健策 (3653)-國泰-館前券商分點個股進出

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

健策

(3653)

可現股當沖

股價
931
漲跌
▼4
漲幅
-0.43%
成交量
460張
產業
上市電子零組件類股
627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

健策 (3653)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/22	0	933.20	0	0.00	931.00	0	1,360	0.00%
2024/05/21	0	932.93	3	937.33	935.00	-3	1,374	-0.22%
2024/05/20	3	930.01	2	931.50	923.00	1	1,384	0.07%
2024/05/17	3	918.65	3.2	920.81	922.00	-0.2	1,392	-0.01%
2024/05/16	3	910.30	5	912.42	920.00	-2	1,400	-0.14%
2024/05/15	7.7	895.89	2	894.50	882.00	5.7	1,402	0.40%
2024/05/14	0	916.50	0	0.00	918.00	0	1,391	0.00%
2024/05/13	5.1	918.09	1	935.00	916.00	4.1	1,398	0.29%
2024/05/10	1.1	935.44	1	975.59	942.00	0.1	1,443	0.01%
2024/05/09	0	980.00	4.2	958.14	980.00	-4.2	1,433	-0.29%
2024/05/08	3.5	886.55	6	917.07	940.00	-2.5	1,410	-0.18%
2024/05/07	3.1	899.93	1	902.00	900.00	2.1	1,408	0.15%
2024/05/06	1.4	901.21	0	926.09	901.00	1.4	1,409	0.10%
2024/05/03	0	933.17	0.1	933.25	925.00	0	1,402	0.00%
2024/05/02	2.1	940.94	1	932.00	932.00	1.1	1,404	0.08%
2024/04/30	0	979.00	1.1	988.91	977.00	-1.1	1,409	-0.08%
2024/04/29	2.1	966.23	3.2	975.04	979.00	-1.1	1,420	-0.08%
2024/04/26	1.1	944.95	1.7	959.47	958.00	-0.6	1,429	-0.04%
2024/04/25	0.1	930.88	0.2	936.06	933.00	0	1,421	0.00%
2024/04/24	1	930.09	3.2	933.65	943.00	-2.2	1,426	-0.15%
2024/04/23	3	856.42	2	863.99	866.00	1	1,426	0.07%
2024/04/22	2.1	877.97	2	884.43	869.00	0.1	1,421	0.00%
2024/04/19	0.1	910.14	0.1	921.09	907.00	0	1,413	0.00%
2024/04/18	1	940.00	6.3	940.91	936.00	-5.2	1,416	-0.37%
2024/04/17	0	904.71	3.5	906.34	910.00	-3.5	1,396	-0.25%
2024/04/16	4.7	856.76	0	0.00	858.00	4.7	1,376	0.34%
2024/04/15	1.1	902.34	0	0.00	896.00	1.1	1,368	0.08%
2024/04/12	0	915.00	5.1	921.79	920.00	-5.1	1,367	-0.37%
2024/04/11	1.1	900.40	0.2	907.00	906.00	0.9	1,360	0.07%
2024/04/10	3.2	906.67	1	920.77	906.00	2.1	1,366	0.16%
2024/04/09	5.6	894.65	3	906.00	912.00	2.6	1,385	0.19%
2024/04/08	2.1	932.92	1	925.00	925.00	1.1	1,372	0.08%
2024/04/03	0	930.00	5.2	925.41	930.00	-5.2	1,378	-0.38%
2024/04/02	5.3	914.27	0	0.00	893.00	5.3	1,400	0.38%
2024/04/01	2	917.00	2.2	921.49	928.00	-0.2	1,400	-0.01%
2024/03/29	0.1	922.00	0	0.00	921.00	0.1	1,400	0.00%
2024/03/28	0	911.27	2	917.48	903.00	-2	1,393	-0.14%
2024/03/27	1	894.00	4	899.25	901.00	-3	1,393	-0.22%
2024/03/26	5	887.19	2	883.50	873.00	3	1,383	0.22%
2024/03/25	0	0.00	0	915.00	899.00	0	1,386	0.00%
2024/03/22	2.1	891.61	2.1	897.16	889.00	0	1,397	0.00%
2024/03/21	7	868.16	6	873.17	876.00	1	1,403	0.07%
2024/03/20	7.6	867.80	6	857.50	845.00	1.6	1,402	0.11%
2024/03/19	4.1	913.33	3	911.67	905.00	1.1	1,372	0.08%
2024/03/18	1	925.00	2	927.53	939.00	-1	1,365	-0.08%
2024/03/15	10	905.99	8	907.49	907.00	2	1,362	0.15%
2024/03/14	9.2	925.86	8.1	921.11	911.00	1.1	1,353	0.08%
2024/03/13	2.1	998.76	1	991.00	983.00	1.1	1,350	0.08%
2024/03/12	0	997.50	3	999.23	995.00	-3	1,338	-0.23%
2024/03/11	0.1	953.80	1	949.00	952.00	-1	1,319	-0.07%
2024/03/08	8.2	949.17	8.1	959.01	934.00	0.1	1,323	0.01%
2024/03/07	2.1	997.18	1	976.16	982.00	1	1,304	0.08%
2024/03/06	6.1	1008.85	12	997.06	996.00	-5.8	1,286	-0.45%
2024/03/05	11.1	974.90	5.1	958.79	953.00	6.1	1,289	0.47%
2024/03/04	3.1	975.02	2.1	984.58	980.00	1	1,291	0.08%
2024/03/01	2.1	973.38	2.1	969.19	962.00	0	1,275	0.00%
2024/02/29	1	917.94	1.1	923.16	919.00	0	1,252	0.00%
2024/02/27	3.2	894.72	3	895.38	901.00	0.1	1,239	0.01%
2024/02/26	4.1	913.31	4.1	914.32	915.00	0	1,233	0.00%
2024/02/23	2	857.01	2.1	857.27	855.00	-0.1	1,209	-0.01%
2024/02/22	1.1	835.79	3.2	821.32	839.00	-2	1,206	-0.17%
2024/02/21	1.2	801.15	4	807.00	805.00	-2.8	1,200	-0.24%
2024/02/20	1.3	815.91	1.1	812.07	820.00	0.2	1,195	0.01%
2024/02/19	0.6	834.26	0	833.00	832.00	0.6	1,186	0.05%
2024/02/16	1	852.85	2	856.35	859.00	-1	1,204	-0.08%
2024/02/15	2	849.90	2.1	852.76	849.00	0	1,221	0.00%
2024/02/05	4.1	814.00	5.5	819.37	828.00	-1.4	1,207	-0.12%
2024/02/02	9	806.11	13.3	810.49	821.00	-4.3	1,209	-0.36%
2024/02/01	4	753.75	2.2	757.82	756.00	1.8	1,171	0.15%
2024/01/31	0	742.00	0.1	744.00	750.00	-0.1	1,162	-0.01%
2024/01/30	1.1	739.79	11.2	741.58	752.00	-10.1	1,161	-0.87%
2024/01/29	7.2	722.59	0	0.00	716.00	7.2	1,157	0.62%
2024/01/26	10	739.00	10	734.50	729.00	0	1,157	0.00%
2024/01/25	0.1	725.06	0	726.73	723.00	0.1	1,180	0.01%
2024/01/24	2.1	723.90	6	725.00	725.00	-3.9	1,181	-0.33%
2024/01/23	4.2	751.74	3	749.33	754.00	1.2	1,172	0.10%
2024/01/22	6.1	731.04	4.3	744.23	749.00	1.8	1,161	0.15%
2024/01/19	2.1	722.96	2	733.50	733.00	0.1	1,149	0.01%
2024/01/18	3.1	714.33	1	714.00	706.00	2.1	1,154	0.18%
2024/01/17	8.1	732.96	3	737.31	731.00	5.1	1,145	0.45%
2024/01/16	1.1	698.44	1	716.84	717.00	0.1	1,134	0.01%
2024/01/15	0.2	705.01	0	0.00	700.00	0.2	1,137	0.02%
2024/01/12	2	715.06	7	707.43	706.00	-5	1,137	-0.44%
2024/01/11	0	706.00	0	710.00	707.00	0	1,143	0.00%
2024/01/10	2	701.07	2	711.00	713.00	0	1,180	0.00%
2024/01/09	1	708.00	1	705.00	702.00	0	1,195	0.00%
2024/01/08	2.1	704.38	2	701.00	701.00	0.1	1,189	0.01%
2024/01/05	2	699.00	2	700.50	700.00	0	1,186	0.00%
2024/01/04	1	701.02	0.1	707.00	702.00	1	1,183	0.08%
2024/01/03	0.1	711.71	0.1	709.57	706.00	0	1,180	0.00%
2024/01/02	2	737.52	3	742.37	734.00	-1	1,156	-0.08%
2023/12/29	6	776.79	5	776.38	769.00	1	1,149	0.09%
2023/12/28	5	767.08	5.2	766.82	782.00	-0.2	1,127	-0.02%
2023/12/27	0.1	739.84	0	739.09	741.00	0	1,097	0.00%
2023/12/26	0	706.00	0.1	698.00	710.00	-0.1	1,113	-0.01%
2023/12/25	0	695.00	2	684.05	684.00	-2	1,134	-0.18%
2023/12/22	3	693.99	1	695.00	692.00	2	1,139	0.18%
2023/12/21	0.1	690.32	1.1	691.86	689.00	-1	1,144	-0.09%
2023/12/20	0	700.00	0	0.00	694.00	0	1,150	0.00%
2023/12/19	5.3	697.74	3	698.67	696.00	2.3	1,150	0.20%
2023/12/18	1	716.90	1	719.65	720.00	0	1,144	0.00%
2023/12/15	0.1	689.60	4.1	693.93	701.00	-4.1	1,140	-0.36%
2023/12/14	0	667.00	1	665.00	664.00	-1	1,155	-0.09%
2023/12/13	3	656.33	2	656.52	655.00	1	1,154	0.09%
2023/12/12	1	670.98	1	671.91	667.00	0	1,176	0.00%
2023/12/11	0	654.38	1	661.00	654.00	-1	1,176	-0.08%
2023/12/08	1	664.09	4.1	668.71	669.00	-3	1,172	-0.26%
2023/12/07	0	644.00	0	643.00	640.00	0	1,145	0.00%
2023/12/06	2	636.99	2	639.00	633.00	0	1,152	0.00%
2023/12/05	0	643.00	2.1	652.89	650.00	-2.1	1,167	-0.18%
2023/12/04	1	649.73	2	651.44	650.00	-1	1,160	-0.09%
2023/12/01	1	643.98	3	649.00	645.00	-2	1,151	-0.17%
2023/11/30	1	650.81	6.3	644.32	648.00	-5.3	1,139	-0.47%
2023/11/29	1	619.77	4.3	619.81	624.00	-3.2	1,106	-0.29%
2023/11/28	1.1	587.14	0	0.00	597.00	1.1	1,093	0.10%
2023/11/27	0	592.00	0	0.00	585.00	0	1,103	0.00%
2023/11/24	1	597.00	0	0.00	595.00	1	1,140	0.09%
2023/11/23	1	611.00	1.1	604.18	603.00	-0.1	1,184	-0.01%
2023/11/22	3	595.67	1	598.00	597.00	2	1,189	0.17%
2023/11/21	5	615.19	1	609.00	607.00	4	1,189	0.34%
2023/11/20	0	608.10	4.2	621.10	623.00	-4.2	1,200	-0.35%
2023/11/17	0	605.00	0	608.00	613.00	0	1,204	0.00%
2023/11/16	2	604.95	1	598.00	605.00	1	1,205	0.08%
2023/11/15	5	613.72	7	614.72	603.00	-2	1,207	-0.16%
2023/11/14	1	602.00	3.1	606.04	604.00	-2.1	1,188	-0.17%
2023/11/13	0.1	581.72	3	581.67	580.00	-2.9	1,165	-0.25%
2023/11/10	1	572.03	2	578.00	579.00	-1	1,166	-0.08%
2023/11/09	11.3	576.58	5.3	578.47	570.00	6	1,168	0.51%
2023/11/08	0	603.33	0	0.00	594.00	0	1,168	0.00%
2023/11/07	1	592.99	3.6	593.08	592.00	-2.6	1,195	-0.22%
2023/11/06	5	591.00	3	590.33	589.00	2	1,195	0.17%
2023/11/03	1	609.01	0	0.00	605.00	1	1,188	0.08%
2023/11/02	5	621.20	6	618.00	623.00	-1	1,203	-0.08%
2023/11/01	1	577.99	0	0.00	585.00	1	1,181	0.08%
2023/10/31	2.1	579.97	2	586.00	575.00	0.1	1,194	0.00%
2023/10/30	0	581.17	1	580.00	581.00	-1	1,242	-0.08%
2023/10/27	3	572.66	3	570.87	568.00	0	1,278	0.00%
2023/10/26	5.5	575.44	0	580.00	563.00	5.5	1,316	0.41%
2023/10/25	1	597.02	7	597.43	599.00	-6	1,351	-0.44%
2023/10/24	3	583.66	2	582.50	586.00	1	1,391	0.07%
2023/10/23	2	593.50	1	600.00	587.00	1	1,419	0.07%
2023/10/20	2	611.49	0	0.00	607.00	2	1,457	0.14%
2023/10/19	1	597.01	4	596.50	612.00	-3	1,464	-0.20%
2023/10/18	7.2	591.29	2	586.00	583.00	5.2	1,457	0.35%
2023/10/17	0	624.00	2.1	620.75	629.00	-2.1	1,426	-0.15%
2023/10/16	0	632.00	0	0.00	620.00	0	1,423	0.00%
2023/10/13	0	635.00	0	0.00	632.00	0	1,433	0.00%
2023/10/12	1	625.01	2	630.00	632.00	-1	1,448	-0.07%
2023/10/11	1	635.99	0	629.17	624.00	1	1,469	0.07%
2023/10/06	2	636.00	0	641.40	630.00	2	1,501	0.13%
2023/10/05	3	646.99	2.1	646.86	643.00	0.9	1,511	0.06%
2023/10/04	5.1	641.35	2	644.50	642.00	3.1	1,508	0.20%
2023/10/03	1	659.00	4	649.26	652.00	-3	1,512	-0.20%
2023/10/02	2.2	660.73	4.8	663.70	655.00	-2.5	1,510	-0.17%
2023/09/28	1.7	622.59	2	622.53	623.00	-0.3	1,497	-0.02%
2023/09/27	3	603.34	1	604.00	601.00	2	1,485	0.13%
2023/09/26	0.1	613.21	0.3	618.73	602.00	-0.2	1,503	-0.02%
2023/09/25	1	610.99	0	0.00	600.00	1	1,520	0.07%
2023/09/22	3	595.66	1	599.00	601.00	2	1,540	0.13%
2023/09/21	1	594.91	1	599.00	596.00	0	1,552	0.00%
2023/09/20	1	594.99	0	591.00	590.00	1	1,548	0.06%
2023/09/19	4.5	609.22	2	589.50	586.00	2.5	1,550	0.16%
2023/09/18	1	632.99	1.1	630.05	630.00	0	1,547	0.00%
2023/09/15	5	641.37	3	630.00	620.00	2	1,564	0.13%
2023/09/14	0	658.00	0	651.12	654.00	0	1,573	0.00%
2023/09/13	0	640.00	0.1	634.00	636.00	-0.1	1,578	-0.01%
2023/09/12	0	639.00	0	0.00	637.00	0	1,584	0.00%
2023/09/11	0	639.18	0	0.00	640.00	0	1,595	0.00%
2023/09/08	0	659.69	2	668.00	660.00	-2	1,602	-0.12%
2023/09/07	0	628.00	0	630.00	646.00	0	1,606	0.00%
2023/09/06	0	634.50	0	638.00	634.00	0	1,626	0.00%
2023/09/05	1.1	640.18	0.1	638.50	639.00	1	1,640	0.06%
2023/09/04	1	636.00	2	640.02	639.00	-1	1,658	-0.06%
2023/09/01	1	646.02	1	659.70	646.00	0	1,664	0.00%
2023/08/31	5	657.40	4.1	660.60	647.00	0.9	1,660	0.05%
2023/08/30	5	674.85	5.5	678.02	677.00	-0.5	1,643	-0.03%
2023/08/29	5.1	656.73	9.1	661.95	660.00	-4	1,618	-0.25%
2023/08/28	0	625.95	0	0.00	627.00	0	1,579	0.00%
2023/08/25	2.1	622.92	4	625.25	626.00	-1.9	1,585	-0.12%
2023/08/24	1	638.95	4.2	629.04	633.00	-3.2	1,602	-0.20%
2023/08/23	1	586.25	1.1	600.30	606.00	-0.1	1,606	0.00%
2023/08/22	0	596.00	1	610.82	594.00	-1	1,636	-0.06%
2023/08/21	1	594.01	0	0.00	593.00	1	1,661	0.06%
2023/08/18	3	602.00	3	603.00	602.00	0	1,664	0.00%
2023/08/17	0	605.00	1	610.00	602.00	-1	1,661	-0.06%
2023/08/16	1	602.01	0	0.00	609.00	1	1,681	0.06%
2023/08/15	1.1	597.45	1.3	604.77	606.00	-0.3	1,720	-0.01%
2023/08/14	4	607.92	4	587.50	589.00	0	1,731	0.00%
2023/08/11	0	594.00	1.1	590.16	592.00	-1.1	1,726	-0.07%
2023/08/10	2	572.95	2	577.00	566.00	0	1,698	0.00%
2023/08/09	1.1	580.53	2.4	584.37	585.00	-1.3	1,691	-0.08%
2023/08/08	2	581.49	5	578.80	573.00	-3	1,681	-0.18%
2023/08/07	5	568.80	1.1	571.86	568.00	3.9	1,672	0.23%
2023/08/04	2.1	557.82	2	558.00	552.00	0.1	1,666	0.00%
2023/08/02	8.1	558.40	5	556.20	554.00	3.1	1,657	0.19%
2023/08/01	1	539.89	0	0.00	541.00	1	1,607	0.06%
2023/07/31	5.2	529.43	6	528.33	531.00	-0.8	1,573	-0.05%
2023/07/28	4.2	543.74	3	546.67	545.00	1.2	1,533	0.08%
2023/07/27	13.1	567.37	9	570.11	569.00	4.1	1,483	0.28%
2023/07/26	5.6	591.24	5	592.39	577.00	0.6	1,466	0.04%
2023/07/25	16.3	639.11	7	621.43	611.00	9.3	1,433	0.65%
2023/07/24	5.1	651.28	7	651.14	657.00	-1.9	1,410	-0.14%
2023/07/21	4	640.99	4	645.00	641.00	0	1,414	0.00%
2023/07/20	1	634.00	0	0.00	628.00	1	1,410	0.07%
2023/07/19	1	654.99	1	634.48	634.00	0	1,405	0.00%
2023/07/18	3	641.34	2	640.07	643.00	1	1,409	0.07%
2023/07/17	5.1	658.22	3	661.66	649.00	2.1	1,404	0.15%
2023/07/14	3	662.85	3.1	668.17	675.00	0	1,394	0.00%
2023/07/13	3.2	678.50	1	673.00	665.00	2.2	1,378	0.16%
2023/07/12	3	657.00	2	649.50	656.00	1	1,345	0.07%
2023/07/11	0	653.00	3	643.67	649.00	-3	1,341	-0.22%
2023/07/10	0	639.00	0	0.00	634.00	0	1,350	0.00%
2023/07/07	5	645.20	5	646.79	640.00	0	1,359	0.00%
2023/07/06	5.1	661.38	9.1	665.19	653.00	-4	1,401	-0.28%
2023/07/05	1.2	672.67	3	680.67	677.00	-1.8	1,399	-0.13%
2023/07/04	5.2	671.28	1	667.25	681.00	4.2	1,415	0.30%
2023/07/03	11.1	669.03	4.1	667.51	672.00	7	1,405	0.50%
2023/06/30	9.1	634.45	9	640.22	645.00	0.1	1,407	0.01%
2023/06/29	0	599.00	6	596.17	605.00	-6	1,441	-0.42%
2023/06/28	0	602.45	0	0.00	602.00	0	1,479	0.00%
2023/06/27	1.1	619.04	2	610.05	604.00	-0.9	1,579	-0.06%
2023/06/26	2	623.96	1.2	612.22	614.00	0.9	1,682	0.05%
2023/06/21	1	657.87	0	653.00	655.00	1	1,713	0.06%
2023/06/20	4	665.49	2	666.53	666.00	2	1,788	0.11%
2023/06/19	0	648.59	2	647.00	646.00	-2	1,807	-0.11%
2023/06/16	2.1	641.83	0	636.00	635.00	2	1,805	0.11%
2023/06/15	0	621.00	2	630.67	644.00	-2	1,813	-0.11%
2023/06/14	3	620.64	1.1	615.31	616.00	1.9	1,838	0.10%
2023/06/13	1	636.84	1	630.83	633.00	0	1,828	0.00%
2023/06/12	0.1	625.51	0.1	619.43	619.00	0.1	1,821	0.00%
2023/06/09	0.1	596.98	1.1	599.29	608.00	-1	1,807	-0.06%
2023/06/08	6	599.67	6	598.83	595.00	0	1,800	0.00%
2023/06/07	2.1	611.72	1	603.25	615.00	1.1	1,791	0.06%
2023/06/06	1.1	595.51	1	608.88	604.00	0	1,781	0.00%
2023/06/05	2	599.51	2	603.00	604.00	0	1,778	0.00%
2023/06/02	2	605.44	1.1	606.78	597.00	0.9	1,786	0.05%
2023/06/01	1	596.16	1.2	599.30	603.00	-0.2	1,783	-0.01%
2023/05/31	0.1	596.55	0.4	596.00	598.00	-0.3	1,777	-0.02%
2023/05/30	0.1	620.12	0.2	625.23	622.00	-0.1	1,774	-0.01%
2023/05/29	0	615.46	1	613.02	616.00	-1	1,791	-0.06%
2023/05/26	1.3	600.86	3.2	590.73	598.00	-1.9	1,841	-0.10%
2023/05/25	4.1	560.97	3	561.33	562.00	1.1	1,805	0.06%
2023/05/24	0	536.00	0.1	534.00	546.00	-0.1	1,789	-0.01%
2023/05/23	1.1	546.14	1.1	545.76	547.00	-0.1	1,793	0.00%
2023/05/22	4.1	544.51	5	546.21	548.00	-0.9	1,804	-0.05%
2023/05/19	2.6	521.13	8	523.23	532.00	-5.4	1,811	-0.30%
2023/05/18	4.1	493.07	4	497.49	496.50	0.1	1,841	0.00%
2023/05/17	4	480.88	3.1	483.51	486.00	0.9	1,897	0.05%
2023/05/16	0	471.00	0	0.00	469.50	0	1,914	0.00%
2023/05/15	0	464.50	0	0.00	462.00	0	1,924	0.00%
2023/05/12	0	465.55	0.3	461.21	464.50	-0.2	1,933	-0.01%
2023/05/11	0	465.50	1.1	460.77	460.50	-1.1	1,939	-0.06%
2023/05/10	0	480.00	0	0.00	480.00	0	1,942	0.00%
2023/05/09	3	481.17	1.6	479.69	483.50	1.4	1,954	0.07%
2023/05/08	0.2	478.00	1.1	480.89	480.00	-1	1,950	-0.05%
2023/05/05	2.1	474.68	1	472.00	472.00	1.1	1,968	0.05%
2023/05/04	2	474.75	3	475.67	470.00	-1	2,021	-0.05%
2023/05/03	1	470.00	0	469.00	471.00	1	2,028	0.05%
2023/05/02	1	459.14	3	467.83	476.00	-2	2,038	-0.10%
2023/04/28	1	456.50	1	457.50	455.00	0	2,046	0.00%
2023/04/27	2.1	443.74	1	450.00	450.00	1.1	2,037	0.06%
2023/04/25	3.1	438.42	1	434.16	437.50	2.1	1,999	0.11%
2023/04/24	2.1	452.90	1	449.00	451.50	1.1	1,986	0.06%
2023/04/21	3.1	452.54	2	450.00	449.00	1.1	1,982	0.05%
2023/04/20	1.2	471.20	2.8	465.70	463.50	-1.7	1,976	-0.08%
2023/04/19	0	467.25	0	0.00	469.00	0	1,991	0.00%
2023/04/18	0	477.50	0.1	475.35	475.00	-0.1	1,991	0.00%
2023/04/17	1	483.99	2.1	475.34	475.00	-1	1,999	-0.05%
2023/04/14	0	477.17	0.1	479.70	479.50	-0.1	1,994	-0.01%
2023/04/13	1.7	484.11	2.1	484.04	480.00	-0.4	1,992	-0.02%
2023/04/12	4	495.99	6	493.83	493.00	-2	2,006	-0.10%
2023/04/11	13.2	496.65	10.1	494.82	489.00	3.1	2,010	0.15%
2023/04/10	5.1	486.48	5.1	485.32	486.50	-0.1	1,980	0.00%
2023/04/07	3.2	482.79	4	485.00	486.50	-0.8	1,985	-0.04%
2023/04/06	1	476.00	0	0.00	476.50	1	1,962	0.05%
2023/03/31	7.1	476.64	8	479.69	476.50	-1	1,967	-0.05%
2023/03/30	12.1	480.69	12.3	479.57	479.50	-0.3	1,953	-0.01%
2023/03/29	5.3	473.95	5.3	475.56	469.50	0	1,907	0.00%
2023/03/28	25.3	488.24	21.1	481.84	474.00	4.2	1,863	0.22%
2023/03/27	37.3	482.23	39.1	486.00	488.00	-1.7	1,756	-0.10%
2023/03/24	13.1	446.74	11.2	448.52	451.00	1.8	1,652	0.11%
2023/03/23	14.2	438.76	24.4	435.97	439.50	-10.3	1,607	-0.64%
2023/03/22	10.2	422.71	17.3	420.90	417.50	-7.1	1,515	-0.47%
2023/03/21	7.2	413.10	8	407.94	408.00	-0.9	1,463	-0.06%
2023/03/20	8	415.88	8	408.38	407.00	0	1,450	0.00%
2023/03/17	9.2	410.85	10.1	413.80	404.00	-1	1,442	-0.07%
2023/03/16	7	405.29	11	400.64	400.50	-4	1,408	-0.28%
2023/03/15	9	404.28	6	400.79	400.50	3	1,415	0.21%
2023/03/13	1	400.45	1	401.50	402.50	0	1,433	0.00%
2023/03/09	2	409.90	0	410.00	409.00	2	1,519	0.13%
2023/03/07	2	405.72	1	401.50	404.00	1	1,517	0.07%
2023/03/06	1	406.50	1	407.50	407.00	0	1,508	0.00%
2023/03/03	1	407.45	1	402.50	402.00	0	1,497	0.00%
2023/03/02	3	409.33	1	403.50	402.50	2	1,494	0.13%
2023/03/01	3.1	415.47	2	405.00	405.00	1.1	1,482	0.07%
2023/02/24	15	420.27	14.6	422.31	425.00	0.4	1,446	0.03%
2023/02/23	2	401.75	1	400.99	401.50	1	1,367	0.07%
2023/02/22	0	398.00	2.2	399.85	398.00	-2.1	1,373	-0.16%
2023/02/21	2	399.75	5	396.80	397.50	-3	1,369	-0.22%
2023/02/20	1	398.00	3.1	398.87	397.50	-2.1	1,366	-0.16%
2023/02/17	2.1	380.62	6.1	388.03	393.00	-4	1,359	-0.29%
2023/02/16	10.3	373.15	10	377.80	385.50	0.3	1,331	0.02%
2023/02/15	18	391.44	5.1	385.79	377.50	13	1,268	1.02%
2023/02/14	2.1	412.14	2	413.50	413.00	0.1	1,191	0.01%
2023/02/13	0.1	397.14	0	0.00	406.50	0.1	1,170	0.01%
2023/02/10	1	399.02	1	393.50	393.50	0	1,167	0.00%
2023/02/09	2	400.49	2	399.25	398.50	0	1,172	0.00%
2023/02/08	4	405.13	3.2	406.02	401.50	0.8	1,167	0.07%
2023/02/07	11.5	412.98	10	415.55	410.50	1.5	1,164	0.13%
2023/02/06	0	0.00	3.1	408.50	410.50	-3.1	1,185	-0.26%
2023/02/03	4	411.38	7.7	412.24	409.50	-3.7	1,187	-0.31%
2023/02/02	9.1	402.22	9	402.61	407.50	0.1	1,168	0.01%
2023/02/01	4	383.38	4	384.88	383.50	0	1,143	0.00%
2023/01/31	1.1	375.58	0	0.00	375.00	1.1	1,167	0.10%
2023/01/30	3	379.67	2	383.50	381.50	1	1,173	0.09%
2023/01/16	2	382.50	3	386.00	385.50	-1	1,190	-0.08%
2023/01/13	3	381.17	3	385.50	380.00	0	1,304	0.00%
2023/01/12	1	377.50	1.1	380.46	377.00	-0.1	1,337	-0.01%
2023/01/10	0	384.00	0	0.00	383.50	0	1,362	0.00%
2023/01/09	1.1	382.87	0	380.50	387.50	1.1	1,377	0.08%
2023/01/06	2	364.00	2	367.25	366.50	0	1,371	0.00%
2023/01/05	1.1	368.10	1	368.50	366.00	0.1	1,394	0.00%
2022/12/30	2	390.25	4	384.50	376.50	-2	1,435	-0.14%
2022/12/29	1	370.50	2	385.00	382.00	-1	1,430	-0.07%
2022/12/28	3	386.50	2	380.25	381.50	1	1,446	0.07%
2022/12/27	0	0.00	1	382.00	386.50	-1	1,448	-0.07%
2022/12/26	0	364.50	0	0.00	365.50	0	1,444	0.00%
2022/12/23	2	359.50	0	0.00	369.50	2	1,454	0.14%
2022/12/22	3	374.00	3	372.17	372.50	0	1,456	0.00%
2022/12/21	2	375.99	0	374.00	376.50	2	1,461	0.14%
2022/12/20	1	399.50	1	380.50	380.00	0	1,458	0.00%
2022/12/19	1	399.50	1	395.00	395.00	0	1,461	0.00%
2022/12/16	1	398.50	1	403.00	398.50	0	1,480	0.00%
2022/12/15	1	403.50	5	407.30	408.50	-4	1,495	-0.27%
2022/12/14	3	393.33	4	394.00	396.50	-1	1,486	-0.07%
2022/12/09	2.3	393.15	2	392.75	387.50	0.3	1,529	0.02%
2022/12/08	2	392.25	3	392.83	397.50	-1	1,579	-0.06%
2022/12/07	3	384.50	0	0.00	389.00	3	1,609	0.19%
2022/12/06	3	395.00	0	0.00	389.00	3	1,615	0.19%
2022/12/05	2	412.00	1	412.00	411.00	1	1,623	0.06%
2022/12/02	4	402.13	4	408.76	410.00	0	1,649	0.00%
2022/12/01	4.2	398.17	4	402.62	397.00	0.2	1,614	0.01%
2022/11/30	0	0.00	4	378.50	379.00	-4	1,581	-0.25%
2022/11/29	4	376.50	0	0.00	376.00	4	1,627	0.25%
2022/11/28	0	0.00	5	380.00	382.50	-5	1,666	-0.30%
2022/11/25	0	0.00	0.1	381.00	376.00	-0.1	1,696	0.00%
2022/11/24	2	381.50	1.3	384.19	384.00	0.7	1,723	0.04%
2022/11/23	0	378.50	0	0.00	378.50	0	1,738	0.00%
2022/11/22	0	0.00	13	381.96	382.00	-13	1,755	-0.74%
2022/11/18	1	395.50	2	382.25	380.50	-1	1,804	-0.06%
2022/11/17	0	0.00	5	391.00	391.50	-5	1,794	-0.28%
2022/11/16	1	382.50	1	384.50	385.00	0	1,785	0.00%
2022/11/14	1	380.50	1	379.50	379.50	0	1,778	0.00%
2022/11/11	3	390.17	2.4	385.08	384.00	0.6	1,789	0.03%
2022/11/09	1	379.00	33	378.52	382.00	-32	1,812	-1.77%
2022/11/08	1.4	378.71	1	383.00	374.00	0.4	1,860	0.02%
2022/11/07	30.1	378.00	0	0.00	375.00	30.1	1,859	1.62%
2022/11/04	1	376.50	1	376.00	378.00	0	1,866	0.00%
2022/11/03	5	374.50	2	374.75	375.00	3	1,866	0.16%
2022/11/02	10	371.90	12	374.70	373.50	-2	1,862	-0.11%
2022/11/01	1	355.50	1	356.00	355.50	0	1,839	0.00%
2022/10/31	2	352.75	4	351.00	351.00	-2	1,850	-0.11%
2022/10/28	14	349.14	12.1	352.15	344.50	1.9	1,860	0.10%
2022/10/27	1	338.00	11	339.01	345.00	-10	1,852	-0.54%
2022/10/26	5	320.25	2	318.22	314.00	3	1,852	0.16%
2022/10/25	4	329.38	5	327.70	323.00	-1	1,857	-0.05%
2022/10/24	6	329.08	3	327.34	325.50	3	1,875	0.16%
2022/10/21	13	317.31	10	320.00	317.00	3	1,879	0.16%
2022/10/20	9.1	332.69	0	0.00	327.50	9.1	1,800	0.51%
2022/10/19	1.3	372.97	1	373.50	363.50	0.3	1,779	0.02%
2022/10/18	8	372.19	1	369.50	369.00	7	1,780	0.39%
2022/10/17	3	366.48	2	371.00	371.50	1	1,826	0.06%
2022/10/14	6	390.50	1	384.50	384.50	5	1,846	0.27%
2022/10/13	8	376.88	1	373.50	373.50	7	1,864	0.38%
2022/10/12	0	0.00	0	395.00	395.00	0	1,866	0.00%
2022/10/11	0	413.50	1	411.00	403.00	-1	1,883	-0.05%
2022/10/07	3	414.66	18.1	417.28	418.50	-15	1,911	-0.79%
2022/10/06	2	406.25	6	408.75	413.50	-4	1,942	-0.21%
2022/10/05	1	402.00	1.2	405.34	403.00	-0.2	1,950	-0.01%
2022/10/04	3	395.33	4	396.13	393.00	-1	1,946	-0.05%
2022/10/03	3	383.33	3	387.66	385.50	0	1,948	0.00%
2022/09/29	2	371.50	5	373.40	369.00	-3	2,069	-0.14%
2022/09/28	5	366.50	3	364.67	361.50	2	2,089	0.10%
2022/09/27	5	370.10	5	371.50	374.00	0	2,107	0.00%
2022/09/26	5	378.99	4	372.88	370.50	1	2,132	0.05%
2022/09/23	7	391.00	6	391.08	384.50	1	2,166	0.05%
2022/09/22	1	390.50	4.1	389.82	393.50	-3.1	2,175	-0.14%
2022/09/21	3	382.83	1	377.00	378.00	2	2,154	0.09%
2022/09/20	1	392.99	1	385.50	384.50	0	2,143	0.00%
2022/09/19	0.1	391.00	0	391.00	388.00	0.1	2,140	0.00%
2022/09/16	2.1	403.07	2	394.39	394.00	0.1	2,136	0.00%
2022/09/15	16	406.66	17.1	408.69	404.50	-1.1	2,121	-0.05%
2022/09/14	2	385.75	4	387.88	395.00	-2	2,072	-0.10%
2022/09/13	8	394.63	1	395.00	393.50	7	2,047	0.34%
2022/09/12	4	392.88	16	395.06	392.00	-12	2,042	-0.59%
2022/09/08	7	384.57	1.1	387.73	385.00	5.9	2,038	0.29%
2022/09/07	2	372.50	3	375.00	375.00	-1	2,010	-0.05%
2022/09/06	4	380.00	3	378.17	375.50	1	2,020	0.05%
2022/09/05	5	383.10	8.4	381.72	379.50	-3.4	2,004	-0.17%
2022/09/02	9.4	367.01	7.1	372.25	378.50	2.3	1,960	0.12%
2022/09/01	16.1	349.01	2	349.53	345.00	14	1,924	0.73%
2022/08/31	8	397.37	1	400.10	400.00	7	1,917	0.36%
2022/08/30	0	0.00	0	404.68	404.00	0	1,945	0.00%
2022/08/29	1	408.03	1	410.86	405.50	0	1,981	0.00%
2022/08/26	8	434.32	29.1	429.82	421.50	-21.1	1,997	-1.06%
2022/08/25	7	423.57	5.1	423.51	421.00	1.9	1,966	0.10%
2022/08/24	2	411.50	2	411.00	407.50	0	1,946	0.00%
2022/08/23	1	411.50	10	409.84	408.50	-9	1,946	-0.46%
2022/08/22	2	410.00	2	414.25	410.00	0	1,956	0.00%
2022/08/19	1	414.00	1.1	416.55	417.00	-0.1	1,968	-0.01%
2022/08/18	4.1	413.42	4.1	416.81	418.00	-0.1	1,994	0.00%
2022/08/17	3.1	406.55	2	409.75	407.50	1.1	1,995	0.06%
2022/08/16	7.1	412.46	7.1	409.68	403.50	0	1,980	0.00%
2022/08/15	9.1	405.45	12.2	406.21	409.00	-3	1,951	-0.15%
2022/08/12	1	377.00	1	379.00	379.00	0	1,896	0.00%
2022/08/11	11	379.05	3	373.67	373.50	8	1,890	0.42%
2022/08/10	1	379.98	6.1	376.85	377.00	-5.1	1,875	-0.27%
2022/08/09	7	380.14	8	376.31	376.00	-1	1,867	-0.05%
2022/08/08	4	369.63	5.1	379.09	379.50	-1.1	1,864	-0.06%
2022/08/05	9	375.56	6	374.41	374.50	3	1,849	0.16%
2022/08/04	3	371.00	5	365.81	372.50	-2	1,826	-0.11%
2022/08/03	3	369.01	1	368.93	367.00	2	1,806	0.11%
2022/08/02	3.1	362.27	8.2	365.08	362.50	-5.1	1,782	-0.29%
2022/08/01	12	381.58	8	373.94	376.50	4	1,740	0.23%
2022/07/29	11	383.06	14.1	387.04	389.50	-3.1	1,714	-0.18%
2022/07/28	7	377.28	4	370.75	371.50	3	1,683	0.18%
2022/07/27	7	371.44	5	378.60	380.00	2	1,651	0.12%
2022/07/26	2	379.97	2	379.25	380.00	0	1,618	0.00%
2022/07/25	5	383.20	4	382.99	386.00	1	1,614	0.06%
2022/07/22	3	383.64	2	385.00	385.00	1	1,616	0.06%
2022/07/21	8	373.06	12.1	370.33	378.00	-4	1,600	-0.25%
2022/07/20	9	361.83	13	355.50	353.50	-4	1,582	-0.25%
2022/07/19	12	352.33	12	348.30	351.00	0	1,560	0.00%
2022/07/18	13.1	343.34	15.1	347.65	354.00	-2	1,534	-0.13%
2022/07/15	16	321.86	18	325.84	327.00	-2	1,488	-0.13%
2022/07/14	9.1	302.33	6	303.75	311.50	3.1	1,450	0.21%
2022/07/13	4	295.62	4	296.87	293.50	0	1,404	0.00%
2022/07/12	4	275.27	4	277.00	275.00	0	1,373	0.00%
2022/07/11	2	304.75	1	319.00	298.00	1	1,345	0.07%
2022/07/08	3	314.00	4.3	307.53	316.00	-1.3	1,321	-0.10%
2022/07/07	19.3	269.60	26	278.31	287.50	-6.7	1,280	-0.53%
2022/07/06	4.1	293.33	2	291.25	283.00	2.1	1,178	0.18%
2022/07/05	16	323.81	5	319.30	314.00	11	1,146	0.96%
2022/07/04	1	315.00	11.2	312.48	314.00	-10.2	1,121	-0.91%
2022/07/01	20.1	329.76	23.4	332.65	315.00	-3.3	1,096	-0.30%
2022/06/30	15	351.77	8	335.06	334.50	7	1,051	0.67%
2022/06/29	6	359.92	11.1	372.09	371.50	-5.1	1,035	-0.49%
2022/06/28	15	372.20	5	369.70	369.50	10	1,030	0.97%
2022/06/27	0	0.00	7.1	374.35	376.00	-7.1	1,037	-0.68%
2022/06/24	16	363.50	19	366.34	362.00	-3	1,034	-0.29%
2022/06/23	10	357.45	9	359.94	360.50	1	1,029	0.10%
2022/06/22	17	363.85	8.4	352.75	352.00	8.7	1,028	0.84%
2022/06/21	6	374.50	10.1	370.73	376.50	-4.1	1,026	-0.39%
2022/06/20	1	356.00	6	359.83	357.50	-5	1,031	-0.48%
2022/06/17	10	352.85	13	353.92	353.00	-3	1,016	-0.30%
2022/06/16	8	388.00	8	385.88	370.00	0	991	0.00%
2022/06/15	7	400.00	9	394.50	392.00	-2	976	-0.20%
2022/06/14	9	380.83	4.2	386.38	391.00	4.8	976	0.49%
2022/06/13	11	384.55	8	384.75	388.00	3	992	0.30%
2022/06/10	1	378.03	6.1	390.02	392.50	-5	991	-0.51%
2022/06/09	12.1	391.26	6	385.50	385.50	6.1	985	0.62%
2022/06/08	30	395.97	24.1	397.49	401.50	5.9	979	0.60%
2022/06/07	11.1	383.12	22.1	388.07	383.00	-11	953	-1.15%
2022/06/06	11	367.55	15	371.60	374.50	-4	924	-0.43%
2022/06/02	5	351.10	8	353.75	354.00	-3	920	-0.33%
2022/06/01	9	355.39	7	352.50	352.50	2	950	0.21%
2022/05/31	8	350.31	5	352.60	354.50	3	966	0.31%
2022/05/30	7.1	344.05	6	348.58	349.00	1.1	960	0.11%
2022/05/27	20.4	332.10	22	333.75	334.00	-1.6	950	-0.17%
2022/05/26	8.3	335.18	8	324.88	322.50	0.3	935	0.03%
2022/05/25	12.3	340.65	5	340.30	337.00	7.3	898	0.81%
2022/05/24	3.1	359.40	9.1	352.79	350.00	-6	881	-0.68%
2022/05/23	9	364.06	11	358.00	357.00	-2	877	-0.23%
2022/05/20	6	365.50	4	363.75	363.00	2	880	0.23%
2022/05/19	9.1	368.90	9	371.28	367.50	0.1	875	0.01%
2022/05/18	3	379.00	5	383.10	380.50	-2	868	-0.23%
2022/05/17	10	376.85	1	374.50	375.50	9	860	1.05%
2022/05/16	8	378.88	10	381.75	374.50	-2	864	-0.23%
2022/05/13	1	375.50	5.1	378.57	378.50	-4.1	863	-0.47%
2022/05/12	17.1	377.05	8	373.25	370.00	9.1	862	1.05%
2022/05/11	1	376.00	2	377.25	374.50	-1	864	-0.12%
2022/05/10	2	363.00	7	371.14	375.50	-5	868	-0.58%
2022/05/09	7	373.50	3	372.17	369.00	4	874	0.46%
2022/05/06	2	377.75	0	0.00	383.50	2	881	0.23%
2022/05/05	1.1	397.33	1	397.50	390.00	0.1	891	0.01%
2022/05/04	1	384.00	0	0.00	382.00	1	891	0.11%
2022/04/29	3	379.83	4	377.88	379.50	-1	931	-0.11%
2022/04/28	2	359.75	1	368.00	371.50	1	923	0.11%
2022/04/27	17	343.21	22.1	344.57	360.00	-5.1	905	-0.56%
2022/04/26	11	344.78	7	347.14	339.00	4	868	0.46%
2022/04/25	3	372.75	0	0.00	370.00	3	849	0.36%
2022/04/20	6	400.00	3	397.17	393.50	3	859	0.35%
2022/04/19	3	393.19	4.1	399.31	403.50	-1	856	-0.12%
2022/04/18	1	383.00	2	386.25	387.50	-1	864	-0.12%
2022/04/15	3	387.67	3	386.83	385.00	0	876	0.00%
2022/04/14	2	404.00	0	0.00	400.00	2	889	0.22%
2022/04/13	1	402.95	0	0.00	402.50	1	902	0.11%
2022/04/12	0	0.00	1	390.00	396.00	-1	936	-0.11%
2022/04/11	0	393.83	0	0.00	391.00	0	939	0.00%
2022/04/08	5	407.64	3	402.97	395.00	2	946	0.21%
2022/04/07	0	0.00	0.2	409.00	408.00	-0.2	946	-0.02%
2022/04/06	1	419.00	1.1	420.83	420.50	-0.1	940	-0.01%
2022/04/01	1	415.00	5	414.60	419.00	-4	935	-0.43%
2022/03/31	1	411.50	0	0.00	410.00	1	924	0.11%
2022/03/30	1	415.50	2	416.75	416.00	-1	929	-0.11%
2022/03/29	1	410.50	0.2	412.00	410.00	0.8	930	0.08%
2022/03/28	1.1	403.44	1	412.00	410.00	0.1	931	0.01%
2022/03/25	1	409.00	3	407.00	408.00	-2	934	-0.21%
2022/03/24	1	391.00	3	394.17	399.50	-2	943	-0.21%
2022/03/23	1	390.50	3	391.67	393.00	-2	947	-0.21%
2022/03/22	1	375.50	1	379.50	377.50	0	941	0.00%
2022/03/21	4	376.50	2.2	376.95	377.00	1.8	947	0.19%
2022/03/18	1	385.00	2	383.50	385.00	-1	951	-0.11%
2022/03/17	8	381.31	9	382.60	377.00	-1	953	-0.11%
2022/03/16	7	365.43	3	362.17	367.00	4	935	0.43%
2022/03/15	2	353.00	17	351.44	350.00	-15	922	-1.62%
2022/03/14	1	363.08	3	369.00	362.00	-2	942	-0.21%
2022/03/11	10.1	369.15	11	368.14	371.00	-1	957	-0.10%
2022/03/10	5	357.60	6	354.50	357.00	-1	953	-0.10%
2022/03/09	11	326.14	13	324.46	331.50	-2	960	-0.21%
2022/03/08	8.1	325.55	1	339.50	316.50	7.1	951	0.75%
2022/03/07	10.2	338.90	3	336.50	338.50	7.2	941	0.76%
2022/03/04	12.1	363.83	1	367.50	359.50	11.1	946	1.17%
2022/03/02	2.2	377.72	2	377.50	379.00	0.2	990	0.02%
2022/03/01	1	386.00	1	380.50	380.00	0	1,023	0.00%
2022/02/24	3	387.17	0	0.00	382.00	3	1,144	0.26%
2022/02/23	1	396.50	1	396.00	397.00	0	1,158	0.00%
2022/02/22	2	388.00	0	0.00	389.00	2	1,196	0.17%
2022/02/21	0.2	400.28	0	0.00	397.00	0.2	1,208	0.02%
2022/02/17	1.1	402.36	1	397.00	395.50	0.1	1,254	0.01%
2022/02/16	0	0.00	3	403.50	403.00	-3	1,296	-0.23%
2022/02/15	1	393.00	1	392.00	393.00	0	1,312	0.00%
2022/02/10	0.1	409.00	3	408.33	405.00	-3	1,374	-0.21%
2022/02/09	1	404.00	1	410.00	405.00	0	1,421	0.00%
2022/02/08	1	402.00	1	403.50	400.00	0	1,465	0.00%
2022/02/07	1	402.00	1	400.51	402.00	0	1,491	0.00%
2022/01/26	1	391.00	0	0.00	390.00	1	1,563	0.06%
2022/01/25	5	392.00	8	390.63	388.00	-3	1,666	-0.18%
2022/01/24	2.1	368.87	0.1	377.00	382.50	2	1,702	0.12%
2022/01/20	0	0.00	0.1	390.50	390.50	-0.1	1,718	-0.01%
2022/01/18	1	392.50	0	0.00	387.00	1	1,789	0.06%
2022/01/17	2	391.50	5	391.70	395.50	-3	1,809	-0.17%
2022/01/14	4.1	377.76	3	377.83	379.50	1.1	1,857	0.06%
2022/01/12	2	384.92	1	384.50	379.50	1	2,095	0.05%
2022/01/11	1.1	397.05	2	388.35	381.00	-0.9	2,169	-0.04%
2022/01/10	1	396.51	1.2	397.08	395.50	-0.2	2,181	-0.01%
2022/01/07	7.3	397.48	3	399.25	400.00	4.3	2,221	0.19%
2022/01/06	1	411.50	0.1	410.00	411.50	1	2,238	0.04%
2022/01/05	5	422.40	22	423.50	423.50	-17	2,259	-0.75%
2022/01/03	2	411.98	0	0.00	408.00	2	2,357	0.09%
2021/12/30	1.1	397.00	0	0.00	408.00	1.1	2,368	0.04%
2021/12/29	1.1	400.00	0.3	400.50	399.50	0.8	2,395	0.03%
2021/12/28	1	401.50	1	403.50	403.00	0	2,435	0.00%
2021/12/27	10.1	399.51	0	0.00	401.00	10.1	2,487	0.40%
2021/12/24	1	407.50	2	406.50	402.50	-1	2,576	-0.04%
2021/12/23	2.1	407.66	2	411.72	413.00	0.1	2,703	0.00%
2021/12/22	4	408.63	2	408.79	405.00	2	2,778	0.07%
2021/12/21	2.1	409.74	2	409.24	411.50	0	2,817	0.00%
2021/12/20	5	401.80	5	409.10	403.50	0	2,838	0.00%
2021/12/16	1	426.01	1.1	429.90	429.00	0	2,865	0.00%
2021/12/15	0	0.00	0.1	411.50	411.50	-0.1	2,856	0.00%
2021/12/14	2.1	404.72	1	405.00	405.50	1.1	2,848	0.04%
2021/12/13	1	419.50	1.1	424.27	419.50	-0.1	2,838	0.00%
2021/12/10	14.1	421.01	3.1	425.72	422.00	11	2,840	0.39%
2021/12/09	1.1	424.67	2.1	430.71	429.00	-1.1	2,850	-0.04%
2021/12/08	4.1	433.24	1	444.50	428.00	3.1	2,840	0.11%
2021/12/07	1.1	435.67	2	441.00	439.00	-1	2,824	-0.03%
2021/12/06	2.1	432.47	2	440.75	430.00	0.1	2,804	0.00%
2021/12/03	17	446.65	8	451.31	445.00	9	2,793	0.32%
2021/12/02	3.1	437.26	3	441.00	441.00	0.1	2,758	0.00%
2021/12/01	4.2	439.97	1	441.00	439.50	3.2	2,746	0.12%
2021/11/30	7	430.94	5	435.30	439.00	2	2,736	0.07%
2021/11/29	3	415.83	6	414.83	424.00	-3	2,714	-0.11%
2021/11/26	1	402.00	2.1	406.52	402.50	-1.1	2,688	-0.04%
2021/11/25	8	412.50	8	414.44	415.00	0	2,678	0.00%
2021/11/24	19	413.58	22	413.96	405.00	-3	2,671	-0.11%
2021/11/23	0	0.00	0.1	397.00	400.00	-0.1	2,570	-0.01%
2021/11/22	1.1	395.10	3.3	397.46	401.00	-2.3	2,561	-0.09%
2021/11/19	6.2	398.12	3	406.50	392.00	3.2	2,554	0.13%
2021/11/18	2.2	398.02	3.1	396.48	396.00	-1	2,535	-0.04%
2021/11/17	3	396.33	2	394.27	393.50	1	2,537	0.04%
2021/11/16	5.1	401.23	4.1	397.91	399.50	1	2,531	0.04%
2021/11/15	0.1	409.00	3.1	397.33	410.00	-3	2,508	-0.12%
2021/11/12	7	388.07	2	389.76	388.00	5	2,477	0.20%
2021/11/11	1.2	380.75	0	386.75	383.50	1.2	2,464	0.05%
2021/11/10	1	388.91	3	383.00	389.00	-2	2,478	-0.08%
2021/11/09	4	388.88	13	388.27	388.50	-9	2,481	-0.36%
2021/11/08	7	386.04	2	386.00	379.50	5	2,452	0.21%
2021/11/05	25	396.62	21	401.66	402.50	4	2,411	0.17%
2021/11/04	12	396.92	26	386.33	386.00	-14	2,365	-0.59%
2021/11/03	10.1	408.31	16	396.19	392.50	-5.9	2,338	-0.25%
2021/11/02	41	407.01	28	406.98	406.50	13	2,257	0.58%
2021/11/01	6	385.83	15	390.27	388.00	-9	2,155	-0.42%
2021/10/29	2	372.75	2.1	368.73	369.00	-0.1	2,155	0.00%
2021/10/28	1	377.50	4.1	376.21	373.50	-3.1	2,160	-0.14%
2021/10/27	2	378.25	3	380.17	379.50	-1	2,159	-0.05%
2021/10/26	18	385.86	8	382.75	376.50	10	2,197	0.46%
2021/10/25	7	384.50	12.3	390.88	391.50	-5.3	2,162	-0.24%
2021/10/22	16.1	390.39	13.2	392.09	386.50	2.9	2,153	0.13%
2021/10/21	22.1	389.13	51.5	388.56	387.50	-29.4	2,101	-1.40%
2021/10/20	19.2	370.44	28.4	374.76	377.00	-9.2	1,966	-0.47%
2021/10/19	10.2	357.21	20	357.83	362.00	-9.8	1,874	-0.52%
2021/10/18	6	343.92	7	343.92	342.00	-1	1,800	-0.06%
2021/10/15	7	343.57	18	345.81	341.00	-11	1,809	-0.61%
2021/10/14	16	331.17	32.5	332.32	334.50	-16.4	1,798	-0.91%
2021/10/13	8	340.06	4.3	337.25	338.00	3.7	1,799	0.21%
2021/10/12	19.1	345.03	8	345.13	340.00	11.1	1,777	0.62%
2021/10/08	18.1	349.79	24.4	350.08	356.00	-6.3	1,743	-0.36%
2021/10/07	1	329.50	1.1	332.88	330.00	-0.1	1,659	0.00%
2021/10/06	6	323.83	8	335.19	322.00	-2	1,671	-0.12%
2021/10/05	8	328.55	12	326.75	338.00	-4	1,674	-0.24%
2021/10/04	4.1	329.82	8.1	330.68	328.00	-4	1,651	-0.24%
2021/10/01	15.5	329.88	7	328.43	322.50	8.5	1,611	0.53%
2021/09/30	11.3	338.45	15.5	342.50	350.50	-4.2	1,547	-0.27%
2021/09/29	7	328.03	31.1	325.80	322.00	-24.1	1,432	-1.68%
2021/09/28	0	326.00	3.2	329.73	329.00	-3.1	1,383	-0.23%
2021/09/27	5.1	326.13	7	324.71	322.00	-1.9	1,364	-0.14%
2021/09/24	4	317.75	5	319.00	318.50	-1	1,342	-0.07%
2021/09/23	6	311.75	29.5	314.42	318.00	-23.5	1,337	-1.76%
2021/09/22	5	305.10	2	303.00	299.00	3	1,315	0.23%
2021/09/17	2	299.75	0	0.00	301.00	2	1,319	0.15%
2021/09/16	1	299.00	0	0.00	299.00	1	1,328	0.08%
2021/09/15	8	300.50	7	298.50	299.50	1	1,344	0.07%
2021/09/14	2	306.00	5	306.80	307.00	-3	1,375	-0.22%
2021/09/13	1	303.00	0	302.38	298.50	1	1,370	0.07%
2021/09/10	0	0.00	2	304.47	306.00	-2	1,385	-0.15%
2021/09/09	7	295.57	4	294.02	294.00	3	1,421	0.21%
2021/09/08	1.4	288.48	0	0.00	287.50	1.4	1,430	0.10%
2021/09/07	1.1	296.36	0	0.00	296.00	1.1	1,454	0.08%
2021/09/06	0	306.00	0	0.00	304.00	0	1,509	0.00%
2021/09/03	11.3	311.36	4	308.88	307.00	7.3	1,536	0.48%
2021/09/02	9	310.89	1	308.50	307.00	8	1,535	0.52%
2021/09/01	1	311.00	4	307.88	309.00	-3	1,560	-0.19%
2021/08/31	3.1	305.77	0	0.00	304.00	3.1	1,595	0.20%
2021/08/30	7	317.36	5	321.50	315.00	2	1,694	0.12%
2021/08/27	1	308.50	1	310.96	308.50	0	1,677	0.00%
2021/08/26	1	309.50	0	0.00	303.50	1	1,696	0.06%
2021/08/25	0	0.00	0.1	313.00	310.50	-0.1	1,697	-0.01%
2021/08/23	2	307.78	6	311.42	318.00	-4	1,701	-0.23%
2021/08/20	2	296.25	1	299.50	301.50	1	1,700	0.06%
2021/08/19	0	0.00	3	295.83	293.50	-3	1,712	-0.18%
2021/08/18	5	285.80	5	288.20	296.50	0	1,720	0.00%
2021/08/17	9.1	293.24	10	292.70	283.50	-0.9	1,758	-0.05%
2021/08/16	2	278.50	3	282.17	298.00	-1	1,767	-0.06%
2021/08/13	6.2	290.85	1	286.50	286.00	5.2	1,754	0.29%
2021/08/12	1.1	300.27	5	303.50	301.50	-3.9	1,742	-0.22%
2021/08/11	3.1	303.44	0	0.00	300.00	3.1	1,769	0.17%
2021/08/10	2	311.25	4	304.88	308.50	-2	1,817	-0.11%
2021/08/09	0.1	306.50	0	0.00	305.50	0.1	1,873	0.01%
2021/08/06	1.1	311.32	0	0.00	311.00	1.1	1,943	0.06%
2021/08/05	9.4	316.27	3	317.00	314.50	6.4	1,996	0.32%
2021/08/04	17	318.21	3.3	318.18	316.00	13.7	2,053	0.67%
2021/08/03	2.3	340.69	4	340.75	338.00	-1.7	2,024	-0.08%
2021/08/02	5	330.80	12	325.92	328.00	-7	2,023	-0.35%
2021/07/30	5	338.40	11.1	334.69	327.50	-6.1	2,059	-0.29%
2021/07/29	1	312.50	1.1	318.18	318.50	-0.1	2,025	0.00%
2021/07/28	8.2	308.95	6	302.92	308.50	2.2	2,060	0.11%
2021/07/27	2	308.00	0	0.00	308.00	2	2,096	0.10%
2021/07/26	1	313.00	3	315.17	316.00	-2	2,111	-0.09%
2021/07/23	3	309.83	4	312.00	311.50	-1	2,129	-0.05%
2021/07/22	2	324.25	2	323.75	321.00	0	2,146	0.00%
2021/07/21	5	323.00	15	324.40	326.00	-10	2,160	-0.46%
2021/07/20	10.1	315.14	5.6	312.29	309.00	4.4	2,142	0.21%
2021/07/19	9	329.17	5.1	329.96	334.00	3.9	2,112	0.18%
2021/07/16	3	336.67	8.1	340.32	342.00	-5.1	2,098	-0.24%
2021/07/15	1.2	329.34	2.2	336.66	337.00	-1	2,097	-0.05%
2021/07/14	2.2	329.36	4.1	331.36	335.00	-1.9	2,098	-0.09%
2021/07/13	2.1	330.36	4.1	329.89	327.50	-2	2,087	-0.10%
2021/07/12	5.1	328.96	9.2	328.65	329.50	-4.1	2,069	-0.20%
2021/07/09	5.1	319.73	7	315.65	313.50	-1.9	2,027	-0.09%
2021/07/08	3	321.83	11	322.05	320.50	-8	2,017	-0.40%
2021/07/07	15	327.27	11	320.55	322.50	4	2,014	0.20%
2021/07/06	2	321.00	2.1	324.44	325.00	-0.1	1,998	0.00%
2021/07/05	7.1	320.48	5.4	318.40	319.00	1.7	2,019	0.08%
2021/07/02	6.1	303.26	4.4	307.86	310.00	1.7	2,021	0.08%
2021/07/01	3	303.33	5	301.90	300.00	-2	2,038	-0.10%
2021/06/30	5	308.90	7	304.50	302.00	-2	2,071	-0.10%
2021/06/29	2.1	303.42	5	302.82	306.50	-2.9	2,086	-0.14%
2021/06/28	1	299.50	1.3	301.42	299.00	-0.3	2,096	-0.01%
2021/06/25	1	301.95	1.1	299.09	298.50	-0.1	2,153	0.00%
2021/06/24	3	305.17	2	302.75	301.00	1	2,176	0.05%
2021/06/23	7.1	301.97	7	305.21	308.00	0.1	2,204	0.00%
2021/06/22	3	293.17	1	290.00	288.00	2	2,197	0.09%
2021/06/21	2.4	298.13	4	295.00	290.50	-1.6	2,209	-0.07%
2021/06/18	10	304.90	10.1	300.47	296.00	-0.1	2,197	0.00%
2021/06/17	2.2	294.27	3	294.50	296.00	-0.8	2,160	-0.04%
2021/06/16	4.5	294.75	5	295.70	293.50	-0.5	2,162	-0.02%
2021/06/15	8.6	287.69	2	285.00	290.00	6.6	2,140	0.31%
2021/06/11	4.8	298.96	2	297.25	293.50	2.8	2,096	0.13%
2021/06/10	1	301.50	0.1	302.50	303.00	0.9	2,093	0.04%
2021/06/09	9.2	305.31	7	303.78	301.50	2.2	2,087	0.11%
2021/06/08	9.3	309.47	2	305.75	306.50	7.3	2,055	0.36%
2021/06/07	16.6	302.37	33.7	303.89	310.00	-17	2,017	-0.84%
2021/06/04	6	284.75	0	284.00	285.50	6	1,924	0.31%
2021/06/03	1	284.50	1	279.50	282.00	0	1,941	0.00%
2021/06/02	0	0.00	1	282.50	278.00	-1	1,945	-0.05%
2021/06/01	1.1	287.92	0.7	287.74	281.50	0.4	1,955	0.02%
2021/05/31	0	0.00	1	288.00	285.50	-1	1,955	-0.05%
2021/05/28	0	0.00	1	280.00	284.00	-1	1,959	-0.05%
2021/05/27	2	279.24	0	0.00	273.50	2	1,951	0.10%
2021/05/26	1	282.00	2	285.00	282.50	-1	1,946	-0.05%
2021/05/25	3.1	277.94	6.1	281.58	285.00	-3	1,937	-0.15%
2021/05/24	1	274.00	1	271.50	272.50	0	1,902	0.00%
2021/05/21	5	269.70	3	266.83	264.00	2	1,916	0.10%
2021/05/20	2	268.75	2	266.49	265.50	0	1,947	0.00%
2021/05/19	6	267.08	1	267.50	266.00	5	2,016	0.25%
2021/05/18	7	269.44	11.1	269.65	275.00	-4	2,012	-0.20%
2021/05/17	20	254.93	23	252.33	252.00	-3	1,974	-0.15%
2021/05/14	9	253.61	22	258.01	262.00	-13	1,924	-0.68%
2021/05/13	12	233.17	10	236.90	238.50	2	1,860	0.11%
2021/05/12	18	223.78	34.3	222.78	225.00	-16.3	1,814	-0.90%
2021/05/11	16.1	223.36	1	224.00	219.00	15.1	1,765	0.86%
2021/05/10	37	234.33	45	239.37	239.00	-8	1,745	-0.46%
2021/05/07	17.2	223.13	57	229.69	238.50	-39.8	1,734	-2.29%
2021/05/06	41	220.26	1	218.00	218.00	40	1,699	2.35%
2021/05/05	20.5	220.62	13	227.46	220.00	7.5	1,690	0.45%
2021/05/04	13	222.38	0.1	222.00	220.50	12.9	1,651	0.78%
2021/05/03	3	248.50	1	251.50	245.00	2	1,625	0.12%
2021/04/29	4	258.88	1.1	257.36	256.50	2.9	1,637	0.18%
2021/04/28	5.7	263.17	4.1	264.27	261.50	1.7	1,638	0.10%
2021/04/27	4.1	269.76	0.1	272.00	268.00	4	1,656	0.24%
2021/04/26	2.1	276.33	5	274.20	272.50	-2.9	1,707	-0.17%
2021/04/23	5	273.70	0	0.00	277.00	5	1,742	0.29%
2021/04/22	5.1	272.37	3.1	272.69	271.50	2	1,780	0.11%
2021/04/21	2	279.00	0	0.00	279.00	2	1,807	0.11%
2021/04/19	2	280.00	2	280.00	280.00	0	2,010	0.00%
2021/04/16	0.1	282.00	0	292.00	283.00	0.1	2,055	0.00%
2021/04/15	1	282.00	0	0.00	284.50	1	2,142	0.05%
2021/04/14	0	284.50	0	0.00	282.00	0	2,161	0.00%
2021/04/13	2	289.75	0	0.00	289.00	2	2,184	0.09%
2021/04/12	4	302.14	1	308.00	300.00	3	2,216	0.14%
2021/04/09	4	307.25	3	309.96	310.50	1	2,212	0.04%
2021/04/08	13	310.45	2	306.00	303.00	11	2,182	0.51%
2021/04/07	4	311.53	8	312.19	314.00	-4	2,160	-0.18%
2021/04/06	6	298.25	8.2	299.45	300.00	-2.2	2,126	-0.10%
2021/04/01	5	280.21	3	286.00	291.00	2	2,106	0.10%
2021/03/31	8.1	290.31	5	290.30	287.00	3.1	2,078	0.15%
2021/03/30	12.1	290.76	12.2	294.52	295.50	-0.1	2,065	0.00%
2021/03/29	1.1	274.86	1	274.50	276.00	0.1	2,027	0.00%
2021/03/26	6.1	272.10	3.1	271.00	272.00	3	2,006	0.15%
2021/03/25	1.2	274.91	4.1	281.38	274.00	-3	1,969	-0.15%
2021/03/24	6.2	286.11	2	283.00	283.50	4.2	1,936	0.22%
2021/03/23	1	293.50	0	0.00	292.00	1	1,919	0.05%
2021/03/22	1	290.00	1	289.50	292.50	0	1,919	0.00%
2021/03/19	1	293.00	1	293.00	293.50	0	1,922	0.00%
2021/03/18	0	0.00	1	301.50	298.50	-1	1,918	-0.05%
2021/03/17	4.2	300.82	3	298.83	297.00	1.2	1,937	0.06%
2021/03/16	2	294.25	0	303.00	298.00	2	1,941	0.10%
2021/03/15	1	302.00	2	300.75	298.00	-1	1,953	-0.05%
2021/03/12	2.1	304.68	2	304.25	304.50	0.1	1,986	0.00%
2021/03/11	1	302.00	4	301.00	301.50	-3	1,988	-0.15%
2021/03/10	4.1	294.62	5	298.50	299.00	-0.9	2,000	-0.05%
2021/03/09	5	292.70	6	291.42	287.50	-1	1,992	-0.05%
2021/03/08	2	304.25	0	0.00	299.50	2	1,968	0.10%
2021/03/05	1	305.00	2.1	312.19	314.50	-1.1	1,948	-0.06%
2021/03/04	2.2	308.83	0	0.00	304.00	2.2	1,936	0.11%
2021/03/03	2.1	306.97	0	0.00	319.00	2.1	1,930	0.11%
2021/03/02	4.1	320.17	1.1	320.45	313.00	3	1,930	0.16%
2021/02/26	1	317.50	2	324.00	321.00	-1	1,940	-0.05%
2021/02/25	1.1	323.68	0	0.00	322.00	1.1	1,946	0.06%
2021/02/24	2.1	327.00	1	329.50	324.50	1.1	1,970	0.06%
2021/02/23	2.1	329.86	1	332.00	332.50	1.1	1,981	0.06%
2021/02/22	6	335.42	7	338.29	344.50	-1	2,049	-0.05%
2021/02/19	9	336.33	7	338.36	333.00	2	2,033	0.10%
2021/02/18	4.1	318.02	5	319.60	320.50	-0.9	1,994	-0.05%
2021/02/17	1.1	308.45	4.1	303.03	310.50	-3	1,990	-0.15%
2021/02/05	1	293.00	0	0.00	293.00	1	2,005	0.05%
2021/02/04	0	0.00	1	299.50	300.50	-1	2,071	-0.05%
2021/02/03	0	0.00	0	295.50	295.00	0	2,128	0.00%
2021/02/02	3	289.00	0	0.00	294.50	3	2,209	0.14%
2021/02/01	4	288.00	1	290.00	290.00	3	2,275	0.13%
2021/01/29	1	304.00	4	301.70	293.50	-3	2,359	-0.13%
2021/01/28	3	301.83	5.1	301.51	300.50	-2.1	2,369	-0.09%
2021/01/27	8	309.38	5	309.40	309.00	3	2,387	0.12%
2021/01/26	6	316.50	7	315.21	311.00	-1	2,382	-0.04%
2021/01/25	5	317.50	4	318.60	319.50	1	2,382	0.04%
2021/01/22	7	320.50	17	320.56	319.50	-10	2,365	-0.42%
2021/01/21	7	311.93	5.1	312.84	315.50	1.9	2,350	0.08%
2021/01/20	7	317.92	5.1	318.59	310.00	1.9	2,325	0.08%
2021/01/19	3.1	320.59	7	325.57	321.00	-3.9	2,278	-0.17%
2021/01/18	11	313.50	15	317.03	315.00	-4	2,225	-0.18%
2021/01/15	9	309.50	53	311.65	313.00	-44	2,179	-2.02%
2021/01/14	11	319.32	7	315.86	312.50	4	2,148	0.19%
2021/01/13	13.1	310.83	53	310.77	316.00	-39.9	2,133	-1.87%
2021/01/12	9	295.06	12	294.58	291.50	-3	1,998	-0.15%
2021/01/11	6	284.92	4	285.00	289.00	2	1,921	0.10%
2021/01/08	5.1	282.47	22.1	279.75	286.50	-17	1,887	-0.90%
2021/01/07	15	266.53	2	265.25	264.00	13	1,800	0.72%
2021/01/06	3.1	262.69	4	263.50	264.00	-1	1,822	-0.05%
2021/01/05	14	259.68	8	259.75	261.50	6	1,828	0.33%
2021/01/04	2	250.00	5	253.40	253.00	-3	1,818	-0.16%
2020/12/31	1	247.00	0	0.00	247.50	1	1,908	0.05%
2020/12/30	1	249.50	2	249.25	252.50	-1	1,929	-0.05%
2020/12/29	2	247.00	0	0.00	247.50	2	1,920	0.10%
2020/12/28	5	250.90	1	250.00	250.00	4	1,919	0.21%
2020/12/25	1	258.00	1	255.63	259.00	0	1,930	0.00%
2020/12/24	2	255.75	3	255.67	254.00	-1	1,937	-0.05%
2020/12/23	11	249.23	3	249.00	249.00	8	1,934	0.41%
2020/12/22	0	0.00	1	255.50	254.00	-1	1,942	-0.05%
2020/12/21	1	257.02	1	256.50	257.50	0	1,971	0.00%
2020/12/18	4	262.75	2.1	261.80	262.00	2	2,003	0.10%
2020/12/17	2	264.00	1	269.00	263.00	1	2,030	0.05%
2020/12/16	1	266.00	2	267.00	267.50	-1	2,051	-0.05%
2020/12/15	1	263.99	3.1	263.53	260.50	-2.1	2,060	-0.10%
2020/12/14	1	270.50	0	0.00	266.00	1	2,060	0.05%
2020/12/11	7	272.21	1	269.00	268.00	6	2,086	0.29%
2020/12/10	3	281.50	2	280.50	280.00	1	2,082	0.05%
2020/12/09	10	288.70	8	289.69	287.50	2	2,080	0.10%
2020/12/08	4	283.88	4.1	285.78	286.50	-0.1	2,058	0.00%
2020/12/07	2	274.50	0	0.00	278.50	2	2,043	0.10%
2020/12/04	2	280.50	10	281.30	278.50	-8	2,055	-0.39%
2020/12/03	1	275.51	0	0.00	275.50	1	2,090	0.05%
2020/12/02	3	278.50	0.2	279.50	278.00	2.9	2,101	0.14%
2020/12/01	0	0.00	2	283.00	281.00	-2	2,111	-0.09%
2020/11/30	1	276.50	0	0.00	279.00	1	2,127	0.05%
2020/11/27	1	279.00	1	280.50	278.00	0	2,164	0.00%
2020/11/26	11	274.73	6	278.25	279.00	5	2,165	0.23%
2020/11/25	3	273.33	3	278.50	272.50	0	2,157	0.00%
2020/11/24	5	277.20	6	279.58	275.50	-1	2,152	-0.05%
2020/11/23	7.1	274.64	3	276.33	275.00	4.1	2,158	0.19%
2020/11/20	1.1	282.05	1.1	280.77	280.50	-0.1	2,149	0.00%
2020/11/19	6.1	280.69	4	281.00	282.00	2.1	2,189	0.10%
2020/11/18	2	270.00	0	0.00	270.50	2	2,126	0.09%
2020/11/17	6	272.33	5	274.00	273.00	1	2,130	0.05%
2020/11/16	3.2	270.78	7	271.79	270.00	-3.9	2,154	-0.18%
2020/11/13	4	262.00	3	262.33	268.00	1	2,157	0.05%
2020/11/12	13	262.31	13	264.58	265.50	0	2,172	0.00%
2020/11/11	8	258.50	5	258.30	256.00	3	2,127	0.14%
2020/11/10	15	266.70	9	266.00	263.00	6	2,134	0.28%
2020/11/09	17	276.85	12	281.75	280.00	5	2,074	0.24%
2020/11/06	25.2	285.50	5	285.00	277.50	20.2	2,034	0.99%
2020/11/05	2	296.50	3	296.83	293.00	-1	1,985	-0.05%
2020/11/04	3	292.50	0	0.00	301.50	3	2,020	0.15%
2020/11/03	1	294.50	1	301.50	295.00	0	2,103	0.00%
2020/11/02	3	294.00	4	294.13	292.50	-1	2,120	-0.05%
2020/10/30	5	302.40	1	306.00	298.00	4	2,129	0.19%
2020/10/29	6	304.42	2	306.50	308.00	4	2,144	0.19%
2020/10/28	1.1	316.52	1	314.50	313.50	0.1	2,163	0.00%
2020/10/27	2	310.00	3	312.33	315.50	-1	2,201	-0.05%
2020/10/26	15	314.10	1	314.00	313.00	14	2,285	0.61%
2020/10/23	0	0.00	1	319.00	319.50	-1	2,338	-0.04%
2020/10/22	7	315.71	4	318.50	314.50	3	2,421	0.12%
2020/10/21	4	320.25	3	320.17	319.00	1	2,471	0.04%
2020/10/20	0	0.00	5	317.70	319.00	-5	2,463	-0.20%
2020/10/19	1	316.50	8	316.88	317.00	-7	2,508	-0.28%
2020/10/16	4	321.75	10	317.30	315.00	-6	2,541	-0.24%
2020/10/15	10	327.30	13	324.54	325.00	-3	2,595	-0.12%
2020/10/14	19	334.97	13	338.23	330.50	6	2,596	0.23%
2020/10/13	14	325.82	17.1	334.43	335.00	-3.1	2,586	-0.12%
2020/10/12	14	321.21	11.1	322.74	326.00	2.9	2,585	0.11%
2020/10/08	8	323.44	48	322.56	327.00	-40	2,599	-1.54%
2020/10/07	14	308.04	23	310.04	310.50	-9	2,537	-0.35%
2020/10/06	1	306.50	3	305.17	303.50	-2	2,584	-0.08%
2020/10/05	11	303.00	3	301.00	302.00	8	2,631	0.30%
2020/09/30	1	289.00	17	299.35	304.00	-16	2,760	-0.58%
2020/09/29	3	294.00	10	290.25	289.00	-7	2,833	-0.25%
2020/09/28	11	289.68	10	291.50	292.00	1	2,866	0.03%
2020/09/25	23	297.48	10	289.80	287.00	13	2,961	0.44%
2020/09/24	34	310.12	4	303.75	301.00	30	3,052	0.98%
2020/09/23	25	312.10	16	314.69	314.00	9	3,049	0.30%
2020/09/22	19	306.53	4	310.38	306.00	15	3,056	0.49%
2020/09/21	30	308.78	6	309.17	309.00	24	3,038	0.79%
2020/09/18	7.1	301.30	8	303.94	304.00	-0.9	3,033	-0.03%
2020/09/17	11	297.32	2	298.50	297.50	9	3,060	0.29%
2020/09/16	13	296.38	27	299.46	298.50	-14	3,157	-0.44%
2020/09/15	34	288.87	25	293.66	292.00	9	3,149	0.29%
2020/09/14	9	288.22	21	289.26	290.00	-12	3,145	-0.38%
2020/09/11	14	284.18	2	286.50	285.50	12	3,159	0.38%
2020/09/10	4	289.13	1	285.00	285.50	3	3,204	0.09%
2020/09/09	3	289.83	1	291.00	291.00	2	3,243	0.06%
2020/09/08	15	290.87	6	293.33	296.00	9	3,343	0.27%
2020/09/07	16	303.34	5	300.00	300.00	11	3,348	0.33%
2020/09/04	6	303.42	2	304.25	309.00	4	3,450	0.12%
2020/09/03	4.1	310.41	13	309.35	306.00	-8.9	3,527	-0.25%
2020/09/02	3	319.83	16	315.75	310.00	-13	3,593	-0.36%
2020/09/01	14	306.18	13	311.00	311.00	1	3,586	0.03%
2020/08/31	8.3	307.90	2	309.50	306.00	6.3	3,602	0.17%
2020/08/28	16	309.19	1	307.50	308.00	15	3,642	0.41%
2020/08/27	15	311.90	15	314.20	315.00	0	3,665	0.00%
2020/08/26	5	318.40	2	314.50	315.50	3	3,787	0.08%
2020/08/25	3	322.67	13	317.58	321.50	-10	3,817	-0.26%
2020/08/24	4	302.50	2	306.00	305.00	2	3,856	0.05%
2020/08/21	4	302.63	1	302.00	300.00	3	3,930	0.08%
2020/08/20	13.2	304.32	7	301.71	298.50	6.2	4,132	0.15%
2020/08/19	3	325.83	2	324.75	325.50	1	4,186	0.02%
2020/08/18	5	333.60	1	322.00	322.00	4	4,169	0.10%
2020/08/17	2	325.75	3	328.67	330.00	-1	4,146	-0.02%
2020/08/14	3	313.50	18	319.44	330.00	-15	4,144	-0.36%
2020/08/13	8	308.69	5	301.10	301.00	3	4,102	0.07%
2020/08/12	8.3	308.45	1	309.50	304.00	7.3	4,103	0.18%
2020/08/11	8.2	324.70	1	331.50	314.00	7.2	4,093	0.18%
2020/08/10	10	328.90	6.1	335.34	337.00	3.9	4,087	0.10%
2020/08/07	10	335.30	45.2	333.30	335.00	-35.2	4,046	-0.87%
2020/08/06	0	0.00	11	319.50	318.00	-11	3,952	-0.28%
2020/08/05	16.1	315.32	4.1	315.88	316.50	12.1	3,986	0.30%
2020/08/04	3	311.00	15	312.27	315.50	-12	3,974	-0.30%
2020/08/03	27	313.20	14	307.21	307.00	13	3,966	0.33%
2020/07/31	20	318.03	15	317.73	318.50	5	3,952	0.13%
2020/07/30	9.2	315.46	33	315.39	316.00	-23.8	3,959	-0.60%
2020/07/29	3	305.33	15	306.17	307.00	-12	3,901	-0.31%
2020/07/28	45	303.74	9	300.33	300.00	36	3,857	0.93%
2020/07/27	1	300.00	3	300.67	297.00	-2	3,829	-0.05%
2020/07/24	5.5	295.95	3	290.67	289.50	2.5	3,799	0.07%
2020/07/23	14	298.89	2	296.50	298.00	12	3,820	0.31%
2020/07/22	10	299.75	5	299.80	301.00	5	3,805	0.13%
2020/07/21	11	289.95	25	293.96	301.50	-14	3,780	-0.37%
2020/07/20	17.3	282.47	7	282.14	281.00	10.3	3,752	0.27%
2020/07/17	2	285.75	3	288.33	287.50	-1	3,769	-0.03%
2020/07/16	4	288.75	20	293.90	288.50	-16	3,787	-0.42%
2020/07/15	11.1	291.01	12	295.63	287.00	-0.9	3,783	-0.02%
2020/07/14	11.1	299.06	9	299.83	295.00	2.1	3,868	0.05%
2020/07/13	21	302.69	1	304.00	304.00	20	3,957	0.51%
2020/07/10	8.1	318.75	4	314.13	311.00	4.1	3,959	0.10%
2020/07/09	14	333.21	11	334.41	318.50	3	3,969	0.08%
2020/07/08	2	305.25	12	316.29	328.00	-10	3,894	-0.26%
2020/07/07	5	300.60	19	309.00	300.00	-14	3,867	-0.36%
2020/07/06	37	305.05	19	306.03	309.00	18	3,865	0.47%
2020/07/03	20	292.10	60	296.53	308.00	-40	3,817	-1.05%
2020/07/02	29	283.62	1	282.50	280.00	28	3,763	0.74%
2020/07/01	3	289.67	3	288.50	285.50	0	3,799	0.00%
2020/06/30	4	283.88	4	285.50	283.50	0	3,825	0.00%
2020/06/29	7	285.36	3	285.00	282.50	4	3,920	0.10%
2020/06/24	6	286.00	10	288.65	284.00	-4	3,989	-0.10%
2020/06/23	11	287.73	41	286.76	286.00	-30	4,153	-0.72%
2020/06/22	1	279.00	16	278.75	279.50	-15	4,209	-0.36%
2020/06/19	18	282.31	12	279.54	279.50	6	4,211	0.14%
2020/06/18	20	277.28	7	280.36	284.00	13	4,232	0.31%
2020/06/17	14	274.93	1	277.00	278.50	13	4,254	0.31%
2020/06/16	33	275.70	41	271.09	272.50	-8	4,309	-0.19%
2020/06/15	16	286.06	16	283.53	278.50	0	4,335	0.00%
2020/06/12	16	270.56	20	273.25	278.50	-4	4,344	-0.09%
2020/06/11	13	274.58	30	274.55	277.00	-17	4,373	-0.39%
2020/06/10	22	266.98	22	264.80	270.00	0	4,327	0.00%
2020/06/09	21	256.71	38.6	257.23	255.50	-17.6	4,355	-0.40%
2020/06/08	27	249.13	25	249.72	249.00	2	4,390	0.05%
2020/06/05	40	247.20	9	250.39	251.50	31	4,441	0.70%
2020/06/04	28	252.54	4	248.00	248.00	24	4,477	0.54%
2020/06/03	24	254.65	8	255.63	256.00	16	4,480	0.36%
2020/06/02	30	258.62	27	258.22	252.00	3	4,494	0.07%
2020/06/01	12	247.67	14	249.75	252.00	-2	4,407	-0.05%
2020/05/29	20	243.53	23	246.76	249.50	-3	4,402	-0.07%
2020/05/28	14	243.25	18	248.11	239.00	-4	4,366	-0.09%
2020/05/27	29	241.02	38	247.83	245.00	-9	4,319	-0.21%
2020/05/26	1	220.00	43	224.43	232.50	-42	4,150	-1.01%
2020/05/25	4	208.25	3	211.00	211.50	1	4,060	0.02%
2020/05/22	15	208.50	3	209.00	205.50	12	4,091	0.29%
2020/05/21	4.1	209.63	5	211.22	215.00	-0.9	4,110	-0.02%
2020/05/20	2	202.00	9	201.50	207.00	-7	4,106	-0.17%
2020/05/19	4	203.75	18	202.08	201.50	-14	4,142	-0.34%
2020/05/18	16	209.94	16	206.53	205.50	0	4,194	0.00%
2020/05/15	14	210.50	16	212.66	212.00	-2	4,204	-0.05%
2020/05/14	3	213.67	21	209.17	208.00	-18	4,205	-0.43%
2020/05/13	1	217.50	10	221.00	218.00	-9	4,222	-0.21%
2020/05/12	34	221.13	17	221.18	221.00	17	4,339	0.39%
2020/05/11	9	216.56	9	217.00	217.00	0	4,367	0.00%
2020/05/08	10.1	216.73	1	216.50	215.50	9.1	4,422	0.21%
2020/05/07	36	219.93	8	219.06	218.50	28	4,498	0.62%
2020/05/06	35	220.09	24	221.10	222.00	11	4,518	0.24%
2020/05/05	15	216.97	29	218.78	217.00	-14	4,545	-0.31%
2020/05/04	12	214.08	12	214.17	213.00	0	4,554	0.00%
2020/04/30	2	222.00	15	222.93	218.00	-13	4,561	-0.28%
2020/04/29	13	217.23	13	215.81	217.50	0	4,540	0.00%
2020/04/28	28	216.43	4	217.00	213.00	24	4,559	0.53%
2020/04/27	9	212.44	11	213.82	214.00	-2	4,559	-0.04%
2020/04/24	10	208.30	2	208.50	209.50	8	4,568	0.18%
2020/04/23	13	212.12	2	213.75	209.50	11	4,573	0.24%
2020/04/22	3	208.17	0	0.00	210.00	3	4,628	0.06%
2020/04/21	11	210.82	3	207.00	208.50	8	4,613	0.17%
2020/04/20	1	212.50	0	0.00	215.00	1	4,595	0.02%
2020/04/17	14	216.86	16	217.09	212.50	-2	4,613	-0.04%
2020/04/16	9.2	204.28	19	206.03	209.50	-9.8	4,551	-0.22%
2020/04/15	6	198.42	5	198.60	197.50	1	4,513	0.02%
2020/04/14	6	192.50	19	195.74	198.50	-13	4,490	-0.29%
2020/04/13	20	190.08	6	194.25	188.00	14	4,527	0.31%
2020/04/10	20	192.75	33	191.56	190.50	-13	4,502	-0.29%
2020/04/09	28	188.68	3	188.50	185.00	25	4,479	0.56%
2020/04/08	1	195.98	22	194.20	191.00	-21	4,518	-0.46%
2020/04/07	25	188.72	17	192.56	191.50	8	4,510	0.18%
2020/04/06	9	175.11	2	176.25	180.00	7	4,504	0.16%
2020/04/01	24	170.75	48	172.67	173.50	-24	4,503	-0.53%
2020/03/31	18	173.67	7	174.07	172.00	11	4,583	0.24%
2020/03/30	29	169.90	3	171.83	176.50	26	4,537	0.57%
2020/03/27	12	170.13	39	169.19	172.50	-27	4,511	-0.60%
2020/03/26	13	153.15	18	161.58	162.00	-5	4,447	-0.11%
2020/03/25	4	148.00	0	0.00	151.00	4	4,348	0.09%
2020/03/24	0	0.00	1	137.50	137.50	-1	4,352	-0.02%
2020/03/23	2	124.25	5	123.60	125.00	-3	4,343	-0.07%
2020/03/20	7	134.43	13	136.00	134.50	-6	4,330	-0.14%
2020/03/19	11	133.45	3	132.50	128.00	8	4,263	0.19%
2020/03/18	6	146.08	5	146.40	142.00	1	4,335	0.02%
2020/03/17	1	152.00	5	144.60	142.50	-4	4,382	-0.09%
2020/03/16	23	152.13	42	159.65	149.50	-19	4,352	-0.44%
2020/03/13	39	155.42	3	157.33	160.50	36	4,314	0.83%
2020/03/12	12	175.79	47	172.89	171.00	-35	4,218	-0.83%
2020/03/11	22	196.93	9	195.11	189.50	13	4,150	0.31%
2020/03/10	7	199.71	7.1	201.84	205.50	-0.1	4,114	0.00%
2020/03/09	8	201.44	15.1	200.40	198.00	-7.1	4,128	-0.17%
2020/03/06	1	208.00	1	212.50	207.50	0	4,114	0.00%
2020/03/05	19.1	213.14	9	213.61	215.00	10.1	4,117	0.25%
2020/03/04	8	207.38	5	208.50	206.00	3	4,157	0.07%
2020/03/03	21.3	216.85	6	212.33	210.50	15.3	4,150	0.37%
2020/03/02	3	202.67	5	212.70	215.00	-2	4,264	-0.05%
2020/02/27	3	219.00	3.2	215.78	209.00	-0.2	4,440	0.00%
2020/02/26	4	227.13	1	224.00	224.00	3	4,425	0.07%
2020/02/25	1.3	225.85	0	0.00	226.50	1.3	4,489	0.03%
2020/02/24	4	225.00	5	225.00	226.00	-1	4,487	-0.02%
2020/02/21	5.2	233.88	4	231.38	231.00	1.2	4,509	0.03%
2020/02/20	8.2	237.07	7.2	239.72	235.00	1	4,551	0.02%
2020/02/19	19	237.87	9	237.94	240.00	10	4,587	0.22%
2020/02/18	2.1	232.48	5	237.70	233.00	-2.9	4,646	-0.06%
2020/02/17	12.1	234.69	5	235.80	233.00	7.1	4,726	0.15%
2020/02/14	17	235.38	7	236.43	237.50	10	4,734	0.21%
2020/02/13	10.2	234.03	39	233.04	230.50	-28.8	4,756	-0.61%
2020/02/12	7	232.86	2	231.75	235.00	5	4,729	0.11%
2020/02/11	10.1	221.55	9	222.50	227.00	1.1	4,777	0.02%
2020/02/10	12	218.83	19	219.26	215.00	-7	4,897	-0.14%
2020/02/07	8	217.44	0	0.00	213.50	8	5,064	0.16%
2020/02/06	7	215.00	14	213.64	220.00	-7	5,249	-0.13%
2020/02/05	3	210.83	3	206.33	204.50	0	5,250	0.00%
2020/02/04	4	209.38	3	209.33	208.50	1	5,265	0.02%
2020/02/03	7	204.07	4	197.63	208.00	3	5,326	0.06%
2020/01/31	15	205.53	6	208.50	209.00	9	5,385	0.17%
2020/01/30	9	205.28	5	207.60	203.50	4	5,664	0.07%
2020/01/20	4	219.00	6	222.08	226.00	-2	5,876	-0.03%
2020/01/17	4	222.38	6	222.67	222.50	-2	5,912	-0.03%
2020/01/16	8	220.19	10	221.65	221.00	-2	6,121	-0.03%
2020/01/15	8	229.94	2	228.50	228.00	6	6,087	0.10%
2020/01/14	2	233.75	6	235.00	232.00	-4	6,096	-0.07%
2020/01/13	0	0.00	1	232.50	235.00	-1	6,082	-0.02%
2020/01/10	4	225.88	3	226.33	227.00	1	6,065	0.02%
2020/01/09	14	231.32	7	231.57	229.00	7	6,036	0.12%
2020/01/08	10.2	224.41	11	226.23	231.00	-0.8	6,028	-0.01%
2020/01/07	23.5	219.74	21	226.07	226.00	2.5	6,004	0.04%
2020/01/06	0.2	236.00	2	236.75	237.00	-1.8	5,964	-0.03%
2020/01/03	6	232.67	27	236.85	233.00	-21	5,948	-0.35%
2020/01/02	13	235.96	10	239.00	235.50	3	5,935	0.05%
2019/12/31	4	228.13	2	230.50	234.50	2	5,959	0.03%
2019/12/30	10	230.80	3	228.83	229.00	7	5,993	0.12%
2019/12/27	34	225.56	8	225.13	226.00	26	5,962	0.44%
2019/12/26	10.3	220.89	36	226.22	229.50	-25.7	5,924	-0.43%
2019/12/25	5	213.20	2	214.00	215.00	3	5,784	0.05%
2019/12/24	28	211.48	3	211.00	214.00	25	5,796	0.43%
2019/12/23	11	208.32	35	211.83	212.00	-24	5,772	-0.42%
2019/12/20	3	202.00	4	203.88	205.00	-1	5,687	-0.02%
2019/12/19	8	198.63	5	199.00	199.00	3	5,660	0.05%
2019/12/18	1	202.00	6	202.67	200.50	-5	5,659	-0.09%
2019/12/17	2	203.25	3	203.50	202.00	-1	5,691	-0.02%
2019/12/16	2	201.00	4	201.75	201.50	-2	5,746	-0.03%
2019/12/13	61	205.32	39	203.09	198.50	22	5,761	0.38%
2019/12/12	21	200.10	7	199.86	202.00	14	5,687	0.25%
2019/12/11	2	194.00	0	0.00	192.00	2	5,535	0.04%
2019/12/10	1	192.50	4	189.63	192.50	-3	5,519	-0.05%
2019/12/09	2	190.50	0	0.00	188.50	2	5,511	0.04%
2019/12/06	9	187.22	5	189.20	187.00	4	5,514	0.07%
2019/12/05	3	187.83	3	185.67	185.00	0	5,492	0.00%
2019/12/04	4	181.75	5	184.60	189.00	-1	5,474	-0.02%
2019/12/03	5	190.10	5	188.50	187.50	0	5,422	0.00%
2019/12/02	3	193.00	28	192.20	194.00	-25	5,430	-0.46%
2019/11/29	17	199.82	16	197.34	195.00	1	5,421	0.02%
2019/11/28	2	200.25	1	197.50	197.50	1	5,352	0.02%
2019/11/27	8	201.44	6	201.67	199.00	2	5,363	0.04%
2019/11/26	4	196.88	34	201.65	199.50	-30	5,202	-0.58%
2019/11/25	2	185.50	2	187.50	187.50	0	4,982	0.00%
2019/11/22	2	187.00	21	187.26	184.00	-19	4,963	-0.38%
2019/11/21	4	181.75	4	181.00	185.00	0	4,970	0.00%
2019/11/20	0	0.00	1	178.50	184.00	-1	4,987	-0.02%
2019/11/19	6	183.67	2	187.00	182.50	4	4,963	0.08%
2019/11/18	19	186.71	3	186.17	185.00	16	4,919	0.33%
2019/11/15	7	190.00	54	187.81	194.00	-47	4,863	-0.97%
2019/11/14	24	186.06	20	184.63	179.50	4	4,760	0.08%
2019/11/13	2	181.25	2	183.00	184.50	0	4,701	0.00%
2019/11/12	1	183.00	2	183.50	182.00	-1	4,724	-0.02%
2019/11/11	2	182.50	2	181.00	180.00	0	4,721	0.00%
2019/11/08	16	189.72	15	191.40	190.00	1	4,673	0.02%
2019/11/07	14	190.79	12	190.33	195.00	2	4,621	0.04%
2019/11/06	29	186.17	25	185.74	188.00	4	4,593	0.09%
2019/11/05	48	177.28	67	178.72	182.50	-19	4,397	-0.43%
2019/11/04	18	166.22	3	168.00	166.00	15	4,207	0.36%
2019/11/01	10	167.90	5	169.50	170.00	5	4,154	0.12%
2019/10/31	0	0.00	4	167.88	170.00	-4	4,146	-0.10%
2019/10/30	3	165.67	3	167.33	166.50	0	4,089	0.00%
2019/10/29	49	168.99	14	168.68	165.00	35	4,049	0.86%
2019/10/28	45	160.00	6	162.08	164.00	39	3,776	1.03%
2019/10/25	1	148.00	1	149.50	149.50	0	3,537	0.00%
2019/10/24	10	150.05	13	149.77	150.00	-3	3,495	-0.09%
2019/10/23	2	141.75	1	142.00	142.00	1	3,291	0.03%
2019/10/22	4	137.00	2	138.00	138.00	2	3,280	0.06%
2019/10/21	5	137.50	5	137.50	137.50	0	3,357	0.00%
2019/10/17	3	136.50	2	139.00	141.00	1	3,444	0.03%
2019/10/16	5	142.50	4	144.75	139.00	1	3,457	0.03%
2019/10/15	0	0.00	19	144.87	142.00	-19	3,437	-0.55%
2019/10/14	0	0.00	19	145.03	144.00	-19	3,505	-0.54%
2019/10/09	1	141.50	8	140.19	139.00	-7	3,532	-0.20%
2019/10/08	7	139.71	3	139.83	140.50	4	3,529	0.11%
2019/10/07	12	141.17	23	142.91	140.00	-11	3,519	-0.31%
2019/10/04	3	135.67	9	135.50	137.50	-6	3,464	-0.17%
2019/10/03	3	128.83	1	131.00	131.50	2	3,400	0.06%
2019/10/01	3	128.50	3	128.33	128.00	0	3,360	0.00%
2019/09/27	4	127.63	4	127.25	127.50	0	3,391	0.00%
2019/09/26	5	131.50	0	0.00	131.00	5	3,362	0.15%
2019/09/25	9	134.94	6	137.67	132.50	3	3,349	0.09%
2019/09/24	11	141.59	11	139.64	137.00	0	3,381	0.00%
2019/09/23	6	143.58	12	143.83	142.00	-6	3,357	-0.18%
2019/09/20	16	142.97	12	143.25	143.00	4	3,339	0.12%
2019/09/19	10	139.60	7	138.57	142.00	3	3,286	0.09%
2019/09/18	6	133.75	8	134.13	134.50	-2	3,204	-0.06%
2019/09/17	7	132.36	11	130.41	130.50	-4	3,154	-0.13%
2019/09/16	1	136.50	4	138.00	139.00	-3	3,108	-0.10%
2019/09/12	8	137.75	9	137.78	139.00	-1	3,126	-0.03%
2019/09/11	9	134.22	5	135.50	134.00	4	3,154	0.13%
2019/09/10	5	134.50	5	136.00	136.00	0	3,150	0.00%
2019/09/06	1	138.50	0	0.00	138.50	1	3,125	0.03%
2019/09/05	7	141.07	1	140.50	141.50	6	3,140	0.19%
2019/09/04	5	139.70	0	0.00	139.50	5	3,141	0.16%
2019/09/03	13	140.12	2	140.00	140.50	11	3,185	0.35%
2019/09/02	5	143.50	0	0.00	144.00	5	3,246	0.15%
2019/08/30	11	147.86	10	149.10	147.00	1	3,239	0.03%
2019/08/29	13	148.88	13	148.12	150.00	0	3,268	0.00%
2019/08/28	6	146.50	9	146.78	145.00	-3	3,292	-0.09%
2019/08/27	12	146.96	12	146.71	146.50	0	3,364	0.00%
2019/08/26	28	145.57	24	144.56	144.50	4	3,393	0.12%
2019/08/23	35	153.30	36	153.26	157.00	-1	3,400	-0.03%
2019/08/22	13	151.27	12	153.25	150.50	1	3,459	0.03%
2019/08/21	16	149.06	17	149.59	149.50	-1	3,459	-0.03%
2019/08/20	8	153.75	7	155.57	148.50	1	3,458	0.03%
2019/08/19	14	152.14	14	153.50	151.50	0	3,425	0.00%
2019/08/16	1	148.00	3	150.00	153.50	-2	3,411	-0.06%
2019/08/15	31	145.53	33	145.68	148.00	-2	3,395	-0.06%
2019/08/14	21	144.19	38	145.49	145.00	-17	3,397	-0.50%
2019/08/13	12	142.17	7	141.07	139.00	5	3,361	0.15%
2019/08/12	13	145.85	2	144.00	142.50	11	3,332	0.33%
2019/08/08	7	144.14	10	143.40	145.00	-3	3,288	-0.09%
2019/08/07	0	0.00	6	132.00	132.00	-6	3,167	-0.19%
2019/08/06	1	120.50	1	118.50	128.00	0	3,136	0.00%
2019/08/05	2	124.25	0	0.00	124.50	2	3,123	0.06%
2019/08/02	4	124.88	4	126.00	124.00	0	3,171	0.00%
2019/08/01	1	129.00	4	130.75	130.50	-3	3,217	-0.09%
2019/07/31	3	129.17	5	128.00	128.00	-2	3,280	-0.06%
2019/07/30	19	131.37	1	137.50	129.50	18	3,261	0.55%
2019/07/29	13	136.00	0	0.00	135.50	13	3,218	0.40%
2019/07/26	0	0.00	3	140.17	135.50	-3	3,230	-0.09%
2019/07/25	6	136.67	0	0.00	137.50	6	3,234	0.19%
2019/07/24	6	138.58	2	137.00	137.00	4	3,258	0.12%
2019/07/23	16	141.50	19	141.03	140.00	-3	3,263	-0.09%
2019/07/22	4	136.63	20.1	138.01	141.00	-16.1	3,207	-0.50%
2019/07/19	14	133.07	3	132.33	132.00	11	3,222	0.34%
2019/07/18	6	133.17	34	132.93	134.00	-28	3,224	-0.87%
2019/07/17	7	129.79	7	128.36	130.50	0	3,225	0.00%
2019/07/16	8	128.38	6	129.08	128.00	2	3,201	0.06%
2019/07/15	2	124.50	6	125.83	127.50	-4	3,289	-0.12%
2019/07/12	0	0.00	1	122.00	118.50	-1	3,263	-0.03%
2019/07/10	7	119.36	5	120.50	121.00	2	3,349	0.06%
2019/07/05	1	116.50	0	0.00	116.50	1	3,488	0.03%
2019/07/04	2	117.00	0	0.00	117.00	2	3,533	0.06%
2019/07/03	1	120.50	1	125.00	119.50	0	3,532	0.00%
2019/07/02	0	0.00	2	124.75	126.00	-2	3,530	-0.06%
2019/07/01	1	121.00	11	126.55	125.00	-10	3,573	-0.28%
2019/06/28	1	120.00	4	118.38	118.00	-3	3,649	-0.08%
2019/06/26	1	116.00	1	116.50	118.00	0	3,718	0.00%
2019/06/25	6	119.58	1	118.50	116.50	5	3,768	0.13%
2019/06/21	7	120.14	2	121.25	120.00	5	3,835	0.13%
2019/06/20	8	120.00	7	121.29	122.50	1	3,877	0.03%
2019/06/19	4	119.88	7	120.71	120.00	-3	3,980	-0.08%
2019/06/18	0.1	115.00	0	0.00	115.50	0.1	3,977	0.00%
2019/06/17	3	118.83	2	118.00	118.00	1	4,090	0.02%
2019/06/13	3	119.50	4	117.88	118.00	-1	4,371	-0.02%
2019/06/12	2	121.50	12	122.83	121.00	-10	4,523	-0.22%
2019/06/11	10	122.10	7	122.21	123.00	3	4,519	0.07%
2019/06/10	1	117.50	10	118.40	121.00	-9	4,448	-0.20%
2019/06/06	1	111.00	2	111.00	110.00	-1	4,368	-0.02%
2019/06/05	10	114.55	6	111.50	113.50	4	4,362	0.09%
2019/06/04	4	114.25	1	116.00	116.00	3	4,309	0.07%
2019/06/03	6	114.58	8	113.88	115.50	-2	4,330	-0.05%
2019/05/31	4	112.00	6	110.00	112.50	-2	4,368	-0.05%
2019/05/30	10	110.95	17	109.32	107.50	-7	4,343	-0.16%
2019/05/29	12	107.08	13	107.88	110.00	-1	4,275	-0.02%
2019/05/28	2	104.50	2	105.50	105.00	0	4,188	0.00%
2019/05/27	0	0.00	6	103.58	104.00	-6	4,193	-0.14%
2019/05/24	2	102.50	1	102.00	101.00	1	4,288	0.02%
2019/05/23	3	102.00	1	102.50	103.00	2	4,331	0.05%
2019/05/22	10	104.50	7	105.86	102.00	3	4,367	0.07%
2019/05/21	3	102.33	15	105.87	106.00	-12	4,387	-0.27%
2019/05/20	1	96.00	2	98.95	100.50	-1	4,367	-0.02%
2019/05/17	3	100.43	2	100.15	97.50	1	4,414	0.02%
2019/05/16	6	100.77	5	104.00	99.60	1	4,526	0.02%
2019/05/15	1	102.00	0	0.00	101.00	1	4,646	0.02%
2019/05/14	0	0.00	2	98.55	100.50	-2	4,709	-0.04%
2019/05/10	9	101.72	2	100.15	101.00	7	4,771	0.15%
2019/05/09	2	106.00	2	104.75	102.00	0	4,741	0.00%
2019/05/08	8	108.50	5	108.30	109.00	3	4,668	0.06%
2019/05/03	1	118.50	0	0.00	118.00	1	4,651	0.02%
2019/05/02	3	117.17	4	116.63	118.50	-1	4,625	-0.02%
2019/04/30	9	114.78	6	115.17	117.00	3	4,606	0.07%
2019/04/29	0	0.00	8	110.50	113.50	-8	4,562	-0.18%
2019/04/26	2	113.75	6	112.33	112.50	-4	4,519	-0.09%
2019/04/25	11	113.36	2	117.50	112.50	9	4,483	0.20%
2019/04/24	11	120.68	1	119.00	119.50	10	4,401	0.23%
2019/04/23	55	122.08	4	123.38	123.00	51	4,378	1.16%
2019/04/22	3	128.00	2	128.50	129.50	1	4,393	0.02%
2019/04/19	15	131.27	66	133.23	128.00	-51	4,393	-1.16%
2019/04/18	8	126.19	12	126.75	125.00	-4	4,265	-0.09%
2019/04/17	9	126.22	12	127.83	125.50	-3	4,297	-0.07%
2019/04/16	6	123.83	4	123.25	124.00	2	4,330	0.05%
2019/04/15	9	119.39	8	124.19	125.00	1	4,309	0.02%
2019/04/12	1	121.00	0	0.00	117.00	1	4,188	0.02%
2019/04/11	7	119.36	0	0.00	118.00	7	4,161	0.17%
2019/04/10	5	118.00	0.2	121.00	120.50	4.8	4,140	0.12%
2019/04/09	8	127.13	0	0.00	123.00	8	4,162	0.19%
2019/04/08	2	130.00	12	132.08	129.00	-10	4,148	-0.24%
2019/04/03	26	130.12	1	128.50	131.00	25	4,163	0.60%
2019/04/02	43	124.53	99	124.05	129.50	-56	4,142	-1.35%
2019/04/01	59	117.81	47	118.37	118.00	12	4,037	0.30%
2019/03/29	44	114.73	53	115.65	115.00	-9	4,030	-0.22%
2019/03/28	57	115.04	56	115.18	115.50	1	4,049	0.02%
2019/03/27	25	110.72	24	112.54	113.50	1	4,021	0.02%
2019/03/26	22	114.55	22	117.18	114.50	0	3,996	0.00%
2019/03/25	8	113.00	16	114.06	115.50	-8	4,016	-0.20%
2019/03/22	52	119.16	16	115.06	114.50	36	3,991	0.90%
2019/03/21	17	121.68	12	121.50	121.00	5	3,894	0.13%
2019/03/20	58	120.84	55	122.12	120.50	3	3,948	0.08%
2019/03/19	8	114.06	7	114.93	115.00	1	3,918	0.03%
2019/03/18	21	113.50	19	115.11	115.50	2	3,968	0.05%
2019/03/15	2	107.50	10	108.15	108.50	-8	3,756	-0.21%
2019/03/14	2	98.95	6	99.00	99.00	-4	3,633	-0.11%
2019/03/13	4	98.43	7	98.94	97.60	-3	3,624	-0.08%
2019/03/12	2	99.00	6	99.95	99.00	-4	3,625	-0.11%
2019/03/11	3	100.67	1	102.50	100.50	2	3,614	0.06%
2019/03/08	3	100.83	2	101.75	102.00	1	3,616	0.03%
2019/03/07	14	100.43	11	100.68	101.50	3	3,607	0.08%
2019/03/06	8	100.95	10	100.29	100.00	-2	3,613	-0.06%
2019/03/05	1	96.50	3	97.17	96.00	-2	3,535	-0.06%
2019/03/04	1	95.40	6	96.80	97.40	-5	3,512	-0.14%
2019/02/27	4	94.05	3	94.83	94.60	1	3,488	0.03%
2019/02/26	3	96.87	1	100.00	96.50	2	3,457	0.06%
2019/02/25	9	100.63	5	101.98	99.20	4	3,414	0.12%
2019/02/22	8	100.13	10	100.71	102.00	-2	3,296	-0.06%
2019/02/21	9	99.98	10	101.60	98.00	-1	3,240	-0.03%
2019/02/20	10	99.64	3	101.83	98.90	7	3,192	0.22%
2019/02/19	3	99.73	1	99.20	99.20	2	3,124	0.06%
2019/02/18	9	100.89	14	101.19	102.00	-5	3,075	-0.16%
2019/02/15	17	99.38	8	98.71	98.30	9	3,011	0.30%
2019/02/14	4	95.93	13.4	95.53	97.00	-9.4	2,871	-0.33%
2019/02/13	17	91.86	27	91.84	88.20	-10	2,716	-0.37%
2019/02/12	3	89.13	3	89.10	89.60	0	2,625	0.00%
2019/02/11	21	88.26	11	87.58	89.50	10	2,647	0.38%
2019/01/30	12	83.56	9	84.02	83.80	3	2,566	0.12%
2019/01/29	2	83.10	0	0.00	82.00	2	2,529	0.08%
2019/01/28	2	85.50	1	85.70	85.00	1	2,519	0.04%
2019/01/25	4	84.53	12	84.17	85.00	-8	2,528	-0.32%
2019/01/24	2	82.10	1	81.80	81.00	1	2,501	0.04%
2019/01/23	1	80.90	1	80.00	81.40	0	2,513	0.00%
2019/01/22	2	81.40	1	83.10	81.20	1	2,533	0.04%
2019/01/21	0	0.00	3	82.00	81.50	-3	2,528	-0.12%
2019/01/18	1	82.30	0	0.00	81.50	1	2,536	0.04%
2019/01/17	1	82.00	3	82.47	82.20	-2	2,548	-0.08%
2019/01/16	6	83.48	1	83.00	83.10	5	2,549	0.20%
2019/01/15	3	82.77	2	82.20	83.50	1	2,537	0.04%
2019/01/14	19	84.04	8	84.73	82.20	11	2,507	0.44%
2019/01/11	2	84.10	2	84.00	83.50	0	2,447	0.00%
2019/01/10	13	84.29	15	83.11	84.20	-2	2,420	-0.08%
2019/01/09	8	83.48	3	83.57	83.70	5	2,394	0.21%
2019/01/08	7	81.89	24	81.47	81.60	-17	2,310	-0.74%
2019/01/07	0	0.00	7	78.93	78.70	-7	2,197	-0.32%
2019/01/04	2	72.00	5	73.56	75.40	-3	2,194	-0.14%
2019/01/03	3	75.43	0	0.00	75.60	3	2,221	0.14%
2019/01/02	5	78.04	0	0.00	77.50	5	2,227	0.22%
2018/12/28	21	79.47	26	79.16	78.20	-5	2,228	-0.22%
2018/12/26	10	77.00	1	75.00	75.00	9	2,190	0.41%
2018/12/25	4	79.10	1	80.50	78.80	3	2,209	0.14%
2018/12/24	1	81.10	6	81.05	81.30	-5	2,211	-0.23%
2018/12/22	3	80.33	4	79.80	79.20	-1	2,214	-0.05%
2018/12/21	1	80.00	7	77.99	79.80	-6	2,197	-0.27%
2018/12/20	2	76.60	6	78.13	76.70	-4	2,179	-0.18%
2018/12/19	1	80.20	1	79.10	78.60	0	2,204	0.00%
2018/12/18	3	80.20	1	80.20	78.50	2	2,229	0.09%
2018/12/17	4	80.73	4	80.53	81.20	0	2,316	0.00%
2018/12/14	4	78.65	3	77.80	77.50	1	2,482	0.04%
2018/12/13	38	82.55	22	80.41	78.20	16	2,538	0.63%
2018/12/12	10	81.06	11	80.95	80.80	-1	2,620	-0.04%
2018/12/11	8	75.80	14	80.07	80.80	-6	2,844	-0.21%
2018/12/07	5	74.10	9	74.80	74.80	-4	2,877	-0.14%
2018/12/06	1	68.00	3	68.27	68.00	-2	2,888	-0.07%
2018/12/05	3	71.67	3	71.20	71.00	0	3,111	0.00%
2018/12/04	1	76.70	0	0.00	76.00	1	3,171	0.03%
2018/12/03	0	0.00	2	77.50	75.20	-2	3,347	-0.06%
2018/11/30	0	0.00	1.2	75.20	74.60	-1.2	3,671	-0.03%
2018/11/29	7	77.89	2	77.95	75.10	5	3,747	0.13%
2018/11/28	2	75.80	9	77.20	77.20	-7	3,691	-0.19%
2018/11/27	1	70.50	0	0.00	70.20	1	3,668	0.03%
2018/11/26	0	0.00	1	69.20	68.50	-1	3,653	-0.03%
2018/11/23	5	67.30	1	67.00	67.10	4	3,637	0.11%
2018/11/22	1	67.70	0	0.00	66.20	1	3,632	0.03%
2018/11/21	1	68.60	1	68.10	68.10	0	3,627	0.00%
2018/11/20	0	0.00	1	68.10	67.50	-1	3,621	-0.03%
2018/11/19	1	68.80	1	68.80	69.20	0	3,613	0.00%
2018/11/15	0	0.00	1	66.20	66.10	-1	3,592	-0.03%
2018/11/14	3	66.93	7	67.43	65.60	-4	3,588	-0.11%
2018/11/13	2	64.20	0	0.00	64.80	2	3,572	0.06%
2018/11/12	2	66.35	0	0.00	66.10	2	3,565	0.06%
2018/11/09	1	67.70	0	0.00	65.40	1	3,554	0.03%
2018/11/08	6	68.70	4	69.13	67.80	2	3,543	0.06%
2018/11/07	1	64.30	0	0.00	64.60	1	3,488	0.03%
2018/11/06	0	0.00	2	63.00	63.10	-2	3,483	-0.06%
2018/11/05	1	66.20	7	65.04	64.20	-6	3,477	-0.17%
2018/11/02	2	64.40	4	64.95	65.00	-2	3,466	-0.06%
2018/11/01	29	59.56	23	61.22	63.00	6	3,409	0.18%
2018/10/31	0	0.00	3	56.77	57.40	-3	3,355	-0.09%
2018/10/30	1	51.60	0	0.00	52.20	1	3,326	0.03%
2018/10/29	1	52.20	0	0.00	52.80	1	3,300	0.03%
2018/10/26	1	55.00	0	0.00	53.80	1	3,286	0.03%
2018/10/22	4	64.70	5	62.86	64.80	-1	3,238	-0.03%
2018/10/18	0	0.00	1	64.20	64.00	-1	3,224	-0.03%
2018/10/17	5	64.74	3	66.07	65.10	2	3,212	0.06%
2018/10/12	0	0.00	1	59.50	61.90	-1	3,153	-0.03%
2018/10/11	5	59.96	0	0.00	59.90	5	3,129	0.16%
2018/10/05	1	69.60	1	70.00	70.00	0	3,055	0.00%
2018/10/04	3	74.13	0	0.00	72.80	3	3,012	0.10%
2018/10/03	5	77.52	7	77.41	75.50	-2	2,975	-0.07%
2018/10/02	2	79.70	2	82.00	79.50	0	2,910	0.00%
2018/10/01	7	81.26	5	80.18	83.40	2	2,857	0.07%
2018/09/28	5	82.08	13	81.82	81.00	-8	2,795	-0.29%
2018/09/27	5	81.76	23	82.33	81.30	-18	2,765	-0.65%
2018/09/26	17	80.33	8	81.84	82.30	9	2,720	0.33%
2018/09/25	19	81.66	5	81.82	81.30	14	2,664	0.53%
2018/09/21	8	79.44	16	80.32	81.30	-8	2,600	-0.31%
2018/09/20	12	81.44	2	78.45	77.10	10	2,455	0.41%
2018/09/19	9	87.32	7	87.09	85.60	2	2,232	0.09%
2018/09/18	13	90.05	1	88.10	85.50	12	2,130	0.56%
2018/09/17	59	88.30	65	89.42	90.60	-6	1,923	-0.31%
2018/09/14	2	82.50	4	81.68	82.40	-2	1,584	-0.13%
2018/09/13	11	82.87	8	79.79	78.60	3	1,520	0.20%
2018/09/12	6	79.50	3	78.83	79.50	3	1,388	0.22%
2018/09/11	22	83.04	28	84.53	79.10	-6	1,305	-0.46%
2018/09/10	3	81.67	2	80.30	80.60	1	1,071	0.09%
2018/09/07	23	84.81	22	84.81	84.00	1	997	0.10%
2018/09/06	65	80.25	83	81.95	84.70	-18	822	-2.19%
2018/09/05	0	0.00	14	76.36	77.00	-14	476	-2.94%
2018/08/31	0	0.00	1	66.00	65.60	-1	355	-0.28%
2018/08/13	0	0.00	1	63.50	64.00	-1	596	-0.17%
2018/08/08	1	68.10	0	0.00	67.50	1	595	0.17%
2018/08/02	2	69.10	2	68.90	68.60	0	592	0.00%
2018/08/01	0	0.00	2	71.00	70.80	-2	592	-0.34%
2018/07/31	5	70.94	0	0.00	70.70	5	593	0.84%
2018/07/30	3	72.80	0	0.00	71.90	3	590	0.51%
2018/07/27	2	72.50	0	0.00	71.80	2	576	0.35%
2018/07/26	0	0.00	3	71.30	71.80	-3	559	-0.54%
2018/07/24	0	0.00	5	69.10	70.20	-5	551	-0.91%
2018/07/20	0	0.00	1	69.60	68.30	-1	552	-0.18%
2018/07/19	0	0.00	2	69.00	69.00	-2	549	-0.36%
2018/07/17	2	70.40	0	0.00	69.50	2	551	0.36%
2018/07/16	3	71.10	0	0.00	70.30	3	548	0.55%
2018/07/13	2	69.55	2	69.90	70.30	0	539	0.00%
2018/06/26	1	66.80	0	0.00	67.00	1	496	0.20%
2018/06/11	0	0.00	23	71.59	71.50	-23	441	-5.21%
2018/06/08	0	0.00	1	73.40	73.00	-1	433	-0.23%
2018/06/07	0	0.00	1	72.70	72.60	-1	426	-0.23%
2018/06/06	2	75.40	1	74.80	73.50	1	417	0.24%
2018/06/05	24	75.36	3	75.03	74.70	21	408	5.14%
2018/06/04	1	76.00	4	76.40	75.40	-3	409	-0.73%
2018/06/01	1	74.20	0	0.00	74.70	1	371	0.27%
2018/05/31	15	75.03	1	75.20	74.90	14	353	3.96%
2018/05/29	1	72.40	0	0.00	72.00	1	296	0.34%
2018/05/28	1	73.00	0	0.00	71.80	1	287	0.35%
2018/05/23	0	0.00	1	67.80	67.20	-1	256	-0.39%
2018/05/21	1	68.80	0	0.00	68.10	1	254	0.39%
2018/05/18	0	0.00	1	63.00	63.00	-1	226	-0.44%
2018/05/17	1	61.50	0	0.00	62.10	1	231	0.43%
2018/04/25	0	0.00	1	61.80	62.30	-1	318	-0.31%
2018/04/24	1	61.00	2	62.30	61.50	-1	320	-0.31%
2018/04/11	0	0.00	1	67.00	65.80	-1	340	-0.29%
2018/03/23	0	0.00	1	65.90	65.90	-1	389	-0.26%
2018/03/09	0	0.00	2	68.00	68.00	-2	389	-0.51%
2018/03/06	1	64.20	1	64.30	64.40	0	380	0.00%
2018/03/02	0	0.00	1	65.80	65.50	-1	388	-0.26%
2018/02/21	0	0.00	1	62.40	62.00	-1	403	-0.25%
2018/02/12	2	61.90	0	0.00	61.20	2	397	0.50%
2018/02/09	2	62.50	1	60.70	62.50	1	389	0.26%
2018/02/08	1	65.80	0	0.00	64.50	1	386	0.26%
2018/02/07	0	0.00	1	66.20	66.50	-1	383	-0.26%
2018/02/06	2	64.25	0	0.00	64.00	2	387	0.52%
2018/02/05	0	0.00	5	69.10	70.20	-5	385	-1.30%
2018/01/31	0	0.00	1	70.20	70.30	-1	424	-0.24%
2018/01/26	6	73.48	3	72.97	71.30	3	431	0.70%
2018/01/25	1	72.10	0	0.00	72.20	1	407	0.25%
2018/01/08	1	71.80	0	0.00	70.60	1	724	0.14%
2018/01/04	10	73.00	1	72.00	72.50	9	763	1.18%