創意 (3443)-國泰-松江券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1410
漲跌
▲40
漲幅
+2.92%
成交量
4,687張
產業
上市半導體類股
1111人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

創意 (3443)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/15	6.2	1422.79	4.2	1431.39	1410.00	2	2,932	0.07%
2024/05/14	4	1363.78	8.2	1369.34	1370.00	-4.2	2,962	-0.14%
2024/05/13	4	1333.72	6.2	1303.76	1335.00	-2.2	3,049	-0.07%
2024/05/10	2.1	1270.19	2	1282.45	1270.00	0.1	3,078	0.00%
2024/05/09	6.2	1276.15	1	1265.00	1275.00	5.2	3,135	0.17%
2024/05/08	3.1	1319.82	3.2	1320.00	1315.00	-0.1	3,147	0.00%
2024/05/07	7.1	1300.71	8	1306.88	1315.00	-0.9	3,189	-0.03%
2024/05/06	12.2	1347.77	7	1355.63	1350.00	5.1	3,172	0.16%
2024/05/03	2	1367.20	1	1404.31	1345.00	1	3,205	0.03%
2024/05/02	5	1375.02	6.2	1374.43	1375.00	-1.1	3,279	-0.03%
2024/04/30	2	1359.98	3	1364.90	1370.00	-1	3,297	-0.03%
2024/04/29	8.1	1362.90	8	1372.50	1360.00	0.1	3,352	0.00%
2024/04/26	3	1288.49	14.9	1297.64	1320.00	-11.9	3,332	-0.36%
2024/04/25	4.1	1178.83	3	1194.90	1200.00	1.1	3,360	0.03%
2024/04/24	6.1	1187.47	5.1	1171.26	1190.00	1	3,371	0.03%
2024/04/23	5	1112.02	4	1122.50	1125.00	1	3,365	0.03%
2024/04/22	5.1	1124.76	4	1118.77	1105.00	1.1	3,378	0.03%
2024/04/19	5.2	1154.79	6.6	1162.47	1155.00	-1.3	3,378	-0.04%
2024/04/18	7	1212.17	7.2	1215.79	1215.00	-0.2	3,372	0.00%
2024/04/17	5.3	1192.99	5	1200.98	1200.00	0.3	3,447	0.01%
2024/04/16	6.3	1164.45	12.1	1166.46	1185.00	-5.8	3,487	-0.17%
2024/04/15	13.8	1197.85	8.1	1197.38	1160.00	5.7	3,447	0.17%
2024/04/12	7.7	1280.90	4.2	1270.52	1255.00	3.5	3,408	0.10%
2024/04/11	1.2	1318.81	1	1325.00	1325.00	0.2	3,376	0.01%
2024/04/10	2	1322.49	5	1330.99	1320.00	-3	3,377	-0.09%
2024/04/09	7.1	1339.08	7.1	1350.28	1315.00	0	3,391	0.00%
2024/04/08	8	1315.01	3	1308.50	1300.00	5	3,398	0.15%
2024/04/03	3	1378.42	3.1	1385.20	1385.00	0	3,365	0.00%
2024/04/02	6.6	1366.57	8.3	1372.06	1375.00	-1.7	3,355	-0.05%
2024/04/01	3	1289.89	2	1294.97	1295.00	1	3,319	0.03%
2024/03/29	2.4	1248.30	3	1246.71	1245.00	-0.6	3,311	-0.02%
2024/03/28	4.1	1228.70	4	1227.50	1220.00	0	3,300	0.00%
2024/03/27	7.5	1243.88	11.2	1235.48	1240.00	-3.7	3,322	-0.11%
2024/03/26	5.1	1283.85	2.1	1314.22	1265.00	3.1	3,318	0.09%
2024/03/25	2	1310.03	2.6	1318.65	1295.00	-0.6	3,327	-0.02%
2024/03/22	3.3	1311.55	4	1323.76	1320.00	-0.7	3,343	-0.02%
2024/03/21	5.1	1296.04	7.1	1309.96	1300.00	-2	3,351	-0.06%
2024/03/20	1.4	1324.68	2.2	1325.35	1295.00	-0.8	3,375	-0.02%
2024/03/19	3.2	1308.61	0	1315.00	1320.00	3.2	3,431	0.09%
2024/03/18	1	1359.93	1.2	1369.17	1355.00	-0.2	3,441	-0.01%
2024/03/15	6.1	1366.62	4	1368.75	1340.00	2.1	3,481	0.06%
2024/03/14	5.2	1363.29	4	1376.25	1340.00	1.2	3,549	0.03%
2024/03/13	8.4	1379.18	2.2	1409.24	1330.00	6.1	3,638	0.17%
2024/03/12	2.4	1470.86	1	1455.00	1445.00	1.4	3,635	0.04%
2024/03/11	1.2	1489.31	1	1475.76	1475.00	0.1	3,718	0.00%
2024/03/08	11.5	1532.51	12.3	1504.71	1490.00	-0.7	3,733	-0.02%
2024/03/07	6.3	1528.28	3.3	1492.47	1550.00	2.9	3,734	0.08%
2024/03/06	3.1	1545.99	4.1	1543.56	1525.00	-1	3,714	-0.03%
2024/03/05	5.2	1569.91	6.2	1572.92	1565.00	-1	3,728	-0.03%
2024/03/04	9.6	1574.64	5.3	1558.26	1545.00	4.3	3,747	0.11%
2024/03/01	7.1	1592.07	10.2	1588.56	1580.00	-3.1	3,742	-0.08%
2024/02/29	20.6	1543.98	25.4	1532.78	1590.00	-4.7	3,729	-0.13%
2024/02/27	13.1	1475.49	13	1483.49	1470.00	0.1	3,680	0.00%
2024/02/26	6.2	1444.14	6.1	1444.22	1445.00	0.2	3,694	0.00%
2024/02/23	13.2	1471.80	11	1464.07	1455.00	2.2	3,725	0.06%
2024/02/22	5.2	1492.50	4	1466.25	1465.00	1.2	3,745	0.03%
2024/02/21	11.9	1517.48	5.2	1499.59	1470.00	6.7	3,736	0.18%
2024/02/20	5.2	1549.12	5.2	1552.93	1560.00	0	3,737	0.00%
2024/02/19	5.1	1528.03	5.1	1528.04	1525.00	0	3,744	0.00%
2024/02/16	29.4	1516.53	36.2	1498.14	1520.00	-6.8	3,787	-0.18%
2024/02/15	23.4	1432.16	32.6	1445.59	1460.00	-9.3	3,758	-0.25%
2024/02/05	29.3	1445.72	9.3	1461.34	1435.00	20	3,725	0.54%
2024/02/02	15.3	1599.29	18.1	1582.54	1590.00	-2.8	3,664	-0.08%
2024/02/01	11.6	1526.35	11.1	1550.89	1545.00	0.6	3,699	0.02%
2024/01/31	8.3	1556.88	4	1566.26	1545.00	4.3	3,683	0.12%
2024/01/30	5.6	1560.31	5	1560.06	1565.00	0.6	3,686	0.02%
2024/01/29	8.4	1569.78	12.3	1573.66	1560.00	-3.8	3,669	-0.10%
2024/01/26	8.9	1554.50	2.2	1540.70	1545.00	6.6	3,682	0.18%
2024/01/25	19.2	1603.54	10.3	1569.63	1555.00	8.8	3,671	0.24%
2024/01/24	7.5	1682.73	3	1663.54	1660.00	4.5	3,599	0.13%
2024/01/23	4	1733.41	3.4	1755.76	1705.00	0.6	3,610	0.02%
2024/01/22	6.6	1723.14	9.3	1724.73	1715.00	-2.7	3,579	-0.08%
2024/01/19	12	1716.90	7	1705.01	1675.00	5	3,564	0.14%
2024/01/18	6.4	1710.12	8	1721.12	1725.00	-1.7	3,513	-0.05%
2024/01/17	8.4	1713.40	3	1688.41	1680.00	5.4	3,539	0.15%
2024/01/16	8.1	1757.83	4.5	1752.78	1735.00	3.6	3,557	0.10%
2024/01/15	22	1791.11	12	1761.69	1760.00	10	3,620	0.28%
2024/01/12	7.6	1831.03	3.1	1827.81	1810.00	4.5	3,637	0.12%
2024/01/11	11.1	1836.46	13.6	1852.48	1860.00	-2.5	3,666	-0.07%
2024/01/10	4.2	1722.74	11.1	1752.65	1790.00	-6.9	3,646	-0.19%
2024/01/09	2	1704.98	4.5	1700.25	1690.00	-2.5	3,656	-0.07%
2024/01/08	2	1674.99	3.1	1673.53	1665.00	-1.1	3,680	-0.03%
2024/01/05	7	1635.15	8.1	1651.96	1655.00	-1	3,744	-0.03%
2024/01/04	9.2	1636.19	7	1640.00	1630.00	2.2	3,869	0.06%
2024/01/03	7.4	1657.20	6	1654.21	1640.00	1.4	3,965	0.03%
2024/01/02	10.4	1706.83	6	1675.83	1670.00	4.4	3,956	0.11%
2023/12/29	4	1723.80	4.1	1732.61	1740.00	-0.1	3,939	0.00%
2023/12/28	11.1	1757.55	8	1730.00	1720.00	3.1	3,970	0.08%
2023/12/27	1.1	1749.99	1	1764.80	1760.00	0.1	4,003	0.00%
2023/12/26	9.1	1760.06	8.1	1766.23	1765.00	0.9	4,021	0.02%
2023/12/25	7.1	1751.28	9.1	1740.04	1730.00	-2	4,045	-0.05%
2023/12/22	5.1	1736.94	10	1750.46	1750.00	-5	4,061	-0.12%
2023/12/21	4.1	1656.84	4	1690.00	1695.00	0.1	4,043	0.00%
2023/12/20	10.3	1702.38	5	1685.00	1685.00	5.3	4,038	0.13%
2023/12/19	17.2	1724.93	15	1709.68	1705.00	2.2	4,046	0.05%
2023/12/18	15.4	1756.50	14	1751.07	1730.00	1.4	4,053	0.03%
2023/12/15	12.3	1789.51	8.1	1780.78	1765.00	4.2	4,057	0.10%
2023/12/14	11.2	1807.28	9.2	1813.54	1805.00	2	4,037	0.05%
2023/12/13	8.2	1824.95	15.1	1823.14	1810.00	-6.9	3,988	-0.17%
2023/12/12	23.1	1821.47	18.1	1793.97	1790.00	5	4,016	0.12%
2023/12/11	23.3	1849.06	16	1830.64	1825.00	7.2	4,011	0.18%
2023/12/08	7.3	1837.89	18.6	1807.80	1895.00	-11.3	3,964	-0.29%
2023/12/07	15	1674.06	17.2	1695.67	1725.00	-2.2	3,850	-0.06%
2023/12/06	16.1	1622.09	24.2	1668.83	1680.00	-8.1	3,823	-0.21%
2023/12/05	14.1	1591.44	16.1	1615.00	1630.00	-2	3,747	-0.05%
2023/12/04	10.4	1627.93	7	1607.86	1595.00	3.4	3,784	0.09%
2023/12/01	19.1	1629.31	17	1648.82	1630.00	2.1	3,779	0.06%
2023/11/30	4	1632.50	8	1646.25	1650.00	-4	3,777	-0.11%
2023/11/29	15.1	1624.60	7	1622.13	1625.00	8.1	3,771	0.21%
2023/11/28	3	1635.09	6	1647.52	1645.00	-3	3,780	-0.08%
2023/11/27	5.2	1635.90	3.1	1629.84	1610.00	2.1	3,790	0.05%
2023/11/24	10.2	1684.22	8	1661.27	1655.00	2.2	3,806	0.06%
2023/11/22	6	1760.04	17.3	1771.07	1785.00	-11.2	3,811	-0.29%
2023/11/21	15.1	1733.39	12.1	1740.79	1740.00	3	3,822	0.08%
2023/11/20	9.2	1737.49	12.1	1724.61	1715.00	-2.9	3,880	-0.07%
2023/11/17	9.2	1711.85	8.1	1716.92	1735.00	1.1	3,988	0.03%
2023/11/16	10	1668.55	5	1671.01	1675.00	5	4,017	0.13%
2023/11/15	9.1	1723.69	7.1	1727.49	1675.00	2	4,071	0.05%
2023/11/14	6	1725.00	9	1729.43	1735.00	-3	4,071	-0.07%
2023/11/13	14	1736.08	21.3	1732.01	1700.00	-7.3	4,139	-0.18%
2023/11/10	14	1685.72	10.1	1678.28	1670.00	3.9	4,131	0.09%
2023/11/09	11.1	1653.55	28.2	1667.85	1665.00	-17.1	4,138	-0.41%
2023/11/08	8	1585.66	11	1588.71	1620.00	-3	4,087	-0.07%
2023/11/07	6	1533.39	7.2	1554.37	1555.00	-1.2	4,075	-0.03%
2023/11/06	4.5	1547.23	10	1552.01	1560.00	-5.5	4,128	-0.13%
2023/11/03	9	1513.37	4	1524.98	1525.00	5	4,176	0.12%
2023/11/02	12.2	1535.02	14	1533.91	1520.00	-1.8	4,222	-0.04%
2023/11/01	8	1470.00	6	1475.03	1485.00	2	4,230	0.05%
2023/10/31	9.3	1502.70	11	1473.17	1435.00	-1.8	4,254	-0.04%
2023/10/30	17	1500.01	10.1	1498.36	1500.00	6.9	4,333	0.16%
2023/10/27	5.1	1464.14	6.4	1474.02	1480.00	-1.3	4,352	-0.03%
2023/10/26	6.1	1448.28	5	1437.00	1425.00	1.1	4,303	0.02%
2023/10/25	4.1	1501.49	14.2	1513.89	1490.00	-10.1	4,292	-0.23%
2023/10/24	13.1	1457.25	5.4	1463.09	1465.00	7.7	4,265	0.18%
2023/10/23	27.7	1484.69	27.9	1488.52	1450.00	-0.1	4,255	0.00%
2023/10/20	12.1	1607.36	12.6	1591.79	1590.00	-0.4	4,216	-0.01%
2023/10/19	14.3	1651.80	11.3	1643.00	1630.00	3	4,189	0.07%
2023/10/18	17.8	1668.18	12.8	1640.13	1635.00	5	4,180	0.12%
2023/10/17	19.3	1726.21	24.3	1710.13	1685.00	-5	4,137	-0.12%
2023/10/16	9.4	1682.39	12.9	1705.23	1715.00	-3.5	4,153	-0.08%
2023/10/13	18.3	1682.68	16.3	1679.84	1695.00	2	4,154	0.05%
2023/10/12	26.7	1643.64	25.1	1653.04	1695.00	1.5	4,135	0.04%
2023/10/11	4.1	1553.10	21	1547.43	1575.00	-16.9	4,069	-0.42%
2023/10/06	2	1435.00	3	1433.34	1435.00	-1	4,066	-0.03%
2023/10/05	7	1414.30	6	1417.50	1425.00	1	4,091	0.02%
2023/10/04	14	1426.39	3.1	1402.32	1400.00	11	4,108	0.27%
2023/10/03	16	1439.69	11.1	1436.62	1430.00	4.9	4,088	0.12%
2023/10/02	5	1413.99	8.2	1415.98	1410.00	-3.2	4,081	-0.08%
2023/09/28	7.1	1389.20	6	1381.68	1365.00	1.1	4,075	0.03%
2023/09/27	11.1	1388.98	6.1	1357.82	1360.00	5	4,099	0.12%
2023/09/26	4.1	1406.23	5	1407.98	1405.00	-1	4,097	-0.02%
2023/09/25	7	1410.00	6	1404.18	1410.00	1	4,102	0.02%
2023/09/22	12	1344.20	11	1358.65	1390.00	1	4,098	0.02%
2023/09/21	12.2	1320.69	15	1315.33	1320.00	-2.8	4,098	-0.07%
2023/09/20	8.1	1389.33	5	1392.94	1360.00	3.1	4,117	0.08%
2023/09/19	4.1	1462.08	4	1441.26	1425.00	0	4,127	0.00%
2023/09/18	3.1	1456.46	2	1457.53	1440.00	1.1	4,134	0.03%
2023/09/15	17.1	1483.62	18.1	1498.51	1480.00	-1	4,170	-0.02%
2023/09/14	11	1471.36	16	1475.31	1470.00	-5	4,130	-0.12%
2023/09/13	12.3	1435.58	14.3	1442.43	1460.00	-2	4,127	-0.05%
2023/09/12	4	1391.20	7.1	1396.41	1385.00	-3.1	4,110	-0.07%
2023/09/11	6.1	1367.51	3	1360.06	1360.00	3.1	4,173	0.07%
2023/09/08	3	1396.68	4	1396.29	1395.00	-1	4,198	-0.02%
2023/09/07	17.3	1399.25	16.1	1399.99	1415.00	1.2	4,259	0.03%
2023/09/06	5.1	1449.98	7.2	1461.51	1450.00	-2.1	4,250	-0.05%
2023/09/05	5.3	1432.86	3	1441.66	1440.00	2.2	4,269	0.05%
2023/09/04	4.2	1450.92	4.7	1436.83	1445.00	-0.5	4,323	-0.01%
2023/09/01	12.3	1439.10	6	1433.31	1405.00	6.3	4,332	0.14%
2023/08/31	4.1	1474.72	2	1490.00	1460.00	2.1	4,336	0.05%
2023/08/30	7.1	1513.54	13.1	1523.82	1485.00	-6	4,326	-0.14%
2023/08/29	15.3	1458.15	14.6	1454.78	1500.00	0.6	4,352	0.01%
2023/08/28	14.1	1420.69	10.5	1422.02	1430.00	3.6	4,341	0.08%
2023/08/25	14.3	1445.54	10.2	1451.53	1430.00	4.1	4,452	0.09%
2023/08/24	33.1	1527.98	30.2	1500.44	1485.00	2.9	4,433	0.06%
2023/08/23	35	1445.87	44.4	1454.38	1465.00	-9.4	4,424	-0.21%
2023/08/22	19.1	1378.67	20.3	1380.48	1370.00	-1.2	4,425	-0.03%
2023/08/21	25.3	1371.04	27.1	1374.07	1340.00	-1.8	4,468	-0.04%
2023/08/18	33.8	1363.54	34.6	1357.17	1345.00	-0.8	4,420	-0.02%
2023/08/17	34.7	1368.62	33.3	1311.51	1365.00	1.4	4,415	0.03%
2023/08/16	8.1	1272.38	11	1285.91	1285.00	-2.9	4,393	-0.07%
2023/08/15	13.3	1282.49	11.2	1283.07	1265.00	2.1	4,466	0.05%
2023/08/14	11	1266.37	9.2	1272.84	1265.00	1.9	4,463	0.04%
2023/08/11	19.3	1276.25	17	1287.06	1270.00	2.3	4,490	0.05%
2023/08/10	22.5	1277.72	17.1	1266.15	1250.00	5.5	4,529	0.12%
2023/08/09	6.2	1364.89	4.4	1359.45	1340.00	1.8	4,485	0.04%
2023/08/08	7.8	1364.59	12	1345.05	1345.00	-4.2	4,499	-0.09%
2023/08/07	30.4	1424.13	29	1405.54	1405.00	1.3	4,462	0.03%
2023/08/04	14.2	1397.07	13	1384.26	1380.00	1.2	4,471	0.03%
2023/08/02	36.8	1421.23	55.3	1465.57	1405.00	-18.5	4,461	-0.41%
2023/08/01	33.7	1493.62	5.3	1489.78	1475.00	28.4	4,414	0.64%
2023/07/31	5.3	1635.00	0.2	1635.00	1635.00	5	4,443	0.11%
2023/07/28	4.1	1813.36	4.3	1811.25	1815.00	-0.2	4,541	0.00%
2023/07/27	7.5	1840.91	6.6	1855.58	1825.00	0.8	4,599	0.02%
2023/07/26	10.3	1898.80	7.3	1891.24	1840.00	3	4,641	0.07%
2023/07/25	15.6	1953.14	13.2	1947.86	1885.00	2.5	4,702	0.05%
2023/07/24	9	1899.44	5	1886.99	1885.00	4	4,724	0.08%
2023/07/21	10.1	1842.09	15.1	1845.56	1905.00	-5.1	4,778	-0.11%
2023/07/20	5.1	1833.88	2	1822.61	1830.00	3.1	4,868	0.06%
2023/07/19	12.3	1886.79	18.5	1884.37	1850.00	-6.1	4,859	-0.13%
2023/07/18	16.3	1807.00	9.1	1836.51	1790.00	7.2	4,850	0.15%
2023/07/17	13.3	1830.21	4	1839.82	1795.00	9.3	4,842	0.19%
2023/07/14	16.2	1802.64	20.2	1805.24	1870.00	-4	4,826	-0.08%
2023/07/13	12.2	1718.75	13.8	1726.52	1750.00	-1.6	4,810	-0.03%
2023/07/12	3.3	1646.77	10.2	1646.99	1630.00	-6.9	4,728	-0.15%
2023/07/11	5.1	1602.81	2.2	1643.69	1585.00	2.9	4,749	0.06%
2023/07/10	2.1	1620.27	1.6	1629.38	1615.00	0.5	4,750	0.01%
2023/07/07	13.6	1643.01	5.2	1638.67	1600.00	8.4	4,775	0.18%
2023/07/06	11.2	1654.22	11.2	1654.19	1650.00	0	4,798	0.00%
2023/07/05	6.8	1629.22	4.7	1627.79	1635.00	2.1	4,824	0.04%
2023/07/04	7.3	1678.71	11.2	1698.61	1700.00	-3.8	4,826	-0.08%
2023/07/03	2.2	1645.56	5.1	1647.23	1670.00	-2.9	4,860	-0.06%
2023/06/30	6	1594.23	5.2	1608.97	1605.00	0.8	4,914	0.02%
2023/06/29	10.3	1601.79	12.6	1589.81	1600.00	-2.3	4,975	-0.05%
2023/06/28	7.2	1578.89	9.2	1577.63	1550.00	-2	5,083	-0.04%
2023/06/27	9.4	1577.45	5.1	1568.30	1560.00	4.3	5,115	0.08%
2023/06/26	5.5	1602.49	8.1	1623.55	1615.00	-2.7	5,116	-0.05%
2023/06/21	15.8	1655.08	4.4	1647.69	1625.00	11.3	5,171	0.22%
2023/06/20	5.4	1681.92	10.2	1694.10	1690.00	-4.8	5,237	-0.09%
2023/06/19	5.3	1656.70	8.2	1677.70	1700.00	-2.9	5,267	-0.06%
2023/06/16	10.2	1658.98	3.6	1661.02	1650.00	6.6	5,328	0.12%
2023/06/15	16	1646.50	22.8	1661.93	1645.00	-6.8	5,344	-0.13%
2023/06/14	11.2	1534.33	10.4	1545.54	1565.00	0.8	5,390	0.02%
2023/06/13	10.4	1544.61	24.2	1541.20	1545.00	-13.8	5,427	-0.25%
2023/06/12	1.9	1458.02	5.5	1461.43	1465.00	-3.6	5,431	-0.07%
2023/06/09	3.9	1421.27	8.4	1428.29	1405.00	-4.4	5,444	-0.08%
2023/06/08	13.1	1406.65	4.2	1384.29	1385.00	9	5,478	0.16%
2023/06/07	8.7	1458.95	8.5	1465.87	1465.00	0.2	5,482	0.00%
2023/06/06	8.8	1443.59	8.6	1448.26	1455.00	0.2	5,525	0.00%
2023/06/05	1.9	1455.03	6.6	1456.45	1440.00	-4.8	5,570	-0.09%
2023/06/02	21	1481.23	1.3	1428.87	1425.00	19.7	5,613	0.35%
2023/06/01	2.6	1495.25	9.4	1523.06	1535.00	-6.8	5,680	-0.12%
2023/05/31	12.5	1511.79	9	1497.78	1495.00	3.5	5,798	0.06%
2023/05/30	6.2	1504.42	5.2	1504.15	1490.00	0.9	5,728	0.02%
2023/05/29	22	1514.02	16.1	1511.29	1515.00	6	5,766	0.10%
2023/05/26	21.7	1436.00	19.8	1438.22	1435.00	1.9	5,783	0.03%
2023/05/25	14.9	1371.89	25.9	1383.24	1390.00	-11.1	5,721	-0.19%
2023/05/24	12.6	1251.68	8.4	1243.49	1265.00	4.2	5,684	0.07%
2023/05/23	19.2	1296.50	19	1300.79	1285.00	0.2	5,731	0.00%
2023/05/22	16.3	1288.32	8.3	1288.39	1275.00	8.1	5,822	0.14%
2023/05/19	7.2	1211.39	15.5	1226.47	1280.00	-8.3	5,888	-0.14%
2023/05/18	13.2	1181.09	13.4	1177.25	1165.00	-0.2	5,967	0.00%
2023/05/17	3.2	1147.00	18.3	1158.03	1165.00	-15.1	6,047	-0.25%
2023/05/16	17.3	1147.90	11.2	1147.15	1130.00	6	6,119	0.10%
2023/05/15	9.7	1146.74	6.2	1140.06	1130.00	3.5	6,150	0.06%
2023/05/12	8.1	1146.21	20.3	1148.88	1170.00	-12.2	6,256	-0.20%
2023/05/11	6.2	1122.24	2.4	1117.02	1105.00	3.8	6,376	0.06%
2023/05/10	19.7	1122.38	16.2	1120.54	1130.00	3.5	6,464	0.05%
2023/05/09	9.1	1139.14	11.1	1138.62	1140.00	-1.9	6,503	-0.03%
2023/05/08	22.1	1151.85	10.4	1152.83	1125.00	11.7	6,559	0.18%
2023/05/05	9.2	1113.01	12.8	1129.52	1140.00	-3.6	6,623	-0.05%
2023/05/04	11.2	1109.15	17.3	1111.93	1105.00	-6	6,676	-0.09%
2023/05/03	12.6	1092.53	9.5	1083.68	1080.00	3.1	6,633	0.05%
2023/05/02	22.2	1073.91	30.8	1061.51	1095.00	-8.6	6,607	-0.13%
2023/04/28	24.6	996.70	32.2	999.11	996.00	-7.7	6,628	-0.12%
2023/04/27	18.9	971.26	20.5	966.32	970.00	-1.5	6,611	-0.02%
2023/04/26	12.2	945.97	13	943.85	957.00	-0.8	6,598	-0.01%
2023/04/25	46.2	981.80	25.2	943.84	933.00	21	6,626	0.32%
2023/04/24	8.1	1017.52	8.1	1020.62	1020.00	0	6,556	0.00%
2023/04/21	18	1018.05	17	1023.25	1015.00	1	6,625	0.01%
2023/04/20	7.2	1040.80	9.3	1048.99	1050.00	-2.1	6,649	-0.03%
2023/04/19	8.1	1044.16	15.6	1038.40	1030.00	-7.5	6,737	-0.11%
2023/04/18	18.3	1048.27	7	1040.72	1025.00	11.3	6,847	0.16%
2023/04/17	3.3	1072.34	2.5	1077.02	1070.00	0.8	6,910	0.01%
2023/04/14	3.5	1074.05	6.3	1072.91	1085.00	-2.8	6,975	-0.04%
2023/04/13	10.3	1041.63	7	1040.71	1030.00	3.3	6,998	0.05%
2023/04/12	3.3	1054.91	3.1	1060.47	1070.00	0.2	7,067	0.00%
2023/04/11	15.2	1092.55	9	1075.00	1070.00	6.2	7,105	0.09%
2023/04/10	12	1097.50	19.1	1102.84	1100.00	-7.1	7,221	-0.10%
2023/04/07	11.1	1078.10	10	1083.50	1080.00	1.1	7,208	0.02%
2023/04/06	11.7	1045.87	11.1	1050.40	1070.00	0.6	7,232	0.01%
2023/03/31	16.4	1064.97	13.4	1059.63	1085.00	3	7,240	0.04%
2023/03/30	14.4	1043.67	16.4	1043.83	1050.00	-2	7,257	-0.03%
2023/03/29	14.1	1052.83	32.4	1023.05	1010.00	-18.3	7,282	-0.25%
2023/03/28	20.1	1136.56	11	1131.80	1105.00	9.1	7,304	0.12%
2023/03/27	10.3	1167.35	8.1	1170.65	1180.00	2.2	7,304	0.03%
2023/03/24	13.4	1199.79	15.1	1181.38	1165.00	-1.6	7,341	-0.02%
2023/03/23	19.5	1183.07	18.3	1190.18	1195.00	1.2	7,318	0.02%
2023/03/22	6.2	1154.18	9.3	1154.98	1160.00	-3.1	7,311	-0.04%
2023/03/21	19.2	1141.00	16.3	1130.39	1125.00	2.9	7,354	0.04%
2023/03/20	8.5	1159.76	10.9	1167.34	1170.00	-2.5	7,337	-0.03%
2023/03/17	14.9	1144.90	16.4	1152.07	1130.00	-1.5	7,407	-0.02%
2023/03/16	17.2	1114.16	12	1105.00	1100.00	5.2	7,351	0.07%
2023/03/15	9.7	1116.85	15.9	1132.03	1115.00	-6.2	7,351	-0.08%
2023/03/14	13.1	1126.47	7.2	1108.29	1060.00	5.9	7,388	0.08%
2023/03/13	13.5	1092.76	9.2	1116.74	1130.00	4.3	7,412	0.06%
2023/03/10	6.3	1078.73	5.1	1088.94	1090.00	1.2	7,438	0.02%
2023/03/09	22.2	1113.14	26.4	1114.12	1110.00	-4.2	7,436	-0.06%
2023/03/08	23.7	1088.22	25.6	1090.86	1105.00	-1.9	7,422	-0.03%
2023/03/07	16.2	1061.50	13.2	1077.34	1075.00	3	7,395	0.04%
2023/03/06	25.1	1081.07	21.2	1073.37	1075.00	3.9	7,413	0.05%
2023/03/03	38.1	1167.36	30.2	1140.93	1080.00	8	7,356	0.11%
2023/03/02	18.2	1191.98	14.4	1187.48	1195.00	3.8	7,319	0.05%
2023/03/01	18.9	1147.00	24.5	1153.13	1180.00	-5.6	7,390	-0.08%
2023/02/24	24.4	1150.07	16.3	1152.41	1160.00	8.1	7,479	0.11%
2023/02/23	22.4	1081.05	17.2	1085.65	1115.00	5.1	7,472	0.07%
2023/02/22	21.3	999.39	19.3	1003.09	1015.00	1.9	7,571	0.03%
2023/02/21	33.3	1027.01	57.2	1025.61	1035.00	-23.8	7,661	-0.31%
2023/02/20	21.1	994.94	55.5	1000.53	995.00	-34.4	7,762	-0.44%
2023/02/17	38.6	961.85	39.2	969.31	976.00	-0.5	7,740	-0.01%
2023/02/16	75.3	967.52	62	963.72	958.00	13.4	7,654	0.17%
2023/02/15	43.6	914.39	42.6	917.34	926.00	0.9	7,569	0.01%
2023/02/14	11.5	922.12	18.2	921.52	911.00	-6.8	7,512	-0.09%
2023/02/13	36.7	915.09	30	916.15	898.00	6.7	7,496	0.09%
2023/02/10	30.1	903.79	24	898.75	910.00	6.1	7,592	0.08%
2023/02/09	47.6	943.50	55.3	951.41	920.00	-7.7	7,643	-0.10%
2023/02/08	44.8	904.19	38.3	906.77	925.00	6.5	7,538	0.09%
2023/02/07	39.8	825.53	26.6	836.14	841.00	13.1	7,608	0.17%
2023/02/06	29.7	804.85	15.1	805.81	798.00	14.6	7,604	0.19%
2023/02/03	33.1	850.41	40.3	860.26	860.00	-7.3	7,660	-0.09%
2023/02/02	38	834.85	36.2	832.14	864.00	1.8	7,792	0.02%
2023/02/01	14.5	789.89	15.1	788.25	786.00	-0.6	7,945	-0.01%
2023/01/31	10.2	775.41	20.1	777.05	782.00	-9.9	8,076	-0.12%
2023/01/30	45.3	765.90	26.4	768.71	775.00	18.9	8,186	0.23%
2023/01/17	11.8	715.90	19.6	718.34	722.00	-7.7	8,243	-0.09%
2023/01/16	5.4	694.70	11.1	698.93	705.00	-5.7	8,321	-0.07%
2023/01/13	19.3	706.48	24.2	703.04	682.00	-4.9	8,430	-0.06%
2023/01/12	4.4	698.47	12.5	702.01	702.00	-8.1	8,549	-0.09%
2023/01/11	14.5	689.91	17.7	686.19	701.00	-3.2	8,701	-0.04%
2023/01/10	7.5	687.18	6.1	689.52	692.00	1.4	8,851	0.02%
2023/01/09	7.1	686.66	14.3	683.86	687.00	-7.2	8,932	-0.08%
2023/01/06	12.2	658.83	18.4	657.23	650.00	-6.1	8,989	-0.07%
2023/01/05	22.4	679.47	14.1	668.71	650.00	8.3	9,077	0.09%
2023/01/04	14.3	680.17	15.1	681.86	685.00	-0.8	9,011	-0.01%
2023/01/03	2.4	666.57	3	671.67	684.00	-0.6	8,930	-0.01%
2022/12/30	12.3	654.97	13.1	649.90	641.00	-0.8	8,928	-0.01%
2022/12/29	9	640.22	11	643.82	650.00	-2	8,960	-0.02%
2022/12/28	13.2	651.68	5	641.00	636.00	8.2	8,969	0.09%
2022/12/27	3	705.00	7	700.71	702.00	-4	8,856	-0.05%
2022/12/26	13.1	703.84	8.1	706.30	698.00	5	8,885	0.06%
2022/12/23	15	722.93	14	727.00	726.00	1	8,863	0.01%
2022/12/22	18	751.16	16	753.43	730.00	2	8,871	0.02%
2022/12/21	10	748.21	9	751.78	750.00	1	8,850	0.01%
2022/12/20	24.2	774.33	11.1	755.68	745.00	13.1	8,847	0.15%
2022/12/19	6	778.50	8	792.54	812.00	-2	8,748	-0.02%
2022/12/16	8	779.90	6	786.00	787.00	2	8,737	0.02%
2022/12/15	3	784.31	4	786.00	784.00	-1	8,727	-0.01%
2022/12/14	8	789.25	9.1	789.70	790.00	-1.1	8,697	-0.01%
2022/12/13	5	774.80	5	782.80	767.00	0	8,618	0.00%
2022/12/12	13	772.40	20.1	774.80	762.00	-7	8,540	-0.08%
2022/12/09	11	784.12	14	787.93	794.00	-3	8,515	-0.03%
2022/12/08	7	752.31	7	756.01	763.00	0	8,504	0.00%
2022/12/07	9	754.68	7	756.85	742.00	2	8,511	0.02%
2022/12/06	11	761.41	13	774.23	764.00	-2	8,508	-0.02%
2022/12/05	13	770.38	11	767.09	761.00	2	8,527	0.02%
2022/12/02	7.1	747.20	9	752.44	776.00	-1.9	8,548	-0.02%
2022/12/01	2	745.00	6.1	749.32	740.00	-4.1	8,524	-0.05%
2022/11/30	12	738.17	12	739.00	731.00	0	8,531	0.00%
2022/11/29	7	726.29	6.1	728.33	727.00	0.9	8,517	0.01%
2022/11/28	15	744.74	11	739.27	732.00	4	8,537	0.05%
2022/11/25	7.1	734.30	11.1	739.14	740.00	-4	8,506	-0.05%
2022/11/24	18.1	726.11	19.2	731.55	745.00	-1.1	8,455	-0.01%
2022/11/23	8	708.75	5	710.80	706.00	3	8,382	0.04%
2022/11/22	8	722.62	7.1	719.73	718.00	0.9	8,293	0.01%
2022/11/21	6	737.50	17.1	738.65	735.00	-11.1	8,222	-0.14%
2022/11/18	18	744.65	15.1	743.73	732.00	2.9	8,162	0.04%
2022/11/17	15.1	706.39	14	712.36	735.00	1.1	8,035	0.01%
2022/11/16	28	665.91	23.1	669.82	694.00	4.9	7,895	0.06%
2022/11/15	9.2	647.69	10	650.70	648.00	-0.8	7,755	-0.01%
2022/11/14	7	640.57	6.2	642.02	644.00	0.8	7,727	0.01%
2022/11/11	25	641.96	31	642.54	640.00	-6	7,746	-0.08%
2022/11/10	16	593.00	17	592.47	597.00	-1	7,659	-0.01%
2022/11/09	23	584.66	22	584.55	591.00	1	7,625	0.01%
2022/11/08	22	589.27	24.3	582.52	575.00	-2.3	7,619	-0.03%
2022/11/07	23.1	562.12	21.1	567.86	575.00	2	7,477	0.03%
2022/11/04	11	543.64	7.1	543.57	544.00	3.9	7,361	0.05%
2022/11/03	25	529.40	24.7	525.69	544.00	0.3	7,287	0.00%
2022/11/02	6.2	493.84	7.1	497.65	508.00	-0.9	7,153	-0.01%
2022/11/01	18.1	486.83	18.1	487.17	493.50	0	7,105	0.00%
2022/10/31	37	479.38	23.4	481.07	487.50	13.6	7,021	0.19%
2022/10/28	11.3	448.01	36.1	443.52	470.50	-24.8	6,845	-0.36%
2022/10/27	15	418.27	19.1	422.20	428.00	-4	6,614	-0.06%
2022/10/26	32.1	396.78	52	390.13	398.50	-20	6,508	-0.31%
2022/10/25	12	400.38	8	398.44	399.00	4	6,457	0.06%
2022/10/24	22.1	409.78	23	410.02	399.00	-1	6,438	-0.01%
2022/10/21	24.1	409.99	15	410.66	398.50	9.1	6,349	0.14%
2022/10/20	60	423.58	45	421.19	427.00	15	6,236	0.24%
2022/10/19	36	423.68	38.3	424.24	421.50	-2.3	6,037	-0.04%
2022/10/18	13.1	419.50	11	417.77	413.00	2.1	5,869	0.04%
2022/10/17	35	435.11	24	439.91	446.50	11	5,699	0.19%
2022/10/14	15.2	455.25	9	451.88	433.00	6.2	5,590	0.11%
2022/10/13	13.1	464.59	18	486.53	444.50	-4.9	5,502	-0.09%
2022/10/12	3.2	498.94	1	493.50	493.50	2.2	5,313	0.04%
2022/10/11	1.7	548.01	5	548.00	548.00	-3.3	5,376	-0.06%
2022/10/07	10	603.60	11	604.18	608.00	-1	5,505	-0.02%
2022/10/06	5	598.23	10.1	602.28	616.00	-5.1	5,522	-0.09%
2022/10/05	16.1	587.62	15	574.20	573.00	1.1	5,441	0.02%
2022/10/04	4	582.00	7.1	586.34	590.00	-3.1	5,416	-0.06%
2022/10/03	6.1	578.27	4	574.75	564.00	2.1	5,396	0.04%
2022/09/30	8	578.38	9	577.23	589.00	-1	5,414	-0.02%
2022/09/29	12	580.25	16.5	582.15	576.00	-4.5	5,453	-0.08%
2022/09/28	14.1	566.06	12	566.25	560.00	2.1	5,460	0.04%
2022/09/27	19.2	569.77	16	577.13	585.00	3.2	5,476	0.06%
2022/09/26	8.1	577.39	7.1	580.04	576.00	1	5,435	0.02%
2022/09/23	10.2	595.28	10	591.20	583.00	0.2	5,440	0.00%
2022/09/22	9	601.34	6.6	603.18	606.00	2.4	5,412	0.04%
2022/09/21	4	587.25	7.1	591.69	595.00	-3.1	5,388	-0.06%
2022/09/20	2	588.00	2.4	583.58	588.00	-0.4	5,407	-0.01%
2022/09/19	6.4	573.28	3	575.00	574.00	3.4	5,413	0.06%
2022/09/16	6.6	582.80	4	578.50	575.00	2.6	5,419	0.05%
2022/09/15	6.1	607.75	9	598.67	595.00	-2.9	5,408	-0.05%
2022/09/14	4	590.00	1.1	596.64	597.00	2.9	5,350	0.05%
2022/09/13	6	588.50	10	591.19	592.00	-4	5,290	-0.08%
2022/09/12	7	579.00	11	585.26	589.00	-4	5,245	-0.08%
2022/09/08	8	547.14	10.2	552.79	562.00	-2.2	5,155	-0.04%
2022/09/07	8.2	525.11	8	531.88	530.00	0.2	5,066	0.00%
2022/09/06	5	541.58	9.8	536.32	535.00	-4.8	5,009	-0.10%
2022/09/05	5.8	534.17	4	527.75	524.00	1.8	4,974	0.04%
2022/09/02	4	541.07	8	542.13	542.00	-4	4,948	-0.08%
2022/09/01	10	534.25	5	536.33	521.00	5	4,914	0.10%
2022/08/31	5	542.80	4	542.25	542.00	1	4,906	0.02%
2022/08/30	11	544.91	5	543.40	543.00	6	4,958	0.12%
2022/08/29	4	536.54	8	537.63	549.00	-4	4,929	-0.08%
2022/08/26	15.1	581.88	15	577.04	560.00	0.1	4,887	0.00%
2022/08/25	15	595.40	13	586.17	587.00	2	4,832	0.04%
2022/08/24	13	587.62	13	586.31	581.00	0	4,837	0.00%
2022/08/23	9	583.56	6	587.83	587.00	3	4,827	0.06%
2022/08/22	5	597.60	3.1	592.36	579.00	1.9	4,806	0.04%
2022/08/19	14	601.57	15	599.66	596.00	-1	4,796	-0.02%
2022/08/18	14	579.00	7	584.00	590.00	7	4,735	0.15%
2022/08/17	3	563.33	1	563.00	562.00	2	4,710	0.04%
2022/08/16	2.1	572.55	2.1	568.14	567.00	0	4,724	0.00%
2022/08/15	7	554.87	18	565.33	572.00	-11	4,717	-0.23%
2022/08/12	8	540.25	8	548.50	548.00	0	4,705	0.00%
2022/08/11	2.1	539.02	7.6	540.88	540.00	-5.6	4,760	-0.12%
2022/08/10	5.3	524.40	3	523.00	522.00	2.3	4,722	0.05%
2022/08/09	6.3	530.43	4	531.25	536.00	2.3	4,736	0.05%
2022/08/08	14	547.14	16	544.81	546.00	-2	4,719	-0.04%
2022/08/05	8	534.39	6.1	539.30	549.00	1.9	4,800	0.04%
2022/08/04	9	513.67	11.4	518.59	520.00	-2.4	4,856	-0.05%
2022/08/03	5	504.00	4.1	506.94	503.00	1	4,803	0.02%
2022/08/02	10.1	506.26	7	507.86	511.00	3.1	4,826	0.06%
2022/08/01	4	518.78	14	520.71	531.00	-10	4,782	-0.21%
2022/07/29	11.2	534.62	9	533.31	505.00	2.2	4,755	0.05%
2022/07/28	7.2	528.46	4.2	528.84	524.00	3	4,692	0.06%
2022/07/27	7	541.43	7	543.14	544.00	0	4,654	0.00%
2022/07/26	7.2	545.53	6	546.17	546.00	1.2	4,627	0.03%
2022/07/25	3	537.33	3	543.33	549.00	0	4,642	0.00%
2022/07/22	16.2	553.02	12	550.74	537.00	4.2	4,600	0.09%
2022/07/21	9.1	552.01	6	550.66	553.00	3.1	4,550	0.07%
2022/07/20	45.1	554.97	44	554.70	555.00	1.1	4,513	0.02%
2022/07/19	12	532.42	17	531.11	533.00	-5	4,430	-0.11%
2022/07/18	15	532.40	13	533.77	540.00	2	4,398	0.05%
2022/07/15	19	497.45	30	497.88	516.00	-11	4,277	-0.26%
2022/07/14	19	465.40	14	464.54	478.00	5	4,139	0.12%
2022/07/13	11	459.27	9	462.11	460.00	2	4,037	0.05%
2022/07/12	9	441.39	8	437.44	433.00	1	3,986	0.03%
2022/07/11	6	479.42	6	477.58	475.00	0	3,923	0.00%
2022/07/08	12	478.71	10	481.50	478.50	2	3,873	0.05%
2022/07/07	4	440.38	5	441.60	469.00	-1	3,781	-0.03%
2022/07/06	14	447.75	14	447.18	435.50	0	3,687	0.00%
2022/07/05	7	456.64	6	447.00	450.50	1	3,602	0.03%
2022/07/04	12	455.01	12	455.00	462.50	0	3,516	0.00%
2022/07/01	3	475.15	2	486.00	439.00	1	3,466	0.03%
2022/06/30	5	497.70	2	484.75	481.00	3	3,396	0.09%
2022/06/29	1	510.00	3	514.00	511.00	-2	3,361	-0.06%
2022/06/28	4	526.25	2	532.00	522.00	2	3,321	0.06%
2022/06/27	2	516.50	3.1	517.97	534.00	-1.1	3,285	-0.03%
2022/06/24	2	490.00	2	489.00	486.00	0	3,254	0.00%
2022/06/23	1.1	474.05	1	485.00	480.50	0.1	3,221	0.00%
2022/06/22	7.2	508.47	2.2	477.73	474.00	5	3,193	0.16%
2022/06/21	5	512.80	1	516.00	516.00	4	3,152	0.13%
2022/06/20	4	517.25	3	510.67	505.00	1	3,185	0.03%
2022/06/17	3	529.33	7	535.86	530.00	-4	3,178	-0.13%
2022/06/16	6	547.33	4	564.00	541.00	2	3,119	0.06%
2022/06/15	3	568.33	3	566.33	560.00	0	3,094	0.00%
2022/06/14	6.2	562.35	5	556.60	566.00	1.2	3,084	0.04%
2022/06/13	4.4	575.02	5	572.00	573.00	-0.6	3,037	-0.02%
2022/06/10	4	584.25	8	586.13	588.00	-4	3,023	-0.13%
2022/06/09	5	579.39	3	573.67	575.00	2	2,962	0.07%
2022/06/08	1	559.00	4	576.50	584.00	-3	2,910	-0.10%
2022/06/07	5	556.00	8.3	553.35	560.00	-3.3	2,840	-0.12%
2022/06/06	1.3	542.92	1	542.94	538.00	0.3	2,818	0.01%
2022/06/02	5	553.40	1	546.00	542.00	4	2,806	0.14%
2022/06/01	6	567.83	9	573.21	566.00	-3	2,782	-0.11%
2022/05/31	5	561.20	3	560.98	553.00	2	2,738	0.07%
2022/05/30	1	572.97	6	560.33	555.00	-5	2,725	-0.18%
2022/05/27	5	562.80	5	559.97	555.00	0	2,706	0.00%
2022/05/26	6	568.17	3.4	573.05	563.00	2.6	2,668	0.10%
2022/05/25	6	557.67	9	569.65	576.00	-3	2,632	-0.12%
2022/05/24	1	558.96	3	562.67	555.00	-2	2,581	-0.08%
2022/05/23	4	562.50	2.1	566.82	561.00	1.9	2,540	0.07%
2022/05/20	4	551.75	9	563.31	573.00	-5	2,505	-0.20%
2022/05/19	7	536.43	5	543.00	547.00	2	2,412	0.08%
2022/05/18	3	528.33	4	531.21	535.00	-1	2,292	-0.04%
2022/05/17	5	520.00	4	524.75	529.00	1	2,261	0.04%
2022/05/16	10	518.19	11	518.09	517.00	-1	2,238	-0.04%
2022/05/13	14	511.77	14	516.52	518.00	0	2,177	0.00%
2022/05/12	23	515.35	21.1	508.75	505.00	1.9	2,042	0.10%
2022/05/11	3	491.67	3	496.67	499.00	0	1,906	0.00%
2022/05/10	6	488.33	4.3	483.96	497.00	1.7	1,891	0.09%
2022/05/09	0.3	467.67	1	466.55	466.00	-0.7	1,838	-0.04%
2022/05/06	8	486.44	8	486.44	491.00	0	1,821	0.00%
2022/05/05	4.1	479.73	4.7	482.87	488.00	-0.6	1,794	-0.03%
2022/05/04	4	440.77	4	442.99	447.00	0	1,728	0.00%
2022/05/03	5	430.09	4.1	428.37	432.00	0.9	1,708	0.06%
2022/04/29	2	394.08	3	401.00	414.50	-1	1,677	-0.06%
2022/04/28	0	386.00	0	0.00	383.00	0	1,647	0.00%
2022/04/27	3	379.29	2	379.25	384.00	1	1,639	0.06%
2022/04/26	0	390.00	1	410.00	391.00	-1	1,624	-0.06%
2022/04/25	1.1	405.69	4	404.75	406.00	-2.9	1,610	-0.18%
2022/04/22	1.5	455.00	0	0.00	444.00	1.5	1,596	0.09%
2022/04/21	0	0.00	1	473.00	472.50	-1	1,604	-0.06%
2022/04/20	1	465.00	1	476.00	469.50	0	1,601	0.00%
2022/04/19	0	0.00	1	483.00	471.00	-1	1,598	-0.06%
2022/04/18	5	469.50	1	466.00	469.00	4	1,605	0.25%
2022/04/15	1	468.00	0	0.00	457.50	1	1,600	0.06%
2022/04/13	0	0.00	2	475.50	480.00	-2	1,654	-0.12%
2022/04/12	0	0.00	1	474.50	474.50	-1	1,652	-0.06%
2022/04/11	1.1	460.06	0	0.00	460.00	1.1	1,644	0.07%
2022/04/08	1	488.50	1.1	482.83	478.00	0	1,636	0.00%
2022/04/07	1.1	499.50	0	0.00	482.00	1.1	1,633	0.07%
2022/04/06	0	492.00	0	0.00	490.00	0	1,614	0.00%
2022/03/28	2	507.06	0	0.00	508.00	2	1,561	0.13%
2022/03/25	1.1	524.71	1.1	513.73	513.00	-0.1	1,556	0.00%
2022/03/24	1.1	512.25	7.1	513.97	518.00	-6	1,536	-0.39%
2022/03/23	2	511.96	7.6	510.77	517.00	-5.6	1,576	-0.36%
2022/03/22	1	487.00	2.2	483.25	488.00	-1.2	1,580	-0.08%
2022/03/17	2	459.00	3	459.67	463.00	-1	1,562	-0.06%
2022/03/16	0	0.00	1	432.00	431.50	-1	1,549	-0.06%
2022/03/15	3.4	434.42	1	460.50	427.00	2.4	1,564	0.15%
2022/03/14	0	464.00	2	472.25	463.00	-2	1,558	-0.13%
2022/03/11	1	476.50	0	0.00	475.00	1	1,574	0.06%
2022/03/10	4	475.38	2	475.50	475.50	2	1,592	0.13%
2022/03/09	0	0.00	1	457.50	455.00	-1	1,600	-0.06%
2022/03/08	0	445.00	4	450.75	444.00	-4	1,607	-0.25%
2022/03/07	1.1	455.45	1	442.00	447.00	0.1	1,606	0.00%
2022/03/04	5	478.80	0	0.00	477.00	5	1,599	0.31%
2022/03/03	3.1	478.14	3	481.36	482.00	0.1	1,603	0.01%
2022/03/02	1	465.00	0	0.00	471.00	1	1,593	0.06%
2022/03/01	0	0.00	1	463.00	462.00	-1	1,624	-0.06%
2022/02/25	0.1	447.93	0	0.00	457.00	0.1	1,646	0.00%
2022/02/24	0.1	447.00	1	450.00	440.00	-0.9	1,663	-0.05%
2022/02/23	5	455.80	3	455.17	452.50	2	1,661	0.12%
2022/02/22	2.2	460.21	2	455.00	451.00	0.2	1,687	0.01%
2022/02/21	3	464.27	0	0.00	476.00	3	1,689	0.18%
2022/02/18	1	460.00	3	457.00	463.00	-2	1,717	-0.12%
2022/02/17	1.4	466.12	2	460.50	458.50	-0.6	1,739	-0.03%
2022/02/16	2.4	480.84	0	485.00	477.00	2.3	1,751	0.13%
2022/02/15	0.3	466.50	0	0.00	464.50	0.3	1,750	0.02%
2022/02/14	0	460.00	1	459.00	461.00	-1	1,786	-0.06%
2022/02/11	0	473.00	0	0.00	470.00	0	1,800	0.00%
2022/02/10	2	468.00	0	0.00	473.00	2	1,846	0.11%
2022/02/09	1	474.50	1	475.50	476.00	0	1,863	0.00%
2022/02/08	0	0.00	3	453.00	458.00	-3	1,860	-0.16%
2022/02/07	1	451.50	3	463.50	440.50	-2	1,861	-0.11%
2022/01/26	0	473.50	1	469.00	472.50	-1	1,828	-0.05%
2022/01/25	0	480.00	0	0.00	467.00	0	1,855	0.00%
2022/01/24	0.1	485.00	0	0.00	485.00	0.1	1,888	0.00%
2022/01/21	1	488.01	0	0.00	486.50	1	1,924	0.05%
2022/01/20	1.1	502.18	1	496.00	495.50	0.1	1,983	0.01%
2022/01/19	6	510.67	0	0.00	504.00	6	2,021	0.30%
2022/01/18	3.1	534.00	1	534.00	523.00	2.1	2,067	0.10%
2022/01/17	2	508.00	2	510.00	517.00	0	2,108	0.00%
2022/01/14	1	485.00	1	497.00	507.00	0	2,221	0.00%
2022/01/13	1	502.00	0	0.00	498.00	1	2,277	0.04%
2022/01/12	0	0.00	1	505.00	505.00	-1	2,315	-0.04%
2022/01/11	1	505.00	0	506.00	505.00	1	2,362	0.04%
2022/01/10	1	520.00	0	0.00	523.00	1	2,378	0.04%
2022/01/07	0.3	533.66	0	0.00	527.00	0.3	2,463	0.01%
2022/01/06	1	542.22	0	0.00	545.00	1	2,478	0.04%
2022/01/05	0	581.00	0	0.00	580.00	0	2,491	0.00%
2022/01/04	0	585.00	0	0.00	582.00	0	2,535	0.00%
2022/01/03	1	590.00	0	0.00	580.00	1	2,653	0.04%
2021/12/30	1	588.03	0	0.00	586.00	1	2,738	0.04%
2021/12/29	1	594.00	0	0.00	591.00	1	2,812	0.04%
2021/12/28	1	592.01	1	601.74	591.00	0	2,895	0.00%
2021/12/27	1	591.00	0	0.00	595.00	1	2,931	0.03%
2021/12/24	0	0.00	0	606.00	604.00	0	2,960	0.00%
2021/12/23	0	604.00	0	0.00	603.00	0	3,015	0.00%
2021/12/22	1	609.00	1	608.00	606.00	0	3,060	0.00%
2021/12/21	0	0.00	2	610.00	612.00	-2	3,087	-0.06%
2021/12/20	2	606.99	2	603.00	601.00	0	3,118	0.00%
2021/12/17	11	618.65	5	612.70	604.00	6	3,201	0.19%
2021/12/16	2	620.02	5.1	646.48	661.00	-3.1	3,180	-0.10%
2021/12/15	0	598.00	1.3	599.83	601.00	-1.3	3,171	-0.04%
2021/12/13	0	0.00	1	592.00	592.00	-1	3,381	-0.03%
2021/12/10	0	578.00	0	0.00	584.00	0	3,472	0.00%
2021/12/09	0	0.00	2	578.53	587.00	-2	3,561	-0.06%
2021/12/07	0	570.00	0	0.00	568.00	0	3,579	0.00%
2021/12/06	4.2	571.84	0	0.00	572.00	4.2	3,568	0.12%
2021/12/03	5	605.80	4.6	603.12	599.00	0.5	3,569	0.01%
2021/12/02	0	0.00	1	598.00	595.00	-1	3,574	-0.03%
2021/11/30	8	585.50	1	585.00	589.00	7	3,622	0.19%
2021/11/26	2	565.51	0	0.00	567.00	2	3,708	0.05%
2021/11/25	1.2	560.22	59	562.24	560.00	-57.9	3,724	-1.55%
2021/11/24	2.5	577.60	1	576.00	572.00	1.5	3,706	0.04%
2021/11/23	0	0.00	0.3	585.00	582.00	-0.3	3,695	-0.01%
2021/11/22	1	602.00	2.1	612.87	610.00	-1.1	3,775	-0.03%
2021/11/19	3.3	607.77	7.3	613.96	600.00	-4	3,783	-0.11%
2021/11/18	2.1	602.42	2	600.00	598.00	0.1	3,770	0.00%
2021/11/17	0	0.00	1	599.00	604.00	-1	3,763	-0.03%
2021/11/16	0	0.00	1	586.00	586.00	-1	3,734	-0.03%
2021/11/15	2.4	570.73	21	577.23	570.00	-18.6	3,718	-0.50%
2021/11/12	2	582.50	1	591.00	578.00	1	3,700	0.03%
2021/11/11	4	585.50	3	586.67	588.00	1	3,678	0.03%
2021/11/10	3.6	580.88	43	587.12	583.00	-39.4	3,648	-1.08%
2021/11/09	6	593.15	2	603.44	591.00	4	3,628	0.11%
2021/11/08	24	626.27	13	603.59	598.00	11	3,596	0.31%
2021/11/05	1	600.53	7	613.14	618.00	-6	3,552	-0.17%
2021/11/04	11	610.27	1	603.00	603.00	10	3,533	0.28%
2021/11/03	3	599.66	5	602.60	605.00	-2	3,518	-0.06%
2021/11/02	6	611.50	2	605.50	594.00	4	3,493	0.11%
2021/11/01	18	617.28	4.3	616.63	609.00	13.7	3,480	0.39%
2021/10/29	7	603.86	7	605.57	598.00	0	3,466	0.00%
2021/10/28	9	608.00	5	607.40	599.00	4	3,456	0.12%
2021/10/27	2	584.56	2	589.00	600.00	0	3,402	0.00%
2021/10/26	6.2	581.16	6	573.50	567.00	0.2	3,366	0.01%
2021/10/25	1	572.01	1	580.00	580.00	0	3,316	0.00%
2021/10/22	25	549.24	8.2	564.88	572.00	16.8	3,281	0.51%
2021/10/21	31	535.77	13	535.46	532.00	18	3,229	0.56%
2021/10/20	1	520.00	0	0.00	521.00	1	3,160	0.03%
2021/10/19	6	517.17	1	520.00	517.00	5	3,136	0.16%
2021/10/18	1	512.00	2	504.50	505.00	-1	3,103	-0.03%
2021/10/15	17	517.76	5.1	525.47	502.00	11.9	3,085	0.39%
2021/10/14	5	502.00	0	0.00	505.00	5	3,006	0.17%
2021/10/13	0	498.50	10	496.75	496.50	-10	2,973	-0.34%
2021/10/12	12	532.50	3	521.00	519.00	9	2,946	0.31%
2021/10/08	29	531.07	7	528.71	532.00	22	2,914	0.75%
2021/10/07	0	528.00	5.1	510.37	528.00	-5	2,796	-0.18%
2021/10/06	5	487.30	5	488.80	480.00	0	2,746	0.00%
2021/10/05	2	486.25	3	471.17	483.50	-1	2,717	-0.04%
2021/10/04	1.1	481.64	2	486.00	464.00	-0.9	2,661	-0.03%
2021/10/01	2.1	491.43	1	481.50	481.50	1.1	2,650	0.04%
2021/09/30	3	491.00	3	498.83	501.00	0	2,630	0.00%
2021/09/29	1.4	485.50	1	494.95	483.00	0.4	2,602	0.01%
2021/09/28	0	0.00	1.1	500.28	500.00	-1.1	2,680	-0.04%
2021/09/27	1	502.00	1	501.98	504.00	0	2,748	0.00%
2021/09/24	4	497.92	3.1	499.62	499.50	1	2,727	0.04%
2021/09/23	3	480.83	3	482.67	488.00	0	2,636	0.00%
2021/09/22	0	473.33	0	474.00	464.50	0	2,601	0.00%
2021/09/17	18	490.94	21	488.40	494.50	-3	2,551	-0.12%
2021/09/16	9	490.28	9	495.56	472.50	0	2,466	0.00%
2021/09/15	11	482.41	11.1	481.02	476.00	-0.1	2,368	0.00%
2021/09/14	9	485.22	11.2	480.31	474.00	-2.2	2,293	-0.09%
2021/09/13	1	458.50	1	452.00	462.00	0	2,228	0.00%
2021/09/10	2	454.50	1	454.50	456.00	1	2,253	0.04%
2021/09/09	1	437.50	1	438.50	443.00	0	2,307	0.00%
2021/09/08	1	446.50	2	439.25	433.00	-1	2,346	-0.04%
2021/09/07	0	0.00	1	450.00	449.00	-1	2,360	-0.04%
2021/09/06	1	464.00	6	458.50	446.00	-5	2,397	-0.21%
2021/09/03	3	458.33	4	457.88	464.50	-1	2,456	-0.04%
2021/09/02	5	460.00	11	458.00	452.00	-6	2,430	-0.25%
2021/09/01	0	0.00	0	446.50	446.00	0	2,368	0.00%
2021/08/31	2	421.75	4.3	425.63	432.50	-2.3	2,327	-0.10%
2021/08/30	0	0.00	3	414.84	415.00	-3	2,315	-0.13%
2021/08/27	2	423.00	1	422.50	422.50	1	2,300	0.04%
2021/08/26	11	433.73	9	432.50	422.50	2	2,281	0.09%
2021/08/25	3.1	412.11	4.2	414.59	417.00	-1.1	2,186	-0.05%
2021/08/24	0	409.00	1.4	411.60	409.50	-1.4	2,193	-0.06%
2021/08/23	1	397.99	0	0.00	398.50	1	2,178	0.05%
2021/08/20	0.1	389.00	0	0.00	387.00	0.1	2,184	0.00%
2021/08/19	0	0.00	1	391.00	383.00	-1	2,192	-0.05%
2021/08/17	0	383.50	1	383.50	375.50	-1	2,235	-0.04%
2021/08/16	1	384.50	1	384.50	384.50	0	2,250	0.00%
2021/08/13	0	0.00	4	384.00	380.00	-4	2,271	-0.18%
2021/08/12	1	378.50	0	0.00	387.50	1	2,285	0.04%
2021/08/11	1	374.00	1	375.50	376.00	0	2,296	0.00%
2021/08/10	5	375.10	2	377.50	377.00	3	2,318	0.13%
2021/08/09	0	374.69	1	368.50	367.00	-1	2,327	-0.04%
2021/08/06	0	378.50	0	0.00	375.00	0	2,361	0.00%
2021/08/05	2	378.25	3.5	383.00	381.00	-1.5	2,389	-0.06%
2021/08/04	2.2	391.43	8	394.31	384.50	-5.8	2,414	-0.24%
2021/08/03	1.2	403.94	0	0.00	393.00	1.2	2,420	0.05%
2021/08/02	0	408.00	0	0.00	408.50	0	2,406	0.00%
2021/07/30	0	416.50	0	0.00	411.50	0	2,418	0.00%
2021/07/29	0	0.00	0	412.00	420.00	0	2,442	0.00%
2021/07/28	3	406.83	4	409.13	408.00	-1	2,456	-0.04%
2021/07/27	14	448.58	6	445.33	428.00	8	2,497	0.32%
2021/07/26	1	440.00	10	442.00	441.00	-9	2,461	-0.37%
2021/07/22	0	0.00	1	428.01	440.50	-1	2,504	-0.04%
2021/07/21	0	0.00	1	430.50	424.50	-1	2,528	-0.04%
2021/07/20	1	433.50	3.1	434.97	427.50	-2.1	2,545	-0.08%
2021/07/19	2	442.75	2	438.00	447.50	0	2,542	0.00%
2021/07/16	14	437.14	2	437.25	438.50	12	2,586	0.46%
2021/07/15	2	449.79	1	454.00	453.00	1	2,609	0.04%
2021/07/14	0	0.00	1	447.00	448.00	-1	2,628	-0.04%
2021/07/13	7	448.18	0	0.00	446.00	7	2,663	0.26%
2021/07/12	6	459.33	1.1	457.40	463.00	4.9	2,742	0.18%
2021/07/09	0	0.00	7.4	441.20	440.00	-7.4	2,842	-0.26%
2021/07/08	3	444.67	3	442.67	438.50	0	2,854	0.00%
2021/07/07	2	439.25	2	434.50	433.50	0	2,858	0.00%
2021/07/06	2	448.25	4	444.38	438.00	-2	2,879	-0.07%
2021/07/05	16	453.00	13	460.77	445.00	3	2,914	0.10%
2021/07/02	13	426.04	24.2	432.84	448.50	-11.2	2,826	-0.40%
2021/07/01	2	413.00	2	415.25	408.00	0	2,766	0.00%
2021/06/30	2	415.50	0	0.00	413.00	2	2,800	0.07%
2021/06/29	0	0.00	1	418.00	412.00	-1	2,871	-0.03%
2021/06/28	1	416.00	1	421.00	414.00	0	2,874	0.00%
2021/06/25	1	421.00	2	419.00	418.50	-1	2,885	-0.03%
2021/06/24	1	419.50	4.1	421.39	424.50	-3.1	2,911	-0.11%
2021/06/23	1	415.96	2.2	409.77	417.00	-1.2	2,929	-0.04%
2021/06/22	5	414.70	3	415.33	405.50	2	2,980	0.07%
2021/06/21	6.1	416.23	6.8	418.50	417.00	-0.7	3,003	-0.02%
2021/06/18	7.1	417.62	9.1	421.98	410.00	-2.1	2,976	-0.07%
2021/06/17	7.1	411.35	4.2	413.33	415.00	2.9	2,919	0.10%
2021/06/16	2	407.25	2	408.25	408.00	0	2,910	0.00%
2021/06/15	6.2	397.08	5	399.11	403.00	1.2	2,885	0.04%
2021/06/11	2.1	382.44	3.1	388.71	389.00	-1.1	2,856	-0.04%
2021/06/10	0	365.00	1.1	361.36	365.50	-1.1	2,787	-0.04%
2021/06/09	1	354.00	1	356.50	354.00	0	2,813	0.00%
2021/06/08	1	354.00	2.1	356.28	354.00	-1.1	2,857	-0.04%
2021/06/07	1	345.50	1.1	348.81	351.50	-0.1	2,913	0.00%
2021/06/03	0	0.00	0.2	352.27	352.00	-0.2	2,947	-0.01%
2021/06/02	1.2	350.00	0	0.00	350.00	1.2	2,995	0.04%
2021/06/01	1.1	370.93	4	364.38	356.00	-2.9	3,039	-0.10%
2021/05/31	1.1	361.14	0.1	363.00	360.00	1	3,067	0.03%
2021/05/28	1.5	354.97	1	356.50	357.00	0.5	3,126	0.02%
2021/05/27	1.1	351.80	1.3	350.70	354.00	-0.1	3,184	0.00%
2021/05/26	1.3	348.22	2	350.50	346.50	-0.7	3,237	-0.02%
2021/05/25	9.1	349.37	5	349.50	347.50	4.1	3,345	0.12%
2021/05/24	2	349.75	1	333.50	352.00	1	3,494	0.03%
2021/05/21	0	0.00	1.1	338.19	340.50	-1.1	3,556	-0.03%
2021/05/20	1	316.50	1.1	317.88	325.00	-0.1	3,657	0.00%
2021/05/19	0.1	322.75	2	323.00	320.50	-1.9	3,700	-0.05%
2021/05/18	3	318.67	1	321.00	331.00	2	3,776	0.05%
2021/05/17	0	0.00	0	310.00	304.50	0	3,830	0.00%
2021/05/14	1	331.00	4	327.25	331.00	-3	3,849	-0.08%
2021/05/13	0.1	309.50	1	321.00	312.00	-1	3,830	-0.02%
2021/05/12	3	321.06	6.2	325.15	319.50	-3.1	3,873	-0.08%
2021/05/11	4.3	336.65	0	0.00	333.00	4.3	3,910	0.11%
2021/05/10	0	0.00	4	371.00	369.50	-4	3,964	-0.10%
2021/05/07	1.1	366.21	1.1	360.71	364.50	0.1	4,065	0.00%
2021/05/06	4.1	356.69	7	355.00	352.50	-3	4,089	-0.07%
2021/05/05	3	369.33	3	377.29	360.00	0	4,102	0.00%
2021/05/04	1.2	362.31	0	0.00	377.00	1.2	4,152	0.03%
2021/05/03	1	392.00	0	0.00	387.00	1	4,178	0.02%
2021/04/29	3	414.48	0.3	415.00	402.50	2.7	4,239	0.06%
2021/04/28	0.3	409.17	1	406.50	405.00	-0.7	4,253	-0.02%
2021/04/27	1	407.46	1	409.79	409.00	0	4,350	0.00%
2021/04/26	1.1	406.55	0	0.00	400.00	1.1	4,366	0.03%
2021/04/23	2	402.25	1	401.00	405.00	1	4,395	0.02%
2021/04/22	6.2	407.49	3.1	410.13	395.50	3.1	4,510	0.07%
2021/04/21	3	410.50	4	411.38	409.50	-1	4,604	-0.02%
2021/04/20	2	417.00	4	415.26	422.50	-2	4,788	-0.04%
2021/04/19	5.1	407.00	3	411.33	406.50	2.1	4,889	0.04%
2021/04/16	8.6	422.58	5	425.70	417.50	3.6	4,960	0.07%
2021/04/15	5	420.20	7.3	425.27	440.00	-2.3	5,031	-0.05%
2021/04/14	2.2	394.34	2	398.50	400.00	0.2	5,071	0.00%
2021/04/13	0	399.50	1	405.95	399.50	-1	5,307	-0.02%
2021/04/12	1.7	398.97	1	408.00	395.00	0.7	5,572	0.01%
2021/04/09	3.1	402.87	2	409.00	405.00	1.1	5,684	0.02%
2021/04/08	5	409.60	3	413.83	413.50	2	5,670	0.04%
2021/04/07	1	417.00	3	413.87	411.00	-2	5,725	-0.04%
2021/04/06	11	414.14	1	417.00	413.50	10	5,725	0.17%
2021/04/01	7	412.14	8	409.19	413.50	-1	5,764	-0.02%
2021/03/31	1.1	397.55	1	399.00	398.50	0.1	5,713	0.00%
2021/03/30	2	395.75	2	398.25	395.50	0	5,713	0.00%
2021/03/29	2	401.04	2	400.25	395.50	0	5,729	0.00%
2021/03/26	5	391.60	4	390.75	393.50	1	5,743	0.02%
2021/03/25	2.1	384.64	2	386.75	386.50	0.1	5,724	0.00%
2021/03/24	0.1	385.19	6	388.00	382.50	-5.9	5,689	-0.10%
2021/03/22	0	0.00	1	401.50	401.00	-1	5,773	-0.02%
2021/03/19	4.1	405.61	0	0.00	400.00	4.1	5,785	0.07%
2021/03/18	1	422.00	3	421.00	418.00	-2	5,774	-0.03%
2021/03/17	3	422.67	1.1	419.09	416.50	1.9	5,876	0.03%
2021/03/16	0.1	418.00	0	0.00	411.00	0.1	5,953	0.00%
2021/03/12	10	423.55	6	421.67	419.50	4	6,163	0.06%
2021/03/11	1	416.04	2	415.54	420.00	-1	6,169	-0.02%
2021/03/10	1.1	402.45	0	0.00	396.50	1.1	6,138	0.02%
2021/03/09	3	399.50	3	395.83	399.50	0	6,145	0.00%
2021/03/08	3.5	408.71	2	405.50	395.00	1.5	6,165	0.02%
2021/03/05	3.1	409.63	2	406.50	405.00	1.1	6,199	0.02%
2021/03/03	1.1	416.09	2	417.50	427.00	-0.9	6,131	-0.01%
2021/03/02	3.2	438.55	1	455.50	430.00	2.2	6,088	0.04%
2021/02/26	3.1	456.79	21	457.48	449.00	-17.9	6,070	-0.30%
2021/02/25	34	492.82	13	484.35	475.00	21	6,036	0.35%
2021/02/24	13	486.39	18.1	488.95	478.50	-5.1	5,961	-0.08%
2021/02/23	15	467.07	12	462.75	461.00	3	5,894	0.05%
2021/02/22	6	468.92	8	471.75	480.00	-2	5,856	-0.03%
2021/02/19	8	428.69	10	434.10	436.50	-2	5,812	-0.03%
2021/02/18	4.1	427.80	0.2	418.00	426.50	3.9	5,892	0.07%
2021/02/17	2	411.75	5	420.10	421.00	-3	6,034	-0.05%
2021/02/05	1.1	399.55	1	399.50	397.50	0.1	6,238	0.00%
2021/02/04	1	408.01	2	409.25	406.00	-1	6,291	-0.02%
2021/02/03	2	412.50	0.3	422.76	417.00	1.7	6,317	0.03%
2021/02/02	4.2	415.66	5.1	414.44	417.00	-0.9	6,387	-0.01%
2021/02/01	1	406.00	1	394.00	408.00	0	6,444	0.00%
2021/01/29	3	409.17	1	422.50	395.00	2	6,406	0.03%
2021/01/28	3	407.83	4	414.13	415.00	-1	6,299	-0.02%
2021/01/27	2	406.50	6.1	409.60	417.00	-4.1	6,256	-0.07%
2021/01/26	3	409.17	4	402.61	400.00	-1	6,204	-0.02%
2021/01/25	2	415.00	1	427.43	411.50	1	6,135	0.02%
2021/01/22	14	409.11	22	415.66	413.50	-8	6,044	-0.13%
2021/01/21	5	410.70	8	403.81	410.00	-3	5,956	-0.05%
2021/01/20	19.3	414.79	18.2	404.70	399.00	1.1	5,884	0.02%
2021/01/19	6	412.17	3	410.67	413.00	3	5,780	0.05%
2021/01/18	6	401.08	9	399.61	407.00	-3	5,725	-0.05%
2021/01/15	21.1	427.42	17	410.97	407.00	4.1	5,672	0.07%
2021/01/14	18.2	441.18	14	427.93	423.50	4.1	5,550	0.07%
2021/01/13	15	415.77	17	421.43	437.50	-2	5,409	-0.04%
2021/01/12	6	405.92	5	403.30	398.00	1	5,200	0.02%
2021/01/11	5	396.00	10	398.05	401.50	-5	5,071	-0.10%
2021/01/08	11	391.28	8	399.31	388.00	3	4,979	0.06%
2021/01/07	12.1	387.08	17	386.32	385.50	-4.9	4,812	-0.10%
2021/01/06	42.2	403.91	42	390.74	373.50	0.2	4,647	0.00%
2021/01/05	39	392.50	29	396.45	399.50	10	4,403	0.23%
2021/01/04	2	351.50	5.2	363.10	372.50	-3.2	4,126	-0.08%
2020/12/31	1	339.00	0	0.00	339.00	1	3,991	0.03%
2020/12/30	0	0.00	3.2	335.00	336.00	-3.2	3,963	-0.08%
2020/12/29	1	327.00	0	0.00	330.00	1	3,958	0.03%
2020/12/28	2.2	329.91	1.1	326.02	323.00	1.2	3,922	0.03%
2020/12/25	3	318.00	0	0.00	319.00	3	3,839	0.08%
2020/12/24	0.3	315.60	0	0.00	313.50	0.3	3,836	0.01%
2020/12/23	1.1	307.45	2	314.00	314.50	-0.9	3,849	-0.02%
2020/12/22	1	310.06	0	0.00	309.50	1	3,847	0.03%
2020/12/21	0	321.00	0	0.00	323.00	0	3,809	0.00%
2020/12/18	7.2	325.07	4	325.25	321.00	3.2	3,830	0.08%
2020/12/17	3.2	337.18	1	327.50	328.00	2.2	3,824	0.06%
2020/12/16	1	327.00	1	333.00	325.00	0	3,742	0.00%
2020/12/15	0	0.00	5	319.50	320.50	-5	3,694	-0.14%
2020/12/14	5	325.30	0	0.00	319.00	5	3,670	0.14%
2020/12/11	15	324.80	10	329.80	322.50	5	3,665	0.14%
2020/12/10	11	342.41	14	339.61	340.50	-3	3,550	-0.08%
2020/12/09	17	338.26	23	335.57	347.50	-6	3,451	-0.17%
2020/12/08	12	314.79	6	314.00	316.00	6	3,244	0.18%
2020/12/07	0	0.00	2	324.00	326.00	-2	3,191	-0.06%
2020/12/04	3	321.00	3	321.83	317.00	0	3,151	0.00%
2020/12/03	3.2	322.34	2	319.75	321.00	1.2	3,129	0.04%
2020/12/02	3.4	325.91	1	324.50	325.00	2.4	3,122	0.08%
2020/12/01	6	337.42	0	0.00	329.50	6	3,090	0.19%
2020/11/30	3	328.50	0	0.00	330.00	3	3,020	0.10%
2020/11/27	0	0.00	0.1	330.00	329.50	-0.1	3,008	0.00%
2020/11/26	1	333.00	1	337.00	334.00	0	3,006	0.00%
2020/11/25	2	330.50	4	329.63	331.00	-2	3,020	-0.07%
2020/11/24	4	340.63	4	337.00	338.00	0	3,006	0.00%
2020/11/23	0	343.50	1	345.00	340.00	-1	3,001	-0.03%
2020/11/20	4	349.13	2	343.75	339.50	2	2,953	0.07%
2020/11/19	0	0.00	2	339.50	339.00	-2	2,840	-0.07%
2020/11/18	3	340.00	1	340.50	343.00	2	2,847	0.07%
2020/11/17	11	347.59	13.1	345.14	335.50	-2.1	2,810	-0.08%
2020/11/16	16.1	339.05	22	338.77	344.00	-5.9	2,729	-0.21%
2020/11/13	13	318.21	70	319.68	322.00	-57	2,512	-2.27%
2020/11/12	4	302.25	3	301.50	303.00	1	2,245	0.04%
2020/11/11	2	294.75	3	294.33	294.00	-1	2,168	-0.05%
2020/11/10	13	294.42	5	292.60	290.00	8	2,135	0.38%
2020/11/09	1	277.00	8	288.63	292.50	-7	1,998	-0.35%
2020/11/06	1	270.50	0	0.00	266.00	1	1,868	0.05%
2020/11/05	1	266.50	1	261.50	267.00	0	1,825	0.00%
2020/11/03	10	257.00	10	257.50	257.00	0	1,847	0.00%
2020/11/02	6	253.50	6	255.08	253.00	0	1,902	0.00%
2020/10/28	1	263.00	0	0.00	262.00	1	2,116	0.05%
2020/10/26	10	265.35	10	268.25	265.00	0	2,150	0.00%
2020/10/23	6	270.00	5.1	267.05	269.00	1	2,191	0.04%
2020/10/21	1	268.00	0	0.00	270.50	1	2,413	0.04%
2020/10/20	6	268.17	6	269.50	268.00	0	2,496	0.00%
2020/10/19	5	263.00	5	262.50	263.00	0	2,524	0.00%
2020/10/16	5	268.80	1	265.50	264.50	4	2,584	0.15%
2020/10/15	0	0.00	5	271.50	276.00	-5	2,653	-0.19%
2020/10/14	6	275.50	5	278.00	272.50	1	2,713	0.04%
2020/10/13	21	277.79	21	271.02	278.00	0	2,812	0.00%
2020/10/12	2	276.00	1	273.00	269.50	1	2,900	0.03%
2020/10/08	17	270.76	16	271.59	272.00	1	3,018	0.03%
2020/10/07	12.1	271.88	12	270.38	272.00	0.1	3,117	0.00%
2020/10/06	18	273.64	22	271.16	271.00	-4	3,174	-0.13%
2020/09/30	6	260.00	6	257.17	260.00	0	3,406	0.00%
2020/09/29	0	0.00	1	260.50	257.00	-1	3,662	-0.03%
2020/09/28	8	265.13	0.1	265.50	265.00	7.9	3,916	0.20%
2020/09/25	2	263.50	5	261.40	258.00	-3	4,019	-0.07%
2020/09/24	9	260.00	6	261.67	258.50	3	4,134	0.07%
2020/09/23	0	0.00	2	267.25	267.00	-2	4,217	-0.05%
2020/09/22	12	260.67	13	259.92	257.50	-1	4,264	-0.02%
2020/09/21	0	0.00	0.1	267.00	266.00	-0.1	4,371	0.00%
2020/09/18	5	261.50	8	263.13	261.00	-3	4,550	-0.07%
2020/09/16	1	269.00	0	0.00	269.00	1	4,908	0.02%
2020/09/15	4	267.00	6	266.25	266.50	-2	4,897	-0.04%
2020/09/14	7	264.29	4	267.00	268.50	3	4,950	0.06%
2020/09/11	9	259.00	9	256.72	259.00	0	4,932	0.00%
2020/09/10	0	0.00	1	261.00	257.00	-1	4,921	-0.02%
2020/09/09	6.1	258.28	5	259.90	258.00	1.1	4,915	0.02%
2020/09/08	5	265.40	5	263.00	265.50	0	4,902	0.00%
2020/09/07	5	263.00	4	266.25	261.50	1	4,908	0.02%
2020/09/04	3	271.50	4	263.63	271.50	-1	4,900	-0.02%
2020/09/03	1	270.00	1	273.50	268.00	0	4,884	0.00%
2020/09/02	7	269.43	6	269.83	268.50	1	4,903	0.02%
2020/09/01	6	263.58	4	264.75	272.00	2	4,926	0.04%
2020/08/31	12	263.25	17	265.71	264.50	-5	4,940	-0.10%
2020/08/28	13.1	273.92	6	280.00	271.50	7.1	4,953	0.14%
2020/08/27	4	285.75	5	284.70	283.50	-1	4,931	-0.02%
2020/08/26	4	287.50	4	287.88	289.00	0	4,915	0.00%
2020/08/25	9	288.50	9	285.78	288.50	0	4,930	0.00%
2020/08/24	23	286.91	20	283.40	283.50	3	4,927	0.06%
2020/08/21	1	274.00	4	277.38	277.50	-3	4,898	-0.06%
2020/08/20	40	269.75	14	285.43	267.50	26	4,857	0.54%
2020/08/19	12	304.58	9	297.11	296.00	3	4,798	0.06%
2020/08/18	2	296.75	2	296.50	300.50	0	4,773	0.00%
2020/08/17	1	305.50	0	0.00	301.00	1	4,775	0.02%
2020/08/14	1	294.00	2	301.00	301.50	-1	4,801	-0.02%
2020/08/12	11	293.55	13	295.08	294.00	-2	4,788	-0.04%
2020/08/11	4	302.50	5	297.70	301.50	-1	4,795	-0.02%
2020/08/10	3	303.50	1	301.00	301.00	2	4,785	0.04%
2020/08/07	0	0.00	2	309.25	306.50	-2	4,771	-0.04%
2020/08/06	5	303.40	3	306.50	302.50	2	4,746	0.04%
2020/08/05	3	314.00	3	317.00	313.00	0	4,707	0.00%
2020/08/04	3	311.50	6.1	312.63	315.50	-3.1	4,674	-0.07%
2020/08/03	2	300.00	1	300.50	304.50	1	4,627	0.02%
2020/07/31	2	284.50	0	0.00	292.50	2	4,578	0.04%
2020/07/30	16	290.19	2	294.75	291.00	14	4,574	0.31%
2020/07/29	24	291.08	20	287.63	292.00	4	4,565	0.09%
2020/07/28	32	306.13	36	299.86	289.00	-4	4,531	-0.09%
2020/07/27	32	310.55	15	309.63	307.00	17	4,400	0.39%
2020/07/24	17	304.50	16	306.41	299.00	1	4,337	0.02%
2020/07/23	2	304.75	1	304.00	309.50	1	4,253	0.02%
2020/07/22	2	304.50	7	301.57	305.50	-5	4,219	-0.12%
2020/07/21	12	302.08	11	300.05	298.50	1	4,180	0.02%
2020/07/20	25	289.34	30	286.92	291.50	-5	4,097	-0.12%
2020/07/17	8	290.56	26	289.50	284.00	-18	4,029	-0.45%
2020/07/16	40	289.81	39	288.32	290.00	1	3,920	0.03%
2020/07/15	20.1	311.96	28	312.73	299.00	-7.9	3,816	-0.21%
2020/07/14	3	315.00	4	314.63	317.50	-1	3,739	-0.03%
2020/07/13	9	310.67	8	312.06	311.00	1	3,633	0.03%
2020/07/10	19	311.00	20	313.00	306.50	-1	3,577	-0.03%
2020/07/09	18	334.78	20	338.98	322.00	-2	3,474	-0.06%
2020/07/08	45	314.63	42	319.88	323.50	3	3,286	0.09%
2020/07/07	73	330.97	23	328.91	321.50	50	3,039	1.64%
2020/07/06	15	304.13	16	312.09	312.50	-1	2,812	-0.04%
2020/07/03	0	0.00	36	279.11	284.50	-36	2,700	-1.33%
2020/07/02	14	260.64	10	259.00	259.00	4	2,580	0.15%
2020/07/01	18	257.14	16	258.81	253.50	2	2,497	0.08%
2020/06/30	35	257.74	31	250.77	252.50	4	2,416	0.17%
2020/06/29	22	255.98	9	253.22	260.00	13	2,287	0.57%
2020/06/24	19	253.92	20	249.95	242.50	-1	2,105	-0.05%
2020/06/23	4	239.75	9	240.17	242.50	-5	1,877	-0.27%
2020/06/19	0	0.00	1	222.50	217.00	-1	1,768	-0.06%
2020/06/17	6	220.25	0	0.00	220.50	6	1,740	0.34%
2020/06/11	1	223.00	2	225.50	220.50	-1	1,803	-0.06%
2020/06/10	1	227.00	3	226.50	227.00	-2	1,807	-0.11%
2020/06/09	3	226.67	1	229.00	224.00	2	1,825	0.11%
2020/06/08	0	0.00	2	235.00	231.00	-2	1,817	-0.11%
2020/06/04	4	234.38	5	233.90	233.00	-1	1,757	-0.06%
2020/06/03	2	231.00	21	228.86	229.00	-19	1,711	-1.11%
2020/06/02	21	224.12	0	0.00	223.50	21	1,696	1.24%
2020/06/01	1	228.50	0	0.00	227.50	1	1,685	0.06%
2020/05/29	3	230.33	3	231.83	231.00	0	1,662	0.00%
2020/05/28	4	229.88	1	231.00	229.00	3	1,658	0.18%
2020/05/26	1	229.00	1	229.00	229.00	0	1,643	0.00%
2020/05/25	0	0.00	1	224.50	229.50	-1	1,640	-0.06%
2020/05/22	4	228.25	4	224.00	224.00	0	1,635	0.00%
2020/05/21	0	0.00	2	234.75	234.00	-2	1,606	-0.12%
2020/05/19	1	224.00	0	0.00	223.50	1	1,555	0.06%
2020/05/13	0	0.00	1	221.00	221.50	-1	1,543	-0.06%
2020/05/11	2	219.00	0	0.00	218.00	2	1,622	0.12%
2020/05/08	3	223.83	0	0.00	222.50	3	1,618	0.19%
2020/04/30	1	243.00	1	242.00	242.50	0	1,541	0.00%
2020/04/20	1	243.50	1	242.00	245.00	0	1,542	0.00%
2020/04/17	2	250.00	2	245.00	243.50	0	1,560	0.00%
2020/04/16	4	237.50	4	236.00	238.00	0	1,540	0.00%
2020/04/14	0	0.00	1	230.50	231.50	-1	1,572	-0.06%
2020/04/09	1	213.00	1	221.50	216.00	0	1,537	0.00%
2020/04/07	0	0.00	3	203.00	205.00	-3	1,480	-0.20%
2020/03/27	2	181.50	0	0.00	180.00	2	1,475	0.14%
2020/03/25	0	0.00	2	179.50	179.00	-2	1,447	-0.14%
2020/03/24	0	0.00	1	164.00	168.00	-1	1,436	-0.07%
2020/03/23	2	158.25	0	0.00	156.00	2	1,436	0.14%
2020/03/20	2	171.00	0	0.00	170.00	2	1,424	0.14%
2020/03/18	0	0.00	1	187.00	177.50	-1	1,418	-0.07%
2020/03/17	2	169.25	2	184.00	185.00	0	1,439	0.00%
2020/03/16	1	190.00	0	0.00	181.50	1	1,457	0.07%
2020/02/26	2	232.75	2	230.00	230.00	0	1,720	0.00%
2020/02/19	0	0.00	5	238.00	238.00	-5	1,769	-0.28%
2020/02/17	5	236.00	0	0.00	236.00	5	1,785	0.28%
2020/02/13	7	242.71	5	244.00	242.00	2	1,751	0.11%
2020/02/12	5	249.50	5	248.00	249.00	0	1,720	0.00%
2020/02/05	0	0.00	1	234.00	234.50	-1	1,731	-0.06%
2020/01/17	2	257.75	10	259.50	258.50	-8	1,807	-0.44%
2020/01/16	3	255.50	3	255.00	255.00	0	1,790	0.00%
2020/01/14	0	0.00	1	259.50	253.00	-1	1,747	-0.06%
2020/01/13	1	255.50	16	255.03	255.50	-15	1,749	-0.86%
2020/01/10	1	250.50	2	249.25	250.50	-1	1,737	-0.06%
2020/01/09	1	245.00	6	247.67	247.00	-5	1,720	-0.29%
2020/01/03	0	0.00	4	243.00	243.00	-4	1,882	-0.21%
2020/01/02	0	0.00	3	244.83	245.00	-3	1,911	-0.16%
2019/12/30	1	242.50	0	0.00	241.00	1	2,034	0.05%
2019/12/27	11	249.27	3	249.00	248.00	8	2,018	0.40%
2019/12/25	2	240.50	0	0.00	244.00	2	1,993	0.10%
2019/12/18	3	245.83	0	0.00	242.00	3	2,040	0.15%
2019/12/11	2	240.25	0	0.00	239.00	2	2,165	0.09%
2019/12/10	5	246.10	3	244.50	244.00	2	2,145	0.09%
2019/12/09	19	246.84	0	0.00	244.50	19	2,131	0.89%
2019/12/06	1	250.00	1	263.00	250.00	0	2,090	0.00%
2019/12/05	1	256.00	0	0.00	256.00	1	2,014	0.05%
2019/11/27	1	270.50	0	0.00	269.00	1	2,024	0.05%
2019/11/26	0	0.00	1	276.00	278.50	-1	2,001	-0.05%
2019/11/25	3	275.67	2	286.25	267.00	1	2,021	0.05%
2019/11/20	1	268.00	2	272.50	271.00	-1	1,973	-0.05%
2019/11/07	1	266.50	1	263.00	266.00	0	2,234	0.00%
2019/11/06	0	0.00	1	277.50	272.50	-1	2,256	-0.04%
2019/11/05	1	269.00	2	267.75	270.50	-1	2,297	-0.04%
2019/11/04	1	263.00	1	263.00	263.00	0	2,345	0.00%
2019/11/01	2	258.00	0	0.00	260.00	2	2,442	0.08%
2019/10/31	1	269.50	0	0.00	267.50	1	2,484	0.04%
2019/10/30	0	0.00	2	275.75	277.50	-2	2,502	-0.08%
2019/10/28	0	0.00	1	286.00	276.50	-1	2,559	-0.04%
2019/10/16	3	282.33	2	286.25	277.00	1	2,989	0.03%
2019/10/14	4	270.25	6	274.83	277.00	-2	2,899	-0.07%
2019/10/07	3	258.83	0	0.00	261.00	3	2,905	0.10%
2019/10/04	3	264.50	2	264.75	260.50	1	2,882	0.03%
2019/10/01	1	250.00	1	252.00	251.50	0	2,799	0.00%
2019/09/20	0	0.00	1	262.00	259.00	-1	2,897	-0.03%
2019/09/19	1	250.00	1	252.50	257.00	0	2,857	0.00%
2019/09/18	1	239.50	1	241.00	240.50	0	2,810	0.00%
2019/09/12	1	242.00	0	0.00	238.00	1	3,028	0.03%
2019/09/06	0	0.00	1	238.00	237.00	-1	3,089	-0.03%
2019/09/03	0	0.00	1	235.50	238.00	-1	3,121	-0.03%
2019/09/02	1	243.00	2	239.75	238.00	-1	3,129	-0.03%
2019/08/30	1	237.00	0	0.00	237.00	1	3,153	0.03%
2019/08/29	1	237.00	1	240.00	237.50	0	3,167	0.00%
2019/08/28	3	241.17	3	237.50	236.00	0	3,183	0.00%
2019/08/23	0	0.00	1	227.00	228.50	-1	3,166	-0.03%
2019/08/22	2	231.50	1	231.00	232.00	1	3,217	0.03%
2019/08/20	1	224.50	11	223.14	224.00	-10	3,255	-0.31%
2019/08/19	0	0.00	2	220.00	218.00	-2	3,240	-0.06%
2019/08/14	11	215.91	0	216.00	215.00	11	3,308	0.33%
2019/08/13	2	213.50	4	218.00	215.00	-2	3,318	-0.06%
2019/08/12	3	215.83	0	0.00	215.00	3	3,316	0.09%
2019/08/08	1	205.50	0	0.00	204.50	1	3,351	0.03%
2019/08/07	0	205.00	1	207.50	203.00	-1	3,391	-0.03%
2019/08/02	2	234.00	1	234.50	235.50	1	3,359	0.03%
2019/07/29	3	270.17	1	262.00	260.00	2	3,374	0.06%
2019/07/25	2	264.50	2	265.00	265.50	0	3,417	0.00%
2019/07/24	9	264.11	9	263.56	265.00	0	3,393	0.00%
2019/07/23	2	250.00	12	245.46	249.00	-10	3,294	-0.30%
2019/07/22	2	241.75	25	239.92	248.50	-23	3,285	-0.70%
2019/07/18	10	226.00	0	0.00	223.50	10	3,350	0.30%
2019/07/17	10	230.00	0	0.00	228.00	10	3,433	0.29%
2019/07/16	10	231.00	0	0.00	231.50	10	3,507	0.29%
2019/07/15	1	235.00	11	233.50	235.50	-10	3,691	-0.27%
2019/07/12	1	236.50	7	235.93	234.50	-6	3,815	-0.16%
2019/07/11	10	228.50	0	0.00	229.50	10	3,738	0.27%
2019/07/10	3	226.17	3	227.83	226.50	0	3,765	0.00%
2019/07/08	2	226.00	2	223.00	223.00	0	3,796	0.00%
2019/07/05	1	227.00	1	226.00	225.50	0	3,821	0.00%
2019/07/03	1	224.50	2	225.50	222.50	-1	3,974	-0.03%
2019/07/02	4	230.00	7	227.71	229.00	-3	4,089	-0.07%
2019/07/01	13	230.65	8	230.69	230.00	5	4,215	0.12%
2019/06/28	2	224.25	0	0.00	226.50	2	4,336	0.05%
2019/06/27	2	227.50	2	226.75	226.00	0	4,330	0.00%
2019/06/26	1	224.00	1	226.50	227.50	0	4,302	0.00%
2019/06/25	0	0.00	3	224.33	223.00	-3	4,289	-0.07%
2019/06/24	9	231.28	2	231.75	229.00	7	4,237	0.17%
2019/06/21	3	226.50	3	228.33	229.00	0	4,172	0.00%
2019/06/20	0	0.00	10	221.00	224.00	-10	4,066	-0.25%
2019/06/18	2	214.00	1	213.50	211.50	1	4,015	0.02%
2019/06/17	2	209.75	2	211.50	211.50	0	4,047	0.00%
2019/06/12	10	213.50	1	212.50	211.50	9	4,081	0.22%
2019/06/11	1	214.50	0	0.00	212.00	1	4,082	0.02%
2019/05/30	1	225.00	1	225.50	226.50	0	4,030	0.00%
2019/05/29	4	228.75	4	226.13	220.00	0	4,024	0.00%
2019/05/28	4	221.25	6	223.00	227.00	-2	4,015	-0.05%
2019/05/27	2	216.25	0	0.00	216.50	2	4,130	0.05%
2019/05/24	4	216.75	4	214.75	213.50	0	4,137	0.00%
2019/05/23	0	0.00	1	212.00	212.00	-1	4,179	-0.02%
2019/05/22	0	0.00	1	219.00	218.50	-1	4,363	-0.02%
2019/05/21	2	221.50	17	221.53	224.00	-15	4,462	-0.34%
2019/05/20	11	215.09	1	210.00	214.00	10	4,488	0.22%
2019/05/17	6	216.83	5	217.80	213.00	1	4,475	0.02%
2019/05/16	17	225.94	18	226.17	218.50	-1	4,455	-0.02%
2019/05/15	6	222.58	6	221.83	222.50	0	4,479	0.00%
2019/05/14	18	214.08	20	214.78	218.50	-2	4,524	-0.04%
2019/05/13	5	209.50	7	211.71	208.00	-2	4,581	-0.04%
2019/05/10	8	204.31	1	199.50	204.50	7	4,552	0.15%
2019/05/09	2	209.25	2	205.25	204.00	0	4,525	0.00%
2019/05/08	1	213.00	1	213.50	214.00	0	4,487	0.00%
2019/05/07	8	217.88	6	219.50	217.50	2	4,476	0.04%
2019/05/06	2	217.50	0	0.00	222.50	2	4,462	0.04%
2019/05/03	5	225.60	5	226.20	224.00	0	4,473	0.00%
2019/05/02	1	223.50	0	0.00	221.50	1	4,437	0.02%
2019/04/30	0	0.00	1	225.50	227.00	-1	4,426	-0.02%
2019/04/29	5	226.60	6	227.50	224.00	-1	4,469	-0.02%
2019/04/26	6	238.75	4	236.63	235.00	2	4,501	0.04%
2019/04/25	3	246.17	9	245.89	241.50	-6	4,458	-0.13%
2019/04/24	1	242.00	1	237.00	238.50	0	4,351	0.00%
2019/04/23	7	239.36	5.1	239.71	243.00	1.9	4,302	0.04%
2019/04/22	1	242.00	2	240.25	232.50	-1	4,229	-0.02%
2019/04/19	9	235.94	8	238.63	237.50	1	4,190	0.02%
2019/04/18	5	228.30	7	228.29	225.50	-2	4,011	-0.05%
2019/04/17	0	0.00	0.4	220.00	219.00	-0.4	3,927	-0.01%
2019/04/16	9	221.67	8	219.19	218.50	1	3,971	0.03%
2019/04/12	1	212.50	2	212.50	213.00	-1	4,109	-0.02%
2019/04/11	2	217.50	0	0.00	218.00	2	4,222	0.05%
2019/04/10	5	224.00	0	0.00	222.00	5	4,226	0.12%
2019/04/09	3	232.33	6	230.42	228.50	-3	4,186	-0.07%
2019/04/08	4	231.75	1	235.00	229.00	3	4,150	0.07%
2019/04/03	4	223.50	5	224.20	221.00	-1	4,072	-0.02%
2019/04/02	5	214.20	6	216.92	226.00	-1	3,996	-0.03%
2019/04/01	2	207.50	3	206.00	205.50	-1	3,934	-0.03%
2019/03/29	1	205.00	1	206.00	205.50	0	3,983	0.00%
2019/03/28	0	0.00	1	205.00	206.00	-1	4,091	-0.02%
2019/03/22	2	213.00	2	211.50	208.50	0	4,298	0.00%
2019/03/21	2	212.00	3	212.33	212.50	-1	4,347	-0.02%
2019/03/20	3	211.33	3	211.50	211.00	0	4,400	0.00%
2019/03/19	6	208.92	6	210.92	207.50	0	4,418	0.00%
2019/03/18	1	206.00	1	208.50	205.50	0	4,404	0.00%
2019/03/15	10	204.00	10	203.30	206.00	0	4,445	0.00%
2019/03/14	10.1	205.98	10	203.00	202.50	0.1	4,502	0.00%
2019/03/13	0	0.00	1	208.00	203.50	-1	4,587	-0.02%
2019/03/12	0	0.00	20	206.00	202.00	-20	4,657	-0.43%
2019/03/11	20	204.50	0	0.00	201.00	20	4,709	0.42%
2019/03/08	1	202.00	2	201.50	206.50	-1	4,835	-0.02%
2019/03/07	2	203.25	1	207.50	199.00	1	4,961	0.02%
2019/03/05	4	208.00	3	210.00	206.00	1	5,229	0.02%
2019/03/04	4	212.75	5	213.40	209.50	-1	5,346	-0.02%
2019/02/27	20	210.23	19	209.68	211.50	1	5,619	0.02%
2019/02/26	32	226.30	35	223.76	209.00	-3	5,739	-0.05%
2019/02/25	16	217.00	15	215.70	217.00	1	5,631	0.02%
2019/02/22	3	217.67	4	218.00	215.50	-1	5,641	-0.02%
2019/02/21	9	219.61	8	219.25	215.50	1	5,616	0.02%
2019/02/20	6	214.17	5	218.20	223.00	1	5,461	0.02%
2019/02/19	2	201.50	7	203.29	203.00	-5	5,481	-0.09%
2019/02/18	13	197.69	13	196.50	196.00	0	5,462	0.00%
2019/02/15	10	200.50	10	196.50	196.00	0	5,475	0.00%
2019/02/14	5	197.00	4	200.75	202.50	1	5,478	0.02%
2019/02/13	8	193.06	6	194.75	192.00	2	5,386	0.04%
2019/02/12	12	195.00	11	192.91	193.00	1	5,327	0.02%
2019/02/11	2	203.50	1	205.00	203.00	1	5,303	0.02%
2019/01/30	4	201.25	4	200.00	198.00	0	5,408	0.00%
2019/01/29	5	199.20	5	200.90	202.00	0	5,500	0.00%
2019/01/25	26	201.62	26	202.88	203.00	0	5,757	0.00%
2019/01/24	18	201.00	19	198.63	198.00	-1	5,846	-0.02%
2019/01/23	3	201.50	2	203.25	203.50	1	5,862	0.02%
2019/01/22	1	202.00	1	199.00	201.00	0	5,908	0.00%
2019/01/21	7	199.64	10	200.85	200.00	-3	5,997	-0.05%
2019/01/18	5	189.90	8	191.38	194.00	-3	6,006	-0.05%
2019/01/17	5	186.00	1	190.50	187.50	4	6,030	0.07%
2019/01/16	15	190.73	13	190.62	189.50	2	6,157	0.03%
2019/01/14	10	187.20	10	186.45	187.50	0	6,281	0.00%
2019/01/11	7	187.29	6	190.00	185.00	1	6,415	0.02%
2019/01/10	21	186.19	21	184.45	184.50	0	6,467	0.00%
2019/01/09	13	187.92	19	188.03	185.50	-6	6,548	-0.09%
2019/01/08	40	182.36	40	180.33	184.00	0	6,644	0.00%
2019/01/07	8	184.50	9	184.67	183.00	-1	6,701	-0.01%
2019/01/04	22	172.48	18	173.78	183.00	4	6,844	0.06%
2019/01/03	15	192.20	17	191.88	183.50	-2	6,720	-0.03%
2019/01/02	15	207.17	15	206.73	203.50	0	6,715	0.00%
2018/12/28	14	207.14	14	206.61	206.00	0	6,832	0.00%
2018/12/27	13	210.31	16	209.31	207.00	-3	6,909	-0.04%
2018/12/26	11	208.36	10	206.20	202.00	1	6,898	0.01%
2018/12/25	12	208.21	11	206.05	204.50	1	6,909	0.01%
2018/12/24	13	211.62	10	210.55	212.50	3	6,928	0.04%
2018/12/22	13	208.04	13	204.54	208.00	0	6,924	0.00%
2018/12/21	13	196.50	13	197.77	206.00	0	6,978	0.00%
2018/12/20	5	201.50	5	203.00	196.00	0	6,938	0.00%
2018/12/19	13	199.46	13	200.69	205.00	0	6,950	0.00%
2018/12/18	16	201.75	16	197.88	195.00	0	6,949	0.00%
2018/12/17	12	205.58	13	204.15	204.00	-1	7,029	-0.01%
2018/12/14	15	200.93	17	203.15	204.00	-2	7,142	-0.03%
2018/12/13	2	202.00	1	199.00	203.00	1	7,180	0.01%
2018/12/12	11	197.64	21	197.10	201.50	-10	7,173	-0.14%
2018/12/11	12	187.58	4	188.38	190.50	8	7,146	0.11%
2018/12/10	2	183.25	2	186.25	186.00	0	7,176	0.00%
2018/12/07	0	0.00	1	200.00	192.50	-1	7,198	-0.01%
2018/12/06	6	197.42	8	194.56	196.00	-2	7,229	-0.03%
2018/12/05	2	201.75	1	207.00	199.00	1	7,210	0.01%
2018/12/04	2	214.00	2	215.00	216.00	0	7,193	0.00%
2018/12/03	6	213.83	11	214.14	216.00	-5	7,295	-0.07%
2018/11/30	4	198.50	4	202.25	199.50	0	7,318	0.00%
2018/11/29	6	197.00	8	197.69	196.50	-2	7,318	-0.03%
2018/11/28	8	190.69	8	190.19	189.50	0	7,192	0.00%
2018/11/27	5	178.00	4	178.50	181.00	1	7,049	0.01%
2018/11/26	14	170.96	17	169.88	180.50	-3	6,944	-0.04%
2018/11/23	1	164.50	0	0.00	164.50	1	6,693	0.01%
2018/11/22	2	183.75	1	191.00	177.50	1	6,602	0.02%
2018/11/21	1	187.50	1	184.00	191.00	0	6,585	0.00%
2018/11/20	1	186.00	1	187.00	187.00	0	6,554	0.00%
2018/11/19	1	187.00	1	184.00	187.00	0	6,538	0.00%
2018/11/16	3	173.67	2	176.25	181.00	1	6,540	0.02%
2018/11/15	2	181.75	2	180.50	180.50	0	6,414	0.00%
2018/11/09	1	189.00	1	189.00	188.00	0	6,415	0.00%
2018/11/08	2	198.50	1	197.00	188.00	1	6,375	0.02%
2018/11/07	15	189.17	12	186.08	190.50	3	6,288	0.05%
2018/11/06	6	192.50	5	189.00	188.00	1	6,195	0.02%
2018/11/05	4	207.63	4	208.38	199.50	0	6,119	0.00%
2018/11/02	23	222.91	8	222.50	221.50	15	5,993	0.25%
2018/11/01	4	221.38	20	222.58	216.00	-16	5,921	-0.27%
2018/10/31	2	206.25	2	209.00	210.00	0	5,873	0.00%
2018/10/30	3	190.00	4	192.00	191.00	-1	5,893	-0.02%
2018/10/29	6	189.08	12	187.08	187.50	-6	5,875	-0.10%
2018/10/26	4	194.88	3	192.50	190.00	1	5,821	0.02%
2018/10/25	2	197.25	1	195.00	194.00	1	5,890	0.02%
2018/10/24	2	209.00	3	205.83	206.50	-1	5,865	-0.02%
2018/10/23	3	207.17	1	204.50	202.00	2	5,789	0.03%
2018/10/22	4	214.00	3	216.00	214.50	1	5,784	0.02%
2018/10/19	4	201.00	6	200.92	215.00	-2	5,716	-0.03%
2018/10/18	23	216.96	2	216.00	208.00	21	5,595	0.38%
2018/10/17	18	226.61	21	226.12	225.00	-3	5,547	-0.05%
2018/10/16	11	217.82	25	222.28	220.00	-14	5,492	-0.25%
2018/10/15	15	211.00	13	210.27	211.50	2	5,402	0.04%
2018/10/12	3	195.33	2	197.50	201.00	1	5,388	0.02%
2018/10/11	1	203.50	0	0.00	203.50	1	5,300	0.02%
2018/10/09	4	235.13	24	228.92	226.00	-20	5,440	-0.37%
2018/10/08	8	241.63	11	244.00	241.00	-3	5,336	-0.06%
2018/10/05	11	250.95	9	247.06	242.50	2	5,232	0.04%
2018/10/04	5	263.20	6	266.42	269.00	-1	5,180	-0.02%
2018/10/03	7	265.57	7	266.64	265.00	0	5,155	0.00%
2018/10/02	2	270.75	1	268.50	269.00	1	5,138	0.02%
2018/10/01	6	269.75	1	269.50	280.50	5	5,084	0.10%
2018/09/28	11	278.14	5	275.50	271.00	6	5,065	0.12%
2018/09/27	10	282.50	15	282.93	282.00	-5	4,981	-0.10%
2018/09/26	10	292.25	9	292.22	288.00	1	4,961	0.02%
2018/09/25	9	292.39	10	294.20	290.50	-1	4,923	-0.02%
2018/09/21	10	276.90	9	281.44	300.00	1	4,910	0.02%
2018/09/20	26	282.08	8	283.50	282.00	18	4,785	0.38%
2018/09/19	7	291.50	20	295.18	294.50	-13	4,683	-0.28%
2018/09/18	18	297.33	14	300.93	293.00	4	4,599	0.09%
2018/09/17	3	302.83	3	305.83	312.00	0	4,608	0.00%
2018/09/14	7	299.14	8	302.94	306.50	-1	4,647	-0.02%
2018/09/13	9	297.78	7	293.86	290.50	2	4,647	0.04%
2018/09/12	8	302.56	7	301.50	295.00	1	4,605	0.02%
2018/09/11	9	318.28	4	318.50	313.50	5	4,575	0.11%
2018/09/10	5	330.20	4	328.88	319.00	1	4,609	0.02%
2018/09/07	5	332.30	6	336.58	345.00	-1	4,646	-0.02%
2018/09/06	12	331.54	10	331.05	339.00	2	4,517	0.04%
2018/09/05	6	316.58	7	324.00	335.00	-1	4,416	-0.02%
2018/09/04	1	306.50	1	309.00	305.00	0	4,313	0.00%
2018/09/03	2	302.75	0	0.00	300.00	2	4,350	0.05%
2018/08/31	0	0.00	1	307.00	313.00	-1	4,399	-0.02%
2018/08/30	5	310.10	3	312.83	303.50	2	4,430	0.05%
2018/08/29	12	311.33	10	310.90	312.50	2	4,515	0.04%
2018/08/28	8	303.88	5	306.20	306.00	3	4,593	0.07%
2018/08/27	1	290.50	2	294.50	294.50	-1	4,619	-0.02%
2018/08/24	3	285.83	0	0.00	283.50	3	4,657	0.06%
2018/08/23	3	293.50	3	294.33	288.00	0	4,657	0.00%
2018/08/21	1	287.00	2	290.25	293.00	-1	4,608	-0.02%
2018/08/20	1	275.00	2	274.75	282.50	-1	4,603	-0.02%
2018/08/17	2	280.00	9	280.11	278.00	-7	4,605	-0.15%
2018/08/16	6	278.33	2	282.25	284.00	4	4,569	0.09%
2018/08/15	7	288.93	5	289.90	284.50	2	4,545	0.04%
2018/08/14	5	291.60	3	292.00	297.50	2	4,553	0.04%
2018/08/13	5	292.40	10	291.35	288.00	-5	4,549	-0.11%
2018/08/10	1	306.50	1	308.50	303.50	0	4,528	0.00%
2018/08/09	2	309.75	2	308.00	312.00	0	4,528	0.00%
2018/08/08	4	316.75	5	316.70	305.00	-1	4,545	-0.02%
2018/08/07	5	308.60	6	305.75	318.00	-1	4,557	-0.02%
2018/08/06	6	329.08	6	327.73	316.00	0	4,499	0.00%
2018/08/03	5	348.10	6	346.50	342.00	-1	4,450	-0.02%
2018/08/02	10	350.70	8	352.06	355.00	2	4,433	0.05%
2018/08/01	5	350.52	8	348.06	358.50	-3	4,424	-0.07%
2018/07/31	14	319.71	15	320.73	331.50	-1	4,315	-0.02%
2018/07/30	2	320.50	5	317.00	306.00	-3	4,291	-0.07%
2018/07/27	4	327.63	8	329.19	328.50	-4	4,291	-0.09%
2018/07/26	4	320.25	4	321.13	318.50	0	4,297	0.00%
2018/07/25	4	321.75	2	323.50	319.00	2	4,396	0.05%
2018/07/24	6	318.92	10	322.05	326.00	-4	4,498	-0.09%
2018/07/23	4	314.50	13	312.38	313.50	-9	4,562	-0.20%
2018/07/20	4	324.75	9	324.72	323.00	-5	4,627	-0.11%
2018/07/19	14	312.36	10	320.75	327.00	4	4,693	0.09%
2018/07/18	2	314.00	2	314.75	312.50	0	4,682	0.00%
2018/07/17	3	306.33	4	308.88	308.00	-1	4,652	-0.02%
2018/07/16	3	291.33	3	293.17	293.00	0	4,679	0.00%
2018/07/13	4	291.25	7	292.79	292.50	-3	4,867	-0.06%
2018/07/12	5	283.00	2	277.75	288.00	3	4,962	0.06%
2018/07/11	5	269.00	5	270.90	278.00	0	4,942	0.00%
2018/07/10	1	261.00	5	268.70	273.50	-4	4,937	-0.08%
2018/07/09	3	269.00	2	268.00	267.00	1	4,931	0.02%
2018/07/06	5	278.80	4	279.63	276.00	1	4,960	0.02%
2018/07/05	0	0.00	1	273.00	273.00	-1	4,916	-0.02%
2018/07/04	2	278.50	1	276.50	280.00	1	4,913	0.02%
2018/07/02	2	275.00	0	0.00	277.50	2	4,891	0.04%
2018/06/29	2	271.25	0	0.00	273.50	2	4,874	0.04%
2018/06/28	1	272.00	0	0.00	269.00	1	4,856	0.02%
2018/06/26	1	276.00	11	278.23	283.00	-10	4,867	-0.21%
2018/06/25	0	0.00	14	294.86	288.50	-14	4,837	-0.29%
2018/06/21	1	301.00	6	300.83	304.00	-5	4,773	-0.10%
2018/06/20	1	302.00	12	298.71	294.50	-11	4,767	-0.23%
2018/06/19	11	310.00	0	0.00	310.00	11	4,775	0.23%
2018/06/15	0	0.00	1.1	298.09	298.50	-1.1	4,727	-0.02%
2018/06/14	0	0.00	1	283.50	280.00	-1	4,625	-0.02%
2018/06/13	12	290.79	6	283.42	286.00	6	4,630	0.13%
2018/06/12	2	290.00	10	288.75	288.00	-8	4,577	-0.17%
2018/06/08	8	318.00	7	309.29	301.50	1	4,509	0.02%
2018/06/07	25	312.00	0	0.00	310.00	25	4,455	0.56%
2018/06/06	15	301.40	17	305.91	313.00	-2	4,466	-0.04%
2018/06/05	7	290.79	8	295.75	298.00	-1	4,398	-0.02%
2018/06/04	16	284.13	12	280.67	278.50	4	4,303	0.09%
2018/06/01	12	255.42	14	264.75	264.00	-2	4,296	-0.05%
2018/05/31	13	255.96	12	250.50	255.00	1	4,340	0.02%
2018/05/30	4	256.25	3	255.50	253.00	1	4,407	0.02%
2018/05/29	6	260.83	4	257.00	257.00	2	4,494	0.04%
2018/05/28	5	268.10	2	266.00	266.00	3	4,513	0.07%
2018/05/25	1	270.50	0	0.00	275.50	1	4,517	0.02%
2018/05/24	1	269.00	0	0.00	272.00	1	4,566	0.02%
2018/05/23	0	0.00	1	267.50	268.50	-1	4,656	-0.02%
2018/05/22	1	261.00	0	0.00	262.00	1	4,769	0.02%
2018/05/15	2	288.50	2	290.50	273.50	0	5,159	0.00%
2018/05/14	1	285.00	2	283.50	281.50	-1	5,116	-0.02%
2018/05/11	0	0.00	1	286.00	284.00	-1	5,148	-0.02%
2018/05/10	4	282.25	0	0.00	280.00	4	5,170	0.08%
2018/05/09	4	281.38	3	282.33	285.00	1	5,170	0.02%
2018/05/08	1	279.50	2	275.75	274.50	-1	5,180	-0.02%
2018/05/07	2	275.00	3	280.00	281.50	-1	5,191	-0.02%
2018/05/04	3	266.00	2	266.50	269.50	1	5,205	0.02%
2018/05/03	7	270.29	8	267.13	259.00	-1	5,252	-0.02%
2018/05/02	6	275.42	4	279.38	269.50	2	5,325	0.04%
2018/04/30	3	273.17	9	270.56	282.00	-6	5,354	-0.11%
2018/04/27	5	253.10	5	251.20	258.00	0	5,359	0.00%
2018/04/26	1	245.00	2	242.75	241.00	-1	5,446	-0.02%
2018/04/25	2	230.50	2	231.00	241.00	0	5,440	0.00%
2018/04/24	2	242.50	1	246.00	238.50	1	5,486	0.02%
2018/04/23	4	249.63	3	251.17	244.50	1	5,427	0.02%
2018/04/20	1	255.00	1	242.00	244.00	0	5,419	0.00%
2018/04/19	6	262.25	1	275.00	260.50	5	5,317	0.09%
2018/04/18	2	286.75	0	0.00	269.50	2	5,135	0.04%
2018/04/17	1	304.00	0	0.00	299.00	1	5,031	0.02%
2018/04/16	2	313.75	5	314.70	316.00	-3	5,051	-0.06%
2018/04/13	6	303.92	4	308.50	315.00	2	5,058	0.04%
2018/04/12	1	303.00	1	296.00	299.50	0	5,042	0.00%
2018/04/11	15	313.10	1	307.50	306.00	14	5,064	0.28%
2018/04/10	1	313.00	2	313.75	310.00	-1	5,136	-0.02%
2018/04/02	4	312.88	1	309.50	309.00	3	5,158	0.06%
2018/03/30	3	322.00	1	322.50	317.00	2	5,260	0.04%
2018/03/29	1	318.00	2	318.50	319.00	-1	5,297	-0.02%
2018/03/26	3	328.00	4	325.88	323.50	-1	5,276	-0.02%
2018/03/23	2	327.00	1	330.00	330.00	1	5,281	0.02%
2018/03/22	2	342.25	1	351.50	336.00	1	5,272	0.02%
2018/03/21	1	337.00	1	337.00	339.50	0	5,229	0.00%
2018/03/20	1	328.50	3	323.50	322.00	-2	5,226	-0.04%
2018/03/19	4	331.75	7	327.71	328.50	-3	5,243	-0.06%
2018/03/15	2	326.50	1	327.50	324.50	1	5,405	0.02%
2018/03/14	2	335.75	2	324.00	324.00	0	5,511	0.00%
2018/03/13	2	329.00	1	332.00	332.00	1	5,558	0.02%
2018/03/12	4	331.25	3	342.00	320.50	1	5,613	0.02%
2018/03/09	3	337.00	1	338.50	348.00	2	5,583	0.04%
2018/03/08	3	338.17	3	339.67	335.50	0	5,567	0.00%
2018/03/07	1	335.50	1	338.00	338.00	0	5,548	0.00%
2018/03/06	2	333.75	1	333.00	327.00	1	5,495	0.02%
2018/03/05	2	323.00	2	320.25	324.00	0	5,434	0.00%
2018/03/02	2	318.00	0	0.00	314.00	2	5,371	0.04%
2018/03/01	1	303.00	2	308.75	310.00	-1	5,311	-0.02%
2018/02/27	0	0.00	2	309.00	310.00	-2	5,304	-0.04%
2018/02/26	3	315.83	1	315.50	309.00	2	5,276	0.04%
2018/02/23	10	320.60	8	315.63	308.50	2	5,212	0.04%
2018/02/22	5	308.80	5	310.60	318.00	0	5,135	0.00%
2018/02/21	1	288.50	4	293.63	297.00	-3	5,005	-0.06%
2018/02/12	9	276.89	3	274.17	270.00	6	5,018	0.12%
2018/02/09	3	276.17	6	280.17	282.00	-3	5,026	-0.06%
2018/02/08	5	281.19	5	279.60	275.50	0	4,905	0.00%
2018/02/07	4	303.88	6	303.50	295.00	-2	4,837	-0.04%
2018/02/06	8	308.63	0	0.00	307.00	8	4,718	0.17%
2018/02/05	8	340.81	5	339.80	341.00	3	4,763	0.06%
2018/02/02	1	354.00	1	342.00	354.00	0	4,822	0.00%
2018/02/01	1	355.00	2	346.25	344.50	-1	4,781	-0.02%
2018/01/31	4	351.38	4	347.13	359.50	0	4,802	0.00%
2018/01/29	2	360.50	2	356.00	356.00	0	4,764	0.00%
2018/01/26	3	351.17	15	348.27	360.00	-12	4,799	-0.25%
2018/01/25	3	362.83	3	361.67	341.50	0	4,769	0.00%
2018/01/24	5	349.10	5	352.70	359.00	0	4,685	0.00%
2018/01/23	9	341.44	2	337.50	340.00	7	4,583	0.15%
2018/01/22	15	326.97	5	324.40	337.00	10	4,547	0.22%
2018/01/19	1	305.00	2	303.50	306.50	-1	4,566	-0.02%
2018/01/18	5	304.80	6	306.25	297.00	-1	4,559	-0.02%
2018/01/17	2	284.75	7	284.57	288.00	-5	4,478	-0.11%
2018/01/16	1	292.00	3	290.67	293.00	-2	4,589	-0.04%
2018/01/15	3	272.83	6	272.67	281.00	-3	4,637	-0.06%
2018/01/12	2	255.50	1	260.00	262.50	1	4,772	0.02%
2018/01/10	2	269.75	2	265.00	262.50	0	5,077	0.00%
2018/01/08	8	286.31	7	286.79	281.00	1	5,150	0.02%
2018/01/05	0	0.00	2	289.75	289.50	-2	5,321	-0.04%
2018/01/04	9	284.50	6	283.83	278.00	3	5,308	0.06%
2018/01/02	1	264.00	2	263.25	264.50	-1	5,300	-0.02%