.79	6	807.00	845.00	1	8,382	0.01%
2018/05/09	7	761.86	10	764.20	769.00	-3	8,193	-0.04%
2018/05/08	10.1	727.75	23	731.61	718.00	-13	8,066	-0.16%
2018/05/07	8	729.75	23	726.30	741.00	-15	7,911	-0.19%
2018/05/04	15	671.67	16	671.13	674.00	-1	7,867	-0.01%
2018/05/03	11	649.82	9	650.22	653.00	2	7,785	0.03%
2018/05/02	6	657.17	8	651.38	655.00	-2	7,734	-0.03%
2018/04/30	12	632.33	13	627.69	627.00	-1	7,707	-0.01%
2018/04/26	19.1	599.49	13	605.77	593.00	6.1	7,738	0.08%
2018/04/25	19.1	617.87	9	631.22	584.00	10.1	7,584	0.13%
2018/04/24	28	639.50	7	646.14	639.00	21	7,374	0.29%
2018/04/23	2	652.50	4	651.45	684.00	-2	7,193	-0.03%
2018/04/20	7.1	642.35	6	643.00	622.00	1.1	7,192	0.01%
2018/04/19	5	679.07	42.2	669.58	650.00	-37.2	7,135	-0.52%
2018/04/18	3	613.33	4	630.50	664.00	-1	6,969	-0.01%
2018/04/17	5.1	615.88	5	624.28	604.00	0	6,938	0.00%
2018/04/16	0	0.00	2	616.00	616.00	-2	6,791	-0.03%
2018/04/13	1	561.00	2	562.50	560.00	-1	6,736	-0.01%
2018/04/12	4	551.25	5	548.60	552.00	-1	6,707	-0.01%
2018/04/11	1	547.00	0	0.00	544.00	1	6,723	0.01%
2018/04/10	0	0.00	1	547.00	545.00	-1	6,796	-0.01%
2018/04/09	2	515.22	1.1	510.91	532.00	0.9	6,716	0.01%
2018/04/03	2	509.50	1	510.00	511.00	1	6,666	0.02%
2018/04/02	7	522.86	2	521.50	503.00	5	6,673	0.07%
2018/03/31	1	534.00	2	542.66	522.00	-1	6,625	-0.02%
2018/03/30	2	541.00	3	555.00	522.00	-1	6,663	-0.02%
2018/03/29	0	0.00	2	512.00	520.00	-2	6,608	-0.03%
2018/03/28	3	496.63	0	0.00	495.00	3	6,563	0.05%
2018/03/27	4	497.88	5	497.80	503.00	-1	6,542	-0.02%
2018/03/26	4	476.75	4	489.13	475.00	0	6,466	0.00%
2018/03/23	13.1	494.27	4	485.75	484.00	9.1	6,424	0.14%
2018/03/22	8	507.50	5	502.40	507.00	3	6,438	0.05%
2018/03/21	7	484.36	7	478.07	488.00	0	6,366	0.00%
2018/03/20	11	456.00	9	445.67	467.00	2	6,256	0.03%
2018/03/19	2	432.75	3	435.50	441.00	-1	6,150	-0.02%
2018/03/16	4	424.00	13	421.81	425.00	-9	6,091	-0.15%
2018/03/15	4	410.75	2	412.00	417.50	2	6,030	0.03%
2018/03/14	1	413.00	4	408.63	405.50	-3	6,045	-0.05%
2018/03/13	1	413.00	0	0.00	419.00	1	6,009	0.02%
2018/03/12	6	412.58	5	414.50	410.00	1	5,998	0.02%
2018/03/09	1	395.50	1	409.50	405.50	0	5,986	0.00%
2018/03/08	6	395.50	7	401.57	400.50	-1	5,903	-0.02%
2018/03/07	6	390.67	7	386.57	393.50	-1	5,856	-0.02%
2018/03/06	8	383.06	7	381.64	383.50	1	5,819	0.02%
2018/03/05	16	378.16	3	373.67	377.00	13	6,084	0.21%
2018/03/02	4	354.25	4	347.88	365.50	0	6,006	0.00%
2018/03/01	0	0.00	2	342.75	346.00	-2	5,882	-0.03%
2018/02/27	2	330.50	2	329.00	330.50	0	5,833	0.00%
2018/02/26	8	327.13	11	328.09	325.00	-3	5,824	-0.05%
2018/02/23	2	331.50	1	347.00	325.00	1	5,726	0.02%
2018/02/22	7	318.86	10	326.00	327.00	-3	5,606	-0.05%
2018/02/21	15	321.77	7	324.21	326.00	8	5,491	0.15%
2018/02/12	14	320.21	9	316.83	312.00	5	5,437	0.09%
2018/02/09	1	324.00	2	332.75	331.50	-1	5,426	-0.02%
2018/02/08	1	360.00	0	0.00	348.00	1	5,406	0.02%
2018/02/07	3	367.17	2	368.00	357.50	1	5,364	0.02%
2018/02/06	6	370.67	4	366.13	354.00	2	5,307	0.04%
2018/02/05	2	385.75	5	386.90	385.00	-3	5,207	-0.06%
2018/02/02	3	401.33	6	405.17	400.00	-3	5,176	-0.06%
2018/02/01	9	385.89	9	386.67	386.00	0	5,070	0.00%
2018/01/31	5	380.90	6	377.33	387.00	-1	5,049	-0.02%
2018/01/30	4	372.75	2	377.50	373.00	2	5,001	0.04%
2018/01/29	1	378.00	3	381.17	382.50	-2	4,960	-0.04%
2018/01/26	5	377.60	1	382.50	373.00	4	4,892	0.08%
2018/01/25	1	404.00	0	0.00	395.50	1	4,805	0.02%
2018/01/23	5	413.20	6	412.75	395.00	-1	4,728	-0.02%
2018/01/22	5	405.90	3	408.83	415.00	2	4,613	0.04%
2018/01/19	3	375.00	4	369.75	389.00	-1	4,490	-0.02%
2018/01/18	2	363.00	2	363.50	362.00	0	4,482	0.00%
2018/01/17	6	350.50	1.1	357.52	355.00	4.9	4,397	0.11%
2018/01/16	7	352.57	5	347.40	360.50	2	4,332	0.05%
2018/01/15	2	359.50	2	354.00	354.00	0	4,165	0.00%
2018/01/12	0	375.00	2	375.00	375.00	-2	4,073	-0.05%
2018/01/11	3	391.17	0	386.00	386.50	3	4,022	0.07%
2018/01/10	4	385.88	6	384.08	379.50	-2	3,929	-0.05%
2018/01/04	12	406.92	9	401.11	398.50	3	3,820	0.08%
2018/01/03	1	372.00	2.2	389.00	389.00	-1.2	3,730	-0.03%