創意 (3443)-凱基-桃園券商分點個股進出

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
4,681張
產業
上市半導體類股
1109人加入追蹤

立即追蹤
本地時間:13:30(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

創意 (3443)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/05/14	2	1384.98	1.5	1379.17	1370.00	0.5	2,962	0.02%
2024/05/13	0	1335.00	4.1	1304.67	1335.00	-4.1	3,049	-0.13%
2024/05/10	1.1	1270.48	0	1271.67	1270.00	1	3,078	0.03%
2024/05/09	2.3	1272.78	1	1275.00	1275.00	1.3	3,135	0.04%
2024/05/08	0	1322.33	0	0.00	1315.00	0	3,147	0.00%
2024/05/07	3.2	1295.67	3	1300.00	1315.00	0.2	3,189	0.01%
2024/05/06	2.1	1333.93	2	1357.20	1350.00	0	3,172	0.00%
2024/05/03	3.1	1370.85	0.1	1354.55	1345.00	3	3,205	0.09%
2024/05/02	0	1388.33	5.6	1378.84	1375.00	-5.6	3,279	-0.17%
2024/04/30	1.1	1363.42	1.3	1367.72	1370.00	-0.1	3,297	0.00%
2024/04/29	2.1	1377.23	3.9	1383.13	1360.00	-1.8	3,352	-0.05%
2024/04/26	2	1277.50	14.7	1265.04	1320.00	-12.7	3,332	-0.38%
2024/04/25	1.1	1171.26	1	1205.00	1200.00	0.1	3,360	0.00%
2024/04/24	5	1172.05	5	1194.99	1190.00	0	3,371	0.00%
2024/04/23	0	1120.00	0.1	1120.00	1125.00	0	3,365	0.00%
2024/04/22	3.2	1123.65	0.1	1110.00	1105.00	3.1	3,378	0.09%
2024/04/19	2.3	1165.34	1.1	1144.46	1155.00	1.2	3,378	0.04%
2024/04/18	5	1215.00	7	1210.73	1215.00	-2	3,372	-0.06%
2024/04/17	1	1195.00	1	1185.12	1200.00	0	3,447	0.00%
2024/04/16	5.1	1173.15	5.2	1162.23	1185.00	0	3,487	0.00%
2024/04/15	4.5	1182.07	2	1194.99	1160.00	2.5	3,447	0.07%
2024/04/12	10.6	1286.12	3	1279.97	1255.00	7.6	3,408	0.22%
2024/04/11	0	1315.00	1	1334.88	1325.00	-1	3,376	-0.03%
2024/04/10	2	1310.03	3	1336.65	1320.00	-1	3,377	-0.03%
2024/04/09	5	1316.00	5.5	1337.27	1315.00	-0.5	3,391	-0.01%
2024/04/08	5.3	1308.08	1	1310.18	1300.00	4.3	3,398	0.13%
2024/04/03	1.3	1389.96	2.1	1380.61	1385.00	-0.8	3,365	-0.02%
2024/04/02	8.2	1381.10	20.1	1370.58	1375.00	-11.9	3,355	-0.36%
2024/04/01	2.7	1274.28	4	1293.76	1295.00	-1.3	3,319	-0.04%
2024/03/29	5	1244.00	6	1255.83	1245.00	-1	3,311	-0.03%
2024/03/28	2.1	1234.45	1.2	1225.00	1220.00	0.9	3,300	0.03%
2024/03/27	2.1	1239.85	3	1240.00	1240.00	-0.9	3,322	-0.03%
2024/03/26	2.2	1266.52	0	0.00	1265.00	2.2	3,318	0.07%
2024/03/25	5.3	1315.52	3	1296.67	1295.00	2.3	3,327	0.07%
2024/03/22	1	1314.95	1	1310.00	1320.00	0	3,343	0.00%
2024/03/21	2.2	1312.92	3.4	1294.08	1300.00	-1.2	3,351	-0.03%
2024/03/20	8.1	1309.50	3	1325.00	1295.00	5.1	3,375	0.15%
2024/03/19	4.3	1323.57	4	1315.01	1320.00	0.3	3,431	0.01%
2024/03/18	4	1360.01	3	1353.33	1355.00	1	3,441	0.03%
2024/03/15	12.1	1361.72	16	1385.01	1340.00	-3.9	3,481	-0.11%
2024/03/14	7.4	1345.42	5	1355.00	1340.00	2.4	3,549	0.07%
2024/03/13	9.8	1365.41	0.2	1371.43	1330.00	9.6	3,638	0.26%
2024/03/12	3.4	1458.25	2	1472.50	1445.00	1.4	3,635	0.04%
2024/03/11	2.1	1489.76	2	1502.50	1475.00	0.1	3,718	0.00%
2024/03/08	5.2	1532.51	5.1	1517.64	1490.00	0.1	3,733	0.00%
2024/03/07	0.1	1497.94	0	1543.00	1550.00	0.1	3,734	0.00%
2024/03/06	3.2	1531.50	0	0.00	1525.00	3.2	3,714	0.09%
2024/03/05	0.1	1565.00	1.2	1569.58	1565.00	-1.1	3,728	-0.03%
2024/03/04	1.5	1552.63	1.1	1587.78	1545.00	0.4	3,747	0.01%
2024/03/01	3.1	1592.77	3.1	1593.32	1580.00	0	3,742	0.00%
2024/02/29	2.2	1518.24	3.3	1521.15	1590.00	-1.1	3,729	-0.03%
2024/02/27	1	1485.00	2.1	1491.90	1470.00	-1.1	3,680	-0.03%
2024/02/26	0.6	1450.73	1.1	1445.00	1445.00	-0.5	3,694	-0.01%
2024/02/23	1.3	1495.29	1	1455.10	1455.00	0.3	3,725	0.01%
2024/02/22	3.1	1478.32	3.1	1484.92	1465.00	0.1	3,745	0.00%
2024/02/21	1.3	1478.26	0	1497.00	1470.00	1.3	3,736	0.04%
2024/02/20	5.2	1550.98	2.1	1552.63	1560.00	3.1	3,737	0.08%
2024/02/19	1.2	1537.46	1.2	1529.37	1525.00	0	3,744	0.00%
2024/02/16	5.1	1505.28	5.2	1508.38	1520.00	-0.1	3,787	0.00%
2024/02/15	0.8	1449.69	1	1420.25	1460.00	-0.2	3,758	-0.01%
2024/02/05	5.8	1449.41	1	1435.98	1435.00	4.8	3,725	0.13%
2024/02/02	4	1583.75	2.2	1594.70	1590.00	1.8	3,664	0.05%
2024/02/01	2.4	1531.30	2.1	1539.77	1545.00	0.2	3,699	0.01%
2024/01/31	2.5	1575.98	4.1	1547.94	1545.00	-1.6	3,683	-0.04%
2024/01/30	4.2	1566.94	3	1551.71	1565.00	1.2	3,686	0.03%
2024/01/29	5.2	1568.17	5	1571.04	1560.00	0.2	3,669	0.01%
2024/01/26	4.2	1547.74	3	1536.82	1545.00	1.2	3,682	0.03%
2024/01/25	6	1592.96	6.1	1589.17	1555.00	0	3,671	0.00%
2024/01/24	6.5	1694.29	4.1	1682.93	1660.00	2.4	3,599	0.07%
2024/01/23	11	1734.99	4	1747.55	1705.00	7	3,610	0.19%
2024/01/22	3.1	1729.84	3.1	1728.81	1715.00	0	3,579	0.00%
2024/01/19	3.6	1751.62	3	1715.08	1675.00	0.6	3,564	0.02%
2024/01/18	3.1	1727.72	2.1	1720.60	1725.00	1.1	3,513	0.03%
2024/01/17	2.4	1714.15	1	1724.80	1680.00	1.4	3,539	0.04%
2024/01/16	6.1	1756.44	2	1772.50	1735.00	4.1	3,557	0.12%
2024/01/15	2	1799.67	2	1780.00	1760.00	0	3,620	0.00%
2024/01/12	3.1	1839.54	2	1830.00	1810.00	1.1	3,637	0.03%
2024/01/11	7.1	1837.47	13.3	1853.22	1860.00	-6.2	3,666	-0.17%
2024/01/10	5	1737.09	5.1	1743.12	1790.00	-0.1	3,646	0.00%
2024/01/09	4	1696.29	4	1703.81	1690.00	0	3,656	0.00%
2024/01/08	2	1675.01	3	1671.67	1665.00	-1	3,680	-0.03%
2024/01/05	2	1664.98	2	1655.00	1655.00	0	3,744	0.00%
2024/01/04	2.2	1644.98	1	1635.00	1630.00	1.2	3,869	0.03%
2024/01/03	5.3	1654.35	4	1661.25	1640.00	1.3	3,965	0.03%
2024/01/02	2.1	1682.77	1	1685.00	1670.00	1.1	3,956	0.03%
2023/12/29	1	1730.00	1	1730.00	1740.00	0	3,939	0.00%
2023/12/28	2	1772.50	2	1747.50	1720.00	0	3,970	0.00%
2023/12/27	2	1757.50	1	1755.15	1760.00	1	4,003	0.02%
2023/12/26	3	1758.33	4	1765.00	1765.00	-1	4,021	-0.02%
2023/12/25	1	1759.71	1.2	1750.00	1730.00	-0.2	4,045	0.00%
2023/12/22	5.2	1754.04	4	1740.03	1750.00	1.2	4,061	0.03%
2023/12/21	4.2	1694.13	2	1697.50	1695.00	2.2	4,043	0.05%
2023/12/20	1.2	1712.02	1	1690.03	1685.00	0.2	4,038	0.00%
2023/12/19	0	1711.46	0	0.00	1705.00	0	4,046	0.00%
2023/12/18	3.1	1762.79	2	1742.50	1730.00	1.1	4,053	0.03%
2023/12/15	3.1	1815.69	4	1806.31	1765.00	-0.9	4,057	-0.02%
2023/12/14	6.1	1821.41	6	1812.50	1805.00	0.1	4,037	0.00%
2023/12/13	6	1830.00	5	1836.90	1810.00	1	3,988	0.02%
2023/12/12	5.1	1831.37	5	1835.98	1790.00	0.1	4,016	0.00%
2023/12/11	6.1	1836.54	4	1821.50	1825.00	2	4,011	0.05%
2023/12/08	6	1781.67	10.6	1797.67	1895.00	-4.6	3,964	-0.12%
2023/12/07	0	1685.31	4.1	1702.50	1725.00	-4	3,850	-0.10%
2023/12/06	10	1663.54	7.4	1682.12	1680.00	2.6	3,823	0.07%
2023/12/05	0.2	1628.22	0	1631.67	1630.00	0.2	3,747	0.01%
2023/12/04	0.1	1611.18	0	1650.00	1595.00	0.1	3,784	0.00%
2023/12/01	0	1640.00	0	0.00	1630.00	0	3,779	0.00%
2023/11/30	2	1640.00	2	1640.02	1650.00	0	3,777	0.00%
2023/11/29	0.1	1608.18	1	1605.00	1625.00	-0.9	3,771	-0.02%
2023/11/28	2	1660.00	0	1657.50	1645.00	2	3,780	0.05%
2023/11/27	1.2	1622.01	0	0.00	1610.00	1.2	3,790	0.03%
2023/11/24	2.1	1669.81	1	1655.25	1655.00	1.1	3,806	0.03%
2023/11/22	1	1764.98	3.7	1773.57	1785.00	-2.7	3,811	-0.07%
2023/11/21	3.5	1744.97	1	1730.31	1740.00	2.5	3,822	0.07%
2023/11/20	1.1	1738.81	2.1	1727.69	1715.00	-1	3,880	-0.03%
2023/11/17	4	1712.51	5.5	1721.33	1735.00	-1.5	3,988	-0.04%
2023/11/16	2	1669.88	0	0.00	1675.00	2	4,017	0.05%
2023/11/15	1.1	1718.46	0	1749.50	1675.00	1.1	4,071	0.03%
2023/11/14	1	1719.80	1.2	1736.38	1735.00	-0.2	4,071	-0.01%
2023/11/13	1	1729.45	2.2	1721.21	1700.00	-1.2	4,139	-0.03%
2023/11/10	1.1	1660.35	3	1683.37	1670.00	-1.9	4,131	-0.05%
2023/11/09	2	1689.91	5.4	1655.33	1665.00	-3.4	4,138	-0.08%
2023/11/08	0	0.00	2.5	1592.42	1620.00	-2.5	4,087	-0.06%
2023/11/07	1.1	1531.47	0	0.00	1555.00	1.1	4,075	0.03%
2023/11/06	1	1555.00	0.1	1558.00	1560.00	1	4,128	0.02%
2023/11/03	1.2	1522.38	1	1535.00	1525.00	0.2	4,176	0.00%
2023/11/02	1	1525.00	2	1532.50	1520.00	-1	4,222	-0.02%
2023/11/01	1	1480.00	0	0.00	1485.00	1	4,230	0.02%
2023/10/31	0.1	1462.17	0.1	1450.00	1435.00	0	4,254	0.00%
2023/10/30	0	0.00	0.2	1490.00	1500.00	-0.2	4,333	0.00%
2023/10/27	3.2	1462.77	2	1472.38	1480.00	1.2	4,352	0.03%
2023/10/26	0.1	1444.12	1	1440.00	1425.00	-0.9	4,303	-0.02%
2023/10/25	2	1502.51	2	1504.90	1490.00	0	4,292	0.00%
2023/10/24	2	1450.07	0.1	1460.00	1465.00	2	4,265	0.05%
2023/10/23	2.1	1526.50	2	1482.50	1450.00	0.1	4,255	0.00%
2023/10/20	6.1	1617.31	3	1603.33	1590.00	3.1	4,216	0.07%
2023/10/19	3	1633.33	3	1656.67	1630.00	0	4,189	0.00%
2023/10/18	5	1654.98	4	1647.50	1635.00	1	4,180	0.02%
2023/10/17	4	1737.11	2.2	1727.08	1685.00	1.9	4,137	0.05%
2023/10/16	2.1	1721.53	1.1	1717.44	1715.00	0.9	4,153	0.02%
2023/10/13	6	1689.08	9.1	1672.64	1695.00	-3.1	4,154	-0.07%
2023/10/12	9.1	1640.67	10.3	1662.55	1695.00	-1.2	4,135	-0.03%
2023/10/11	3.1	1558.87	9.3	1554.04	1575.00	-6.2	4,069	-0.15%
2023/10/06	1	1410.12	0	1440.00	1435.00	1	4,066	0.02%
2023/10/05	3	1411.66	2	1405.08	1425.00	1	4,091	0.02%
2023/10/04	1.1	1438.75	1.1	1406.19	1400.00	0	4,108	0.00%
2023/10/03	1	1430.05	3.2	1432.29	1430.00	-2.1	4,088	-0.05%
2023/10/02	3.1	1418.68	3.1	1413.94	1410.00	0	4,081	0.00%
2023/09/28	3	1398.26	3	1388.33	1365.00	0	4,075	0.00%
2023/09/27	2.1	1407.40	1	1360.00	1360.00	1.1	4,099	0.03%
2023/09/26	1	1414.28	1	1415.00	1405.00	0	4,097	0.00%
2023/09/25	3	1395.00	3.1	1416.56	1410.00	-0.1	4,102	0.00%
2023/09/22	7.1	1349.29	7.1	1353.00	1390.00	-0.1	4,098	0.00%
2023/09/21	6.3	1316.68	14	1310.37	1320.00	-7.8	4,098	-0.19%
2023/09/20	3.2	1408.61	3	1413.33	1360.00	0.2	4,117	0.01%
2023/09/19	2	1462.41	2	1457.55	1425.00	0	4,127	0.00%
2023/09/18	0	1460.00	0	0.00	1440.00	0	4,134	0.00%
2023/09/15	4.1	1500.72	2	1465.16	1480.00	2.1	4,170	0.05%
2023/09/14	2	1477.50	4.1	1472.45	1470.00	-2.1	4,130	-0.05%
2023/09/13	6.1	1452.31	4.4	1440.41	1460.00	1.7	4,127	0.04%
2023/09/12	1.2	1387.03	3	1408.33	1385.00	-1.8	4,110	-0.04%
2023/09/11	2.1	1370.12	1	1385.00	1360.00	1.1	4,173	0.03%
2023/09/08	2	1392.57	2	1392.50	1395.00	0	4,198	0.00%
2023/09/07	5.1	1406.97	3	1400.00	1415.00	2.1	4,259	0.05%
2023/09/06	0	1460.00	1	1450.00	1450.00	-1	4,250	-0.02%
2023/09/05	1	1430.07	0	0.00	1440.00	1	4,269	0.02%
2023/09/04	5	1439.94	6	1433.35	1445.00	-1	4,323	-0.02%
2023/09/01	3	1469.63	1	1410.00	1405.00	2	4,332	0.05%
2023/08/31	1.1	1465.04	1	1480.31	1460.00	0	4,336	0.00%
2023/08/30	4.1	1512.25	3	1510.03	1485.00	1.1	4,326	0.03%
2023/08/29	7	1463.53	5	1461.09	1500.00	2	4,352	0.05%
2023/08/28	3	1433.33	3.2	1431.56	1430.00	-0.2	4,341	0.00%
2023/08/25	3.3	1450.85	5	1456.98	1430.00	-1.7	4,452	-0.04%
2023/08/24	5.1	1510.93	3.5	1534.23	1485.00	1.6	4,433	0.04%
2023/08/23	6.3	1428.41	7.3	1448.77	1465.00	-0.9	4,424	-0.02%
2023/08/22	4.2	1380.69	4.1	1388.87	1370.00	0.1	4,425	0.00%
2023/08/21	5.1	1383.68	5	1384.97	1340.00	0	4,468	0.00%
2023/08/18	15.1	1354.66	18	1351.67	1345.00	-2.9	4,420	-0.07%
2023/08/17	20	1364.75	20.1	1361.98	1365.00	0	4,415	0.00%
2023/08/16	4	1286.24	3	1276.76	1285.00	1	4,393	0.02%
2023/08/15	5	1281.90	3	1270.10	1265.00	2	4,466	0.05%
2023/08/14	3	1276.67	8	1275.00	1265.00	-5	4,463	-0.11%
2023/08/11	7	1272.86	6	1280.00	1270.00	1	4,490	0.02%
2023/08/10	8.2	1251.32	5.3	1263.40	1250.00	2.9	4,529	0.06%
2023/08/09	17.2	1356.03	18	1361.11	1340.00	-0.9	4,485	-0.02%
2023/08/08	6.1	1360.44	3	1343.39	1345.00	3.1	4,499	0.07%
2023/08/07	1.1	1406.63	3	1421.69	1405.00	-1.9	4,462	-0.04%
2023/08/04	18	1387.78	15	1405.33	1380.00	3	4,471	0.07%
2023/08/02	2.2	1425.42	1	1474.85	1405.00	1.2	4,461	0.03%
2023/08/01	2.7	1517.79	1	1475.00	1475.00	1.7	4,414	0.04%
2023/07/31	0.3	1635.00	0	0.00	1635.00	0.3	4,443	0.01%
2023/07/28	0.1	1822.50	1	1830.00	1815.00	-0.9	4,541	-0.02%
2023/07/27	0.1	1838.33	2	1805.00	1825.00	-1.9	4,599	-0.04%
2023/07/26	3.1	1900.58	2	1862.52	1840.00	1.1	4,641	0.02%
2023/07/25	6.2	1953.94	7.1	1956.99	1885.00	-1	4,702	-0.02%
2023/07/24	3.1	1894.68	1	1880.25	1885.00	2.1	4,724	0.04%
2023/07/21	1	1829.70	1	1850.00	1905.00	0	4,778	0.00%
2023/07/20	1	1825.12	1	1815.00	1830.00	0	4,868	0.00%
2023/07/19	5	1905.00	2.1	1894.04	1850.00	2.9	4,859	0.06%
2023/07/18	3.2	1840.82	5	1849.90	1790.00	-1.8	4,850	-0.04%
2023/07/17	1	1859.00	2	1817.44	1795.00	-1	4,842	-0.02%
2023/07/14	9	1802.27	5.2	1825.01	1870.00	3.8	4,826	0.08%
2023/07/13	1	1775.05	5.5	1736.08	1750.00	-4.5	4,810	-0.09%
2023/07/12	2.1	1637.18	2	1645.00	1630.00	0.1	4,728	0.00%
2023/07/11	2.1	1635.59	2.4	1585.00	1585.00	-0.3	4,749	-0.01%
2023/07/10	1	1635.00	0	1629.55	1615.00	1	4,750	0.02%
2023/07/07	0.2	1627.50	0	0.00	1600.00	0.2	4,775	0.00%
2023/07/06	1	1645.05	1	1670.00	1650.00	0	4,798	0.00%
2023/07/05	2.2	1618.71	2.3	1607.83	1635.00	-0.1	4,824	0.00%
2023/07/04	0	0.00	0.3	1685.79	1700.00	-0.3	4,826	-0.01%
2023/07/03	1.3	1650.00	0.2	1654.29	1670.00	1.1	4,860	0.02%
2023/06/29	3.1	1589.84	3	1590.00	1600.00	0.1	4,975	0.00%
2023/06/28	2	1574.99	1	1615.00	1550.00	1	5,083	0.02%
2023/06/27	0.1	1580.10	0	0.00	1560.00	0.1	5,115	0.00%
2023/06/26	0	1620.68	1.6	1603.08	1615.00	-1.6	5,116	-0.03%
2023/06/21	3.1	1642.86	6	1636.67	1625.00	-2.9	5,171	-0.06%
2023/06/20	6.1	1691.76	5	1694.00	1690.00	1.1	5,237	0.02%
2023/06/19	0.5	1708.33	0	1688.33	1700.00	0.4	5,267	0.01%
2023/06/16	3.2	1650.16	3.5	1660.00	1650.00	-0.3	5,328	-0.01%
2023/06/15	4	1652.33	4.3	1638.94	1645.00	-0.3	5,344	-0.01%
2023/06/14	2	1524.95	2.3	1512.93	1565.00	-0.3	5,390	0.00%
2023/06/13	3	1546.67	5.2	1547.81	1545.00	-2.2	5,427	-0.04%
2023/06/12	3.1	1459.03	5.1	1446.25	1465.00	-2	5,431	-0.04%
2023/06/09	2.3	1426.58	1	1415.00	1405.00	1.3	5,444	0.02%
2023/06/08	1.4	1391.86	2	1400.74	1385.00	-0.6	5,478	-0.01%
2023/06/07	2	1467.51	1.1	1464.85	1465.00	0.9	5,482	0.02%
2023/06/06	4	1449.86	4	1441.32	1455.00	0	5,525	0.00%
2023/06/05	1.2	1450.49	1.1	1450.95	1440.00	0.2	5,570	0.00%
2023/06/02	3.2	1517.34	0	0.00	1425.00	3.2	5,613	0.06%
2023/06/01	1.1	1509.97	0	1505.00	1535.00	1.1	5,680	0.02%
2023/05/31	2	1495.79	3	1491.67	1495.00	-1	5,798	-0.02%
2023/05/30	1	1500.00	0.1	1484.14	1490.00	0.9	5,728	0.02%
2023/05/29	8.1	1506.13	7	1492.14	1515.00	1.1	5,766	0.02%
2023/05/26	7	1435.00	5	1439.95	1435.00	2	5,783	0.03%
2023/05/25	1	1355.25	5	1367.03	1390.00	-4	5,721	-0.07%
2023/05/24	3	1259.98	3	1253.25	1265.00	0	5,684	0.00%
2023/05/23	2	1290.00	2	1300.00	1285.00	0	5,731	0.00%
2023/05/22	8	1293.75	3	1296.66	1275.00	5	5,822	0.09%
2023/05/19	12	1247.89	15	1268.52	1280.00	-3	5,888	-0.05%
2023/05/18	13	1168.09	14.1	1171.10	1165.00	-1.1	5,967	-0.02%
2023/05/17	1	1150.12	1	1160.00	1165.00	0	6,047	0.00%
2023/05/16	0.1	1135.83	0	1161.85	1130.00	0	6,119	0.00%
2023/05/15	1.1	1158.80	1	1145.00	1130.00	0.1	6,150	0.00%
2023/05/12	2	1150.00	3.1	1143.93	1170.00	-1.1	6,256	-0.02%
2023/05/11	2	1119.98	1	1130.00	1105.00	1	6,376	0.02%
2023/05/10	2	1139.93	3.1	1137.99	1130.00	-1.1	6,464	-0.02%
2023/05/09	3	1139.93	4	1142.50	1140.00	-1	6,503	-0.02%
2023/05/08	17.1	1142.17	17.1	1142.66	1125.00	0.1	6,559	0.00%
2023/05/05	3	1130.00	2	1139.97	1140.00	1	6,623	0.01%
2023/05/04	2	1107.50	2	1112.49	1105.00	0	6,676	0.00%
2023/05/03	1	1085.00	1	1099.98	1080.00	0	6,633	0.00%
2023/05/02	2	1015.79	2.3	1012.49	1095.00	-0.3	6,607	0.00%
2023/04/28	4	993.50	4	998.50	996.00	0	6,628	0.00%
2023/04/27	2	962.50	3	968.00	970.00	-1	6,611	-0.01%
2023/04/26	3	954.02	2	943.57	957.00	1	6,598	0.02%
2023/04/25	2.1	950.84	1	988.00	933.00	1.1	6,626	0.02%
2023/04/24	0	1020.00	0	0.00	1020.00	0	6,556	0.00%
2023/04/21	0	1020.00	1	1045.00	1015.00	-1	6,625	-0.01%
2023/04/20	1	1035.25	1	1045.00	1050.00	0	6,649	0.00%
2023/04/19	1	1035.00	1	1040.00	1030.00	0	6,737	0.00%
2023/04/18	1	1069.08	1	1030.00	1025.00	0	6,847	0.00%
2023/04/17	2	1082.49	2	1080.00	1070.00	0	6,910	0.00%
2023/04/14	2	1070.00	2.1	1071.20	1085.00	-0.1	6,975	0.00%
2023/04/13	2	1047.48	3	1043.33	1030.00	-1	6,998	-0.01%
2023/04/12	3	1070.00	2	1072.50	1070.00	1	7,067	0.01%
2023/04/11	1	1099.88	2	1072.50	1070.00	-1	7,105	-0.01%
2023/04/10	2	1104.98	2	1097.51	1100.00	0	7,221	0.00%
2023/04/07	6	1073.33	5	1080.00	1080.00	1	7,208	0.01%
2023/04/06	3	1055.00	3	1073.33	1070.00	0	7,232	0.00%
2023/03/31	6	1070.00	5	1073.00	1085.00	1	7,240	0.01%
2023/03/30	2.1	1040.05	3	1041.67	1050.00	-0.9	7,257	-0.01%
2023/03/29	2	1074.31	3	1036.63	1010.00	-1	7,282	-0.01%
2023/03/28	3	1151.62	3	1125.01	1105.00	0	7,304	0.00%
2023/03/27	1	1155.00	4	1166.25	1180.00	-3	7,304	-0.04%
2023/03/24	7	1198.54	4	1197.58	1165.00	3	7,341	0.04%
2023/03/23	7.1	1187.57	4.1	1188.11	1195.00	3	7,318	0.04%
2023/03/22	3	1151.67	3	1155.00	1160.00	0	7,311	0.00%
2023/03/21	2.1	1151.98	2	1120.00	1125.00	0.1	7,354	0.00%
2023/03/20	4	1166.24	3	1161.72	1170.00	1	7,337	0.01%
2023/03/17	6	1171.67	7.7	1150.43	1130.00	-1.7	7,407	-0.02%
2023/03/16	7.2	1117.78	7	1103.60	1100.00	0.2	7,351	0.00%
2023/03/15	3.1	1110.00	4.1	1123.31	1115.00	-1.1	7,351	-0.01%
2023/03/14	4.1	1133.54	3.1	1099.40	1060.00	1	7,388	0.01%
2023/03/13	3.1	1107.74	4	1116.26	1130.00	-0.9	7,412	-0.01%
2023/03/10	4	1085.00	2	1095.00	1090.00	2	7,438	0.03%
2023/03/09	3	1110.05	4.9	1118.51	1110.00	-1.9	7,436	-0.03%
2023/03/08	6	1096.68	4	1095.11	1105.00	2	7,422	0.03%
2023/03/07	4	1066.24	4	1048.75	1075.00	0	7,395	0.00%
2023/03/06	5	1070.09	5	1074.00	1075.00	0	7,413	0.00%
2023/03/03	11	1172.24	10	1153.50	1080.00	1	7,356	0.01%
2023/03/02	1	1175.00	2	1197.50	1195.00	-1	7,319	-0.01%
2023/03/01	2	1145.00	2	1157.44	1180.00	0	7,390	0.00%
2023/02/24	3.5	1157.88	3.3	1152.92	1160.00	0.2	7,479	0.00%
2023/02/23	2.3	1069.64	5.1	1093.20	1115.00	-2.7	7,472	-0.04%
2023/02/22	3	1003.36	3	1007.33	1015.00	0	7,571	0.00%
2023/02/21	3	1016.67	3.1	1015.17	1035.00	-0.1	7,661	0.00%
2023/02/20	5	998.00	9.1	1005.28	995.00	-4.1	7,762	-0.05%
2023/02/17	8.1	968.37	9	970.68	976.00	-0.9	7,740	-0.01%
2023/02/16	17	969.47	14	967.79	958.00	3	7,654	0.04%
2023/02/15	9	912.33	9	916.89	926.00	0	7,569	0.00%
2023/02/14	5.1	915.45	7	916.43	911.00	-2	7,512	-0.03%
2023/02/13	11	911.45	9	910.22	898.00	2	7,496	0.03%
2023/02/10	19	905.00	19	898.53	910.00	0	7,592	0.00%
2023/02/09	21	936.90	16	951.38	920.00	5	7,643	0.07%
2023/02/08	7	898.85	13.4	904.87	925.00	-6.4	7,538	-0.08%
2023/02/07	10	824.50	8.2	831.85	841.00	1.8	7,608	0.02%
2023/02/06	11.4	807.96	9	806.67	798.00	2.4	7,604	0.03%
2023/02/03	7.1	854.33	6	856.64	860.00	1	7,660	0.01%
2023/02/02	6	824.64	9.1	849.06	864.00	-3	7,792	-0.04%
2023/02/01	5.1	789.76	3.1	786.03	786.00	2	7,945	0.03%
2023/01/31	2	771.00	2	775.00	782.00	0	8,076	0.00%
2023/01/30	5.1	759.96	11.1	770.32	775.00	-6.1	8,186	-0.07%
2023/01/17	2.1	712.73	4	714.00	722.00	-2	8,243	-0.02%
2023/01/16	2	695.50	3	694.39	705.00	-1	8,321	-0.01%
2023/01/13	10	705.60	9	688.22	682.00	1	8,430	0.01%
2023/01/12	4.1	698.54	5.1	699.05	702.00	-1	8,549	-0.01%
2023/01/11	10.1	684.17	11	689.55	701.00	-0.9	8,701	-0.01%
2023/01/10	7	693.43	4	690.27	692.00	3	8,851	0.03%
2023/01/09	3.1	685.08	4.1	686.00	687.00	-1	8,932	-0.01%
2023/01/06	9	658.11	8	655.55	650.00	1	8,989	0.01%
2023/01/05	1	679.71	0	661.00	650.00	1	9,077	0.01%
2023/01/04	2	675.00	3.1	677.76	685.00	-1.1	9,011	-0.01%
2023/01/03	5.2	664.60	6.1	667.93	684.00	-0.9	8,930	-0.01%
2022/12/30	1	650.00	2	655.00	641.00	-1	8,928	-0.01%
2022/12/29	4	644.05	3	638.09	650.00	1	8,960	0.01%
2022/12/28	13.1	651.74	11.1	643.10	636.00	2	8,969	0.02%
2022/12/27	6	703.50	1	701.18	702.00	5	8,856	0.06%
2022/12/26	8.1	716.18	6	707.67	698.00	2.1	8,885	0.02%
2022/12/23	3	721.67	3.2	726.55	726.00	-0.2	8,863	0.00%
2022/12/22	6	762.97	5.2	731.03	730.00	0.9	8,871	0.01%
2022/12/21	7	752.57	7	752.29	750.00	0	8,850	0.00%
2022/12/20	9	759.48	9	775.47	745.00	0	8,847	0.00%
2022/12/19	4	792.00	4	796.98	812.00	0	8,748	0.00%
2022/12/16	12	781.17	12	773.58	787.00	0	8,737	0.00%
2022/12/15	3	783.98	3	791.99	784.00	0	8,727	0.00%
2022/12/14	3	786.67	12	797.08	790.00	-9	8,697	-0.10%
2022/12/13	13	774.31	11	776.45	767.00	2	8,618	0.02%
2022/12/12	15	773.33	10	780.70	762.00	5	8,540	0.06%
2022/12/09	9	787.56	11	790.72	794.00	-2	8,515	-0.02%
2022/12/08	4	753.50	4	759.25	763.00	0	8,504	0.00%
2022/12/07	5	757.77	5	760.60	742.00	0	8,511	0.00%
2022/12/06	7	761.15	14	777.06	764.00	-7	8,508	-0.08%
2022/12/05	14	771.20	4	764.75	761.00	10	8,527	0.12%
2022/12/02	1	734.00	2.1	756.93	776.00	-1.1	8,548	-0.01%
2022/12/01	1	751.00	1	756.00	740.00	0	8,524	0.00%
2022/11/30	4	736.25	5	737.80	731.00	-1	8,531	-0.01%
2022/11/29	10	722.70	11	728.73	727.00	-1	8,517	-0.01%
2022/11/28	8	741.25	8	741.37	732.00	0	8,537	0.00%
2022/11/25	6	736.17	10.1	739.90	740.00	-4.1	8,506	-0.05%
2022/11/24	7	723.71	11.2	732.82	745.00	-4.2	8,455	-0.05%
2022/11/23	9.2	709.99	9	714.67	706.00	0.2	8,382	0.00%
2022/11/22	8	706.50	7.1	710.98	718.00	1	8,293	0.01%
2022/11/21	6	734.50	3.1	736.65	735.00	2.9	8,222	0.04%
2022/11/18	14	742.57	13	740.41	732.00	1	8,162	0.01%
2022/11/17	4	708.47	3	712.67	735.00	1	8,035	0.01%
2022/11/16	16	670.13	21	671.43	694.00	-5	7,895	-0.06%
2022/11/15	16	647.44	10.1	653.03	648.00	6	7,755	0.08%
2022/11/14	4.1	639.25	6	640.83	644.00	-1.9	7,727	-0.03%
2022/11/11	2	637.00	6	641.95	640.00	-4	7,746	-0.05%
2022/11/10	1	593.00	4.1	595.24	597.00	-3.1	7,659	-0.04%
2022/11/09	15	585.52	15	585.07	591.00	0	7,625	0.00%
2022/11/08	37	582.63	34.4	585.67	575.00	2.7	7,619	0.03%
2022/11/07	17	567.12	18	569.33	575.00	-1	7,477	-0.01%
2022/11/04	7	543.00	6	545.00	544.00	1	7,361	0.01%
2022/11/03	34.2	525.35	32.1	528.67	544.00	2	7,287	0.03%
2022/11/02	9	492.34	9	498.94	508.00	0	7,153	0.00%
2022/11/01	14	485.89	15	487.77	493.50	-1	7,105	-0.01%
2022/10/31	15	480.60	16	481.38	487.50	-1	7,021	-0.01%
2022/10/28	12	445.25	15	458.93	470.50	-3	6,845	-0.04%
2022/10/27	16	415.22	22	416.77	428.00	-6	6,614	-0.09%
2022/10/26	55	394.70	55	387.62	398.50	0	6,508	0.00%
2022/10/25	46	397.29	47	391.71	399.00	-1	6,457	-0.02%
2022/10/24	11	412.59	19	417.61	399.00	-8	6,438	-0.12%
2022/10/21	51	404.70	39	418.03	398.50	12	6,349	0.19%
2022/10/20	25	421.36	24	423.19	427.00	1	6,236	0.02%
2022/10/19	43	423.53	48	423.07	421.50	-5	6,037	-0.08%
2022/10/18	21	437.09	17	412.47	413.00	4	5,869	0.07%
2022/10/17	17	427.06	18	430.28	446.50	-1	5,699	-0.02%
2022/10/14	15	454.23	18.2	457.99	433.00	-3.2	5,590	-0.06%
2022/10/13	25.4	476.06	9	466.94	444.50	16.4	5,502	0.30%
2022/10/12	2.1	499.69	1	504.00	493.50	1.1	5,313	0.02%
2022/10/11	3.3	548.00	0	0.00	548.00	3.3	5,376	0.06%
2022/10/07	9	597.22	10.4	602.68	608.00	-1.4	5,505	-0.02%
2022/10/06	13	605.31	30	598.67	616.00	-17	5,522	-0.31%
2022/10/05	24	586.50	8	576.13	573.00	16	5,441	0.29%
2022/10/04	2	586.00	5	584.80	590.00	-3	5,416	-0.06%
2022/10/03	14.1	570.41	10	575.40	564.00	4.1	5,396	0.08%
2022/09/30	13	577.69	12	574.83	589.00	1	5,414	0.02%
2022/09/29	18	579.50	24.1	579.85	576.00	-6.1	5,453	-0.11%
2022/09/28	19.1	564.88	16	573.56	560.00	3.1	5,460	0.06%
2022/09/27	43	576.74	38	570.44	585.00	5	5,476	0.09%
2022/09/26	3	578.05	8	579.63	576.00	-5	5,435	-0.09%
2022/09/23	5	601.80	3	600.33	583.00	2	5,440	0.04%
2022/09/22	3	604.00	6	604.50	606.00	-3	5,412	-0.06%
2022/09/21	1	594.00	1	590.00	595.00	0	5,388	0.00%
2022/09/20	1.1	581.90	4	586.26	588.00	-3	5,407	-0.06%
2022/09/19	3.1	578.26	2	575.50	574.00	1.1	5,413	0.02%
2022/09/16	3.1	588.78	2	586.50	575.00	1.1	5,419	0.02%
2022/09/15	10.1	605.32	8	603.00	595.00	2.1	5,408	0.04%
2022/09/14	7.1	579.51	10.1	584.94	597.00	-3	5,350	-0.06%
2022/09/13	7	589.57	6.5	591.14	592.00	0.5	5,290	0.01%
2022/09/12	18	581.89	29	586.03	589.00	-11	5,245	-0.21%
2022/09/08	6	552.41	13.3	551.65	562.00	-7.3	5,155	-0.14%
2022/09/07	4	528.25	5	529.96	530.00	-1	5,066	-0.02%
2022/09/06	4	539.75	9	540.00	535.00	-5	5,009	-0.10%
2022/09/05	10	534.80	3	524.00	524.00	7	4,974	0.14%
2022/09/02	10	544.90	19.1	546.29	542.00	-9.1	4,948	-0.18%
2022/09/01	16.2	528.00	18	529.67	521.00	-1.9	4,914	-0.04%
2022/08/31	7.1	539.99	2	544.00	542.00	5.1	4,906	0.10%
2022/08/30	5	542.20	2	544.00	543.00	3	4,958	0.06%
2022/08/29	4	543.00	3	545.00	549.00	1	4,929	0.02%
2022/08/26	20.2	574.00	12	591.83	560.00	8.2	4,887	0.17%
2022/08/25	6	593.00	6	590.67	587.00	0	4,832	0.00%
2022/08/24	6	588.50	3	586.67	581.00	3	4,837	0.06%
2022/08/23	7	584.14	5	582.80	587.00	2	4,827	0.04%
2022/08/22	16	591.00	6	586.00	579.00	10	4,806	0.21%
2022/08/19	10	595.70	10	602.30	596.00	0	4,796	0.00%
2022/08/18	25	574.41	21	585.33	590.00	4	4,735	0.08%
2022/08/17	6	562.67	5	562.40	562.00	1	4,710	0.02%
2022/08/16	15	573.33	7	572.57	567.00	8	4,724	0.17%
2022/08/15	7	567.29	12	574.83	572.00	-5	4,717	-0.11%
2022/08/12	0	0.00	1	548.00	548.00	-1	4,705	-0.02%
2022/08/11	7	541.00	11	541.55	540.00	-4	4,760	-0.08%
2022/08/10	2	524.50	1	527.00	522.00	1	4,722	0.02%
2022/08/09	13	529.23	32	526.66	536.00	-19	4,736	-0.40%
2022/08/08	11	545.55	9	543.33	546.00	2	4,719	0.04%
2022/08/05	13	535.85	16	539.94	549.00	-3	4,800	-0.06%
2022/08/04	12	518.17	14	517.57	520.00	-2	4,856	-0.04%
2022/08/03	4	503.50	5	507.60	503.00	-1	4,803	-0.02%
2022/08/02	10	503.20	8	507.38	511.00	2	4,826	0.04%
2022/08/01	4	521.25	16	521.75	531.00	-12	4,782	-0.25%
2022/07/29	20	526.95	6	518.50	505.00	14	4,755	0.29%
2022/07/28	6	533.50	5	533.80	524.00	1	4,692	0.02%
2022/07/27	11	536.45	11	535.73	544.00	0	4,654	0.00%
2022/07/26	2	545.00	3	543.33	546.00	-1	4,627	-0.02%
2022/07/25	5	543.60	5	546.00	549.00	0	4,642	0.00%
2022/07/22	5	550.40	4	545.25	537.00	1	4,600	0.02%
2022/07/21	13	547.77	12	550.33	553.00	1	4,550	0.02%
2022/07/20	9	555.11	10	556.70	555.00	-1	4,513	-0.02%
2022/07/19	1	538.00	1	533.00	533.00	0	4,430	0.00%
2022/07/18	5	529.40	5	535.00	540.00	0	4,398	0.00%
2022/07/15	22	503.34	24	502.50	516.00	-2	4,277	-0.05%
2022/07/14	4	466.75	4	470.13	478.00	0	4,139	0.00%
2022/07/13	13	463.27	12	462.67	460.00	1	4,037	0.02%
2022/07/12	2	441.25	2	445.00	433.00	0	3,986	0.00%
2022/07/11	0	0.00	1	481.50	475.00	-1	3,923	-0.03%
2022/07/08	4	478.75	4	478.25	478.50	0	3,873	0.00%
2022/07/07	16	456.19	16	453.22	469.00	0	3,781	0.00%
2022/07/06	7	450.36	7	447.29	435.50	0	3,687	0.00%
2022/07/05	9.1	440.67	10	444.25	450.50	-0.9	3,602	-0.02%
2022/07/04	6.2	458.20	6	460.08	462.50	0.2	3,516	0.00%
2022/07/01	4	469.00	3	458.50	439.00	1	3,466	0.03%
2022/06/30	2	490.50	1	491.00	481.00	1	3,396	0.03%
2022/06/29	1	513.00	0	0.00	511.00	1	3,361	0.03%
2022/06/27	0	0.00	6	528.00	534.00	-6	3,285	-0.18%
2022/06/23	3	480.50	1	480.50	480.50	2	3,221	0.06%
2022/06/22	1	497.00	2	486.75	474.00	-1	3,193	-0.03%
2022/06/21	1	508.00	3	512.33	516.00	-2	3,152	-0.06%
2022/06/20	2	520.50	2	520.00	505.00	0	3,185	0.00%
2022/06/17	3	536.33	3	530.00	530.00	0	3,178	0.00%
2022/06/16	0	0.00	2	563.76	541.00	-2	3,119	-0.06%
2022/06/15	0.8	566.00	0	0.00	560.00	0.8	3,094	0.02%
2022/06/14	7.5	564.73	12	561.08	566.00	-4.5	3,084	-0.15%
2022/06/13	1	576.00	0	572.00	573.00	1	3,037	0.03%
2022/06/10	9	584.89	8	582.75	588.00	1	3,023	0.03%
2022/06/09	7	578.57	5	574.80	575.00	2	2,962	0.07%
2022/06/08	21	570.52	24	576.58	584.00	-3	2,910	-0.10%
2022/06/07	6	553.83	6	552.50	560.00	0	2,840	0.00%
2022/06/06	1	545.00	8	537.63	538.00	-7	2,818	-0.25%
2022/06/02	5	550.60	3	550.33	542.00	2	2,806	0.07%
2022/06/01	10	569.80	8	566.50	566.00	2	2,782	0.07%
2022/05/31	7	562.00	4	556.25	553.00	3	2,738	0.11%
2022/05/30	1	559.00	5	570.60	555.00	-4	2,725	-0.15%
2022/05/27	21	563.33	15	555.00	555.00	6	2,706	0.22%
2022/05/26	1	571.00	0	0.00	563.00	1	2,668	0.04%
2022/05/25	4	557.75	3.1	567.03	576.00	0.9	2,632	0.03%
2022/05/24	7	565.71	9	557.56	555.00	-2	2,581	-0.08%
2022/05/23	8	565.00	7	561.71	561.00	1	2,540	0.04%
2022/05/20	8.1	563.33	10	557.70	573.00	-1.9	2,505	-0.08%
2022/05/19	18	541.73	17	545.41	547.00	1	2,412	0.04%
2022/05/18	7	530.29	9	527.56	535.00	-2	2,292	-0.09%
2022/05/17	2	525.00	4	526.50	529.00	-2	2,261	-0.09%
2022/05/16	19	520.74	14	523.29	517.00	5	2,238	0.22%
2022/05/13	35	515.83	34	517.09	518.00	1	2,177	0.05%
2022/05/12	27	505.96	27.1	519.16	505.00	-0.1	2,042	0.00%
2022/05/11	15	496.00	15	497.37	499.00	0	1,906	0.00%
2022/05/10	7	475.93	6.1	483.35	497.00	1	1,891	0.05%
2022/05/09	3	476.83	5.3	471.56	466.00	-2.3	1,838	-0.13%
2022/05/06	14	490.00	16	489.47	491.00	-2	1,821	-0.11%
2022/05/05	5.3	473.86	3.1	480.09	488.00	2.2	1,794	0.12%
2022/05/04	2	445.24	1	440.00	447.00	1	1,728	0.06%
2022/05/03	1	427.50	4	426.63	432.00	-3	1,708	-0.18%
2022/04/29	0	410.00	2	401.50	414.50	-2	1,677	-0.12%
2022/04/28	1	372.00	1	380.50	383.00	0	1,647	0.00%
2022/04/27	4	371.00	2	378.50	384.00	2	1,639	0.12%
2022/04/26	1	393.50	0	0.00	391.00	1	1,624	0.06%
2022/04/25	2.1	405.07	1.2	412.02	406.00	0.9	1,610	0.05%
2022/04/22	1	452.50	0	0.00	444.00	1	1,596	0.06%
2022/04/20	0	0.00	2	465.00	469.50	-2	1,601	-0.12%
2022/04/19	2	480.75	1	476.00	471.00	1	1,598	0.06%
2022/04/18	1	466.50	1	472.50	469.00	0	1,605	0.00%
2022/04/15	0.1	462.00	0	0.00	457.50	0.1	1,600	0.00%
2022/04/08	1	477.00	2	477.50	478.00	-1	1,636	-0.06%
2022/04/07	0.1	498.50	12	490.25	482.00	-11.9	1,633	-0.73%
2022/03/31	3	509.33	1	507.00	505.00	2	1,604	0.12%
2022/03/30	0.4	524.00	0.1	529.00	520.00	0.4	1,594	0.02%
2022/03/29	1	512.00	1.1	512.00	518.00	0	1,573	0.00%
2022/03/28	6.1	506.85	1	509.00	508.00	5.1	1,561	0.32%
2022/03/25	4	515.25	0	0.00	513.00	4	1,556	0.26%
2022/03/24	1.6	510.38	2	510.00	518.00	-0.4	1,536	-0.03%
2022/03/23	6	503.67	8	511.13	517.00	-2	1,576	-0.13%
2022/03/22	1	476.50	3	485.33	488.00	-2	1,580	-0.13%
2022/03/21	1	459.00	1	459.00	459.00	0	1,555	0.00%
2022/03/17	0	0.00	1	458.00	463.00	-1	1,562	-0.06%
2022/03/16	0	431.50	0	0.00	431.50	0	1,549	0.00%
2022/03/15	7.1	439.71	5	433.00	427.00	2.1	1,564	0.13%
2022/03/11	1	474.50	2	476.50	475.00	-1	1,574	-0.06%
2022/03/10	0	0.00	4	474.38	475.50	-4	1,592	-0.25%
2022/03/09	0	0.00	2	453.25	455.00	-2	1,600	-0.12%
2022/03/08	1	450.00	0	0.00	444.00	1	1,607	0.06%
2022/03/07	1	445.50	0	0.00	447.00	1	1,606	0.06%
2022/03/04	1	479.00	1	478.50	477.00	0	1,599	0.00%
2022/03/03	2	485.25	4	479.75	482.00	-2	1,603	-0.12%
2022/03/02	0	0.00	1	471.00	471.00	-1	1,593	-0.06%
2022/03/01	2	463.25	0	0.00	462.00	2	1,624	0.12%
2022/02/25	2	448.25	4	449.88	457.00	-2	1,646	-0.12%
2022/02/24	1	441.53	2	441.25	440.00	-1	1,663	-0.06%
2022/02/22	3	456.17	0	0.00	451.00	3	1,687	0.18%
2022/02/17	10	466.80	4	460.75	458.50	6	1,739	0.35%
2022/02/16	3	482.50	8	482.00	477.00	-5	1,751	-0.29%
2022/02/14	1	458.00	2	460.00	461.00	-1	1,786	-0.06%
2022/02/11	2	471.25	2	475.25	470.00	0	1,800	0.00%
2022/02/10	2	457.50	3	468.33	473.00	-1	1,846	-0.05%
2022/02/09	2	469.75	2	469.00	476.00	0	1,863	0.00%
2022/02/08	0	0.00	1	455.00	458.00	-1	1,860	-0.05%
2022/02/07	0.1	457.50	0	0.00	440.50	0.1	1,861	0.00%
2022/01/25	1.1	467.81	3	470.83	467.00	-2	1,855	-0.11%
2022/01/24	1	482.00	0	0.00	485.00	1	1,888	0.05%
2022/01/21	5	490.00	3	498.33	486.50	2	1,924	0.10%
2022/01/20	1	497.50	0	0.00	495.50	1	1,983	0.05%
2022/01/19	1	515.00	0	0.00	504.00	1	2,021	0.05%
2022/01/18	2	534.50	0	0.00	523.00	2	2,067	0.10%
2022/01/17	0	0.00	1	505.00	517.00	-1	2,108	-0.05%
2022/01/14	6	489.67	4	493.50	507.00	2	2,221	0.09%
2022/01/13	1	498.00	0	0.00	498.00	1	2,277	0.04%
2022/01/12	1	504.00	0	0.00	505.00	1	2,315	0.04%
2022/01/11	1.1	519.71	1	501.00	505.00	0.1	2,362	0.00%
2022/01/10	1	519.00	0	0.00	523.00	1	2,378	0.04%
2022/01/07	1	531.00	0	0.00	527.00	1	2,463	0.04%
2022/01/06	1.1	541.82	2	554.50	545.00	-0.9	2,478	-0.04%
2022/01/03	2	589.00	0	0.00	580.00	2	2,653	0.08%
2021/12/30	2	586.50	1	589.00	586.00	1	2,738	0.04%
2021/12/27	4	593.25	0	0.00	595.00	4	2,931	0.14%
2021/12/24	5	607.00	2	606.00	604.00	3	2,960	0.10%
2021/12/23	1	609.00	1	616.00	603.00	0	3,015	0.00%
2021/12/21	1	610.00	1	614.00	612.00	0	3,087	0.00%
2021/12/20	1	612.00	2	606.50	601.00	-1	3,118	-0.03%
2021/12/17	6	613.17	1	613.00	604.00	5	3,201	0.16%
2021/12/16	1	615.00	20.1	654.54	661.00	-19.1	3,180	-0.60%
2021/12/15	0	0.00	3.1	595.97	601.00	-3.1	3,171	-0.10%
2021/12/10	2	575.00	2	583.00	584.00	0	3,472	0.00%
2021/12/09	1	586.00	1	585.00	587.00	0	3,561	0.00%
2021/12/07	2	565.00	0	0.00	568.00	2	3,579	0.06%
2021/12/06	1.1	579.76	0	0.00	572.00	1.1	3,568	0.03%
2021/12/03	0	0.00	0	601.00	599.00	0	3,569	0.00%
2021/12/02	1	599.00	3	595.00	595.00	-2	3,574	-0.06%
2021/12/01	1	587.00	2	584.00	592.00	-1	3,588	-0.03%
2021/11/30	1	580.00	2	585.50	589.00	-1	3,622	-0.03%
2021/11/29	7	576.57	8	569.88	580.00	-1	3,680	-0.03%
2021/11/26	1	558.00	0	0.00	567.00	1	3,708	0.03%
2021/11/25	2	566.50	4	561.50	560.00	-2	3,724	-0.05%
2021/11/24	3	572.33	1	590.00	572.00	2	3,706	0.05%
2021/11/23	7	585.71	0	0.00	582.00	7	3,695	0.19%
2021/11/19	1	619.00	3	607.67	600.00	-2	3,783	-0.05%
2021/11/18	2	599.00	3	601.67	598.00	-1	3,770	-0.03%
2021/11/17	11	597.18	10	587.20	604.00	1	3,763	0.03%
2021/11/16	7	586.86	14.1	587.02	586.00	-7.1	3,734	-0.19%
2021/11/15	1	571.00	1	578.00	570.00	0	3,718	0.00%
2021/11/12	5	582.80	1	580.00	578.00	4	3,700	0.11%
2021/11/11	4	583.75	9	585.11	588.00	-5	3,678	-0.14%
2021/11/10	5.2	582.75	2	584.50	583.00	3.2	3,648	0.09%
2021/11/09	13	588.77	3	595.00	591.00	10	3,628	0.28%
2021/11/08	1	637.00	1	612.00	598.00	0	3,596	0.00%
2021/11/05	6	617.33	7	609.00	618.00	-1	3,552	-0.03%
2021/11/04	2	605.00	2	612.50	603.00	0	3,533	0.00%
2021/11/03	5	601.20	5	601.20	605.00	0	3,518	0.00%
2021/11/02	8	599.00	14	608.00	594.00	-6	3,493	-0.17%
2021/11/01	30	615.50	8	615.00	609.00	22	3,480	0.63%
2021/10/29	4	607.50	4	603.25	598.00	0	3,466	0.00%
2021/10/28	24	619.08	4	602.25	599.00	20	3,456	0.58%
2021/10/27	12	588.67	7.1	582.07	600.00	4.9	3,402	0.14%
2021/10/26	10.1	577.68	9	583.00	567.00	1.1	3,366	0.03%
2021/10/25	8	578.88	17	574.59	580.00	-9	3,316	-0.27%
2021/10/22	6	551.50	9.1	551.15	572.00	-3.1	3,281	-0.09%
2021/10/21	9	535.44	19	533.16	532.00	-10	3,229	-0.31%
2021/10/20	6	518.17	10	517.20	521.00	-4	3,160	-0.13%
2021/10/19	11	510.73	3	512.33	517.00	8	3,136	0.26%
2021/10/18	2	507.50	10	508.00	505.00	-8	3,103	-0.26%
2021/10/15	13	511.92	12	516.08	502.00	1	3,085	0.03%
2021/10/14	7	504.57	12	500.33	505.00	-5	3,006	-0.17%
2021/10/13	4	503.50	4	516.25	496.50	0	2,973	0.00%
2021/10/12	6	523.83	3	525.33	519.00	3	2,946	0.10%
2021/10/08	25	534.44	24	526.29	532.00	1	2,914	0.03%
2021/10/07	18	514.44	7	519.29	528.00	11	2,796	0.39%
2021/10/06	13	489.54	21.1	486.82	480.00	-8.1	2,746	-0.29%
2021/10/05	2.1	472.24	6	468.83	483.50	-3.9	2,717	-0.14%
2021/10/04	19	472.24	22	480.02	464.00	-3	2,661	-0.11%
2021/10/01	3	484.00	3	486.33	481.50	0	2,650	0.00%
2021/09/30	4	491.75	5	495.90	501.00	-1	2,630	-0.04%
2021/09/29	9	486.56	6	492.00	483.00	3	2,602	0.12%
2021/09/28	2	500.00	0	0.00	500.00	2	2,680	0.07%
2021/09/27	10	500.00	11	499.18	504.00	-1	2,748	-0.04%
2021/09/24	3	500.50	7	497.00	499.50	-4	2,727	-0.15%
2021/09/23	1	479.50	3	481.67	488.00	-2	2,636	-0.08%
2021/09/22	3	475.83	1	476.00	464.50	2	2,601	0.08%
2021/09/17	6	494.00	10	491.40	494.50	-4	2,551	-0.16%
2021/09/16	12	484.21	10	484.45	472.50	2	2,466	0.08%
2021/09/15	7	479.43	6	477.17	476.00	1	2,368	0.04%
2021/09/14	3	480.83	9.3	478.16	474.00	-6.3	2,293	-0.28%
2021/09/13	1	461.00	1	458.00	462.00	0	2,228	0.00%
2021/09/10	3	453.33	4	454.75	456.00	-1	2,253	-0.04%
2021/09/09	1	438.00	1	440.00	443.00	0	2,307	0.00%
2021/09/08	5	442.90	6	436.83	433.00	-1	2,346	-0.04%
2021/09/07	1	436.00	1	440.50	449.00	0	2,360	0.00%
2021/09/06	7	455.64	3	464.33	446.00	4	2,397	0.17%
2021/09/03	0	0.00	1	462.98	464.50	-1	2,456	-0.04%
2021/09/02	5	458.50	4	455.52	452.00	1	2,430	0.04%
2021/09/01	2	446.00	7.1	444.22	446.00	-5.1	2,368	-0.21%
2021/08/31	4	425.75	6.2	426.73	432.50	-2.2	2,327	-0.09%
2021/08/30	2	417.00	0	419.50	415.00	2	2,315	0.09%
2021/08/27	4	421.00	4	422.63	422.50	0	2,300	0.00%
2021/08/26	4	429.88	15	432.76	422.50	-11	2,281	-0.48%
2021/08/25	4	411.59	8.1	412.93	417.00	-4.1	2,186	-0.19%
2021/08/24	1	411.50	9.2	408.00	409.50	-8.2	2,193	-0.37%
2021/08/23	2	395.75	1	398.00	398.50	1	2,178	0.05%
2021/08/20	2	386.50	2	381.00	387.00	0	2,184	0.00%
2021/08/18	2	371.50	0	0.00	388.00	2	2,203	0.09%
2021/08/17	0.1	385.00	0	0.00	375.50	0.1	2,235	0.00%
2021/08/16	2	384.75	3.1	384.57	384.50	-1.1	2,250	-0.05%
2021/08/13	0	382.50	0	0.00	380.00	0	2,271	0.00%
2021/08/12	2	383.25	3	384.00	387.50	-1	2,285	-0.04%
2021/08/10	3	381.67	4	375.00	377.00	-1	2,318	-0.04%
2021/08/09	6	368.17	2.3	369.09	367.00	3.7	2,327	0.16%
2021/08/06	1	377.50	1	380.50	375.00	0	2,361	0.00%
2021/08/05	3	378.67	1	385.50	381.00	2	2,389	0.08%
2021/08/04	13.1	388.90	14.1	383.78	384.50	-1	2,414	-0.04%
2021/08/03	16	399.56	5	395.30	393.00	11	2,420	0.45%
2021/08/02	8	403.69	10	409.55	408.50	-2	2,406	-0.08%
2021/07/30	3	421.00	4	423.75	411.50	-1	2,418	-0.04%
2021/07/29	1	418.00	1	418.00	420.00	0	2,442	0.00%
2021/07/28	3	407.50	3	416.67	408.00	0	2,456	0.00%
2021/07/27	8.1	441.83	5.1	438.14	428.00	3	2,497	0.12%
2021/07/26	4	437.75	1	439.00	441.00	3	2,461	0.12%
2021/07/23	1.2	439.73	1	444.50	433.50	0.2	2,510	0.01%
2021/07/22	4	437.25	3	433.67	440.50	1	2,504	0.04%
2021/07/21	2	432.25	0	0.00	424.50	2	2,528	0.08%
2021/07/20	2.1	441.26	1	448.00	427.50	1.1	2,545	0.04%
2021/07/19	3	442.33	4	442.88	447.50	-1	2,542	-0.04%
2021/07/16	3.1	438.19	2	437.00	438.50	1.1	2,586	0.04%
2021/07/15	1	449.91	3.1	453.70	453.00	-2	2,609	-0.08%
2021/07/14	4	446.50	5	451.40	448.00	-1	2,628	-0.04%
2021/07/13	6.1	452.90	4	444.50	446.00	2.1	2,663	0.08%
2021/07/12	5	455.40	6	458.57	463.00	-1	2,742	-0.04%
2021/07/09	1	441.95	1.1	439.82	440.00	-0.1	2,842	0.00%
2021/07/08	1	437.94	4.2	442.93	438.50	-3.2	2,854	-0.11%
2021/07/07	3.2	435.41	0	0.00	433.50	3.2	2,858	0.11%
2021/07/06	5.1	443.13	2.1	441.38	438.00	3	2,879	0.10%
2021/07/05	9.1	446.80	5	452.20	445.00	4.1	2,914	0.14%
2021/07/02	3	431.16	12	440.08	448.50	-9	2,826	-0.32%
2021/06/30	0	0.00	1	415.00	413.00	-1	2,800	-0.04%
2021/06/29	1	417.50	0.2	416.00	412.00	0.9	2,871	0.03%
2021/06/24	0	0.00	2	421.75	424.50	-2	2,911	-0.07%
2021/06/23	3	415.17	5	411.90	417.00	-2	2,929	-0.07%
2021/06/22	5	413.00	6	413.08	405.50	-1	2,980	-0.03%
2021/06/21	4	417.63	6.1	417.48	417.00	-2.1	3,003	-0.07%
2021/06/18	12	421.17	9	422.94	410.00	3	2,976	0.10%
2021/06/17	6	409.17	5	412.20	415.00	1	2,919	0.03%
2021/06/16	0	0.00	4	409.50	408.00	-4	2,910	-0.14%
2021/06/15	8	396.88	18	402.14	403.00	-10	2,885	-0.35%
2021/06/11	8	383.44	10	387.80	389.00	-2	2,856	-0.07%
2021/06/10	2	365.00	5	363.00	365.50	-3	2,787	-0.11%
2021/06/09	5	355.50	5	357.40	354.00	0	2,813	0.00%
2021/06/08	0	0.00	1	352.50	354.00	-1	2,857	-0.03%
2021/06/07	5	347.20	4	350.00	351.50	1	2,913	0.03%
2021/06/04	3	345.67	4	349.25	351.50	-1	2,919	-0.03%
2021/06/03	1	349.00	2	349.50	352.00	-1	2,947	-0.03%
2021/06/02	4	355.38	2	356.50	350.00	2	2,995	0.07%
2021/06/01	4	360.38	5	368.30	356.00	-1	3,039	-0.03%
2021/05/28	2	354.50	2	355.50	357.00	0	3,126	0.00%
2021/05/27	0	0.00	3	350.83	354.00	-3	3,184	-0.09%
2021/05/26	8	351.06	4	350.50	346.50	4	3,237	0.12%
2021/05/25	6	348.50	4	350.63	347.50	2	3,345	0.06%
2021/05/24	4	342.63	7	343.36	352.00	-3	3,494	-0.09%
2021/05/21	3	335.67	3	340.17	340.50	0	3,556	0.00%
2021/05/20	7	320.07	6	321.58	325.00	1	3,657	0.03%
2021/05/19	8	322.88	6	325.42	320.50	2	3,700	0.05%
2021/05/18	7	323.50	13	326.04	331.00	-6	3,776	-0.16%
2021/05/17	7.1	314.01	6	313.92	304.50	1.1	3,830	0.03%
2021/05/14	2	331.25	7	327.71	331.00	-5	3,849	-0.13%
2021/05/13	7	312.93	4	313.38	312.00	3	3,830	0.08%
2021/05/12	9	322.72	9	319.17	319.50	0	3,873	0.00%
2021/05/11	7	340.21	2	344.00	333.00	5	3,910	0.13%
2021/05/10	0	0.00	1.4	372.64	369.50	-1.4	3,964	-0.04%
2021/05/07	3.2	363.95	2.1	366.60	364.50	1.1	4,065	0.03%
2021/05/06	8.1	350.89	2	351.42	352.50	6	4,089	0.15%
2021/05/05	4	373.74	4	373.75	360.00	0	4,102	0.00%
2021/05/04	10.1	371.63	4	363.63	377.00	6.1	4,152	0.15%
2021/05/03	5	395.60	12	391.00	387.00	-7	4,178	-0.17%
2021/04/29	20.1	412.27	19	411.63	402.50	1.1	4,239	0.03%
2021/04/28	1	405.50	1	404.00	405.00	0	4,253	0.00%
2021/04/27	4	405.63	6	407.75	409.00	-2	4,350	-0.05%
2021/04/26	33	400.36	33	402.05	400.00	0	4,366	0.00%
2021/04/23	1	404.00	1	400.50	405.00	0	4,395	0.00%
2021/04/22	12	406.17	3	395.67	395.50	9	4,510	0.20%
2021/04/21	11	412.68	11	414.14	409.50	0	4,604	0.00%
2021/04/20	5	416.70	10	413.25	422.50	-5	4,788	-0.10%
2021/04/19	12	409.58	8	409.81	406.50	4	4,889	0.08%
2021/04/16	8	426.94	7	427.21	417.50	1	4,960	0.02%
2021/04/15	5	423.50	25.1	423.63	440.00	-20.1	5,031	-0.40%
2021/04/14	7	395.70	5	392.30	400.00	2	5,071	0.04%
2021/04/13	3	401.83	7	406.43	399.50	-4	5,307	-0.08%
2021/04/12	4	399.00	3	402.83	395.00	1	5,572	0.02%
2021/04/09	9	404.72	9	406.33	405.00	0	5,684	0.00%
2021/04/08	5	408.30	6	410.92	413.50	-1	5,670	-0.02%
2021/04/07	6	417.16	6	412.50	411.00	0	5,725	0.00%
2021/04/06	4	415.50	2	416.50	413.50	2	5,725	0.03%
2021/04/01	6	409.32	29	409.78	413.50	-23	5,764	-0.40%
2021/03/31	3	400.17	2	397.00	398.50	1	5,713	0.02%
2021/03/30	4.1	395.12	1	396.50	395.50	3.1	5,713	0.05%
2021/03/29	9	399.17	8	401.06	395.50	1	5,729	0.02%
2021/03/26	2	391.00	5	390.40	393.50	-3	5,743	-0.05%
2021/03/25	10	384.30	3	390.33	386.50	7	5,724	0.12%
2021/03/24	7.1	388.80	1	383.00	382.50	6.1	5,689	0.11%
2021/03/23	2	402.02	3	402.33	399.50	-1	5,729	-0.02%
2021/03/22	7	402.93	2	398.75	401.00	5	5,773	0.09%
2021/03/19	10	405.85	3	405.17	400.00	7	5,785	0.12%
2021/03/18	4	416.63	2	422.00	418.00	2	5,774	0.03%
2021/03/17	4	422.13	7	423.64	416.50	-3	5,876	-0.05%
2021/03/16	6	416.50	2	412.75	411.00	4	5,953	0.07%
2021/03/15	3	424.35	3	426.00	416.50	0	6,147	0.00%
2021/03/12	3	422.17	4	425.63	419.50	-1	6,163	-0.02%
2021/03/11	3	410.83	11	413.36	420.00	-8	6,169	-0.13%
2021/03/10	5.1	399.90	1	403.50	396.50	4.1	6,138	0.07%
2021/03/09	8	397.13	6	397.33	399.50	2	6,145	0.03%
2021/03/08	7	403.36	5	398.20	395.00	2	6,165	0.03%
2021/03/05	15	411.20	6	411.08	405.00	9	6,199	0.15%
2021/03/04	3	424.83	3	423.33	420.00	0	6,167	0.00%
2021/03/03	5	419.00	3	432.00	427.00	2	6,131	0.03%
2021/03/02	9	440.50	2	453.75	430.00	7	6,088	0.11%
2021/02/26	12	457.50	7	460.07	449.00	5	6,070	0.08%
2021/02/25	14	493.64	15	491.03	475.00	-1	6,036	-0.02%
2021/02/24	16.1	484.48	21	481.38	478.50	-5	5,961	-0.08%
2021/02/23	13	465.96	4	469.38	461.00	9	5,894	0.15%
2021/02/22	6.1	465.30	10	465.90	480.00	-4	5,856	-0.07%
2021/02/19	15	430.37	9	434.39	436.50	6	5,812	0.10%
2021/02/18	14	430.79	21	431.36	426.50	-7	5,892	-0.12%
2021/02/17	7	415.36	13	417.15	421.00	-6	6,034	-0.10%
2021/02/05	3	399.67	1	404.00	397.50	2	6,238	0.03%
2021/02/04	5	407.40	1	406.50	406.00	4	6,291	0.06%
2021/02/03	11	415.41	11	421.95	417.00	0	6,317	0.00%
2021/02/02	9	416.39	11	414.82	417.00	-2	6,387	-0.03%
2021/02/01	11	401.00	13	395.69	408.00	-2	6,444	-0.03%
2021/01/29	18	414.83	21	414.52	395.00	-3	6,406	-0.05%
2021/01/28	18	412.78	18	413.11	415.00	0	6,299	0.00%
2021/01/27	4	412.25	12	415.25	417.00	-8	6,256	-0.13%
2021/01/26	8.1	405.98	6	412.08	400.00	2.1	6,204	0.03%
2021/01/25	13	419.77	12	415.67	411.50	1	6,135	0.02%
2021/01/22	11	419.41	10	418.65	413.50	1	6,044	0.02%
2021/01/21	2	403.50	15	407.04	410.00	-13	5,956	-0.22%
2021/01/20	18	410.90	16	405.25	399.00	2	5,884	0.03%
2021/01/19	9	408.22	2	410.33	413.00	7	5,780	0.12%
2021/01/18	4.1	397.50	2	401.75	407.00	2.1	5,725	0.04%
2021/01/15	18.1	428.70	18	414.00	407.00	0.1	5,672	0.00%
2021/01/14	15	431.00	10	425.85	423.50	5	5,550	0.09%
2021/01/13	21	417.98	21.1	419.08	437.50	-0.1	5,409	0.00%
2021/01/12	21.1	401.61	17	402.15	398.00	4	5,200	0.08%
2021/01/11	7	396.93	12	399.08	401.50	-5	5,071	-0.10%
2021/01/08	15.1	393.31	13	394.47	388.00	2	4,979	0.04%
2021/01/07	29	388.40	22.1	386.69	385.50	6.9	4,812	0.14%
2021/01/06	16	386.90	10	388.68	373.50	6	4,647	0.13%
2021/01/05	38	392.72	38	389.70	399.50	0	4,403	0.00%
2021/01/04	4	362.00	13	365.27	372.50	-9	4,126	-0.22%
2020/12/31	5	339.00	7	334.79	339.00	-2	3,991	-0.05%
2020/12/30	9	337.39	14	338.96	336.00	-5	3,963	-0.13%
2020/12/29	2	327.50	5	329.30	330.00	-3	3,958	-0.08%
2020/12/28	10	327.90	11	327.14	323.00	-1	3,922	-0.03%
2020/12/25	2	317.75	3	318.00	319.00	-1	3,839	-0.03%
2020/12/24	6	313.25	4	314.25	313.50	2	3,836	0.05%
2020/12/23	2.1	310.48	2	314.50	314.50	0.1	3,849	0.00%
2020/12/22	7	314.79	7	309.86	309.50	0	3,847	0.00%
2020/12/21	11	322.27	11	321.77	323.00	0	3,809	0.00%
2020/12/18	16	327.25	11	322.23	321.00	5	3,830	0.13%
2020/12/17	9	333.78	12.1	331.54	328.00	-3.1	3,824	-0.08%
2020/12/16	6	327.58	4	328.38	325.00	2	3,742	0.05%
2020/12/15	4	320.38	1.3	321.17	320.50	2.7	3,694	0.07%
2020/12/14	4.1	323.40	0	0.00	319.00	4.1	3,670	0.11%
2020/12/11	9.2	325.61	3	326.17	322.50	6.2	3,665	0.17%
2020/12/10	25.1	340.50	25	341.54	340.50	0.1	3,550	0.00%
2020/12/09	7.1	331.84	26.1	338.80	347.50	-19	3,451	-0.55%
2020/12/08	9	314.39	2	313.75	316.00	7	3,244	0.22%
2020/12/07	3	314.50	5	312.00	326.00	-2	3,191	-0.06%
2020/12/04	5.1	319.72	1	321.50	317.00	4.1	3,151	0.13%
2020/12/03	6.2	320.48	2	319.50	321.00	4.2	3,129	0.13%
2020/12/02	6	325.08	2	327.75	325.00	4	3,122	0.13%
2020/12/01	8	334.38	8	336.63	329.50	0	3,090	0.00%
2020/11/30	1.1	333.55	0	331.00	330.00	1.1	3,020	0.04%
2020/11/27	5	329.00	6	329.50	329.50	-1	3,008	-0.03%
2020/11/26	2	330.75	1	335.00	334.00	1	3,006	0.03%
2020/11/25	15	332.90	6	333.00	331.00	9	3,020	0.30%
2020/11/24	10	339.75	6	339.08	338.00	4	3,006	0.13%
2020/11/23	1	342.50	0	0.00	340.00	1	3,001	0.03%
2020/11/20	7	343.64	10	343.60	339.50	-3	2,953	-0.10%
2020/11/19	7	339.21	5	337.60	339.00	2	2,840	0.07%
2020/11/18	6	336.25	6	339.75	343.00	0	2,847	0.00%
2020/11/17	17	338.65	24	342.88	335.50	-7	2,810	-0.25%
2020/11/16	7	337.14	8	341.25	344.00	-1	2,729	-0.04%
2020/11/13	28	321.59	34.1	317.88	322.00	-6.1	2,512	-0.24%
2020/11/12	16.1	298.14	24.4	297.20	303.00	-8.4	2,245	-0.37%
2020/11/11	12	294.50	14	293.36	294.00	-2	2,168	-0.09%
2020/11/10	4	293.38	6	289.42	290.00	-2	2,135	-0.09%
2020/11/09	1	283.50	6	285.08	292.50	-5	1,998	-0.25%
2020/11/06	1	270.48	1	274.50	266.00	0	1,868	0.00%
2020/11/05	0	0.00	1	267.00	267.00	-1	1,825	-0.05%
2020/11/04	0	0.00	3	263.00	265.50	-3	1,831	-0.16%
2020/11/02	1	253.00	0	0.00	253.00	1	1,902	0.05%
2020/10/30	4	259.00	5	258.80	259.00	-1	1,960	-0.05%
2020/10/29	0	0.00	2	258.25	260.00	-2	2,049	-0.10%
2020/10/28	1	263.00	0	0.00	262.00	1	2,116	0.05%
2020/10/26	1	265.00	0	0.00	265.00	1	2,150	0.05%
2020/10/23	0	0.00	1	269.50	269.00	-1	2,191	-0.05%
2020/10/22	9	266.67	8	265.38	267.00	1	2,338	0.04%
2020/10/21	2	271.25	0	0.00	270.50	2	2,413	0.08%
2020/10/20	5	268.80	6	269.00	268.00	-1	2,496	-0.04%
2020/10/16	5	264.50	4	274.00	264.50	1	2,584	0.04%
2020/10/14	9	273.00	8	276.75	272.50	1	2,713	0.04%
2020/10/13	0	0.00	4	276.63	278.00	-4	2,812	-0.14%
2020/10/12	1	271.00	1	276.00	269.50	0	2,900	0.00%
2020/10/08	0	0.00	5	272.00	272.00	-5	3,018	-0.17%
2020/10/07	5	269.80	9	270.50	272.00	-4	3,117	-0.13%
2020/10/06	0	0.00	5	276.30	271.00	-5	3,174	-0.16%
2020/09/30	0	0.00	1	261.00	260.00	-1	3,406	-0.03%
2020/09/29	1	257.50	3.2	260.38	257.00	-2.2	3,662	-0.06%
2020/09/28	2	262.00	2	263.00	265.00	0	3,916	0.00%
2020/09/25	6	259.92	1	265.00	258.00	5	4,019	0.12%
2020/09/24	3	259.67	1	263.00	258.50	2	4,134	0.05%
2020/09/23	4	262.50	5	257.50	267.00	-1	4,217	-0.02%
2020/09/22	9	259.00	5	257.80	257.50	4	4,264	0.09%
2020/09/21	1	265.50	1	262.50	266.00	0	4,371	0.00%
2020/09/17	1	265.01	0	0.00	264.50	1	4,781	0.02%
2020/09/16	1.2	273.08	1	272.00	269.00	0.2	4,908	0.00%
2020/09/15	1	267.00	0	0.00	266.50	1	4,897	0.02%
2020/09/14	2	265.00	3	265.50	268.50	-1	4,950	-0.02%
2020/09/11	1	255.50	0	0.00	259.00	1	4,932	0.02%
2020/09/10	2	260.75	3	259.17	257.00	-1	4,921	-0.02%
2020/09/09	4	257.50	0	0.00	258.00	4	4,915	0.08%
2020/09/08	0	0.00	2	266.50	265.50	-2	4,902	-0.04%
2020/09/07	3	265.33	3	262.00	261.50	0	4,908	0.00%
2020/09/04	0	0.00	4	262.75	271.50	-4	4,900	-0.08%
2020/09/03	0	0.00	2	273.00	268.00	-2	4,884	-0.04%
2020/09/02	15	268.83	12	268.21	268.50	3	4,903	0.06%
2020/09/01	1	264.00	2	266.25	272.00	-1	4,926	-0.02%
2020/08/31	1	265.00	0	0.00	264.50	1	4,940	0.02%
2020/08/28	11	270.45	0	0.00	271.50	11	4,953	0.22%
2020/08/27	1	289.50	0	0.00	283.50	1	4,931	0.02%
2020/08/26	3	285.00	2	288.50	289.00	1	4,915	0.02%
2020/08/25	1	285.00	1	288.50	288.50	0	4,930	0.00%
2020/08/24	9	285.67	9	282.40	283.50	0	4,927	0.00%
2020/08/21	1	276.00	2	276.25	277.50	-1	4,898	-0.02%
2020/08/20	29	271.28	26	286.87	267.50	3	4,857	0.06%
2020/08/19	4	299.00	4	306.63	296.00	0	4,798	0.00%
2020/08/18	6	297.08	5	300.40	300.50	1	4,773	0.02%
2020/08/17	2	302.25	1	303.50	301.00	1	4,775	0.02%
2020/08/14	5	296.20	6	292.92	301.50	-1	4,801	-0.02%
2020/08/13	1	296.00	1	294.00	292.00	0	4,788	0.00%
2020/08/12	16	293.88	13	297.73	294.00	3	4,788	0.06%
2020/08/11	0	0.00	1	304.00	301.50	-1	4,795	-0.02%
2020/08/10	5	308.10	5	301.40	301.00	0	4,785	0.00%
2020/08/07	2	303.75	4	305.63	306.50	-2	4,771	-0.04%
2020/08/06	30	304.33	33	307.91	302.50	-3	4,746	-0.06%
2020/08/05	15	314.63	20	317.05	313.00	-5	4,707	-0.11%
2020/08/04	13	314.38	13	309.58	315.50	0	4,674	0.00%
2020/08/03	9	300.28	10	300.50	304.50	-1	4,627	-0.02%
2020/07/31	8	288.88	9	287.50	292.50	-1	4,578	-0.02%
2020/07/30	10	290.15	9	291.00	291.00	1	4,574	0.02%
2020/07/29	5	289.10	4	290.25	292.00	1	4,565	0.02%
2020/07/28	43	303.27	29	307.28	289.00	14	4,531	0.31%
2020/07/27	2	312.50	5	309.90	307.00	-3	4,400	-0.07%
2020/07/24	23	303.24	17	309.88	299.00	6	4,337	0.14%
2020/07/23	9	307.06	11	303.73	309.50	-2	4,253	-0.05%
2020/07/22	12	304.38	16	303.78	305.50	-4	4,219	-0.09%
2020/07/21	7	301.07	7	301.14	298.50	0	4,180	0.00%
2020/07/20	0	292.00	0	0.00	291.50	0	4,097	0.00%
2020/07/17	8	290.50	6	285.50	284.00	2	4,029	0.05%
2020/07/16	18	294.94	4	290.63	290.00	14	3,920	0.36%
2020/07/15	31	308.69	32	311.89	299.00	-1	3,816	-0.03%
2020/07/14	5	312.50	16	307.92	317.50	-11	3,739	-0.29%
2020/07/13	24	310.85	17	310.94	311.00	7	3,633	0.19%
2020/07/10	20	313.38	25	319.32	306.50	-5	3,577	-0.14%
2020/07/09	28	328.71	31	333.84	322.00	-3	3,474	-0.09%
2020/07/08	27.3	315.44	59	313.11	323.50	-31.7	3,286	-0.96%
2020/07/07	50	325.76	40	325.96	321.50	10	3,039	0.33%
2020/07/06	10	308.90	10	308.20	312.50	0	2,812	0.00%
2020/07/03	4	283.00	15	279.30	284.50	-11	2,700	-0.41%
2020/07/02	14	257.39	15	260.13	259.00	-1	2,580	-0.04%
2020/07/01	19	257.03	13.1	256.05	253.50	5.9	2,497	0.23%
2020/06/30	19	258.08	11	259.09	252.50	8	2,416	0.33%
2020/06/29	26	248.73	29	254.66	260.00	-3	2,287	-0.13%
2020/06/24	44	251.19	52	247.34	242.50	-8	2,105	-0.38%
2020/06/23	14	233.04	19	239.68	242.50	-5	1,877	-0.27%
2020/06/22	1	220.50	2	219.25	220.50	-1	1,757	-0.06%
2020/06/19	3	220.33	3	220.67	217.00	0	1,768	0.00%
2020/06/18	2	219.50	0	0.00	219.50	2	1,726	0.12%
2020/06/17	5	222.50	0	0.00	220.50	5	1,740	0.29%
2020/06/15	1	218.00	1	216.50	216.50	0	1,784	0.00%
2020/06/12	0	0.00	1	214.00	216.50	-1	1,796	-0.06%
2020/06/11	1	220.50	1	223.50	220.50	0	1,803	0.00%
2020/06/10	1	227.00	1	224.50	227.00	0	1,807	0.00%
2020/06/09	2	228.75	0	0.00	224.00	2	1,825	0.11%
2020/06/08	15	230.70	4	233.50	231.00	11	1,817	0.61%
2020/06/05	14	229.89	4	228.63	229.00	10	1,780	0.56%
2020/06/04	8	234.31	1	233.00	233.00	7	1,757	0.40%
2020/06/03	0	0.00	1	229.50	229.00	-1	1,711	-0.06%
2020/06/02	2	227.00	12	227.00	223.50	-10	1,696	-0.59%
2020/06/01	2	227.50	2	229.25	227.50	0	1,685	0.00%
2020/05/28	1	229.00	2	232.75	229.00	-1	1,658	-0.06%
2020/05/27	0	0.00	2	231.00	228.00	-2	1,642	-0.12%
2020/05/26	1	232.50	0	0.00	229.00	1	1,643	0.06%
2020/05/25	3	226.00	0	0.00	229.50	3	1,640	0.18%
2020/05/22	2	230.00	0	0.00	224.00	2	1,635	0.12%
2020/05/21	5	230.30	5	231.10	234.00	0	1,606	0.00%
2020/05/20	5	224.20	5	222.20	224.50	0	1,565	0.00%
2020/05/19	2	224.25	0	0.00	223.50	2	1,555	0.13%
2020/05/18	8	224.00	2	223.25	221.00	6	1,549	0.39%
2020/05/15	0	0.00	1	218.50	216.00	-1	1,527	-0.07%
2020/05/14	10	221.15	0	0.00	217.50	10	1,528	0.65%
2020/05/13	0	224.00	1	221.50	221.50	-1	1,543	-0.06%
2020/05/12	3	221.00	1	221.50	220.50	2	1,578	0.13%
2020/05/08	3	223.67	7	225.14	222.50	-4	1,618	-0.25%
2020/05/07	3	231.00	0	0.00	230.00	3	1,577	0.19%
2020/05/06	3	231.17	1	228.50	228.50	2	1,560	0.13%
2020/05/05	1	236.00	0	0.00	233.50	1	1,551	0.06%
2020/05/04	2	235.50	0	0.00	234.50	2	1,544	0.13%
2020/04/30	2	243.00	0	0.00	242.50	2	1,541	0.13%
2020/04/29	2	238.00	2	239.00	238.00	0	1,534	0.00%
2020/04/28	1	236.00	0	0.00	238.00	1	1,520	0.07%
2020/04/27	0	0.00	2	233.75	235.50	-2	1,529	-0.13%
2020/04/24	4	231.88	2	229.00	228.00	2	1,518	0.13%
2020/04/23	2	241.75	3	239.67	237.50	-1	1,509	-0.07%
2020/04/20	1	244.00	0	0.00	245.00	1	1,542	0.06%
2020/04/17	0	0.00	3	247.67	243.50	-3	1,560	-0.19%
2020/04/15	1	232.00	2	233.50	236.50	-1	1,576	-0.06%
2020/04/14	1	227.50	6	225.00	231.50	-5	1,572	-0.32%
2020/04/13	1	220.50	1	220.00	221.50	0	1,557	0.00%
2020/04/10	0	0.00	2	216.75	222.00	-2	1,542	-0.13%
2020/04/09	0	0.00	1	217.50	216.00	-1	1,537	-0.07%
2020/04/08	1	207.50	2	206.25	211.00	-1	1,493	-0.07%
2020/04/07	0	0.00	2	201.75	205.00	-2	1,480	-0.14%
2020/04/06	1	190.00	2	192.75	194.00	-1	1,471	-0.07%
2020/04/01	0	0.00	2	185.75	187.50	-2	1,492	-0.13%
2020/03/31	1	185.50	11	186.91	183.50	-10	1,484	-0.67%
2020/03/30	0	0.00	2	183.00	187.00	-2	1,481	-0.13%
2020/03/27	11	188.50	1	180.50	180.00	10	1,475	0.68%
2020/03/26	1	183.00	2	182.00	182.50	-1	1,461	-0.07%
2020/03/25	0	0.00	8	178.00	179.00	-8	1,447	-0.55%
2020/03/24	0	0.00	1	164.00	168.00	-1	1,436	-0.07%
2020/03/23	4	160.38	1	161.00	156.00	3	1,436	0.21%
2020/03/20	4	170.38	6	169.25	170.00	-2	1,424	-0.14%
2020/03/19	25	172.80	1	168.00	160.00	24	1,427	1.68%
2020/03/18	0	177.50	3	183.00	177.50	-3	1,418	-0.21%
2020/03/17	0	0.00	1	184.00	185.00	-1	1,439	-0.07%
2020/03/16	3.1	193.74	1	189.00	181.50	2.1	1,457	0.14%
2020/03/13	2	176.89	18	175.50	186.00	-16	1,458	-1.10%
2020/03/12	5	198.30	5	198.80	194.00	0	1,478	0.00%
2020/03/11	1	215.00	4	214.38	214.00	-3	1,531	-0.20%
2020/03/10	3	218.67	1	217.50	219.00	2	1,532	0.13%
2020/03/09	3	223.50	0	0.00	222.00	3	1,534	0.20%
2020/03/06	1	232.50	4	233.25	235.00	-3	1,535	-0.20%
2020/03/05	8	232.19	0	0.00	229.50	8	1,543	0.52%
2020/03/04	0	229.50	1	229.00	229.00	-1	1,556	-0.06%
2020/03/03	0	0.00	6	229.67	231.00	-6	1,574	-0.38%
2020/03/02	1	225.00	4	225.25	222.00	-3	1,609	-0.19%
2020/02/27	3	227.00	1	228.50	224.00	2	1,645	0.12%
2020/02/25	3	231.67	4	232.75	232.00	-1	1,729	-0.06%
2020/02/24	1	228.00	0	0.00	236.00	1	1,737	0.06%
2020/02/20	1	238.50	0	0.00	238.50	1	1,758	0.06%
2020/02/18	1	237.50	0	0.00	239.50	1	1,784	0.06%
2020/02/17	2	237.00	2	239.50	236.00	0	1,785	0.00%
2020/02/14	6	240.58	4	242.13	241.00	2	1,772	0.11%
2020/02/13	7	243.71	2	244.00	242.00	5	1,751	0.29%
2020/02/12	7	247.00	0	0.00	249.00	7	1,720	0.41%
2020/02/11	0	0.00	5	253.60	255.00	-5	1,686	-0.30%
2020/02/10	1	233.00	9	239.00	244.00	-8	1,682	-0.48%
2020/02/07	0	0.00	4	243.88	241.50	-4	1,713	-0.23%
2020/02/06	0	0.00	2	241.75	244.50	-2	1,729	-0.12%
2020/02/05	2	240.43	0	0.00	234.50	2	1,731	0.12%
2020/02/04	2	233.25	2	235.75	237.50	0	1,784	0.00%
2020/02/03	1	220.50	2	226.25	229.00	-1	1,790	-0.06%
2020/01/31	1	238.00	0	0.00	238.50	1	1,778	0.06%
2020/01/30	1	240.00	3	240.50	238.50	-2	1,789	-0.11%
2020/01/20	0	0.00	1	257.50	260.00	-1	1,809	-0.06%
2020/01/17	1	258.50	0	0.00	258.50	1	1,807	0.06%
2020/01/16	4	254.75	0	0.00	255.00	4	1,790	0.22%
2020/01/15	1	261.00	2	258.00	259.50	-1	1,784	-0.06%
2020/01/13	0	0.00	2	255.00	255.50	-2	1,749	-0.11%
2020/01/10	1	250.00	1	251.00	250.50	0	1,737	0.00%
2020/01/09	1	246.00	2	249.75	247.00	-1	1,720	-0.06%
2020/01/07	1	238.00	1	241.50	238.50	0	1,781	0.00%
2020/01/03	0	0.00	3	243.83	243.00	-3	1,882	-0.16%
2019/12/30	5	242.50	0	0.00	241.00	5	2,034	0.25%
2019/12/27	3	250.33	6	249.50	248.00	-3	2,018	-0.15%
2019/12/24	0	0.00	2	242.75	242.50	-2	1,998	-0.10%
2019/12/23	2	244.00	1	244.50	245.00	1	2,009	0.05%
2019/12/20	1	244.00	1	245.00	245.00	0	2,023	0.00%
2019/12/19	2	244.00	2	243.00	243.50	0	2,028	0.00%
2019/12/17	1	244.50	0	0.00	244.50	1	2,094	0.05%
2019/12/16	0	0.00	2	246.50	243.50	-2	2,191	-0.09%
2019/12/13	1	241.50	1	240.00	240.00	0	2,201	0.00%
2019/12/12	0	0.00	1	243.50	242.00	-1	2,195	-0.05%
2019/12/11	6	241.25	2	240.00	239.00	4	2,165	0.18%
2019/12/10	6	244.50	3	246.00	244.00	3	2,145	0.14%
2019/12/09	8	245.25	7	245.57	244.50	1	2,131	0.05%
2019/12/06	14	255.36	7	252.07	250.00	7	2,090	0.33%
2019/12/05	3	256.67	2	256.50	256.00	1	2,014	0.05%
2019/12/04	2	255.25	1	254.00	253.50	1	2,019	0.05%
2019/12/03	2	257.50	7	259.57	260.50	-5	2,015	-0.25%
2019/12/02	11	259.73	3	259.67	258.50	8	2,019	0.40%
2019/11/29	2	264.00	5	262.00	266.50	-3	2,017	-0.15%
2019/11/28	5	268.50	1	267.50	267.50	4	2,024	0.20%
2019/11/27	5	271.70	5	276.00	269.00	0	2,024	0.00%
2019/11/26	1	269.50	7	276.00	278.50	-6	2,001	-0.30%
2019/11/25	9	275.56	2	274.50	267.00	7	2,021	0.35%
2019/11/22	0	0.00	1	272.00	273.00	-1	1,968	-0.05%
2019/11/18	1	268.50	0	0.00	270.00	1	2,020	0.05%
2019/11/15	4	268.88	5	269.70	266.50	-1	2,054	-0.05%
2019/11/14	1	264.00	1	262.00	262.00	0	2,050	0.00%
2019/11/13	0	0.00	4	266.00	267.50	-4	2,055	-0.19%
2019/11/08	1	268.00	1	269.00	269.00	0	2,175	0.00%
2019/11/07	12	264.58	11	266.50	266.00	1	2,234	0.04%
2019/11/06	4	274.50	3	275.67	272.50	1	2,256	0.04%
2019/11/05	1	264.00	4	269.50	270.50	-3	2,297	-0.13%
2019/11/04	0	0.00	1	263.00	263.00	-1	2,345	-0.04%
2019/11/01	7	259.71	3	258.33	260.00	4	2,442	0.16%
2019/10/31	9	271.50	5	268.50	267.50	4	2,484	0.16%
2019/10/29	1	280.00	1	281.00	274.00	0	2,521	0.00%
2019/10/28	16	282.25	13	279.04	276.50	3	2,559	0.12%
2019/10/25	2	274.00	0	0.00	275.50	2	2,568	0.08%
2019/10/24	0	0.00	2	275.50	275.00	-2	2,597	-0.08%
2019/10/23	2	274.50	0	0.00	272.00	2	2,657	0.08%
2019/10/21	2	275.75	1	277.50	274.50	1	2,885	0.03%
2019/10/18	3	276.67	1	279.00	280.00	2	2,999	0.07%
2019/10/17	4	277.63	2	278.50	276.50	2	2,996	0.07%
2019/10/16	10	283.25	9	284.17	277.00	1	2,989	0.03%
2019/10/15	10	274.05	10	275.55	277.00	0	2,912	0.00%
2019/10/14	10	271.15	23	273.22	277.00	-13	2,899	-0.45%
2019/10/09	2	261.25	0	0.00	258.50	2	2,840	0.07%
2019/10/08	0	0.00	1	263.00	263.50	-1	2,917	-0.03%
2019/10/07	6	254.83	7	257.00	261.00	-1	2,905	-0.03%
2019/10/04	16	263.31	17	263.35	260.50	-1	2,882	-0.03%
2019/10/03	7	253.64	4	253.00	254.00	3	2,799	0.11%
2019/10/02	1	256.00	2	254.50	256.50	-1	2,805	-0.04%
2019/10/01	2	251.75	0	0.00	251.50	2	2,799	0.07%
2019/09/27	1	249.50	0	0.00	250.00	1	2,817	0.04%
2019/09/26	1	257.00	2	248.50	248.50	-1	2,834	-0.04%
2019/09/25	4	250.25	4	252.50	250.00	0	2,845	0.00%
2019/09/20	12	260.46	12	262.17	259.00	0	2,897	0.00%
2019/09/19	7	253.50	13	256.62	257.00	-6	2,857	-0.21%
2019/09/18	0	0.00	3	237.17	240.50	-3	2,810	-0.11%
2019/09/17	1	232.00	0	0.00	233.00	1	2,855	0.04%
2019/09/16	1	235.00	0	0.00	233.00	1	2,964	0.03%
2019/09/12	2	238.75	1	239.50	238.00	1	3,028	0.03%
2019/09/11	0	0.00	29	242.09	242.50	-29	3,038	-0.95%
2019/09/10	1	235.00	1	235.50	240.00	0	3,049	0.00%
2019/09/09	2	238.50	3	239.50	238.50	-1	3,081	-0.03%
2019/09/05	1	240.50	1	241.00	241.00	0	3,096	0.00%
2019/09/04	2	240.00	0	0.00	240.00	2	3,106	0.06%
2019/09/02	2	241.00	1	238.00	238.00	1	3,129	0.03%
2019/08/30	4	240.00	0	0.00	237.00	4	3,153	0.13%
2019/08/29	0	0.00	4	237.75	237.50	-4	3,167	-0.13%
2019/08/28	6	234.83	7	238.36	236.00	-1	3,183	-0.03%
2019/08/27	2	228.50	9	231.28	230.50	-7	3,152	-0.22%
2019/08/23	1	226.51	1	231.50	228.50	0	3,166	0.00%
2019/08/22	8	230.56	8	229.88	232.00	0	3,217	0.00%
2019/08/21	4	223.25	1	222.50	222.00	3	3,234	0.09%
2019/08/20	2	225.00	4	224.00	224.00	-2	3,255	-0.06%
2019/08/19	2	219.00	3	218.17	218.00	-1	3,240	-0.03%
2019/08/16	1	215.00	0	0.00	215.00	1	3,243	0.03%
2019/08/15	5	212.30	0	0.00	215.50	5	3,271	0.15%
2019/08/14	9	216.94	3	218.33	215.00	6	3,308	0.18%
2019/08/13	4	216.50	9	218.17	215.00	-5	3,318	-0.15%
2019/08/12	1	213.00	11	214.68	215.00	-10	3,316	-0.30%
2019/08/08	3	205.67	0	0.00	204.50	3	3,351	0.09%
2019/08/07	36	210.69	5	204.30	203.00	31	3,391	0.91%
2019/08/06	5	207.70	4	208.25	212.00	1	3,401	0.03%
2019/08/05	5	217.60	13	213.23	212.00	-8	3,423	-0.23%
2019/08/02	10	236.50	9	238.67	235.50	1	3,359	0.03%
2019/08/01	22	255.52	3	256.50	256.50	19	3,319	0.57%
2019/07/31	4	253.63	2	255.50	256.50	2	3,328	0.06%
2019/07/30	0	0.00	2	254.00	251.50	-2	3,372	-0.06%
2019/07/29	0	0.00	3	263.00	260.00	-3	3,374	-0.09%
2019/07/26	2	265.25	0	0.00	268.00	2	3,402	0.06%
2019/07/25	5	264.20	2	265.25	265.50	3	3,417	0.09%
2019/07/24	18	264.83	22	266.98	265.00	-4	3,393	-0.12%
2019/07/23	3	250.33	3	247.67	249.00	0	3,294	0.00%
2019/07/22	6	243.25	19	243.87	248.50	-13	3,285	-0.40%
2019/07/19	1	226.00	3	227.17	226.00	-2	3,293	-0.06%
2019/07/18	0	0.00	3	225.83	223.50	-3	3,350	-0.09%
2019/07/17	2	229.50	2	228.00	228.00	0	3,433	0.00%
2019/07/16	4	231.00	2	231.25	231.50	2	3,507	0.06%
2019/07/15	3	233.83	1	235.50	235.50	2	3,691	0.05%
2019/07/12	2	235.75	15	236.03	234.50	-13	3,815	-0.34%
2019/07/11	5	228.70	8	228.69	229.50	-3	3,738	-0.08%
2019/07/10	11	226.32	3	227.00	226.50	8	3,765	0.21%
2019/07/09	1	223.50	1	222.00	222.00	0	3,767	0.00%
2019/07/08	0	0.00	8	223.00	223.00	-8	3,796	-0.21%
2019/07/05	14	225.89	0	0.00	225.50	14	3,821	0.37%
2019/07/04	1	227.00	1	228.50	227.00	0	3,890	0.00%
2019/07/03	3	224.33	2	223.25	222.50	1	3,974	0.03%
2019/07/02	1	228.00	31	229.08	229.00	-30	4,089	-0.73%
2019/07/01	34	230.26	1	231.50	230.00	33	4,215	0.78%
2019/06/28	0	0.00	5	223.40	226.50	-5	4,336	-0.12%
2019/06/27	4	227.75	2	226.50	226.00	2	4,330	0.05%
2019/06/26	1	225.50	1	227.50	227.50	0	4,302	0.00%
2019/06/25	2	225.50	3	225.67	223.00	-1	4,289	-0.02%
2019/06/24	1	229.50	1	231.00	229.00	0	4,237	0.00%
2019/06/21	13	227.23	18	227.92	229.00	-5	4,172	-0.12%
2019/06/20	6	221.51	40	219.46	224.00	-34	4,066	-0.84%
2019/06/19	17	214.53	2	214.75	214.00	15	4,024	0.37%
2019/06/18	3	213.50	10	213.95	211.50	-7	4,015	-0.17%
2019/06/17	2	208.75	2	211.50	211.50	0	4,047	0.00%
2019/06/14	9	209.28	3	207.17	207.00	6	4,070	0.15%
2019/06/13	19	207.97	22	208.68	207.50	-3	4,078	-0.07%
2019/06/12	2	214.25	1	212.00	211.50	1	4,081	0.02%
2019/06/11	0	0.00	1	211.50	212.00	-1	4,082	-0.02%
2019/06/10	3	207.50	3	207.50	210.00	0	4,090	0.00%
2019/06/06	3	204.83	5	204.00	204.50	-2	4,077	-0.05%
2019/06/05	9	209.56	2	209.00	209.50	7	4,047	0.17%
2019/06/04	1	214.50	14	218.25	211.00	-13	4,045	-0.32%
2019/06/03	4	221.50	0	0.00	219.50	4	4,042	0.10%
2019/05/31	2	228.00	1	228.00	228.50	1	4,041	0.02%
2019/05/30	5	224.20	5	226.50	226.50	0	4,030	0.00%
2019/05/29	3	226.00	5	224.60	220.00	-2	4,024	-0.05%
2019/05/28	6	221.25	5	223.00	227.00	1	4,015	0.02%
2019/05/27	4	217.38	2	216.25	216.50	2	4,130	0.05%
2019/05/24	3	213.67	3	215.50	213.50	0	4,137	0.00%
2019/05/23	6	213.33	4	212.50	212.00	2	4,179	0.05%
2019/05/22	30	218.38	20	221.10	218.50	10	4,363	0.23%
2019/05/21	28	217.36	28	220.77	224.00	0	4,462	0.00%
2019/05/20	1	209.50	1	209.50	214.00	0	4,488	0.00%
2019/05/17	6	218.42	5	217.80	213.00	1	4,475	0.02%
2019/05/16	9	228.33	8	226.31	218.50	1	4,455	0.02%
2019/05/15	0	0.00	6	223.25	222.50	-6	4,479	-0.13%
2019/05/14	4	214.38	4	216.13	218.50	0	4,524	0.00%
2019/05/13	2	212.25	5	211.20	208.00	-3	4,581	-0.07%
2019/05/10	4	203.88	4	207.50	204.50	0	4,552	0.00%
2019/05/09	5	208.00	3	204.33	204.00	2	4,525	0.04%
2019/05/08	4	214.00	3	214.00	214.00	1	4,487	0.02%
2019/05/07	5	219.40	2	218.25	217.50	3	4,476	0.07%
2019/05/06	13	217.12	12	222.33	222.50	1	4,462	0.02%
2019/05/03	4	226.63	4	224.88	224.00	0	4,473	0.00%
2019/05/02	1	219.50	7	227.07	221.50	-6	4,437	-0.14%
2019/04/30	8	225.75	0	0.00	227.00	8	4,426	0.18%
2019/04/29	3	228.50	2	225.50	224.00	1	4,469	0.02%
2019/04/26	1	233.00	1	234.00	235.00	0	4,501	0.00%
2019/04/25	9	245.56	15	245.33	241.50	-6	4,458	-0.13%
2019/04/24	8	239.13	5	238.50	238.50	3	4,351	0.07%
2019/04/23	4	238.38	4	239.27	243.00	0	4,302	0.00%
2019/04/22	10	233.90	9	237.72	232.50	1	4,229	0.02%
2019/04/19	17	236.38	28	237.89	237.50	-11	4,190	-0.26%
2019/04/18	10	227.85	13	226.81	225.50	-3	4,011	-0.07%
2019/04/17	5	219.70	2	219.00	219.00	3	3,927	0.08%
2019/04/16	4	222.00	7	219.79	218.50	-3	3,971	-0.08%
2019/04/15	3	214.67	0	0.00	216.50	3	4,001	0.07%
2019/04/12	3	213.17	3	213.00	213.00	0	4,109	0.00%
2019/04/11	3	223.00	2	218.00	218.00	1	4,222	0.02%
2019/04/10	3	221.00	4	221.00	222.00	-1	4,226	-0.02%
2019/04/09	10	229.75	14	228.96	228.50	-4	4,186	-0.10%
2019/04/08	12	230.13	12	230.17	229.00	0	4,150	0.00%
2019/04/03	14	222.57	7	223.93	221.00	7	4,072	0.17%
2019/04/02	4	219.00	13	221.50	226.00	-9	3,996	-0.23%
2019/04/01	4	205.50	0	0.00	205.50	4	3,934	0.10%
2019/03/29	1	208.00	0	0.00	205.50	1	3,983	0.03%
2019/03/28	1	203.50	1	204.50	206.00	0	4,091	0.00%
2019/03/27	2	202.25	1	203.50	203.00	1	4,140	0.02%
2019/03/26	1	204.50	6	202.92	201.50	-5	4,206	-0.12%
2019/03/25	1	202.00	2	202.75	202.50	-1	4,266	-0.02%
2019/03/22	2	209.50	4	210.75	208.50	-2	4,298	-0.05%
2019/03/21	3	213.17	1	212.00	212.50	2	4,347	0.05%
2019/03/20	6	211.83	3	211.67	211.00	3	4,400	0.07%
2019/03/19	16	210.50	24	209.92	207.50	-8	4,418	-0.18%
2019/03/18	2	206.50	2	205.50	205.50	0	4,404	0.00%
2019/03/15	3	204.17	2	202.50	206.00	1	4,445	0.02%
2019/03/14	2	206.75	0	0.00	202.50	2	4,502	0.04%
2019/03/13	3	208.50	1	209.50	203.50	2	4,587	0.04%
2019/03/12	10	205.00	1	205.00	202.00	9	4,657	0.19%
2019/03/11	3	205.17	3	204.17	201.00	0	4,709	0.00%
2019/03/08	3	200.00	4	201.38	206.50	-1	4,835	-0.02%
2019/03/07	5	204.70	3	199.83	199.00	2	4,961	0.04%
2019/03/06	6	205.42	4	206.25	206.00	2	5,076	0.04%
2019/03/05	18	207.33	1	206.50	206.00	17	5,229	0.33%
2019/03/04	4	211.00	0	0.00	209.50	4	5,346	0.07%
2019/02/27	2	211.25	1	211.00	211.50	1	5,619	0.02%
2019/02/26	59	224.02	14	217.68	209.00	45	5,739	0.78%
2019/02/25	12	216.50	11	216.00	217.00	1	5,631	0.02%
2019/02/22	3	217.83	3	217.67	215.50	0	5,641	0.00%
2019/02/21	8	220.94	11	219.09	215.50	-3	5,616	-0.05%
2019/02/20	6	218.92	12	219.96	223.00	-6	5,461	-0.11%
2019/02/19	4	202.25	2	201.00	203.00	2	5,481	0.04%
2019/02/18	4	197.75	1	197.50	196.00	3	5,462	0.05%
2019/02/15	12	198.79	41	198.94	196.00	-29	5,475	-0.53%
2019/02/14	11	198.64	17	199.74	202.50	-6	5,478	-0.11%
2019/02/13	15	192.83	22	193.84	192.00	-7	5,386	-0.13%
2019/02/12	9	193.83	7	194.57	193.00	2	5,327	0.04%
2019/02/11	2	205.75	3	205.67	203.00	-1	5,303	-0.02%
2019/01/30	9	198.89	8	200.50	198.00	1	5,408	0.02%
2019/01/29	4	199.00	0	0.00	202.00	4	5,500	0.07%
2019/01/28	0	0.00	7	206.00	202.50	-7	5,654	-0.12%
2019/01/25	9	202.50	6	202.83	203.00	3	5,757	0.05%
2019/01/24	9	198.83	8	204.50	198.00	1	5,846	0.02%
2019/01/23	10	202.15	9	199.39	203.50	1	5,862	0.02%
2019/01/22	10	201.40	14	200.64	201.00	-4	5,908	-0.07%
2019/01/21	6	201.33	16	201.66	200.00	-10	5,997	-0.17%
2019/01/18	24	190.33	25	190.70	194.00	-1	6,006	-0.02%
2019/01/17	9	189.39	1	185.50	187.50	8	6,030	0.13%
2019/01/16	0	0.00	3	190.83	189.50	-3	6,157	-0.05%
2019/01/15	9	187.61	8	184.50	189.00	1	6,210	0.02%
2019/01/14	19	187.03	2	187.00	187.50	17	6,281	0.27%
2019/01/11	14	189.21	1	185.00	185.00	13	6,415	0.20%
2019/01/10	25	185.16	60	186.42	184.50	-35	6,467	-0.54%
2019/01/09	12	189.54	1	185.50	185.50	11	6,548	0.17%
2019/01/08	5	183.50	4	181.50	184.00	1	6,644	0.02%
2019/01/07	17	185.03	27	184.50	183.00	-10	6,701	-0.15%
2019/01/04	36	177.47	26	176.58	183.00	10	6,844	0.15%
2019/01/03	25	186.62	22	195.84	183.50	3	6,720	0.04%
2019/01/02	1	209.50	1	209.00	203.50	0	6,715	0.00%
2018/12/28	1	207.00	0	0.00	206.00	1	6,832	0.01%
2018/12/27	9	207.50	15	208.67	207.00	-6	6,909	-0.09%
2018/12/26	3	205.67	0	0.00	202.00	3	6,898	0.04%
2018/12/25	5	206.90	3	207.00	204.50	2	6,909	0.03%
2018/12/24	10	213.00	5	213.50	212.50	5	6,928	0.07%
2018/12/22	1	210.00	29	202.90	208.00	-28	6,924	-0.40%
2018/12/21	40	201.40	4	200.50	206.00	36	6,978	0.52%
2018/12/20	2	199.25	2	202.50	196.00	0	6,938	0.00%
2018/12/19	3	201.17	13	204.27	205.00	-10	6,950	-0.14%
2018/12/17	9	204.39	9	204.22	204.00	0	7,029	0.00%
2018/12/14	9	203.50	8	201.63	204.00	1	7,142	0.01%
2018/12/13	18	203.22	20	199.90	203.00	-2	7,180	-0.03%
2018/12/12	3	198.00	3	201.00	201.50	0	7,173	0.00%
2018/12/11	2	188.50	4	189.25	190.50	-2	7,146	-0.03%
2018/12/10	4	184.88	1	186.00	186.00	3	7,176	0.04%
2018/12/07	35	194.36	36	197.33	192.50	-1	7,198	-0.01%
2018/12/06	4	197.75	3	193.33	196.00	1	7,229	0.01%
2018/12/05	19	200.34	14	204.21	199.00	5	7,210	0.07%
2018/12/04	24	215.08	25	213.90	216.00	-1	7,193	-0.01%
2018/12/03	1	213.00	7	212.50	216.00	-6	7,295	-0.08%
2018/11/30	14	202.50	15	200.57	199.50	-1	7,318	-0.01%
2018/11/29	7	197.43	12	197.33	196.50	-5	7,318	-0.07%
2018/11/28	15	188.17	17	188.79	189.50	-2	7,192	-0.03%
2018/11/27	18	179.14	11	180.05	181.00	7	7,049	0.10%
2018/11/26	36	176.19	44	171.39	180.50	-8	6,944	-0.12%
2018/11/23	33	168.68	29	168.12	164.50	4	6,693	0.06%
2018/11/22	19	178.84	17	188.06	177.50	2	6,602	0.03%
2018/11/21	2	191.00	0	0.00	191.00	2	6,585	0.03%
2018/11/20	7	186.15	5	186.50	187.00	2	6,554	0.03%
2018/11/19	20	186.10	26	182.73	187.00	-6	6,538	-0.09%
2018/11/16	59	177.63	56	176.62	181.00	3	6,540	0.05%
2018/11/15	4	180.75	4	180.38	180.50	0	6,414	0.00%
2018/11/14	4	185.63	0	0.00	182.00	4	6,397	0.06%
2018/11/13	1	179.00	3	182.67	186.50	-2	6,380	-0.03%
2018/11/09	6	188.92	3	189.50	188.00	3	6,415	0.05%
2018/11/08	9	195.22	10	192.90	188.00	-1	6,375	-0.02%
2018/11/07	10	187.75	10	188.60	190.50	0	6,288	0.00%
2018/11/06	11	192.18	9	191.22	188.00	2	6,195	0.03%
2018/11/05	16	211.38	13	204.69	199.50	3	6,119	0.05%
2018/11/02	26	221.75	30	221.98	221.50	-4	5,993	-0.07%
2018/11/01	16	219.44	14	221.75	216.00	2	5,921	0.03%
2018/10/31	3	200.67	7	207.36	210.00	-4	5,873	-0.07%
2018/10/30	7	190.57	5	192.10	191.00	2	5,893	0.03%
2018/10/29	22	188.02	23	186.28	187.50	-1	5,875	-0.02%
2018/10/26	9	194.83	9	192.72	190.00	0	5,821	0.00%
2018/10/25	19	194.76	18	196.14	194.00	1	5,890	0.02%
2018/10/24	23	205.09	22	209.89	206.50	1	5,865	0.02%
2018/10/23	7	205.57	6	206.42	202.00	1	5,789	0.02%
2018/10/22	9	212.28	6	214.92	214.50	3	5,784	0.05%
2018/10/19	12	201.17	10	202.50	215.00	2	5,716	0.03%
2018/10/18	25	212.52	18	217.06	208.00	7	5,595	0.13%
2018/10/17	18	225.75	19	226.71	225.00	-1	5,547	-0.02%
2018/10/16	11	220.59	7	221.50	220.00	4	5,492	0.07%
2018/10/15	4.1	209.50	12	208.38	211.50	-7.9	5,402	-0.15%
2018/10/12	41	196.28	43	197.93	201.00	-2	5,388	-0.04%
2018/10/11	1	203.50	5	203.50	203.50	-4	5,300	-0.08%
2018/10/09	15	232.40	30	238.05	226.00	-15	5,440	-0.28%
2018/10/08	30	242.10	12	240.83	241.00	18	5,336	0.34%
2018/10/05	13	248.69	3	256.17	242.50	10	5,232	0.19%
2018/10/04	10	267.45	12	265.75	269.00	-2	5,180	-0.04%
2018/10/03	10	265.15	5	267.40	265.00	5	5,155	0.10%
2018/10/02	31	270.21	36	273.74	269.00	-5	5,138	-0.10%
2018/10/01	39.3	273.65	4	279.13	280.50	35.3	5,084	0.69%
2018/09/28	41.1	275.19	33	278.14	271.00	8.1	5,065	0.16%
2018/09/27	14	281.82	17	281.47	282.00	-3	4,981	-0.06%
2018/09/26	17	290.12	52	291.81	288.00	-35	4,961	-0.71%
2018/09/25	8	294.81	3.1	293.28	290.50	4.9	4,923	0.10%
2018/09/21	21	280.31	7	289.64	300.00	14	4,910	0.29%
2018/09/20	31	284.02	38	283.87	282.00	-7	4,785	-0.15%
2018/09/19	7	294.21	10	288.95	294.50	-3	4,683	-0.06%
2018/09/18	4	301.63	0	0.00	293.00	4	4,599	0.09%
2018/09/17	2	304.00	9	303.83	312.00	-7	4,608	-0.15%
2018/09/14	14	306.75	10	304.95	306.50	4	4,647	0.09%
2018/09/13	31	293.31	30	292.82	290.50	1	4,647	0.02%
2018/09/12	12	300.25	11	306.59	295.00	1	4,605	0.02%
2018/09/11	15	317.20	9	319.39	313.50	6	4,575	0.13%
2018/09/10	15	329.40	15.3	332.53	319.00	-0.3	4,609	-0.01%
2018/09/07	17	331.03	15	328.47	345.00	2	4,646	0.04%
2018/09/06	9	330.00	11	331.82	339.00	-2	4,517	-0.04%
2018/09/05	3	316.17	27	320.04	335.00	-24	4,416	-0.54%
2018/09/04	2	307.50	1	305.00	305.00	1	4,313	0.02%
2018/09/03	5	303.80	7	304.93	300.00	-2	4,350	-0.05%
2018/08/30	15	308.10	13	311.35	303.50	2	4,430	0.05%
2018/08/29	21	310.29	25	311.94	312.50	-4	4,515	-0.09%
2018/08/28	5	308.50	6	305.83	306.00	-1	4,593	-0.02%
2018/08/27	2	291.75	4	288.63	294.50	-2	4,619	-0.04%
2018/08/24	3	283.33	6	284.50	283.50	-3	4,657	-0.06%
2018/08/23	7	295.14	8	293.13	288.00	-1	4,657	-0.02%
2018/08/22	4	290.38	19	292.13	287.00	-15	4,618	-0.32%
2018/08/21	7	290.36	6	290.50	293.00	1	4,608	0.02%
2018/08/20	10	280.55	6	275.50	282.50	4	4,603	0.09%
2018/08/17	7	277.64	18	278.19	278.00	-11	4,605	-0.24%
2018/08/16	17	283.29	15	279.90	284.00	2	4,569	0.04%
2018/08/15	9	288.06	9	289.72	284.50	0	4,545	0.00%
2018/08/14	18	295.28	17	290.53	297.50	1	4,553	0.02%
2018/08/13	19	282.82	22	288.48	288.00	-3	4,549	-0.07%
2018/08/10	13	302.81	6	304.67	303.50	7	4,528	0.15%
2018/08/09	12	307.46	12	305.88	312.00	0	4,528	0.00%
2018/08/08	31	309.97	14	310.11	305.00	17	4,545	0.37%
2018/08/07	17	308.47	15	311.17	318.00	2	4,557	0.04%
2018/08/06	29	324.55	23	323.02	316.00	6	4,499	0.13%
2018/08/03	25	344.80	22	348.39	342.00	3	4,450	0.07%
2018/08/02	5	351.30	4	352.75	355.00	1	4,433	0.02%
2018/08/01	25	356.16	25	355.40	358.50	0	4,424	0.00%
2018/07/31	8	324.56	35	322.44	331.50	-27	4,315	-0.63%
2018/07/30	33	313.64	14	312.36	306.00	19	4,291	0.44%
2018/07/27	5	325.30	20	329.60	328.50	-15	4,291	-0.35%
2018/07/26	6	323.08	4	319.63	318.50	2	4,297	0.05%
2018/07/25	3	318.83	3	321.67	319.00	0	4,396	0.00%
2018/07/24	7	321.29	7	321.64	326.00	0	4,498	0.00%
2018/07/23	19	312.32	19	316.95	313.50	0	4,562	0.00%
2018/07/20	33	323.03	19	324.55	323.00	14	4,627	0.30%
2018/07/19	50	324.80	46	317.43	327.00	4	4,693	0.09%
2018/07/18	48	314.35	49	315.58	312.50	-1	4,682	-0.02%
2018/07/17	31	307.55	35	308.11	308.00	-4	4,652	-0.09%
2018/07/16	2	289.50	2	293.00	293.00	0	4,679	0.00%
2018/07/13	13	290.15	16	290.47	292.50	-3	4,867	-0.06%
2018/07/12	4	275.25	4	281.25	288.00	0	4,962	0.00%
2018/07/11	1	268.50	7	270.71	278.00	-6	4,942	-0.12%
2018/07/10	7	270.50	26	271.21	273.50	-19	4,937	-0.38%
2018/07/09	28	268.59	17	273.26	267.00	11	4,931	0.22%
2018/07/06	33	271.80	27	277.87	276.00	6	4,960	0.12%
2018/07/05	2	274.25	11	273.36	273.00	-9	4,916	-0.18%
2018/07/04	34.1	277.58	21	278.60	280.00	13.1	4,913	0.27%
2018/07/03	11.1	271.85	29	281.03	268.50	-17.9	4,893	-0.37%
2018/07/02	6.1	275.06	5	277.10	277.50	1.1	4,891	0.02%
2018/06/29	2.1	272.60	2	273.00	273.50	0.1	4,874	0.00%
2018/06/28	6.1	279.34	4	273.50	269.00	2.1	4,856	0.04%
2018/06/27	5	287.80	5	286.70	278.50	0	4,850	0.00%
2018/06/26	21	274.19	3	276.33	283.00	18	4,867	0.37%
2018/06/25	15	300.83	13	308.81	288.50	2	4,837	0.04%
2018/06/22	19	307.89	19	298.74	309.00	0	4,808	0.00%
2018/06/21	3	303.33	5	302.30	304.00	-2	4,773	-0.04%
2018/06/20	13	303.58	12	304.58	294.50	1	4,767	0.02%
2018/06/19	6	308.58	23	311.74	310.00	-17	4,775	-0.36%
2018/06/15	3	291.67	4	296.63	298.50	-1	4,727	-0.02%
2018/06/14	2	286.50	2	282.25	280.00	0	4,625	0.00%
2018/06/12	2	295.25	1	291.00	288.00	1	4,577	0.02%
2018/06/11	16	295.47	2	299.25	301.00	14	4,540	0.31%
2018/06/08	16	316.03	39	316.03	301.50	-23	4,509	-0.51%
2018/06/07	26	308.96	27	312.48	310.00	-1	4,455	-0.02%
2018/06/06	26	308.25	34	303.03	313.00	-8	4,466	-0.18%
2018/06/05	54	299.66	60	294.90	298.00	-6	4,398	-0.14%
2018/06/04	4	271.50	5	279.50	278.50	-1	4,303	-0.02%
2018/06/01	5	260.60	5	259.30	264.00	0	4,296	0.00%
2018/05/31	3	251.67	2	260.00	255.00	1	4,340	0.02%
2018/05/30	1	254.00	1	254.50	253.00	0	4,407	0.00%
2018/05/29	2	257.00	0	0.00	257.00	2	4,494	0.04%
2018/05/28	1	269.50	1	266.00	266.00	0	4,513	0.00%
2018/05/25	4	274.00	4	269.00	275.50	0	4,517	0.00%
2018/05/24	2	269.75	1	265.50	272.00	1	4,566	0.02%
2018/05/23	2	254.75	2	259.00	268.50	0	4,656	0.00%
2018/05/22	1	271.50	1	262.00	262.00	0	4,769	0.00%
2018/05/21	1	266.00	1	265.50	266.50	0	4,771	0.00%
2018/05/18	3	259.83	4	261.38	258.50	-1	4,815	-0.02%
2018/05/17	2	267.00	1	267.00	264.00	1	4,921	0.02%
2018/05/16	3	270.00	2	267.75	267.50	1	5,044	0.02%
2018/05/15	5	284.90	3	273.67	273.50	2	5,159	0.04%
2018/05/14	2	282.75	3	283.67	281.50	-1	5,116	-0.02%
2018/05/11	1	279.50	1	286.00	284.00	0	5,148	0.00%
2018/05/10	3.1	284.03	6	284.00	280.00	-2.9	5,170	-0.06%
2018/05/09	3	277.67	3	282.33	285.00	0	5,170	0.00%
2018/05/08	11	275.32	13	276.19	274.50	-2	5,180	-0.04%
2018/05/07	4	279.00	8	280.94	281.50	-4	5,191	-0.08%
2018/05/04	3	263.17	6	261.17	269.50	-3	5,205	-0.06%
2018/05/03	2	263.00	0	0.00	259.00	2	5,252	0.04%
2018/05/02	24	277.00	17	275.50	269.50	7	5,325	0.13%
2018/04/30	25	270.56	31	262.95	282.00	-6	5,354	-0.11%
2018/04/27	31	248.53	32	248.48	258.00	-1	5,359	-0.02%
2018/04/26	13	248.54	13	244.81	241.00	0	5,446	0.00%
2018/04/25	19	233.45	20	234.00	241.00	-1	5,440	-0.02%
2018/04/24	4	246.57	4	239.63	238.50	0	5,486	0.00%
2018/04/23	18	247.67	13	247.73	244.50	5	5,427	0.09%
2018/04/20	20	248.73	15	245.13	244.00	5	5,419	0.09%
2018/04/19	33.1	266.63	19	266.50	260.50	14.1	5,317	0.27%
2018/04/18	42.3	276.89	42	288.96	269.50	0.3	5,135	0.01%
2018/04/17	17.1	303.05	6	302.92	299.00	11.1	5,031	0.22%
2018/04/16	5.1	314.04	2	316.25	316.00	3.1	5,051	0.06%
2018/04/13	4.1	306.40	6	306.08	315.00	-1.9	5,058	-0.04%
2018/04/12	14.1	301.96	14	298.46	299.50	0.1	5,042	0.00%
2018/04/11	10.1	308.35	7	308.86	306.00	3.1	5,064	0.06%
2018/04/10	5.1	314.02	7	312.79	310.00	-1.9	5,136	-0.04%
2018/04/09	3	308.00	3	309.83	309.00	0	5,144	0.00%
2018/04/03	3	301.00	2	310.00	312.50	1	5,161	0.02%
2018/04/02	20	310.27	4	308.63	309.00	16	5,158	0.31%
2018/03/31	1	318.00	0	0.00	318.00	1	5,160	0.02%
2018/03/30	6	318.17	6	315.02	317.00	0	5,260	0.00%
2018/03/29	3	318.67	4	320.00	319.00	-1	5,297	-0.02%
2018/03/28	4	328.75	1	325.50	325.50	3	5,267	0.06%
2018/03/27	3	331.20	13	336.46	335.50	-10	5,268	-0.19%
2018/03/26	7	326.79	5	324.00	323.50	2	5,276	0.04%
2018/03/23	15	325.77	2	329.75	330.00	13	5,281	0.25%
2018/03/22	20	338.57	29	345.12	336.00	-9	5,272	-0.17%
2018/03/21	4	337.75	14	338.29	339.50	-10	5,229	-0.19%
2018/03/20	3	326.17	3	324.17	322.00	0	5,226	0.00%
2018/03/19	2	325.25	1	322.50	328.50	1	5,243	0.02%
2018/03/16	2	325.48	3	326.33	322.00	-1	5,272	-0.02%
2018/03/15	2	326.75	3	328.00	324.50	-1	5,405	-0.02%
2018/03/14	11	331.17	8	324.25	324.00	3	5,511	0.05%
2018/03/13	1	332.00	3	334.00	332.00	-2	5,558	-0.04%
2018/03/12	15	337.30	11	325.86	320.50	4	5,613	0.07%
2018/03/09	23	343.65	24	338.63	348.00	-1	5,583	-0.02%
2018/03/08	38	338.92	23	336.07	335.50	15	5,567	0.27%
2018/03/07	32	334.95	32	332.19	338.00	0	5,548	0.00%
2018/03/06	43	331.74	43	330.70	327.00	0	5,495	0.00%
2018/03/05	10	319.90	10	322.95	324.00	0	5,434	0.00%
2018/03/02	25	316.12	29	317.43	314.00	-4	5,371	-0.07%
2018/03/01	6	305.33	6	306.58	310.00	0	5,311	0.00%
2018/02/27	21	310.21	19	308.68	310.00	2	5,304	0.04%
2018/02/26	17	312.00	15	314.43	309.00	2	5,276	0.04%
2018/02/23	46	321.33	46	327.14	308.50	0	5,212	0.00%
2018/02/22	29.1	313.21	36	302.94	318.00	-6.9	5,135	-0.14%
2018/02/21	10	292.40	24	292.79	297.00	-14	5,005	-0.28%
2018/02/12	16	276.09	13	277.42	270.00	3	5,018	0.06%
2018/02/09	21	270.64	22	275.09	282.00	-1	5,026	-0.02%
2018/02/08	36	282.24	16	279.06	275.50	20	4,905	0.41%
2018/02/07	24	304.35	22	304.00	295.00	2	4,837	0.04%
2018/02/06	3	307.33	0	0.00	307.00	3	4,718	0.06%
2018/02/05	6	340.83	4	340.48	341.00	2	4,763	0.04%
2018/02/02	13.1	347.75	15	344.07	354.00	-1.9	4,822	-0.04%
2018/02/01	4	353.38	4	349.75	344.50	0	4,781	0.00%
2018/01/31	14	347.36	26	350.37	359.50	-12	4,802	-0.25%
2018/01/30	17	347.94	16	351.25	348.50	1	4,760	0.02%
2018/01/29	28	360.02	27	362.22	356.00	1	4,764	0.02%
2018/01/26	40	355.75	43	352.90	360.00	-3	4,799	-0.06%
2018/01/25	83	359.05	79	359.85	341.50	4	4,769	0.08%
2018/01/24	61	348.98	62	341.15	359.00	-1	4,685	-0.02%
2018/01/23	84	338.24	82	342.41	340.00	2	4,583	0.04%
2018/01/22	22	329.55	27.2	326.57	337.00	-5.2	4,547	-0.12%
2018/01/19	23	301.24	23	302.22	306.50	0	4,566	0.00%
2018/01/18	27	308.12	39	298.96	297.00	-12	4,559	-0.26%
2018/01/17	10	285.10	5	285.11	288.00	5	4,478	0.11%
2018/01/16	24	292.02	29	289.76	293.00	-5	4,589	-0.11%
2018/01/15	4	268.00	27	275.44	281.00	-23	4,637	-0.50%
2018/01/12	8	259.69	6	256.33	262.50	2	4,772	0.04%
2018/01/11	9	264.17	7	261.71	260.50	2	4,904	0.04%
2018/01/10	49	266.47	29	269.28	262.50	20	5,077	0.39%
2018/01/09	17	282.09	20	280.58	281.00	-3	5,105	-0.06%
2018/01/08	16	286.16	13	287.77	281.00	3	5,150	0.06%
2018/01/05	28	286.71	31	282.10	289.50	-3	5,321	-0.06%
2018/01/04	10	283.40	29	283.12	278.00	-19	5,308	-0.36%
2018/01/03	3	267.67	8	269.38	271.00	-5	5,292	-0.09%
2018/01/02	6	258.13	9	259.50	264.50	-3	5,300	-0.06%