晶心科 (6533)-國泰-高雄券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
378.0
漲跌
▲10.0
漲幅
+2.72%
成交量
201張
產業
上市半導體類股
494人加入追蹤

立即追蹤
本地時間:13:30

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

晶心科 (6533)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄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
2024/11/28	1	352.02	1	359.00	359.00	0	585	0.00%
2024/11/27	5	366.40	0	0.00	361.50	5	589	0.85%
2024/11/25	0	0.00	1	379.00	379.00	-1	591	-0.17%
2024/11/22	2	374.74	0	0.00	372.50	2	592	0.34%
2024/11/21	0	368.50	1	366.04	376.00	-1	591	-0.17%
2024/11/20	13	360.20	2	361.00	361.00	11	594	1.86%
2024/11/19	0	0.00	18	370.50	370.00	-18	591	-3.04%
2024/11/18	1	370.99	1	379.90	365.00	0	592	0.00%
2024/11/15	0	380.70	0	0.00	380.50	0	591	0.00%
2024/11/14	0	0.00	0	388.00	385.50	0	589	0.00%
2024/11/13	2.1	384.86	1	380.00	380.00	1.1	588	0.19%
2024/11/12	2.1	394.32	1	392.51	392.50	1.1	588	0.19%
2024/11/11	4	413.88	3	417.35	413.00	1	579	0.17%
2024/11/08	1.2	412.17	0	0.00	413.00	1.2	565	0.22%
2024/11/06	0	0.00	1.1	413.41	411.00	-1.1	567	-0.19%
2024/11/05	2	407.00	0	0.00	409.00	2	575	0.35%
2024/11/04	1	402.00	1	408.00	409.50	0	599	0.00%
2024/11/01	0	0.00	2	400.77	407.50	-2	596	-0.34%
2024/10/30	1	407.00	1	398.00	397.00	0	596	0.00%
2024/10/29	1	399.00	0	0.00	402.50	1	587	0.17%
2024/10/28	1	404.04	2	403.25	405.50	-1	581	-0.17%
2024/10/25	0	396.00	0	394.50	396.50	0	571	0.00%
2024/10/24	1	397.00	1	402.00	396.00	0	574	0.00%
2024/10/23	0	0.00	0.4	399.86	401.00	-0.4	568	-0.06%
2024/10/22	0	403.30	0	0.00	397.00	0	568	0.00%
2024/10/21	0	405.00	1	408.98	404.50	-1	569	-0.18%
2024/10/18	1	395.90	0	398.50	392.00	1	568	0.18%
2024/10/17	0	401.00	0	0.00	398.00	0	574	0.00%
2024/10/16	1	398.00	0.1	405.00	401.00	0.9	575	0.16%
2024/10/15	2.1	401.85	1	404.00	404.00	1.1	584	0.19%
2024/10/14	3	402.84	3	405.83	406.00	0	579	0.00%
2024/10/11	2.1	406.08	5.9	407.93	409.00	-3.8	581	-0.65%
2024/10/09	3.1	396.46	4	402.00	395.00	-0.9	555	-0.16%
2024/10/08	1	387.48	3.1	401.03	404.00	-2.1	548	-0.37%
2024/10/07	0.1	388.58	0.1	385.50	390.00	0	527	-0.01%
2024/10/04	3	393.33	4.1	391.63	390.00	-1.1	523	-0.21%
2024/10/01	0.1	368.00	0	0.00	367.50	0.1	504	0.01%
2024/09/30	0	372.50	1.1	376.45	373.00	-1.1	507	-0.21%
2024/09/27	3	376.67	2.1	374.48	375.50	0.9	492	0.18%
2024/09/25	0	352.00	0	0.00	353.00	0	479	0.00%
2024/09/24	2	344.00	0	0.00	344.00	2	491	0.41%
2024/09/23	0	0.00	0.1	352.00	350.50	-0.1	496	-0.02%
2024/09/20	0	0.00	1	348.03	348.00	-1	510	-0.20%
2024/09/19	0	348.50	0	0.00	347.50	0	520	0.00%
2024/09/13	2	350.50	1	352.00	347.00	1	545	0.18%
2024/09/11	0.1	340.00	1	336.00	340.00	-0.9	569	-0.16%
2024/09/10	1	330.00	0	0.00	327.00	1	571	0.17%
2024/09/06	0	0.00	0	340.50	340.00	0	593	0.00%
2024/09/05	1	338.00	1	340.00	339.00	0	596	0.00%
2024/09/04	0.1	321.33	1	326.00	320.50	-0.9	591	-0.15%
2024/09/03	1.1	355.54	0	0.00	351.00	1.1	581	0.18%
2024/09/02	2	365.25	1	363.00	361.00	1	586	0.17%
2024/08/29	1.1	359.93	0	0.00	358.00	1.1	617	0.17%
2024/08/26	0.1	375.50	0.1	375.50	373.00	0	622	0.00%
2024/08/23	3.1	366.16	1	366.50	368.50	2.1	626	0.34%
2024/08/22	0.1	375.00	1	368.50	368.50	-0.9	640	-0.14%
2024/08/20	1	377.50	0	0.00	380.00	1	637	0.16%
2024/08/19	1	363.50	0	363.50	372.00	1	637	0.15%
2024/08/16	1	356.00	1	362.00	361.50	0	636	0.00%
2024/08/15	1	355.00	2	355.50	354.50	-1	636	-0.16%
2024/08/14	0.1	359.00	1	352.50	355.50	-0.9	635	-0.14%
2024/08/12	1	341.00	1	340.00	338.50	0	628	0.00%
2024/08/09	1	328.00	0	0.00	334.00	1	631	0.16%
2024/08/08	0.1	323.54	0	0.00	322.00	0.1	632	0.02%
2024/08/07	0	0.00	3.2	313.06	320.50	-3.2	631	-0.51%
2024/08/06	26.3	290.57	26	292.37	291.50	0.3	623	0.05%
2024/08/05	2	325.38	0.3	317.50	317.00	1.8	597	0.30%
2024/08/02	5.1	364.22	3.2	353.75	352.00	1.9	596	0.32%
2024/08/01	0	379.00	0	0.00	382.50	0	591	0.00%
2024/07/31	0.1	375.50	0	0.00	372.50	0.1	593	0.02%
2024/07/29	1.3	376.36	0	0.00	369.00	1.3	597	0.22%
2024/07/26	2	379.75	1	378.50	380.00	1	594	0.17%
2024/07/23	1.1	398.76	0	0.00	393.50	1.1	595	0.18%
2024/07/22	3.1	389.80	2	393.50	389.50	1.1	608	0.17%
2024/07/19	3.1	396.56	1	395.50	395.50	2.1	627	0.34%
2024/07/18	1	408.45	1	406.50	406.50	0	625	0.00%
2024/07/17	0	419.50	0	0.00	416.50	0	617	0.00%
2024/07/16	2	423.50	2	430.00	420.50	0	619	0.00%
2024/07/15	1.1	416.19	0	0.00	416.00	1.1	620	0.17%
2024/07/12	0	414.00	1	412.50	424.50	-1	628	-0.16%
2024/07/11	7	418.29	13.4	417.97	416.00	-6.4	631	-1.01%
2024/07/10	0.1	432.00	1.2	431.42	429.50	-1.2	630	-0.18%
2024/07/09	3	420.33	1.3	425.07	430.50	1.7	636	0.27%
2024/07/08	3	425.67	2	429.00	430.00	1	648	0.15%
2024/07/05	11	432.64	3	433.50	431.50	8	654	1.22%
2024/07/04	1	429.00	5	431.00	429.00	-4	653	-0.61%
2024/07/03	4.1	423.78	0	427.00	425.50	4	650	0.62%
2024/07/02	3.1	420.45	1	420.00	420.00	2.1	653	0.32%
2024/07/01	3	426.50	0	0.00	423.00	3	652	0.46%
2024/06/28	1	432.50	6	429.92	432.50	-5	648	-0.77%
2024/06/27	1.1	416.85	3	420.50	415.50	-1.9	639	-0.30%
2024/06/26	6	425.00	2	422.75	422.00	4	640	0.62%
2024/06/25	4	420.87	2.5	421.00	420.50	1.5	635	0.24%
2024/06/21	0.1	433.50	4.1	432.43	429.50	-4	643	-0.62%
2024/06/20	1	437.99	2	435.25	432.50	-1	675	-0.15%
2024/06/19	5.6	432.31	2	435.00	432.50	3.6	679	0.53%
2024/06/18	7.1	431.90	1.2	429.87	430.00	5.9	673	0.87%
2024/06/17	0	0.00	0.1	423.50	423.00	-0.1	659	-0.01%
2024/06/14	0.1	427.50	1	426.15	423.00	-0.9	660	-0.14%
2024/06/13	0.1	420.70	0	421.00	422.00	0	650	0.01%
2024/06/12	1	411.00	0.2	417.50	410.00	0.8	647	0.12%
2024/06/11	4.2	410.81	2.3	409.28	409.00	2	656	0.30%
2024/06/07	0	0.00	1.2	418.78	418.00	-1.2	674	-0.18%
2024/06/06	3.2	414.30	1	416.21	417.00	2.1	680	0.31%
2024/06/05	0	421.55	0.1	426.00	420.00	-0.1	683	-0.01%
2024/06/04	1.5	424.88	1.5	415.12	422.00	0	698	-0.01%
2024/06/03	1	402.50	1	403.00	408.00	0	691	0.00%
2024/05/31	5.2	404.26	3.1	401.23	399.00	2.2	748	0.29%
2024/05/29	2.1	406.01	0	0.00	405.00	2.1	784	0.26%
2024/05/28	3.2	407.78	6	408.10	408.00	-2.8	800	-0.36%
2024/05/27	2	393.00	2	394.00	392.50	0	803	0.00%
2024/05/24	2	381.00	2	389.75	390.00	0	823	0.00%
2024/05/23	1	388.00	0.1	388.50	384.00	0.9	835	0.11%
2024/05/21	0	387.64	0	388.50	386.50	0	886	0.00%
2024/05/20	4	391.38	1	394.00	391.00	3	914	0.33%
2024/05/16	3	391.67	4	394.38	394.00	-1	974	-0.10%
2024/05/15	3	391.34	1.2	390.98	391.00	1.8	1,044	0.17%
2024/05/14	0	0.00	1	391.50	392.00	-1	1,132	-0.09%
2024/05/10	9.2	371.92	1	372.00	372.00	8.2	1,311	0.63%
2024/05/09	4.1	381.73	1	379.50	375.50	3.1	1,321	0.23%
2024/05/08	1	379.50	1.2	387.58	388.00	-0.2	1,360	-0.01%
2024/05/07	8	381.44	3	381.00	381.00	5	1,376	0.36%
2024/05/06	1	386.00	1	389.50	387.50	0	1,396	0.00%
2024/05/03	0	382.91	0	0.00	382.00	0	1,401	0.00%
2024/05/02	0	384.00	0	0.00	383.00	0	1,405	0.00%
2024/04/30	0.4	386.88	0	0.00	387.00	0.4	1,421	0.03%
2024/04/29	1	389.50	1.3	389.35	389.00	-0.3	1,446	-0.02%
2024/04/26	1	381.00	1	381.00	380.00	0	1,463	0.00%
2024/04/25	3.5	374.71	2	375.00	372.00	1.5	1,490	0.10%
2024/04/24	0.1	392.92	0	392.39	389.50	0.1	1,521	0.01%
2024/04/23	0	379.00	0	0.00	385.50	0	1,675	0.00%
2024/04/22	0.1	380.13	1	376.50	376.50	-0.9	1,715	-0.05%
2024/04/19	1.1	388.95	1.4	382.80	389.50	-0.2	1,724	-0.01%
2024/04/18	6.2	395.71	1	393.00	393.00	5.2	1,737	0.30%
2024/04/17	3.1	398.19	1	402.00	401.00	2.1	1,798	0.12%
2024/04/16	1.1	405.63	0.5	398.71	405.00	0.6	1,788	0.04%
2024/04/15	1.4	408.98	0	0.00	406.50	1.4	1,788	0.08%
2024/04/12	5.6	424.79	1.5	423.83	422.00	4.1	1,797	0.23%
2024/04/11	0	0.00	2	442.50	438.50	-2	1,788	-0.11%
2024/04/10	0	428.88	1	427.50	427.00	-1	1,788	-0.05%
2024/04/08	0.1	424.18	0	0.00	423.00	0.1	1,807	0.01%
2024/04/03	0.1	428.00	0	430.50	431.50	0.1	1,819	0.00%
2024/04/02	2	432.25	1	429.50	430.00	1	1,835	0.05%
2024/04/01	0	431.36	1	432.00	432.50	-1	1,856	-0.05%
2024/03/29	1	431.00	1	429.00	429.00	0	1,899	0.00%
2024/03/28	0.3	426.80	1	429.00	424.50	-0.7	1,895	-0.04%
2024/03/27	2	431.49	1	430.99	431.00	1	1,898	0.05%
2024/03/26	4.6	442.17	2	436.15	436.00	2.6	1,897	0.14%
2024/03/25	3	463.08	4	475.37	453.00	-1	1,885	-0.05%
2024/03/22	0.1	449.57	0.1	453.83	449.00	0	1,853	0.00%
2024/03/21	0.1	441.58	1	440.95	439.00	-0.9	1,849	-0.05%
2024/03/20	1.1	425.05	0	0.00	422.00	1.1	1,865	0.06%
2024/03/19	0	423.47	0	0.00	421.50	0	1,896	0.00%
2024/03/15	0.1	426.11	1	423.50	428.00	-1	1,922	-0.05%
2024/03/14	5	428.90	3	426.17	424.00	2	1,968	0.10%
2024/03/13	1.6	426.48	2	430.00	423.00	-0.4	1,974	-0.02%
2024/03/12	5.2	450.43	4	446.25	446.00	1.2	1,968	0.06%
2024/03/11	5.2	453.22	3	454.50	450.50	2.2	1,995	0.11%
2024/03/08	5.2	466.47	5	458.20	453.50	0.2	2,004	0.01%
2024/03/07	21.3	475.66	4	470.78	470.50	17.3	2,012	0.86%
2024/03/06	13.6	478.24	21.1	480.80	480.50	-7.5	2,017	-0.37%
2024/03/05	2	513.00	1.1	514.94	512.00	0.9	1,996	0.05%
2024/03/04	1	512.95	0	514.54	510.00	1	2,020	0.05%
2024/03/01	25	500.96	4.3	501.74	501.00	20.7	2,036	1.01%
2024/02/29	3	496.67	7.4	496.68	496.50	-4.4	2,049	-0.21%
2024/02/27	2.1	492.80	2.1	498.76	485.50	0	2,097	0.00%
2024/02/26	3.3	490.81	1	486.50	490.00	2.3	2,223	0.10%
2024/02/23	4.4	495.54	3.2	492.82	486.50	1.2	2,338	0.05%
2024/02/22	15.5	501.35	5.2	500.50	495.00	10.3	2,398	0.43%
2024/02/21	2.5	514.95	3	505.25	505.00	-0.5	2,441	-0.02%
2024/02/20	3.2	524.39	6.1	522.66	522.00	-2.8	2,452	-0.12%
2024/02/19	7.6	535.20	3.2	528.40	528.00	4.4	2,438	0.18%
2024/02/16	7.1	552.24	10	554.30	552.00	-2.9	2,408	-0.12%
2024/02/15	2.2	542.42	11.6	549.69	556.00	-9.4	2,343	-0.40%
2024/02/05	13.8	535.26	15	522.61	506.00	-1.2	2,263	-0.05%
2024/02/02	8.1	518.60	12.7	514.15	523.00	-4.6	2,188	-0.21%
2024/02/01	3.1	493.71	3.4	490.15	490.00	-0.3	2,086	-0.01%
2024/01/31	10.2	501.52	10.1	499.26	494.50	0.2	2,081	0.01%
2024/01/30	1	489.03	4	493.23	492.50	-3	2,058	-0.15%
2024/01/29	4	480.76	4.1	487.62	492.50	-0.1	2,056	0.00%
2024/01/26	1.1	472.00	0	0.00	472.00	1.1	2,039	0.05%
2024/01/25	0	480.83	0	0.00	478.00	0	2,041	0.00%
2024/01/24	3.7	484.79	4	486.13	482.00	-0.3	2,036	-0.01%
2024/01/23	6	489.83	12	492.55	493.00	-6	2,030	-0.30%
2024/01/22	4	486.13	4.7	486.42	487.00	-0.7	2,015	-0.03%
2024/01/19	2.4	480.60	3.2	478.36	481.50	-0.8	2,000	-0.04%
2024/01/18	16.2	492.69	15	492.18	488.50	1.2	1,972	0.06%
2024/01/17	49.1	508.17	24.4	502.06	489.50	24.7	1,943	1.27%
2024/01/16	7	484.43	18.2	491.17	495.00	-11.2	1,791	-0.63%
2024/01/15	3	478.33	7.1	479.16	481.00	-4.1	1,752	-0.24%
2024/01/12	9.5	475.20	8	475.56	471.00	1.5	1,750	0.09%
2024/01/11	18.1	490.52	13.4	490.81	485.50	4.6	1,737	0.27%
2024/01/10	0	473.45	0	0.00	478.00	0	1,678	0.00%
2024/01/09	2	477.25	2	476.00	477.50	0	1,703	0.00%
2024/01/08	3.1	475.02	4	476.27	471.00	-1	1,719	-0.06%
2024/01/05	0.1	470.13	1	467.10	471.00	-0.9	1,727	-0.05%
2024/01/04	4.1	460.93	4.1	458.10	455.00	0	1,724	0.00%
2024/01/03	4.2	468.57	3	467.00	462.50	1.2	1,737	0.07%
2024/01/02	3.2	471.31	3	475.33	476.00	0.2	1,728	0.01%
2023/12/29	1	480.00	1.2	478.43	480.00	-0.2	1,716	-0.01%
2023/12/28	2.1	477.40	26.1	475.39	478.00	-24	1,703	-1.41%
2023/12/27	4	474.00	3	473.86	473.50	1	1,696	0.06%
2023/12/26	6	471.92	10.4	465.83	471.50	-4.3	1,681	-0.26%
2023/12/25	1	452.00	0	0.00	453.00	1	1,652	0.06%
2023/12/22	1	455.48	0	457.65	451.00	1	1,663	0.06%
2023/12/21	4	454.62	2	451.50	450.50	2	1,663	0.12%
2023/12/20	3.1	455.03	3.5	459.37	454.00	-0.4	1,666	-0.02%
2023/12/19	0.1	454.04	0.1	456.00	454.50	0	1,677	0.00%
2023/12/18	0.8	458.85	0.1	465.00	456.00	0.7	1,689	0.04%
2023/12/15	37.6	467.29	6	467.58	463.00	31.6	1,685	1.87%
2023/12/14	9	483.39	8	480.63	479.00	1	1,674	0.06%
2023/12/13	1	477.50	1.4	479.34	481.00	-0.4	1,649	-0.02%
2023/12/12	3	479.45	2	476.56	478.50	1	1,673	0.06%
2023/12/11	5.1	480.00	5	481.80	475.00	0.1	1,672	0.00%
2023/12/08	5	467.98	23	470.24	464.00	-18	1,634	-1.10%
2023/12/07	5.5	466.31	4	465.50	462.50	1.5	1,630	0.09%
2023/12/06	9.2	471.98	5.2	473.76	476.00	4	1,629	0.25%
2023/12/05	17.1	460.94	0	0.00	458.00	17.1	1,600	1.07%
2023/12/04	5.5	476.21	4	468.00	467.00	1.5	1,591	0.09%
2023/12/01	4.5	488.20	3.1	486.78	481.50	1.4	1,568	0.09%
2023/11/30	14.4	494.60	54	499.77	493.50	-39.7	1,545	-2.57%
2023/11/29	4.3	494.73	3	495.84	504.00	1.2	1,515	0.08%
2023/11/28	9	487.89	9.2	493.17	498.00	-0.2	1,482	-0.01%
2023/11/27	9.1	485.92	11.2	481.19	473.50	-2.1	1,449	-0.14%
2023/11/24	7.2	493.40	5.5	492.78	489.00	1.7	1,450	0.12%
2023/11/22	12.3	487.86	20.3	497.88	512.00	-8	1,292	-0.62%
2023/11/21	5	469.77	8.1	471.79	466.00	-3	1,181	-0.26%
2023/11/20	10.2	454.01	5	457.21	448.00	5.1	1,121	0.46%
2023/11/17	0	427.82	6.3	429.08	441.50	-6.3	1,082	-0.58%
2023/11/16	3	417.00	2	419.75	413.00	1	1,085	0.09%
2023/11/15	8	415.94	6	416.91	415.50	2	1,092	0.18%
2023/11/14	1	411.53	1	414.93	415.00	0	1,131	0.00%
2023/11/13	2	413.50	1	408.50	406.00	1	1,137	0.09%
2023/11/10	0	412.50	3.2	414.34	414.50	-3.2	1,135	-0.28%
2023/11/09	3.1	409.79	0	414.00	411.00	3.1	1,143	0.27%
2023/11/08	4	413.12	4	414.63	410.50	0	1,149	0.00%
2023/11/07	3	414.83	5	417.10	415.00	-2	1,167	-0.17%
2023/11/06	2	409.99	7	409.14	410.00	-5	1,179	-0.42%
2023/11/03	2	397.75	3.4	399.82	398.00	-1.4	1,174	-0.12%
2023/11/02	2	397.97	3	399.83	396.50	-1	1,182	-0.08%
2023/11/01	1	389.50	1	390.00	389.50	0	1,185	0.00%
2023/10/31	9.3	396.42	1	408.09	386.00	8.2	1,191	0.69%
2023/10/30	4	401.75	5	401.31	405.00	-1	1,203	-0.09%
2023/10/27	3.1	393.21	4	393.62	392.00	-1	1,212	-0.08%
2023/10/26	7.3	401.32	1.1	398.10	396.00	6.2	1,252	0.50%
2023/10/25	0	407.00	6.1	403.57	412.00	-6.1	1,263	-0.48%
2023/10/24	1.1	392.28	0.1	387.00	388.50	1	1,255	0.08%
2023/10/23	1.2	390.67	1.1	395.29	390.00	0.2	1,275	0.01%
2023/10/20	2.1	399.05	2.1	399.96	398.50	0	1,330	0.00%
2023/10/19	3.1	408.17	1.1	408.86	407.50	2	1,386	0.14%
2023/10/18	4.1	401.69	2.1	403.51	402.50	2	1,389	0.14%
2023/10/17	4.1	413.14	4	419.99	411.00	0.1	1,395	0.00%
2023/10/16	6.1	412.74	5	413.60	408.00	1.1	1,390	0.08%
2023/10/13	3	414.00	10.7	409.76	412.50	-7.7	1,374	-0.56%
2023/10/12	1	399.00	0	396.57	400.00	1	1,359	0.07%
2023/10/11	2.3	389.38	2.2	390.72	388.00	0	1,362	0.00%
2023/10/06	1	403.56	3	405.83	406.50	-2	1,368	-0.14%
2023/10/04	1	403.00	2	402.50	404.00	-1	1,403	-0.07%
2023/10/03	2	404.75	3	409.50	402.00	-1	1,415	-0.07%
2023/10/02	1	402.00	2.1	404.57	404.00	-1.1	1,420	-0.08%
2023/09/28	3.2	394.33	3	396.16	396.00	0.2	1,438	0.01%
2023/09/27	0.2	381.67	0.2	380.80	379.50	-0.1	1,455	0.00%
2023/09/26	1	388.08	0	391.00	388.00	1	1,461	0.07%
2023/09/25	3.1	393.07	1.2	392.00	391.50	1.9	1,473	0.13%
2023/09/22	7	394.43	3.2	396.38	395.50	3.8	1,479	0.26%
2023/09/21	3	409.48	2	412.25	404.50	1	1,475	0.07%
2023/09/20	1.1	398.91	2.1	403.81	406.50	-1	1,468	-0.07%
2023/09/19	4.3	408.73	2.1	404.38	400.00	2.2	1,469	0.15%
2023/09/18	2	416.50	2	416.50	414.00	0	1,468	0.00%
2023/09/15	11.1	430.92	10	432.50	422.50	1.1	1,477	0.07%
2023/09/14	4	424.75	4.3	422.61	424.50	-0.3	1,452	-0.02%
2023/09/13	9	413.17	4	415.75	414.00	5	1,456	0.34%
2023/09/12	4	406.29	5	415.80	417.00	-1	1,486	-0.07%
2023/09/11	3.1	407.37	1	401.50	400.00	2.1	1,547	0.14%
2023/09/08	1	414.00	2	412.00	414.00	-1	1,558	-0.06%
2023/09/07	3	419.00	0	0.00	417.00	3	1,607	0.19%
2023/09/06	0	0.00	0.1	431.00	426.50	-0.1	1,616	-0.01%
2023/09/05	12	423.92	1	430.00	426.50	11	1,623	0.68%
2023/09/04	2.2	430.14	2	428.50	427.50	0.2	1,644	0.01%
2023/09/01	2	424.00	3	427.17	425.50	-1	1,644	-0.06%
2023/08/31	0	422.50	3	423.49	420.00	-3	1,651	-0.18%
2023/08/30	7.1	430.79	5.2	435.07	427.00	1.9	1,649	0.11%
2023/08/29	8	417.63	7	419.36	419.00	1	1,634	0.06%
2023/08/28	24.1	434.33	1	421.00	422.00	23.1	1,622	1.42%
2023/08/25	12	441.67	2.3	444.11	445.00	9.7	1,610	0.60%
2023/08/24	5	446.60	49	449.03	438.50	-44	1,616	-2.72%
2023/08/23	6.1	441.77	3	441.67	444.50	3.1	1,632	0.19%
2023/08/22	9	438.56	11	438.83	442.00	-2	1,649	-0.12%
2023/08/21	2	424.25	1	417.00	416.00	1	1,685	0.06%
2023/08/18	24.2	425.87	7	436.07	416.00	17.2	1,705	1.01%
2023/08/17	3	406.98	2.1	406.73	419.00	1	1,749	0.06%
2023/08/16	2.1	397.31	11	399.05	400.00	-8.9	1,798	-0.50%
2023/08/15	3	407.16	1.1	409.37	401.50	1.9	1,869	0.10%
2023/08/14	1	401.11	1.1	405.68	412.50	-0.1	1,881	0.00%
2023/08/11	2	415.72	2	408.75	412.50	0	1,901	0.00%
2023/08/10	2.4	392.31	1	404.92	389.50	1.3	1,886	0.07%
2023/08/09	10	415.95	0	420.50	415.00	10	1,876	0.53%
2023/08/08	12.1	425.18	1	423.00	422.50	11.1	1,874	0.59%
2023/08/07	3	434.34	6.2	432.72	434.00	-3.1	1,875	-0.17%
2023/08/04	13.1	424.62	5.2	425.90	425.00	7.9	1,877	0.42%
2023/08/02	2.2	431.15	25	446.42	426.00	-22.8	1,884	-1.21%
2023/08/01	6	453.50	1	451.50	449.00	5	1,877	0.27%
2023/07/31	32	464.45	7.1	475.83	458.50	24.9	1,881	1.32%
2023/07/28	4	452.37	28	461.57	470.00	-24	1,857	-1.29%
2023/07/27	2.1	460.73	4	455.75	455.00	-1.9	1,868	-0.10%
2023/07/26	5.1	467.94	5.1	468.92	458.00	0	1,875	0.00%
2023/07/25	10	487.55	3.1	488.68	478.50	6.9	1,876	0.37%
2023/07/24	12	475.58	13	483.26	484.00	-1	1,838	-0.05%
2023/07/21	3.1	443.95	3.1	442.80	446.00	0	1,795	0.00%
2023/07/20	6.1	453.62	1.1	456.30	450.00	5	1,835	0.27%
2023/07/19	11.2	465.77	0	463.00	459.50	11.2	1,862	0.60%
2023/07/18	2.1	459.29	14	455.39	455.00	-11.9	1,890	-0.63%
2023/07/17	18	470.08	1.2	470.08	466.00	16.8	1,910	0.88%
2023/07/14	2	472.76	5	474.80	477.00	-3	1,910	-0.16%
2023/07/13	2	471.93	4	472.62	466.00	-2	1,930	-0.10%
2023/07/12	7	463.09	3	465.50	462.00	4	1,925	0.21%
2023/07/11	5	472.11	8	471.44	471.50	-3	1,926	-0.15%
2023/07/10	3.3	464.04	3	465.33	461.00	0.3	1,945	0.02%
2023/07/07	3	471.68	2	472.00	468.50	1	1,950	0.05%
2023/07/06	6.4	482.56	3	489.63	477.50	3.4	1,978	0.17%
2023/07/05	13.3	489.27	9	491.89	490.00	4.3	1,972	0.22%
2023/07/04	1	476.89	1	476.00	478.00	0	1,969	0.00%
2023/07/03	6	471.57	2	471.25	471.00	4	1,978	0.20%
2023/06/30	1	476.07	3	478.50	475.50	-2	1,972	-0.10%
2023/06/29	3.1	485.37	4	485.88	482.50	-0.9	1,973	-0.04%
2023/06/28	3.4	484.38	3	484.67	478.50	0.4	1,976	0.02%
2023/06/27	3	486.82	3	491.50	479.50	0	2,014	0.00%
2023/06/26	7.1	493.59	2	494.00	488.00	5.1	2,055	0.25%
2023/06/21	3.1	514.43	5	506.83	505.00	-1.9	2,193	-0.09%
2023/06/20	5.1	527.51	4.1	526.14	518.00	1	2,249	0.04%
2023/06/19	4	533.25	4	532.00	531.00	0	2,290	0.00%
2023/06/16	10	530.61	9	532.77	527.00	1	2,333	0.04%
2023/06/15	15.1	527.17	12.1	527.96	531.00	3	2,312	0.13%
2023/06/14	7	506.57	7	510.14	513.00	0	2,313	0.00%
2023/06/13	12	504.21	19.2	510.26	509.00	-7.2	2,348	-0.31%
2023/06/12	2.1	455.00	8	472.51	480.50	-5.9	2,376	-0.25%
2023/06/09	1	466.05	2	468.00	463.00	-1	2,440	-0.04%
2023/06/08	6.1	479.71	2.4	483.71	465.00	3.6	2,478	0.15%
2023/06/06	3	493.17	4	494.85	495.00	-1	2,558	-0.04%
2023/06/05	2	492.75	3.1	495.75	493.00	-1.1	2,588	-0.04%
2023/06/02	5.1	502.35	3	494.00	491.50	2.1	2,627	0.08%
2023/06/01	8	495.69	4	497.13	500.00	4	2,639	0.15%
2023/05/31	2	500.63	0	508.00	501.00	2	2,679	0.08%
2023/05/30	3	507.67	3	511.00	509.00	0	2,721	0.00%
2023/05/29	4.5	514.22	9.1	514.30	511.00	-4.6	2,780	-0.17%
2023/05/26	16	497.19	15.2	500.70	501.00	0.8	2,823	0.03%
2023/05/25	24	507.37	22.1	501.29	496.00	1.9	2,836	0.07%
2023/05/24	5	488.70	4	490.50	496.50	1	2,802	0.04%
2023/05/23	10.2	493.15	12.1	495.63	494.00	-1.9	2,806	-0.07%
2023/05/22	11	479.27	11.1	476.33	476.50	-0.1	2,753	0.00%
2023/05/19	7.2	471.72	12	476.08	485.00	-4.8	2,721	-0.18%
2023/05/18	6	448.58	3	448.83	448.50	3	2,683	0.11%
2023/05/17	4.1	438.57	11	440.14	446.50	-6.9	2,688	-0.26%
2023/05/16	1.1	428.18	2	427.76	427.00	-0.9	2,704	-0.03%
2023/05/15	9.1	425.66	5.1	421.23	419.50	4	2,759	0.15%
2023/05/12	1	433.00	2	437.25	433.00	-1	2,828	-0.04%
2023/05/11	1.1	437.10	1	440.50	435.50	0.1	2,980	0.00%
2023/05/10	1	438.44	2	436.25	435.00	-1	3,083	-0.03%
2023/05/09	4	438.25	5	443.20	445.00	-1	3,100	-0.03%
2023/05/08	3	442.65	2	438.50	438.00	1	3,118	0.03%
2023/05/05	2	434.00	5.5	442.64	447.00	-3.5	3,229	-0.11%
2023/05/04	1	436.02	0	0.00	434.50	1	3,262	0.03%
2023/05/03	9.2	445.95	3	445.17	441.50	6.2	3,301	0.19%
2023/05/02	4	459.88	4	460.13	463.00	0	3,318	0.00%
2023/04/28	8	455.00	9	454.50	453.50	-1	3,354	-0.03%
2023/04/27	5.1	447.71	6	447.33	446.50	-0.9	3,366	-0.03%
2023/04/26	6	441.58	4	439.38	441.50	2	3,392	0.06%
2023/04/25	8.1	441.94	10.5	446.19	442.00	-2.4	3,418	-0.07%
2023/04/24	10.2	464.41	9	461.22	458.00	1.2	3,429	0.03%
2023/04/21	12.1	476.10	15	474.77	477.00	-3	3,520	-0.08%
2023/04/20	6.1	484.73	3	477.83	477.50	3.1	3,595	0.09%
2023/04/19	8	501.99	6.1	497.48	497.50	1.9	3,719	0.05%
2023/04/18	9	509.78	8.2	511.07	498.00	0.8	3,756	0.02%
2023/04/17	3	508.33	2	500.80	510.00	1	3,814	0.03%
2023/04/14	5.2	496.98	5.1	501.67	501.00	0.1	3,833	0.00%
2023/04/13	6.5	496.58	5.1	497.66	493.00	1.4	3,863	0.04%
2023/04/12	6	511.19	4	510.51	509.00	2	3,895	0.05%
2023/04/11	10.4	508.82	7.1	510.45	510.00	3.3	3,927	0.08%
2023/04/10	4	522.00	5	523.00	521.00	-1	3,962	-0.02%
2023/04/07	1	508.13	2	513.50	514.00	-1	3,993	-0.02%
2023/04/06	2.1	504.11	3	509.00	511.00	-0.9	4,026	-0.02%
2023/03/31	2	516.05	4	519.50	519.00	-2	4,074	-0.05%
2023/03/30	6	520.49	5	516.41	514.00	1	4,123	0.02%
2023/03/29	1.1	517.75	2	517.50	512.00	-0.9	4,179	-0.02%
2023/03/28	12.3	532.86	4	520.52	519.00	8.3	4,290	0.19%
2023/03/27	13.1	562.21	8	566.63	545.00	5.1	4,302	0.12%
2023/03/24	19.1	564.93	17	560.89	560.00	2.1	4,306	0.05%
2023/03/23	12.2	541.80	15	543.27	546.00	-2.8	4,276	-0.07%
2023/03/22	12	542.57	12	541.17	540.00	0	4,337	0.00%
2023/03/21	8.1	555.96	9	548.00	547.00	-0.9	4,336	-0.02%
2023/03/20	5	563.00	7	562.71	561.00	-2	4,369	-0.05%
2023/03/17	21	560.67	18	561.11	558.00	3	4,412	0.07%
2023/03/16	13	550.84	14	548.21	547.00	-1	4,363	-0.02%
2023/03/15	26	562.80	26.7	564.91	552.00	-0.7	4,380	-0.02%
2023/03/14	19	567.16	14	563.57	547.00	5	4,341	0.12%
2023/03/13	11	557.55	15	560.60	565.00	-4	4,326	-0.09%
2023/03/10	6	557.17	3	557.32	555.00	3	4,320	0.07%
2023/03/09	14.5	569.07	10	572.98	568.00	4.5	4,341	0.10%
2023/03/08	3	580.27	9	581.12	579.00	-6	4,302	-0.14%
2023/03/07	4	569.75	5.6	573.60	573.00	-1.5	4,335	-0.04%
2023/03/06	3.3	568.15	3	566.67	566.00	0.3	4,367	0.01%
2023/03/03	5	571.60	14	567.00	564.00	-9	4,470	-0.20%
2023/03/02	14	565.28	12	565.67	564.00	2	4,539	0.04%
2023/03/01	7.1	559.10	11.1	551.44	565.00	-4	4,557	-0.09%
2023/02/24	12.1	548.32	14.1	541.19	538.00	-2	4,583	-0.04%
2023/02/23	8.1	540.77	31.1	533.48	541.00	-23	4,613	-0.50%
2023/02/22	10.1	519.59	8	520.75	517.00	2.1	4,770	0.04%
2023/02/21	14.1	542.07	5	538.20	538.00	9.1	4,852	0.19%
2023/02/20	20	553.89	3.3	543.84	543.00	16.8	4,907	0.34%
2023/02/17	11	553.73	4.2	554.11	553.00	6.8	4,970	0.14%
2023/02/16	5.1	564.22	4	568.25	568.00	1.1	5,071	0.02%
2023/02/15	7.5	557.31	13.5	558.45	553.00	-6	5,100	-0.12%
2023/02/14	18	568.16	13	562.46	560.00	5	5,201	0.10%
2023/02/13	23	578.91	19	580.01	566.00	4	5,217	0.08%
2023/02/10	18	588.31	11	585.82	582.00	7	5,251	0.13%
2023/02/09	40	593.00	38.2	595.67	597.00	1.8	5,284	0.03%
2023/02/08	18	569.61	26.1	572.67	571.00	-8.1	5,256	-0.15%
2023/02/07	4	543.00	5.1	546.84	550.00	-1.1	5,222	-0.02%
2023/02/06	8	541.63	6	538.34	538.00	2	5,240	0.04%
2023/02/03	21	561.76	21	565.53	556.00	0	5,277	0.00%
2023/02/02	25	549.20	27	550.59	549.00	-2	5,271	-0.04%
2023/02/01	14	542.14	12	543.75	540.00	2	5,400	0.04%
2023/01/31	8	522.38	9	526.11	525.00	-1	5,494	-0.02%
2023/01/30	29	551.00	28	543.79	539.00	1	5,581	0.02%
2023/01/17	12	523.18	12	529.67	535.00	0	5,603	0.00%
2023/01/16	23	520.13	28	524.57	528.00	-5	5,654	-0.09%
2023/01/13	19	521.53	15	523.06	517.00	4	5,706	0.07%
2023/01/12	22	517.55	23	517.70	516.00	-1	5,748	-0.02%
2023/01/11	26.4	520.97	23	513.48	513.00	3.3	5,809	0.06%
2023/01/10	35.3	549.40	29	546.55	549.00	6.3	5,774	0.11%
2023/01/09	21	533.63	34.2	540.03	552.00	-13.1	5,748	-0.23%
2023/01/06	11	494.18	14	496.10	502.00	-3	5,734	-0.05%
2023/01/05	28.1	500.45	27.2	495.15	487.00	0.9	5,835	0.02%
2023/01/04	21.1	522.13	18	522.28	518.00	3.1	5,888	0.05%
2023/01/03	18.1	514.56	17.3	515.55	522.00	0.8	5,933	0.01%
2022/12/30	26.1	501.22	27	501.15	497.50	-0.9	5,963	-0.01%
2022/12/29	11	484.77	18	487.89	493.50	-7	6,004	-0.12%
2022/12/28	18	483.89	10	481.90	483.00	8	6,087	0.13%
2022/12/27	10	489.05	13.3	491.37	503.00	-3.3	6,072	-0.05%
2022/12/26	16	483.25	14.1	482.96	481.00	1.9	6,097	0.03%
2022/12/23	19	495.50	19	498.10	494.50	0	6,201	0.00%
2022/12/22	19.1	516.54	18	506.44	503.00	1.1	6,289	0.02%
2022/12/21	16	515.81	16	517.63	515.00	0	6,368	0.00%
2022/12/20	34.6	538.82	28	524.28	511.00	6.6	6,422	0.10%
2022/12/19	14	528.35	15.1	527.57	542.00	-1.1	6,365	-0.02%
2022/12/16	18.1	522.73	19	524.27	530.00	-0.9	6,437	-0.01%
2022/12/15	28.1	537.16	25	533.57	538.00	3.1	6,446	0.05%
2022/12/14	21	536.81	26.1	539.16	544.00	-5.1	6,370	-0.08%
2022/12/13	11	518.90	11.1	515.89	510.00	-0.1	6,304	0.00%
2022/12/12	19.1	527.07	16	516.43	510.00	3	6,302	0.05%
2022/12/09	16	528.56	22	531.87	536.00	-6	6,315	-0.10%
2022/12/08	6	514.67	6	517.67	518.00	0	6,358	0.00%
2022/12/07	18	518.72	23	515.35	510.00	-5	6,451	-0.08%
2022/12/06	12	530.34	6	531.85	529.00	6	6,516	0.09%
2022/12/05	13.1	542.01	12	538.68	530.00	1.1	6,556	0.02%
2022/12/02	8	531.37	8	534.38	537.00	0	6,606	0.00%
2022/12/01	12	539.24	12	535.25	531.00	0	6,698	0.00%
2022/11/30	10	531.00	11	531.64	529.00	-1	6,779	-0.02%
2022/11/29	21	527.85	18	527.44	527.00	3	6,966	0.04%
2022/11/28	10	539.60	10	541.62	537.00	0	7,051	0.00%
2022/11/25	26.2	560.38	25	541.12	538.00	1.1	7,098	0.02%
2022/11/24	26	559.04	28.3	565.45	581.00	-2.3	7,073	-0.03%
2022/11/23	17	538.88	18	538.67	539.00	-1	7,058	-0.01%
2022/11/22	35	533.03	30.3	529.32	527.00	4.7	7,123	0.07%
2022/11/21	22.2	566.33	24	562.46	552.00	-1.8	7,219	-0.02%
2022/11/18	47.1	553.22	52.4	558.47	562.00	-5.2	7,268	-0.07%
2022/11/17	23	531.13	21	532.33	532.00	2	7,116	0.03%
2022/11/16	19	520.26	21	522.42	523.00	-2	7,025	-0.03%
2022/11/15	25.2	516.89	28	514.25	520.00	-2.8	6,980	-0.04%
2022/11/14	25	506.78	17	508.46	520.00	8	6,947	0.11%
2022/11/11	19	480.38	21.4	486.85	489.50	-2.4	6,913	-0.03%
2022/11/10	19.4	434.33	22	435.04	445.00	-2.6	6,926	-0.04%
2022/11/09	16	419.91	22	421.91	422.50	-6	6,851	-0.09%
2022/11/08	26.1	423.49	21	418.66	411.50	5	6,930	0.07%
2022/11/07	34	415.45	36	417.56	415.00	-2	6,921	-0.03%
2022/11/04	39	404.46	38.1	404.06	406.50	0.9	6,847	0.01%
2022/11/03	27	384.98	26	384.90	387.00	1	6,734	0.01%
2022/11/02	11	379.09	15	379.93	381.00	-4	6,690	-0.06%
2022/11/01	19	375.00	22	377.16	380.00	-3	6,717	-0.04%
2022/10/31	40	372.06	39	373.06	373.00	1	6,735	0.01%
2022/10/28	34	364.81	32	362.88	358.00	2	6,629	0.03%
2022/10/27	41	345.20	48	347.63	361.50	-7	6,457	-0.11%
2022/10/26	26	319.09	22	323.71	335.00	4	6,315	0.06%
2022/10/25	13	334.46	13	334.42	335.00	0	6,187	0.00%
2022/10/24	7	340.93	20	342.60	333.50	-13	6,131	-0.21%
2022/10/21	36	327.13	26	321.06	319.50	10	6,052	0.17%
2022/10/20	28	337.08	24	337.31	337.50	4	5,961	0.07%
2022/10/19	38	345.61	35	344.29	339.00	3	5,876	0.05%
2022/10/18	24	353.90	25	354.88	350.00	-1	5,752	-0.02%
2022/10/17	16	349.75	16	351.72	356.00	0	5,667	0.00%
2022/10/14	30	369.78	34	373.11	370.00	-4	5,597	-0.07%
2022/10/13	34	356.04	35.3	356.61	352.00	-1.3	5,499	-0.02%
2022/10/12	33.1	350.34	34	345.66	344.00	-0.9	5,359	-0.02%
2022/10/11	24.3	381.88	12.5	378.90	371.50	11.8	5,257	0.22%
2022/10/07	10.1	407.86	8	407.94	412.50	2.1	5,177	0.04%
2022/10/06	9	410.34	15	412.17	420.00	-6	5,102	-0.12%
2022/10/05	23.2	406.85	21.1	406.32	402.00	2.1	5,007	0.04%
2022/10/04	27	396.35	29	395.17	394.00	-2	4,884	-0.04%
2022/10/03	21	392.16	23	388.00	385.00	-2	4,823	-0.04%
2022/09/30	35.1	389.29	26	392.35	394.50	9.1	4,760	0.19%
2022/09/29	33	415.41	38.2	416.77	402.00	-5.2	4,602	-0.11%
2022/09/28	29.2	404.15	27	400.20	394.50	2.2	4,445	0.05%
2022/09/27	19	403.50	21.2	410.43	423.00	-2.2	4,314	-0.05%
2022/09/26	12	399.95	14	396.90	392.50	-2	4,198	-0.05%
2022/09/23	30	415.50	25	411.46	406.50	5	4,145	0.12%
2022/09/22	8	419.50	8	420.44	425.00	0	4,023	0.00%
2022/09/21	11	417.73	12	417.00	416.00	-1	3,962	-0.02%
2022/09/20	12	416.33	15	419.70	423.50	-3	3,923	-0.08%
2022/09/19	11	413.27	11	410.64	407.50	0	3,870	0.00%
2022/09/16	24	422.98	27	421.72	419.50	-3	3,831	-0.08%
2022/09/15	24	422.76	18	420.39	416.50	6	3,744	0.16%
2022/09/14	13	404.42	16.1	407.59	425.50	-3.1	3,655	-0.09%
2022/09/13	18	413.41	18	410.28	404.50	0	3,544	0.00%
2022/09/12	12	399.74	14	399.75	400.00	-2	3,411	-0.06%
2022/09/08	34	397.01	33	396.94	400.50	1	3,332	0.03%
2022/09/07	37	391.83	40	390.85	388.50	-3	3,223	-0.09%
2022/09/06	24	395.17	20	393.11	390.50	4	3,093	0.13%
2022/09/05	26.1	410.90	27.1	409.58	403.00	-1.1	2,970	-0.04%
2022/09/02	19	394.82	29.1	400.54	408.00	-10.1	2,753	-0.37%
2022/09/01	23.1	380.62	24.1	376.48	371.00	-0.9	2,593	-0.04%
2022/08/31	23	378.04	22	381.30	380.00	1	2,468	0.04%
2022/08/30	19	376.45	20.1	376.99	371.50	-1.1	2,368	-0.05%
2022/08/29	29	365.24	32.1	369.55	375.00	-3	2,265	-0.13%
2022/08/26	30	369.55	37	365.82	363.00	-7	2,129	-0.33%
2022/08/25	22.2	343.43	25.3	349.82	356.00	-3.1	1,937	-0.16%
2022/08/24	19.1	316.25	16	318.41	324.00	3	1,797	0.17%
2022/08/23	2	308.00	2	308.75	308.50	0	1,739	0.00%
2022/08/22	9.1	316.64	5	317.80	311.00	4.1	1,711	0.24%
2022/08/19	4.1	324.56	3	325.67	318.00	1.1	1,672	0.06%
2022/08/18	21	321.14	20	324.63	325.00	1	1,608	0.06%
2022/08/17	11.1	317.90	12	318.14	324.00	-0.9	1,520	-0.06%
2022/08/16	6.5	308.39	10.1	310.50	308.50	-3.5	1,454	-0.24%
2022/08/15	24.2	305.35	16	305.82	311.00	8.2	1,408	0.58%
2022/08/12	15	282.97	19	284.60	293.50	-4	1,321	-0.30%
2022/08/11	2	266.50	5	266.27	267.00	-3	1,245	-0.24%
2022/08/10	3	247.17	1	249.50	250.50	2	1,216	0.17%
2022/08/09	6	253.50	4	249.50	256.00	2	1,224	0.16%
2022/08/08	4	265.88	8	269.75	261.50	-4	1,206	-0.33%
2022/08/05	10	259.19	7	257.43	257.50	3	1,151	0.26%
2022/08/04	1	257.50	3	262.00	262.00	-2	1,092	-0.18%
2022/08/03	3	241.33	1	238.50	238.50	2	1,085	0.18%
2022/08/02	2	240.25	2	239.50	239.00	0	1,092	0.00%
2022/08/01	2	253.00	0	0.00	253.00	2	1,088	0.18%
2022/07/29	13	266.00	11.1	265.72	264.50	1.9	1,086	0.17%
2022/07/28	4	262.38	2	269.50	256.50	2	1,087	0.18%
2022/07/27	2	256.00	4	259.50	264.00	-2	1,098	-0.18%
2022/07/26	2	256.50	0	0.00	256.00	2	1,104	0.18%
2022/07/22	2	270.25	3	271.00	267.00	-1	1,138	-0.09%
2022/07/21	4.1	265.41	4	268.13	270.00	0.1	1,143	0.01%
2022/07/20	3	260.00	7	260.36	263.50	-4	1,136	-0.35%
2022/07/19	3	248.00	0	0.00	243.50	3	1,106	0.27%
2022/07/18	3	261.83	2	268.25	253.00	1	1,100	0.09%
2022/07/15	1	247.50	4	243.13	247.50	-3	1,058	-0.28%
2022/07/14	2	236.00	1	234.50	239.50	1	1,052	0.10%
2022/07/13	1	236.00	4	238.63	238.00	-3	1,043	-0.29%
2022/07/12	4	230.50	7	227.07	225.00	-3	1,036	-0.29%
2022/07/08	2	248.00	2	248.25	248.00	0	1,035	0.00%
2022/07/07	3	244.00	2	240.75	245.00	1	1,029	0.10%
2022/07/06	2	240.25	1	246.00	231.50	1	1,029	0.10%
2022/07/05	7	240.21	6	240.42	245.00	1	1,029	0.10%
2022/07/04	1	239.00	2.5	242.00	239.00	-1.4	1,020	-0.14%
2022/07/01	3	249.33	2	249.75	237.00	1	1,016	0.10%
2022/06/30	2	255.00	0	0.00	251.50	2	1,000	0.20%
2022/06/29	3	266.17	2	265.00	267.50	1	999	0.10%
2022/06/27	1	275.00	2	275.50	277.00	-1	1,004	-0.10%
2022/06/24	5	266.30	7	267.07	265.50	-2	993	-0.20%
2022/06/23	2	263.50	4	267.25	257.50	-2	987	-0.20%
2022/06/22	2	260.74	0	0.00	253.50	2	964	0.21%
2022/06/20	1	293.99	0	0.00	269.50	1	940	0.11%
2022/06/17	0	294.34	0	0.00	291.50	0	934	0.00%
2022/06/16	1	305.11	1	298.00	296.00	0	932	0.00%
2022/06/15	1	307.00	2	306.00	307.00	-1	933	-0.11%
2022/06/14	2	297.74	3	301.00	301.50	-1	944	-0.10%
2022/06/13	5	308.20	1	313.00	300.50	4	944	0.42%
2022/06/10	2	319.51	1	321.50	322.50	1	950	0.11%
2022/06/09	0	327.50	1	328.00	327.00	-1	953	-0.10%
2022/06/06	2	332.00	2	332.50	333.50	0	962	0.00%
2022/06/02	1	341.91	0	0.00	333.00	1	969	0.11%
2022/06/01	6	351.58	4	350.52	349.00	2	974	0.21%
2022/05/31	2	342.25	2	343.25	343.00	0	957	0.00%
2022/05/30	1	333.50	4	338.37	339.50	-3	961	-0.31%
2022/05/27	1	325.00	2	327.01	327.00	-1	964	-0.10%
2022/05/26	5	320.60	5	321.60	318.50	0	970	0.00%
2022/05/25	1	321.00	1	323.50	324.00	0	979	0.00%
2022/05/24	2	324.99	2	325.50	317.00	0	986	0.00%
2022/05/23	1	334.00	0	0.00	334.00	1	975	0.10%
2022/05/20	13	351.92	7	351.29	343.00	6	974	0.62%
2022/05/19	2	337.75	4	335.88	346.00	-2	925	-0.22%
2022/05/18	4	336.88	3	342.67	338.50	1	914	0.11%
2022/05/17	7	342.57	8	338.57	343.50	-1	903	-0.11%
2022/05/16	3	327.67	3	333.17	323.50	0	891	0.00%
2022/05/13	2.1	334.77	2	321.75	322.50	0.1	878	0.01%
2022/05/12	4	338.13	5	340.80	326.50	-1	870	-0.11%
2022/05/11	1	328.00	3	329.00	329.00	-2	848	-0.24%
2022/05/10	3	331.17	3	330.50	331.50	0	856	0.00%
2022/05/09	3	316.17	3	319.83	317.00	0	862	0.00%
2022/05/06	0	0.00	1	330.00	330.00	-1	874	-0.11%
2022/05/05	4	334.50	3	336.67	337.00	1	888	0.11%
2022/05/04	4	321.00	6	321.17	326.00	-2	903	-0.22%
2022/05/03	5	305.60	5	309.00	308.50	0	939	0.00%
2022/04/29	1	294.50	1	297.00	297.00	0	959	0.00%
2022/04/28	1	285.09	1	287.57	288.50	0	968	0.00%
2022/04/27	0.1	294.47	0	0.00	299.50	0.1	953	0.01%
2022/04/26	6.1	315.82	3	314.67	308.50	3.1	949	0.32%
2022/04/25	1.1	331.88	2	325.50	333.00	-0.9	953	-0.09%
2022/04/22	5	354.11	4	359.25	350.00	1	958	0.11%
2022/04/21	1	367.00	1	372.00	371.50	0	980	0.00%
2022/04/20	1	363.50	1	365.50	368.00	0	1,000	0.00%
2022/04/18	3	368.99	2	356.50	363.00	1	1,093	0.09%
2022/04/15	1.1	367.17	0	0.00	366.50	1.1	1,102	0.10%
2022/04/14	2	384.78	3	386.50	382.50	-1	1,124	-0.09%
2022/04/13	7	378.43	6	379.00	381.00	1	1,139	0.09%
2022/04/12	2	377.00	4	374.50	374.00	-2	1,136	-0.18%
2022/04/11	5	386.40	3	392.83	383.00	2	1,132	0.18%
2022/04/08	3	396.19	0	0.00	395.00	3	1,130	0.27%
2022/04/07	2	400.75	0	0.00	400.00	2	1,134	0.18%
2022/04/06	6	408.00	2	408.00	409.50	4	1,142	0.35%
2022/04/01	2	394.25	7	407.00	413.00	-5	1,153	-0.43%
2022/03/31	5	408.10	0	0.00	405.00	5	1,165	0.43%
2022/03/30	3	419.00	8	420.88	414.00	-5	1,185	-0.42%
2022/03/29	1	401.50	0	0.00	402.00	1	1,187	0.08%
2022/03/28	4	399.39	1	399.00	402.00	3	1,191	0.25%
2022/03/24	6	409.83	6	413.33	413.50	0	1,205	0.00%
2022/03/23	1	420.00	0	0.00	420.50	1	1,211	0.08%
2022/03/22	1	415.00	1.2	414.76	414.00	-0.1	1,231	-0.01%
2022/03/18	0.5	404.50	0	0.00	412.00	0.5	1,274	0.04%
2022/03/17	0.5	404.50	3.1	400.22	407.50	-2.6	1,288	-0.20%
2022/03/16	2	377.75	2	378.00	376.00	0	1,290	0.00%
2022/03/15	3.2	372.50	3	369.17	366.00	0.2	1,296	0.02%
2022/03/14	1	388.50	1	394.50	393.00	0	1,293	0.00%
2022/03/11	2.1	392.76	1	394.00	396.00	1.1	1,304	0.08%
2022/03/10	4	400.13	5	400.01	401.00	-1	1,314	-0.08%
2022/03/09	3	389.83	3	386.50	385.00	0	1,331	0.00%
2022/03/08	5	391.19	3	389.00	384.00	2	1,350	0.15%
2022/03/07	2.4	393.67	4	401.75	390.00	-1.6	1,383	-0.11%
2022/03/04	1	418.50	0	0.00	416.00	1	1,403	0.07%
2022/03/03	2	432.00	1	441.00	426.00	1	1,434	0.07%
2022/03/02	2	427.25	2	432.50	433.50	0	1,451	0.00%
2022/03/01	4	430.25	5	427.70	428.00	-1	1,487	-0.07%
2022/02/25	2	409.00	2	414.27	415.00	0	1,490	0.00%
2022/02/24	3.3	405.07	2	409.50	402.00	1.3	1,502	0.09%
2022/02/23	0	421.00	1	423.50	420.00	-1	1,503	-0.07%
2022/02/22	2.1	418.65	0	0.00	416.00	2.1	1,545	0.14%
2022/02/21	0	431.50	0	0.00	436.00	0	1,619	0.00%
2022/02/18	2	430.75	2	426.75	434.50	0	1,669	0.00%
2022/02/17	3	439.50	3	437.67	433.00	0	1,722	0.00%
2022/02/16	2	436.50	4	438.63	438.50	-2	1,751	-0.11%
2022/02/15	1	425.00	1	430.02	425.00	0	1,762	0.00%
2022/02/14	3	425.34	1	426.50	422.00	2	1,773	0.11%
2022/02/11	5	446.40	6	442.75	448.00	-1	1,779	-0.06%
2022/02/10	11	448.86	11.1	446.84	445.00	-0.1	1,810	-0.01%
2022/02/09	6.1	442.48	10	446.70	448.00	-3.9	1,808	-0.22%
2022/02/08	4	428.27	1.1	428.55	436.50	2.9	1,799	0.16%
2022/02/07	3	407.50	3	409.00	414.00	0	1,797	0.00%
2022/01/26	5	413.80	11	414.19	415.00	-6	1,801	-0.33%
2022/01/25	12	412.78	3	424.00	401.00	9	1,802	0.50%
2022/01/24	4	411.49	4	409.82	430.00	0	1,780	0.00%
2022/01/21	5	435.87	3	430.67	420.50	2	1,829	0.11%
2022/01/20	0	431.00	1.3	434.00	440.50	-1.2	1,882	-0.07%
2022/01/19	1	434.02	0	0.00	430.50	1	1,892	0.05%
2022/01/18	6	444.17	7	445.71	445.00	-1	1,913	-0.05%
2022/01/17	4	427.03	4	429.50	442.00	0	1,929	0.00%
2022/01/14	3.1	408.41	3	413.00	423.00	0.1	1,975	0.01%
2022/01/13	3	424.49	3	424.00	428.50	0	2,024	0.00%
2022/01/12	5.1	434.36	5	428.20	420.50	0.1	2,024	0.00%
2022/01/11	5.1	453.62	3	446.33	448.00	2.1	2,002	0.11%
2022/01/10	5	470.10	4	473.75	469.00	1	2,009	0.05%
2022/01/07	3.1	472.98	0	0.00	465.00	3.1	2,107	0.15%
2022/01/06	3	498.37	0	0.00	496.00	3	2,134	0.14%
2022/01/03	2	531.49	2	543.50	527.00	0	2,245	0.00%
2021/12/30	0	537.00	0	0.00	536.00	0	2,266	0.00%
2021/12/29	3	539.00	3	542.34	544.00	0	2,288	0.00%
2021/12/28	2	545.50	2	543.00	535.00	0	2,308	0.00%
2021/12/27	1	526.00	1	533.00	545.00	0	2,333	0.00%
2021/12/24	1	539.00	2	540.50	535.00	-1	2,346	-0.04%
2021/12/23	1	531.00	1	536.97	533.00	0	2,355	0.00%
2021/12/22	0	0.00	1	528.00	523.00	-1	2,374	-0.04%
2021/12/21	3	528.67	4	530.50	532.00	-1	2,386	-0.04%
2021/12/20	1.1	523.71	1	530.00	514.00	0.1	2,395	0.00%
2021/12/17	2	521.50	2	526.50	524.00	0	2,405	0.00%
2021/12/16	5	530.21	4	526.00	530.00	1	2,427	0.04%
2021/12/15	3.1	515.81	4.1	518.00	521.00	-0.9	2,415	-0.04%
2021/12/14	5.1	502.67	4	505.75	498.00	1.1	2,408	0.04%
2021/12/13	3.5	514.43	1	522.00	505.00	2.5	2,397	0.10%
2021/12/10	5.1	530.23	5	533.40	535.00	0.1	2,386	0.00%
2021/12/09	3.1	536.21	2	524.00	524.00	1.1	2,404	0.04%
2021/12/08	4	554.46	4	545.75	540.00	0	2,400	0.00%
2021/12/07	2.3	554.71	1	547.00	546.00	1.3	2,409	0.05%
2021/12/06	0.1	561.00	0	0.00	560.00	0.1	2,435	0.00%
2021/12/03	3	573.00	3	571.67	566.00	0	2,434	0.00%
2021/12/02	1.1	570.86	1	577.80	561.00	0	2,428	0.00%
2021/12/01	5	570.60	8	570.51	582.00	-3	2,427	-0.12%
2021/11/30	5	555.80	6.2	554.85	553.00	-1.2	2,427	-0.05%
2021/11/29	6	531.81	5.2	534.02	537.00	0.8	2,400	0.03%
2021/11/26	8.4	557.62	6	560.17	544.00	2.4	2,380	0.10%
2021/11/25	4.4	553.68	2	559.99	567.00	2.4	2,358	0.10%
2021/11/24	2.1	582.59	2.2	575.27	580.00	-0.2	2,319	-0.01%
2021/11/23	2.5	589.34	1.3	581.91	577.00	1.1	2,306	0.05%
2021/11/22	7.1	611.08	8	609.38	603.00	-0.9	2,292	-0.04%
2021/11/19	6.2	616.73	5.1	615.21	615.00	1.1	2,291	0.05%
2021/11/18	27	614.04	30.2	617.45	609.00	-3.2	2,249	-0.14%
2021/11/17	8.1	596.20	9	591.67	583.00	-0.9	2,178	-0.04%
2021/11/16	13.1	577.20	12	580.84	585.00	1.1	2,139	0.05%
2021/11/15	2	562.00	3.1	569.68	580.00	-1.1	2,093	-0.05%
2021/11/12	5	532.20	7.4	527.14	528.00	-2.4	2,084	-0.12%
2021/11/11	9.1	521.56	11	520.36	515.00	-2	2,073	-0.09%
2021/11/10	9.4	511.42	7	514.00	515.00	2.4	2,073	0.11%
2021/11/09	6.3	524.72	10	527.90	522.00	-3.8	2,064	-0.18%
2021/11/08	8	518.50	6	515.17	513.00	2	2,030	0.10%
2021/11/05	5	517.60	5	521.00	524.00	0	2,027	0.00%
2021/11/04	8	513.88	8	516.88	515.00	0	2,023	0.00%
2021/11/03	9	510.67	10	509.90	511.00	-1	2,016	-0.05%
2021/11/02	13	523.00	12.1	518.36	505.00	0.9	1,995	0.05%
2021/11/01	11.1	519.38	9	521.78	521.00	2.1	1,960	0.11%
2021/10/29	17.1	524.83	13	520.38	504.00	4.1	1,929	0.21%
2021/10/28	14	523.64	20	533.31	552.00	-6	1,859	-0.32%
2021/10/27	10	496.55	7	499.57	502.00	3	1,791	0.17%
2021/10/26	10	500.10	8.4	503.29	498.00	1.6	1,786	0.09%
2021/10/25	4	492.50	4	496.50	490.00	0	1,778	0.00%
2021/10/22	9	488.00	9	490.33	500.00	0	1,780	0.00%
2021/10/21	11	473.73	13	479.92	480.00	-2	1,767	-0.11%
2021/10/20	2	453.75	2.1	453.67	455.00	-0.1	1,718	0.00%
2021/10/19	5	448.30	7	451.71	456.50	-2	1,729	-0.12%
2021/10/18	14	447.82	16	440.09	444.00	-2	1,744	-0.11%
2021/10/15	16	454.21	20.2	454.09	442.50	-4.2	1,712	-0.25%
2021/10/14	8	429.77	8.2	431.26	447.50	-0.1	1,614	-0.01%
2021/10/13	7	416.12	5	410.62	407.00	2	1,576	0.13%
2021/10/12	16.1	428.96	16.1	414.29	428.50	0	1,606	0.00%
2021/10/08	5	415.53	5	422.31	425.00	0	1,605	0.00%
2021/10/07	3	373.31	7	380.79	386.50	-4	1,572	-0.25%
2021/10/06	2	367.89	0	0.00	351.50	2	1,585	0.13%
2021/10/05	14	374.72	15	368.93	370.50	-1	1,585	-0.06%
2021/10/04	3.1	394.24	3	396.17	375.50	0.1	1,566	0.01%
2021/10/01	6	403.83	8	403.63	407.50	-2	1,534	-0.13%
2021/09/30	7.3	391.40	6	390.75	398.00	1.3	1,510	0.09%
2021/09/29	1.6	399.37	0	0.00	383.50	1.6	1,486	0.10%
2021/09/28	4	419.81	2	421.53	415.50	2	1,466	0.14%
2021/09/27	7	435.10	5	432.10	428.50	2	1,459	0.14%
2021/09/24	3	441.24	2	450.50	438.00	1	1,440	0.07%
2021/09/23	3	450.60	1	467.00	448.00	2	1,431	0.14%
2021/09/22	5.5	457.00	4	454.13	456.50	1.5	1,409	0.11%
2021/09/17	5	467.49	7	467.50	464.50	-2	1,412	-0.14%
2021/09/16	2.6	466.94	6	466.58	465.00	-3.4	1,411	-0.24%
2021/09/15	7	459.43	2	470.75	457.50	5	1,414	0.35%
2021/09/14	11	484.49	8	477.87	473.00	3	1,430	0.21%
2021/09/13	0	455.00	0	0.00	457.50	0	1,435	0.00%
2021/09/10	6	459.67	6	459.92	457.50	0	1,449	0.00%
2021/09/09	3.3	461.45	2	454.75	450.50	1.3	1,463	0.09%
2021/09/08	5	501.10	2	504.00	488.00	3	1,470	0.20%
2021/09/07	11	514.73	12	509.00	503.00	-1	1,527	-0.07%
2021/09/06	5	509.60	5	510.40	508.00	0	1,564	0.00%
2021/09/03	5	506.20	9	507.50	518.00	-4	1,583	-0.25%
2021/09/02	6	500.25	2	498.75	491.00	4	1,558	0.26%
2021/09/01	7	505.07	8	504.25	505.00	-1	1,557	-0.06%
2021/08/31	2	497.25	2	491.75	492.50	0	1,548	0.00%
2021/08/30	2	502.50	2	502.09	494.00	0	1,553	0.00%
2021/08/27	1	504.00	4	502.65	504.00	-3	1,554	-0.19%
2021/08/26	4	505.00	1.1	504.00	505.00	2.9	1,570	0.19%
2021/08/25	6	491.85	7.2	495.48	502.00	-1.2	1,581	-0.07%
2021/08/24	4.1	477.49	4	476.50	472.00	0.1	1,591	0.01%
2021/08/23	5.1	484.16	5	483.40	484.00	0.1	1,622	0.01%
2021/08/20	5	454.10	5	457.00	463.50	0	1,642	0.00%
2021/08/19	3	466.50	3	473.83	457.50	0	1,668	0.00%
2021/08/18	4.2	456.59	4.1	457.63	484.50	0.1	1,716	0.00%
2021/08/17	4.2	476.89	4	462.00	460.00	0.2	1,736	0.01%
2021/08/16	3	500.83	2	500.50	483.00	1	1,759	0.06%
2021/08/13	5	514.60	4	517.25	519.00	1	1,772	0.06%
2021/08/12	6	515.66	5	513.80	514.00	1	1,789	0.06%
2021/08/11	5	511.00	6	508.50	507.00	-1	1,832	-0.05%
2021/08/10	5	522.61	5	522.80	524.00	0	1,844	0.00%
2021/08/09	4.5	529.75	4	529.75	518.00	0.5	1,881	0.03%
2021/08/06	4	552.75	5	556.00	554.00	-1	1,911	-0.05%
2021/08/05	5	564.79	5	568.80	561.00	0	1,947	0.00%
2021/08/04	4.5	581.98	4	577.25	572.00	0.5	2,019	0.03%
2021/08/03	2	591.47	6	587.67	590.00	-4	2,047	-0.19%
2021/08/02	7	581.86	5	582.59	588.00	2	2,078	0.10%
2021/07/30	2	574.04	2	584.50	572.00	0	2,105	0.00%
2021/07/29	6	586.43	5	588.80	590.00	1	2,126	0.05%
2021/07/28	10.2	579.43	13	575.54	560.00	-2.8	2,140	-0.13%
2021/07/27	6.8	601.54	5	607.60	595.00	1.8	2,138	0.08%
2021/07/26	4	612.97	7	604.38	627.00	-3	2,131	-0.14%
2021/07/23	6.1	561.57	7	560.43	570.00	-1	2,183	-0.04%
2021/07/22	6	556.84	7.6	561.23	558.00	-1.6	2,176	-0.07%
2021/07/21	3.5	538.91	2.1	542.81	532.00	1.4	2,163	0.06%
2021/07/20	0	532.00	0	0.00	528.00	0	2,168	0.00%
2021/07/19	2.1	559.09	2	548.00	547.00	0.1	2,197	0.01%
2021/07/16	14	569.21	17.1	563.22	557.00	-3.1	2,212	-0.14%
2021/07/15	3	518.00	5.1	543.90	555.00	-2.1	2,162	-0.10%
2021/07/14	1	514.88	2	505.50	505.00	-1	2,151	-0.05%
2021/07/13	6.1	545.75	4	517.56	508.00	2	2,194	0.09%
2021/07/12	1	516.08	5	518.40	527.00	-4	2,196	-0.18%
2021/07/09	1	475.00	5	484.10	479.50	-4	2,210	-0.18%
2021/07/07	3	504.67	3	502.83	497.50	0	2,276	0.00%
2021/07/06	1	508.02	0	0.00	500.00	1	2,323	0.04%
2021/07/05	1	519.01	3	520.67	517.00	-2	2,367	-0.08%
2021/07/02	5	511.00	5	502.60	508.00	0	2,375	0.00%
2021/07/01	2	503.50	1.1	508.54	497.00	0.9	2,397	0.04%
2021/06/30	7	509.43	2	509.00	504.00	5	2,451	0.20%
2021/06/29	5	508.40	6	498.00	497.00	-1	2,527	-0.04%
2021/06/28	2	502.00	3.1	510.61	509.00	-1.1	2,555	-0.04%
2021/06/25	8.1	508.02	6	503.75	497.00	2.1	2,558	0.08%
2021/06/24	9	505.61	6	501.35	507.00	3	2,561	0.12%
2021/06/23	4	502.75	7.5	512.02	512.00	-3.5	2,569	-0.14%
2021/06/22	7.6	522.22	9	498.24	496.00	-1.5	2,560	-0.06%
2021/06/21	6	537.83	6	540.00	534.00	0	2,523	0.00%
2021/06/18	15.1	555.07	17	550.12	541.00	-1.9	2,502	-0.08%
2021/06/17	12	542.00	16	545.38	551.00	-4	2,473	-0.16%
2021/06/16	14	556.36	10.1	538.01	531.00	3.9	2,439	0.16%
2021/06/15	9.2	523.15	8.4	534.10	545.00	0.8	2,386	0.03%
2021/06/11	7.1	476.14	3.3	478.46	496.00	3.8	2,357	0.16%
2021/06/10	9	459.89	9	456.72	452.00	0	2,361	0.00%
2021/06/09	2	456.00	2	456.75	448.00	0	2,379	0.00%
2021/06/08	4	459.25	4	449.50	446.00	0	2,442	0.00%
2021/06/07	4	451.88	6	453.67	459.00	-2	2,545	-0.08%
2021/06/04	3	448.83	3	448.50	449.00	0	2,579	0.00%
2021/06/03	2	458.00	4	456.88	459.00	-2	2,642	-0.08%
2021/06/02	6	446.17	6.1	449.98	448.50	-0.1	2,714	0.00%
2021/06/01	13	458.59	11	446.59	445.00	2	2,783	0.07%
2021/05/31	12	452.42	12.1	454.74	456.00	-0.1	2,852	0.00%
2021/05/28	11	441.68	10	442.40	438.00	1	2,935	0.03%
2021/05/27	7	441.57	8.5	440.01	446.50	-1.5	3,025	-0.05%
2021/05/26	25	434.80	27.2	439.08	440.00	-2.2	3,042	-0.07%
2021/05/25	9	420.33	7.2	416.91	420.00	1.8	3,094	0.06%
2021/05/24	9	390.17	9.1	389.09	399.00	-0.1	3,185	0.00%
2021/05/21	7	379.86	6.2	377.03	376.00	0.8	3,238	0.02%
2021/05/20	5	376.03	5	380.00	375.00	0	3,324	0.00%
2021/05/19	5	380.60	5	372.40	376.00	0	3,381	0.00%
2021/05/18	2	348.27	2.1	353.76	369.00	-0.1	3,466	0.00%
2021/05/17	13.1	341.31	13	348.04	335.50	0.1	3,541	0.00%
2021/05/14	4.5	378.74	6.1	376.36	364.00	-1.6	3,581	-0.04%
2021/05/13	2	367.01	3	370.67	366.00	-1	3,637	-0.03%
2021/05/12	9.1	355.86	8	358.44	362.00	1.1	3,839	0.03%
2021/05/11	6.3	367.17	6	361.50	354.00	0.3	3,920	0.01%
2021/05/10	4.1	406.47	4	393.00	393.00	0.1	3,995	0.00%
2021/05/07	5	410.90	6.2	403.55	415.50	-1.2	4,056	-0.03%
2021/05/06	2	388.76	3	382.50	380.00	-1	4,150	-0.02%
2021/05/05	1.1	405.62	1	385.17	385.00	0.1	4,222	0.00%
2021/05/04	6.2	409.83	6.1	406.58	405.00	0.1	4,324	0.00%
2021/05/03	2.3	454.25	1	484.00	449.50	1.3	4,465	0.03%
2021/04/29	7	502.71	7.1	496.89	499.00	-0.1	4,597	0.00%
2021/04/28	3	482.83	2	495.50	479.00	1	4,575	0.02%
2021/04/27	3	487.66	6	487.42	490.00	-3	4,652	-0.06%
2021/04/26	3	487.00	2	491.00	479.50	1	4,657	0.02%
2021/04/23	2.1	485.31	2	486.00	485.00	0.1	4,675	0.00%
2021/04/22	5	516.60	5	495.98	494.50	0	4,727	0.00%
2021/04/21	5.1	506.29	5	503.20	505.00	0.1	4,747	0.00%
2021/04/20	6	506.67	6.1	513.84	513.00	-0.1	4,837	0.00%
2021/04/19	7.2	502.51	8.1	492.68	490.00	-0.9	4,866	-0.02%
2021/04/16	2.2	537.30	1	531.19	531.00	1.2	4,884	0.02%
2021/04/15	9	527.22	11	536.27	553.00	-2	4,983	-0.04%
2021/04/14	6	539.11	5.1	533.84	530.00	0.9	5,123	0.02%
2021/04/13	5.4	560.60	5	558.60	549.00	0.4	5,253	0.01%
2021/04/12	7.6	555.43	8	553.00	551.00	-0.4	5,289	-0.01%
2021/04/09	8.7	586.88	5	596.44	585.00	3.6	5,373	0.07%
2021/04/08	4	614.23	6	616.83	618.00	-2	5,531	-0.04%
2021/04/07	13	612.69	7	608.71	610.00	6	5,611	0.11%
2021/04/06	17.1	620.44	16	617.13	617.00	1.1	5,641	0.02%
2021/04/01	22	603.28	19	608.95	607.00	3	5,680	0.05%
2021/03/31	2.1	569.77	2	573.51	578.00	0.1	5,705	0.00%
2021/03/30	0	588.00	0	0.00	588.00	0	5,687	0.00%
2021/03/29	0	578.00	1	569.00	566.00	-1	5,713	-0.02%
2021/03/26	0.1	574.30	0	560.00	580.00	0.1	5,762	0.00%
2021/03/25	0	0.00	0	526.00	530.00	0	5,791	0.00%
2021/03/24	0	502.50	0	0.00	507.00	0	5,918	0.00%
2021/03/23	0	0.00	1	500.00	494.00	-1	5,998	-0.02%
2021/03/22	1	498.00	2	501.50	493.50	-1	6,056	-0.02%
2021/03/19	2.1	495.95	2.1	506.06	507.00	0	6,150	0.00%
2021/03/18	1.1	509.81	8	509.13	515.00	-6.9	6,243	-0.11%
2021/03/17	2.1	481.05	7.2	490.94	499.00	-5.2	6,357	-0.08%
2021/03/16	15	482.50	15	486.93	481.00	0	6,426	0.00%
2021/03/15	7	485.07	8	480.56	477.00	-1	6,384	-0.02%
2021/03/12	16	484.13	20	479.15	482.50	-4	6,356	-0.06%
2021/03/11	26	471.31	27	475.63	477.00	-1	6,297	-0.02%
2021/03/10	9	456.11	10	454.30	458.00	-1	6,199	-0.02%
2021/03/09	19	453.32	18.1	451.75	451.00	0.9	6,157	0.01%
2021/03/08	31	466.10	27.1	463.91	452.50	4	6,090	0.06%
2021/03/05	24.2	453.84	25	457.43	465.00	-0.8	6,006	-0.01%
2021/03/04	27.1	465.61	23.1	457.50	451.00	4	5,930	0.07%
2021/03/03	31.1	462.67	34.1	464.58	480.00	-3.1	5,837	-0.05%
2021/03/02	30	501.93	40.2	496.99	457.00	-10.2	5,747	-0.18%
2021/02/26	15	489.40	11	491.41	495.00	4	5,662	0.07%
2021/02/25	43	496.43	32	495.98	495.00	11	5,662	0.19%
2021/02/24	28.1	490.51	30	489.62	480.00	-1.9	5,576	-0.03%
2021/02/23	25	473.38	27	478.02	479.00	-2	5,658	-0.04%
2021/02/22	42.2	466.63	33	469.03	474.00	9.2	5,774	0.16%
2021/02/19	26.1	448.10	16	441.37	441.00	10.1	5,833	0.17%
2021/02/18	23	424.49	25	434.68	447.00	-2	5,921	-0.03%
2021/02/17	31	409.66	29	413.38	412.00	2	5,911	0.03%
2021/02/05	23	411.59	23	409.87	406.00	0	5,894	0.00%
2021/02/04	30	409.02	27	411.02	402.50	3	5,840	0.05%
2021/02/03	57	436.58	61	434.49	419.00	-4	5,764	-0.07%
2021/02/02	70	406.19	66.1	413.11	426.50	3.9	5,545	0.07%
2021/02/01	20.1	400.00	18	398.28	388.00	2.1	5,421	0.04%
2021/01/29	25	408.34	33	405.14	396.00	-8	5,370	-0.15%
2021/01/28	44	409.67	47.1	410.62	398.00	-3.1	5,280	-0.06%
2021/01/27	25	396.94	31.4	400.55	412.00	-6.4	5,162	-0.12%
2021/01/26	48.2	415.59	36	405.29	382.00	12.2	5,069	0.24%
2021/01/25	38	413.42	37	407.68	410.00	1	4,929	0.02%
2021/01/22	30	376.20	34.1	382.54	393.00	-4.1	4,753	-0.09%
2021/01/21	8	349.19	21	351.33	357.50	-13	4,590	-0.28%
2021/01/20	41	354.65	34	352.07	340.00	7	4,543	0.15%
2021/01/19	24	343.21	27	343.31	341.00	-3	4,462	-0.07%
2021/01/18	21.1	345.44	18	343.25	340.50	3.1	4,447	0.07%
2021/01/15	25.1	367.55	23.2	365.02	351.00	1.9	4,417	0.04%
2021/01/14	15.1	365.20	16	367.19	369.00	-0.9	4,348	-0.02%
2021/01/13	17	371.17	16.1	372.32	363.50	0.9	4,311	0.02%
2021/01/12	13.2	361.97	13.1	358.04	359.00	0.1	4,208	0.00%
2021/01/11	19	367.63	14	368.82	366.00	5	4,163	0.12%
2021/01/08	41.2	372.65	31	365.39	360.00	10.2	4,151	0.25%
2021/01/07	25.1	357.19	31.1	365.34	374.50	-6.1	4,160	-0.15%
2021/01/06	31.1	366.35	25	364.30	340.50	6.1	4,013	0.15%
2021/01/05	10	347.05	7	348.71	364.50	3	3,931	0.08%
2021/01/04	30.2	348.25	30	349.97	352.50	0.2	3,893	0.00%
2020/12/31	24	330.38	25	332.02	334.00	-1	3,866	-0.03%
2020/12/30	9	300.11	21.2	303.30	312.00	-12.2	3,713	-0.33%
2020/12/29	16	287.97	19	289.79	284.00	-3	3,747	-0.08%
2020/12/28	20	292.30	14	293.54	285.00	6	3,733	0.16%
2020/12/25	8.1	285.04	17	286.18	293.50	-8.9	3,657	-0.24%
2020/12/24	3	272.83	5	269.40	267.00	-2	3,578	-0.06%
2020/12/23	5	269.90	6	271.42	273.50	-1	3,593	-0.03%
2020/12/22	11.1	278.82	5	280.80	269.50	6.1	3,659	0.17%
2020/12/21	16.1	277.75	17	279.56	282.00	-0.9	3,702	-0.03%
2020/12/18	71.1	288.89	70	291.09	281.00	1	3,795	0.03%
2020/12/17	16	260.54	17	257.53	274.50	-1	3,674	-0.03%
2020/12/16	6	265.75	5	267.30	264.00	1	3,617	0.03%
2020/12/15	9	265.38	31	265.81	258.00	-22	3,584	-0.61%
2020/12/14	19	295.37	8	297.31	284.00	11	3,535	0.31%
2020/12/11	38	306.03	36.1	309.13	315.50	1.9	3,564	0.05%
2020/12/10	21.1	293.98	3	316.33	287.00	18.1	3,530	0.51%
2020/12/09	3	306.83	4	308.50	306.00	-1	3,455	-0.03%
2020/12/08	0	0.00	5	292.60	305.00	-5	3,449	-0.14%
2020/12/04	5	281.58	0	0.00	274.00	5	3,433	0.15%
2020/12/03	0	0.00	4	309.00	304.00	-4	3,422	-0.12%
2020/12/02	5	300.80	0	0.00	300.50	5	3,426	0.15%
2020/12/01	1	309.00	0	0.00	315.00	1	3,423	0.03%
2020/11/30	0	0.00	2	312.00	312.00	-2	3,420	-0.06%
2020/11/27	0	0.00	20	280.25	284.00	-20	3,411	-0.59%
2020/11/25	1	284.50	1	290.44	284.50	0	3,378	0.00%
2020/11/24	3	301.22	1	300.50	316.00	2	3,341	0.06%
2020/11/23	4	276.00	1	265.00	287.50	3	3,284	0.09%
2020/11/20	22	258.18	23.1	258.17	261.50	-1.1	3,262	-0.03%
2020/11/19	22.1	232.11	27	232.94	240.50	-4.9	3,046	-0.16%
2020/11/18	21	210.40	17.1	206.25	219.00	3.9	2,857	0.14%
2020/11/17	45	198.69	35	197.91	199.50	10	2,705	0.37%
2020/11/16	32	179.50	28.1	182.34	188.00	3.9	2,565	0.15%
2020/11/13	5	172.50	6	171.17	171.00	-1	2,462	-0.04%
2020/11/12	1	165.00	2	166.50	163.00	-1	2,413	-0.04%
2020/11/11	1	163.50	3	165.67	166.00	-2	2,389	-0.08%
2020/11/10	2	162.00	1	165.00	160.50	1	2,372	0.04%
2020/11/09	4	162.12	4	163.13	164.00	0	2,354	0.00%
2020/11/06	24	164.48	33	164.92	161.00	-9	2,327	-0.39%
2020/11/05	0	0.00	3	154.33	156.00	-3	2,277	-0.13%
2020/11/04	3	152.33	1	153.50	152.50	2	2,275	0.09%
2020/11/03	0	0.00	3	155.67	155.50	-3	2,273	-0.13%
2020/11/02	3	151.33	2	151.25	151.00	1	2,276	0.04%
2020/10/30	0	0.00	1	154.50	151.50	-1	2,343	-0.04%
2020/10/29	2	154.00	2	154.75	155.00	0	2,368	0.00%
2020/10/28	1	152.00	0	0.00	152.50	1	2,359	0.04%
2020/10/27	1	157.00	1	155.50	157.50	0	2,355	0.00%
2020/10/26	2	157.50	22	154.43	153.50	-20	2,353	-0.85%
2020/10/23	5	161.20	2	164.00	161.00	3	2,341	0.13%
2020/10/22	2	161.75	2	165.00	163.50	0	2,357	0.00%
2020/10/21	4	164.00	2	166.50	163.00	2	2,352	0.09%
2020/10/20	0	0.00	1	165.00	165.00	-1	2,371	-0.04%
2020/10/16	6	165.67	0	0.00	161.00	6	2,414	0.25%
2020/10/15	15	173.17	16	173.91	173.00	-1	2,377	-0.04%
2020/10/14	2	167.75	3	169.00	166.50	-1	2,242	-0.04%
2020/10/13	9	167.50	6	168.92	168.00	3	2,245	0.13%
2020/10/12	2	165.00	0	0.00	163.00	2	2,176	0.09%
2020/10/08	16.1	168.79	4	166.00	165.00	12.1	2,179	0.56%
2020/10/07	1	163.00	1	165.00	164.00	0	2,103	0.00%
2020/10/06	20	161.10	26	161.85	163.00	-6	2,091	-0.29%
2020/10/05	2	154.00	1	155.00	154.50	1	1,987	0.05%
2020/09/30	1	150.00	1	149.50	149.50	0	1,973	0.00%
2020/09/29	6	146.25	4	147.13	144.50	2	2,013	0.10%
2020/09/25	14	154.14	14	148.46	148.00	0	2,103	0.00%
2020/09/24	19	157.05	19	156.21	158.50	0	2,134	0.00%
2020/09/23	10	154.80	10	155.80	155.50	0	2,255	0.00%
2020/09/22	1	146.50	0	0.00	146.50	1	2,192	0.05%
2020/09/21	13	154.12	12	152.58	153.00	1	2,191	0.05%
2020/09/18	0	0.00	2	151.25	156.50	-2	2,209	-0.09%
2020/09/17	2	153.25	2	152.00	152.50	0	2,316	0.00%
2020/09/16	7	150.71	13	151.35	151.00	-6	2,413	-0.25%
2020/09/15	4	147.00	5	148.10	143.50	-1	2,347	-0.04%
2020/09/14	3	134.50	7	135.50	137.50	-4	2,255	-0.18%
2020/09/10	0	0.00	1	129.00	126.50	-1	2,239	-0.04%
2020/09/08	2	125.50	1	125.50	126.50	1	2,244	0.04%
2020/09/07	1	129.50	0	0.00	124.00	1	2,255	0.04%
2020/09/03	0	0.00	2	136.25	132.00	-2	2,273	-0.09%
2020/09/02	1	132.50	0	0.00	134.00	1	2,279	0.04%
2020/08/27	0	0.00	1	133.00	129.50	-1	2,387	-0.04%
2020/08/25	0	0.00	1	132.00	130.00	-1	2,454	-0.04%
2020/08/24	2	125.50	2	129.75	131.00	0	2,460	0.00%
2020/08/21	2	124.00	2	123.75	125.50	0	2,478	0.00%
2020/08/20	3	125.50	2	121.50	118.50	1	2,474	0.04%
2020/08/19	3	132.33	7	134.36	130.50	-4	2,521	-0.16%
2020/08/18	2	138.75	0	0.00	137.00	2	2,513	0.08%
2020/08/17	0	0.00	3	146.17	147.00	-3	2,496	-0.12%
2020/08/14	1	138.50	2	142.00	143.00	-1	2,516	-0.04%
2020/08/13	1	143.00	1	142.00	141.00	0	2,559	0.00%
2020/08/12	2	143.00	0	0.00	144.00	2	2,648	0.08%
2020/08/11	1	142.00	0	0.00	143.00	1	2,663	0.04%
2020/08/07	0	0.00	2	149.00	148.00	-2	2,650	-0.08%
2020/08/06	3	152.00	1	151.50	151.50	2	2,640	0.08%
2020/08/05	4	157.00	5	155.60	156.50	-1	2,620	-0.04%
2020/08/04	2	149.00	3	147.33	151.50	-1	2,551	-0.04%
2020/08/03	3	145.00	0	0.00	143.50	3	2,522	0.12%
2020/07/29	0	0.00	1	141.50	142.50	-1	2,519	-0.04%
2020/07/28	4	142.63	3	143.17	138.00	1	2,517	0.04%
2020/07/27	1	139.50	1	140.00	139.50	0	2,520	0.00%
2020/07/24	1	148.50	1	148.50	143.50	0	2,526	0.00%
2020/07/23	1	145.50	0	0.00	147.00	1	2,487	0.04%
2020/07/22	3	150.00	1	150.50	151.00	2	2,461	0.08%
2020/07/21	0	0.00	2	144.00	146.00	-2	2,410	-0.08%
2020/07/20	1	136.00	1	140.00	138.50	0	2,387	0.00%
2020/07/17	4	145.38	4	143.63	142.50	0	2,376	0.00%
2020/07/16	0	0.00	3	146.00	144.50	-3	2,339	-0.13%
2020/07/15	4	144.50	2	141.75	142.00	2	2,307	0.09%
2020/07/14	2	146.75	0	0.00	146.50	2	2,275	0.09%
2020/07/13	5	150.30	6.1	151.75	151.50	-1.1	2,239	-0.05%
2020/07/10	1	161.00	1	163.00	158.00	0	2,195	0.00%
2020/07/09	5	167.70	9	163.83	164.00	-4	2,164	-0.18%
2020/07/08	15	166.67	16	166.13	163.00	-1	2,128	-0.05%
2020/07/07	10	162.70	0	0.00	161.00	10	2,066	0.48%
2020/07/06	10	170.95	5	169.40	169.50	5	1,994	0.25%
2020/07/03	20	166.88	22	166.77	167.50	-2	1,917	-0.10%
2020/07/02	22	156.89	25	157.00	159.00	-3	1,784	-0.17%
2020/07/01	3	142.33	5	147.50	148.50	-2	1,554	-0.13%
2020/06/30	0	0.00	2	133.00	135.00	-2	1,472	-0.14%
2020/06/29	7	135.79	1	138.00	132.50	6	1,449	0.41%
2020/06/24	11	136.82	11	138.00	139.50	0	1,403	0.00%
2020/06/23	18	135.11	22.1	134.86	134.00	-4.1	1,274	-0.32%
2020/06/22	15	129.63	14	128.96	130.00	1	1,125	0.09%
2020/06/19	0	0.00	1	122.50	121.50	-1	1,061	-0.09%
2020/06/18	1	121.50	2	121.00	121.00	-1	1,060	-0.09%
2020/06/17	1	121.50	1	121.50	119.50	0	1,061	0.00%
2020/06/15	0	0.00	1	123.50	119.50	-1	1,078	-0.09%
2020/06/11	3	123.67	2	124.00	122.00	1	1,075	0.09%
2020/06/09	1	129.00	0	0.00	128.00	1	1,076	0.09%
2020/06/08	3	131.50	5	132.10	130.00	-2	1,087	-0.18%
2020/06/05	1	128.50	0	0.00	129.00	1	1,033	0.10%
2020/06/04	5	127.80	0	0.00	127.00	5	1,035	0.48%
2020/06/03	4	129.63	4	128.75	129.50	0	1,022	0.00%
2020/06/02	6	129.75	0	128.00	127.50	6	991	0.60%
2020/06/01	0	0.00	4	127.38	130.50	-4	960	-0.42%
2020/05/29	0	0.00	2	125.00	123.50	-2	920	-0.22%
2020/05/28	4	126.00	4	130.00	123.50	0	914	0.00%
2020/05/27	5	127.10	1	126.00	126.50	4	886	0.45%
2020/05/26	4.1	128.13	4	128.38	128.50	0.1	877	0.01%
2020/05/25	1	117.50	4	119.63	120.00	-3	805	-0.37%
2020/05/22	3	117.50	3	117.50	116.00	0	801	0.00%
2020/05/21	1	119.00	1	120.00	120.00	0	786	0.00%
2020/05/20	4	118.13	2	120.25	120.00	2	756	0.26%
2020/05/19	0	0.00	1	119.00	116.00	-1	711	-0.14%
2020/05/18	0	0.00	1	109.00	111.50	-1	617	-0.16%
2020/05/15	0	0.00	1	101.00	101.50	-1	614	-0.16%
2020/05/14	1	104.50	0	0.00	103.00	1	610	0.16%
2020/05/11	0	0.00	2	108.00	109.00	-2	622	-0.32%
2020/05/08	1	106.00	0	0.00	105.00	1	620	0.16%
2020/05/07	4	108.75	6	110.17	107.50	-2	622	-0.32%
2020/05/04	1	103.00	1	106.00	106.00	0	645	0.00%
2020/04/30	4	106.88	5	106.80	106.00	-1	677	-0.15%
2020/04/29	4	100.60	7	101.29	104.50	-3	669	-0.45%
2020/04/28	1	95.50	0	0.00	95.40	1	661	0.15%
2020/04/24	0	0.00	2	92.80	93.30	-2	688	-0.29%
2020/04/23	2	92.40	0	0.00	92.40	2	708	0.28%
2020/04/21	0	0.00	2	92.00	90.10	-2	740	-0.27%
2020/04/20	0	0.00	5	94.18	94.00	-5	745	-0.67%
2020/04/17	6	96.38	1.1	95.85	93.90	4.9	750	0.65%
2020/04/15	2	93.90	5	93.80	93.00	-3	756	-0.40%
2020/04/14	2	91.90	4	92.08	92.40	-2	759	-0.26%
2020/04/13	3	89.80	3	89.70	89.00	0	765	0.00%
2020/04/10	1	90.40	0	0.00	91.80	1	767	0.13%
2020/04/09	7	91.57	2	94.00	91.50	5	795	0.63%
2020/04/08	2	90.30	7	92.13	92.00	-5	799	-0.63%
2020/04/07	1.1	90.45	1	90.90	90.00	0.1	825	0.01%
2020/04/06	5	83.80	1	84.50	84.90	4	823	0.49%
2020/03/23	0	0.00	5	72.90	74.50	-5	907	-0.55%
2020/03/20	0	0.00	1	72.20	72.70	-1	935	-0.11%
2020/03/19	8	67.49	0	0.00	66.10	8	938	0.85%
2020/03/13	2	83.20	1	83.20	85.40	1	1,017	0.10%
2020/03/12	2	94.80	0	0.00	92.30	2	1,031	0.19%
2020/03/10	1	98.50	1	99.80	100.50	0	1,042	0.00%
2020/03/09	1	102.00	0	0.00	100.50	1	1,128	0.09%
2020/03/06	1	106.50	0	0.00	105.50	1	1,178	0.08%
2020/02/27	2	111.25	0	0.00	106.50	2	1,162	0.17%
2020/02/26	1	115.50	0	0.00	113.00	1	1,148	0.09%
2020/02/25	0	0.00	1	110.50	114.00	-1	1,139	-0.09%
2020/02/24	1	115.00	0	0.00	114.00	1	1,129	0.09%
2020/02/19	1	117.00	0	0.00	117.00	1	1,127	0.09%
2020/02/18	3	117.67	1	118.00	116.50	2	1,127	0.18%
2020/02/17	2	119.50	0	0.00	120.00	2	1,113	0.18%
2020/02/13	0	0.00	1	121.00	119.50	-1	1,112	-0.09%
2020/02/12	1	119.00	0	0.00	118.50	1	1,120	0.09%
2020/02/10	1	113.05	1	115.50	115.00	0	1,141	0.00%
2020/02/07	2	118.25	1	120.00	117.50	1	1,140	0.09%
2020/02/06	0	0.00	1	120.50	121.00	-1	1,127	-0.09%
2020/02/05	1	117.50	0	0.00	118.00	1	1,118	0.09%
2020/02/04	2	120.00	1	119.50	120.00	1	1,102	0.09%
2020/02/03	1	110.00	1	117.00	117.00	0	1,075	0.00%
2020/01/31	1	120.00	2	116.25	119.50	-1	1,063	-0.09%
2020/01/20	4	135.25	4	133.63	133.50	0	1,102	0.00%
2020/01/17	1	135.00	0	0.00	135.00	1	1,159	0.09%
2020/01/16	2	134.75	4	134.00	134.00	-2	1,144	-0.17%
2020/01/06	0	0.00	1	129.00	129.00	-1	1,202	-0.08%
2020/01/03	1	131.00	0	0.00	129.00	1	1,205	0.08%
2020/01/02	1	134.00	0	0.00	133.50	1	1,181	0.08%
2019/12/31	3	134.83	2	134.25	132.00	1	1,197	0.08%
2019/12/27	2	132.25	1	134.50	132.00	1	1,189	0.08%
2019/12/26	3	132.33	3	132.67	131.00	0	1,170	0.00%
2019/12/25	1	128.00	2	128.00	129.50	-1	1,151	-0.09%
2019/12/24	0	0.00	1	128.50	128.00	-1	1,149	-0.09%
2019/12/23	2	130.50	1	131.00	128.50	1	1,150	0.09%
2019/12/20	0	0.00	1	132.50	130.50	-1	1,144	-0.09%
2019/12/19	0	0.00	2	132.50	132.00	-2	1,139	-0.18%
2019/12/18	1	131.00	2	135.75	131.00	-1	1,134	-0.09%
2019/12/17	4	131.00	3	131.33	132.50	1	1,099	0.09%
2019/12/16	1	129.00	3	128.17	128.50	-2	1,070	-0.19%
2019/12/13	10	129.35	7	129.93	127.00	3	1,064	0.28%
2019/12/12	6	131.00	22	131.98	132.00	-16	1,024	-1.56%
2019/12/10	2	127.75	3	127.67	127.00	-1	994	-0.10%
2019/12/09	14	129.68	13	129.73	127.50	1	999	0.10%
2019/12/06	6	127.58	5	127.50	127.50	1	979	0.10%
2019/12/05	2	126.00	0	0.00	123.50	2	949	0.21%
2019/12/04	10	128.15	8	128.31	124.00	2	943	0.21%
2019/12/03	0	0.00	4	126.63	127.50	-4	859	-0.47%
2019/12/02	1	114.50	0	0.00	116.00	1	817	0.12%
2019/11/27	1	118.00	1	117.50	118.00	0	853	0.00%
2019/11/22	1	115.50	0	0.00	115.50	1	956	0.10%
2019/11/18	4	116.88	0	0.00	116.50	4	990	0.40%
2019/11/15	1	116.00	0	0.00	116.00	1	1,000	0.10%
2019/11/14	0	116.00	1	114.50	115.00	-1	1,011	-0.10%
2019/11/13	0	0.00	1	116.00	117.00	-1	1,013	-0.10%
2019/11/11	1	115.00	0	0.00	114.50	1	1,035	0.10%
2019/11/07	2	120.00	0	0.00	119.00	2	1,047	0.19%
2019/10/31	1	130.00	1	129.50	126.00	0	1,078	0.00%
2019/10/29	0	0.00	1	130.50	129.50	-1	1,080	-0.09%
2019/10/28	1	127.00	0	0.00	129.00	1	1,053	0.09%
2019/10/25	2	129.50	2	129.00	127.00	0	1,051	0.00%
2019/10/24	0	0.00	1	123.50	125.00	-1	1,015	-0.10%
2019/10/15	2	128.00	1	129.00	125.50	1	1,210	0.08%
2019/10/08	0	0.00	1	121.50	120.00	-1	1,159	-0.09%
2019/10/07	0	0.00	1	124.00	122.00	-1	1,195	-0.08%
2019/10/04	1	122.50	0	0.00	121.50	1	1,229	0.08%
2019/09/23	1	116.00	1	115.50	116.00	0	1,319	0.00%
2019/09/20	1	119.00	1	118.00	118.00	0	1,362	0.00%
2019/09/17	1	117.00	0	0.00	117.00	1	1,406	0.07%
2019/09/16	2	115.75	1	116.00	116.00	1	1,404	0.07%
2019/09/12	1	120.00	0	0.00	120.00	1	1,393	0.07%
2019/09/10	1	122.00	0	0.00	120.50	1	1,390	0.07%
2019/09/06	2	125.75	2	125.50	125.00	0	1,384	0.00%
2019/09/05	1	128.00	0	0.00	127.00	1	1,395	0.07%
2019/09/04	0	0.00	1	127.50	128.50	-1	1,391	-0.07%
2019/09/03	0	0.00	1	127.00	124.00	-1	1,414	-0.07%
2019/08/30	1	126.00	1	127.00	126.00	0	1,413	0.00%
2019/08/29	4	130.00	1	129.50	128.00	3	1,400	0.21%
2019/08/28	0	0.00	1	126.00	124.50	-1	1,360	-0.07%
2019/08/27	3	125.33	2	126.50	126.50	1	1,366	0.07%
2019/08/23	2	122.50	1.1	121.10	121.50	1	1,344	0.07%
2019/08/20	2	122.00	1	120.50	121.00	1	1,373	0.07%
2019/08/15	1	115.50	1	116.50	116.50	0	1,502	0.00%
2019/08/12	1	126.00	0	0.00	123.50	1	1,495	0.07%
2019/08/08	0	0.00	2	125.00	124.00	-2	1,492	-0.13%
2019/08/07	3	121.83	0	0.00	120.00	3	1,501	0.20%
2019/08/06	1	120.00	1	122.50	122.00	0	1,495	0.00%
2019/08/02	1	128.00	0	0.00	127.50	1	1,484	0.07%
2019/08/01	2	130.50	1	132.00	131.00	1	1,474	0.07%
2019/07/30	2	130.75	1	131.50	131.50	1	1,460	0.07%
2019/07/29	1	137.50	1	139.00	136.00	0	1,442	0.00%
2019/07/26	2	135.50	1	137.00	137.00	1	1,452	0.07%
2019/07/25	4	143.00	6	145.50	140.00	-2	1,418	-0.14%
2019/07/24	1	140.50	0	0.00	140.50	1	1,319	0.08%
2019/07/23	4	140.13	1	142.00	138.00	3	1,312	0.23%
2019/07/22	2	139.75	5	140.30	142.50	-3	1,297	-0.23%
2019/07/18	2	133.75	4	133.25	134.00	-2	1,247	-0.16%
2019/07/15	1	128.50	1	129.50	127.50	0	1,279	0.00%
2019/07/11	0	0.00	2	133.00	127.50	-2	1,276	-0.16%
2019/07/09	1	123.00	2	122.25	123.00	-1	1,217	-0.08%
2019/07/08	0	0.00	1	122.00	120.50	-1	1,216	-0.08%
2019/07/05	1	119.50	0	0.00	119.00	1	1,236	0.08%
2019/07/04	0	0.00	1	118.50	118.50	-1	1,242	-0.08%
2019/07/03	2	119.00	0	0.00	117.00	2	1,252	0.16%
2019/07/02	1	120.00	3	120.50	122.00	-2	1,243	-0.16%
2019/07/01	2	121.25	0	0.00	120.00	2	1,247	0.16%
2019/06/27	2	118.75	2	119.75	119.00	0	1,242	0.00%
2019/06/26	0	0.00	4	115.75	116.00	-4	1,203	-0.33%
2019/06/25	1	110.00	0	0.00	109.50	1	1,193	0.08%
2019/06/20	0	0.00	1	113.00	114.50	-1	1,280	-0.08%
2019/06/19	1	112.00	1	112.00	112.00	0	1,301	0.00%
2019/06/17	1	110.50	1	110.50	111.00	0	1,460	0.00%
2019/06/13	1	111.00	1	112.50	110.00	0	1,476	0.00%
2019/06/12	1	107.50	8	108.94	108.50	-7	1,508	-0.46%
2019/06/11	5	109.40	3	109.50	108.50	2	1,521	0.13%
2019/06/10	0	0.00	1	102.00	106.00	-1	1,485	-0.07%
2019/06/06	1	100.50	0	0.00	101.00	1	1,475	0.07%
2019/06/05	1	101.00	0	0.00	100.50	1	1,487	0.07%
2019/06/04	2	100.70	0	0.00	100.00	2	1,491	0.13%
2019/06/03	1	101.00	1	100.50	100.50	0	1,502	0.00%
2019/05/31	2	105.25	0	0.00	105.00	2	1,503	0.13%
2019/05/30	0	0.00	1	104.00	104.00	-1	1,492	-0.07%
2019/05/29	2	102.00	4	102.00	102.50	-2	1,486	-0.13%
2019/05/28	0	0.00	1	106.50	104.00	-1	1,483	-0.07%
2019/05/27	1	109.50	1	106.00	105.00	0	1,518	0.00%
2019/05/24	10	112.70	4	111.88	108.00	6	1,501	0.40%
2019/05/23	2	110.25	3	111.17	113.00	-1	1,419	-0.07%
2019/05/20	3	103.00	3	103.50	100.50	0	1,406	0.00%
2019/05/17	4	99.83	7	100.57	100.50	-3	1,408	-0.21%
2019/05/16	4	99.98	2	103.00	101.00	2	1,408	0.14%
2019/05/15	2	107.00	1	107.50	106.00	1	1,400	0.07%
2019/05/14	1	107.00	1	108.50	111.50	0	1,404	0.00%
2019/05/13	2	111.75	1	114.00	109.50	1	1,430	0.07%
2019/05/10	1	110.00	1	113.50	110.50	0	1,443	0.00%
2019/05/09	4	114.25	1	117.00	112.00	3	1,444	0.21%
2019/05/08	1	115.00	0	0.00	116.50	1	1,498	0.07%
2019/05/07	2	117.25	4	118.13	118.00	-2	1,515	-0.13%
2019/05/06	2	116.75	0	0.00	115.50	2	1,546	0.13%
2019/05/03	1	120.00	3	117.33	121.50	-2	1,576	-0.13%
2019/04/30	1	111.00	0	0.00	112.50	1	1,737	0.06%
2019/04/26	2	116.25	0	0.00	115.00	2	1,804	0.11%
2019/04/25	0	0.00	1	118.50	119.00	-1	1,869	-0.05%
2019/04/24	1	118.00	0	0.00	117.50	1	1,969	0.05%
2019/04/23	1	119.50	1	121.50	120.00	0	2,058	0.00%
2019/04/22	2	122.50	2	124.25	120.50	0	2,146	0.00%
2019/04/19	1	121.00	1	119.00	120.50	0	2,127	0.00%
2019/04/18	1	117.50	6	117.58	117.00	-5	2,096	-0.24%
2019/04/15	14	117.18	15	115.87	115.00	-1	2,071	-0.05%
2019/04/12	4	110.50	1	112.00	110.50	3	2,040	0.15%
2019/04/11	5	112.70	17	114.00	112.50	-12	2,025	-0.59%
2019/04/10	1	120.00	1	119.00	119.00	0	1,991	0.00%
2019/04/08	0	0.00	1	123.00	123.00	-1	1,969	-0.05%
2019/04/03	1	123.50	0	0.00	121.00	1	1,953	0.05%
2019/04/01	1	118.50	0	0.00	118.00	1	1,912	0.05%
2019/03/28	2	117.50	1	117.00	117.50	1	1,889	0.05%
2019/03/27	3	124.83	3	124.83	120.50	0	1,873	0.00%
2019/03/26	0	0.00	1	119.50	119.50	-1	1,800	-0.06%
2019/03/25	2	118.25	1	120.50	118.00	1	1,788	0.06%
2019/03/21	3	122.00	2	121.50	122.00	1	1,721	0.06%
2019/03/20	0	0.00	4	110.88	118.50	-4	1,631	-0.25%
2019/03/15	1	113.00	0	0.00	106.50	1	1,545	0.06%
2019/03/13	0	0.00	2	104.50	104.50	-2	1,493	-0.13%
2019/03/11	3	105.17	1	106.50	104.50	2	1,498	0.13%
2019/03/08	1	100.00	1	101.00	102.00	0	1,493	0.00%
2019/03/07	3	104.33	3	104.17	102.00	0	1,523	0.00%
2019/03/06	1	108.00	5	107.40	106.50	-4	1,513	-0.26%
2019/03/05	1	105.50	2	106.25	105.50	-1	1,501	-0.07%
2019/03/04	1	104.50	1	106.50	105.50	0	1,506	0.00%
2019/02/27	2	104.75	2	105.25	105.00	0	1,508	0.00%
2019/02/26	2	107.25	2	109.00	104.50	0	1,502	0.00%
2019/02/25	1	104.00	1	103.50	103.50	0	1,452	0.00%
2019/02/22	1	104.00	0	0.00	103.50	1	1,448	0.07%
2019/02/21	1	104.00	1	104.00	103.50	0	1,446	0.00%
2019/02/20	1	104.50	0	0.00	104.50	1	1,438	0.07%
2019/02/19	3	105.17	3	106.83	105.50	0	1,429	0.00%
2019/02/18	2	105.00	0	0.00	103.00	2	1,380	0.14%
2019/02/15	3	105.17	3	104.50	106.00	0	1,365	0.00%
2019/02/14	4	104.63	1	105.50	103.50	3	1,358	0.22%
2019/02/13	3	105.83	2	106.50	104.50	1	1,363	0.07%
2019/02/12	7	105.71	6	104.83	105.50	1	1,341	0.07%
2019/01/29	0	0.00	9	103.72	101.00	-9	1,278	-0.70%
2019/01/28	0	0.00	1	98.30	99.00	-1	1,221	-0.08%
2019/01/25	10	101.40	4	101.38	100.50	6	1,219	0.49%
2019/01/24	0	0.00	1	100.00	99.60	-1	1,185	-0.08%
2019/01/23	14	101.76	12	100.72	98.20	2	1,153	0.17%
2019/01/22	3	101.83	7	99.97	101.50	-4	1,070	-0.37%
2019/01/21	1	93.10	11	93.90	95.00	-10	1,000	-1.00%
2019/01/18	10	96.99	11	96.07	96.50	-1	984	-0.10%
2019/01/17	8	100.50	10	101.88	95.90	-2	934	-0.21%
2019/01/16	18	109.86	15	108.80	106.50	3	868	0.35%
2019/01/15	11	102.18	6	102.83	108.00	5	776	0.64%
2019/01/14	4	94.13	5	94.30	98.20	-1	690	-0.14%
2019/01/11	0	0.00	2	87.65	89.30	-2	597	-0.33%
2019/01/10	0	0.00	2	81.15	81.20	-2	576	-0.35%
2019/01/07	0	0.00	1	80.90	80.90	-1	573	-0.17%
2019/01/04	5	76.42	0	0.00	78.90	5	571	0.87%
2019/01/03	5	80.00	0	0.00	79.00	5	577	0.87%
2019/01/02	0	0.00	1	80.30	81.30	-1	574	-0.17%
2018/12/27	1	78.00	2	79.00	77.00	-1	574	-0.17%
2018/12/26	1	77.60	2	77.85	76.50	-1	572	-0.17%
2018/12/25	1	75.00	0	0.00	75.90	1	583	0.17%
2018/12/24	1	76.50	1	76.50	76.90	0	579	0.00%
2018/12/22	2	75.50	1	76.00	76.00	1	581	0.17%
2018/12/21	1	73.30	8	74.91	77.00	-7	581	-1.20%
2018/12/20	6	77.92	1	80.00	75.00	5	573	0.87%
2018/12/18	1	75.90	1	76.40	76.80	0	560	0.00%
2018/12/17	1	79.50	1	80.10	78.90	0	556	0.00%
2018/12/14	2	79.90	1	80.40	79.20	1	555	0.18%
2018/12/13	2	80.90	1	82.00	81.00	1	553	0.18%
2018/12/12	0	0.00	3	81.23	82.30	-3	551	-0.54%
2018/12/07	0	0.00	4	77.45	78.00	-4	535	-0.75%
2018/12/06	3	73.57	0	0.00	73.80	3	536	0.56%
2018/12/04	3	81.23	3	82.23	81.80	0	550	0.00%
2018/12/03	2	82.45	2	82.40	81.50	0	549	0.00%
2018/11/30	9	82.54	10	83.23	79.00	-1	538	-0.19%
2018/11/29	1	75.20	2	76.60	79.60	-1	499	-0.20%
2018/11/28	1	74.10	0	0.00	75.80	1	488	0.20%
2018/11/27	1	72.50	1	71.20	71.60	0	477	0.00%
2018/11/23	1	68.40	0	0.00	68.00	1	461	0.22%
2018/11/22	1	71.10	1	70.20	69.40	0	460	0.00%
2018/11/20	1	71.00	0	0.00	71.20	1	450	0.22%
2018/11/19	0	0.00	1	71.00	70.50	-1	449	-0.22%
2018/11/16	0	0.00	1	70.00	69.00	-1	448	-0.22%
2018/11/09	1	67.20	1	67.80	67.10	0	450	0.00%
2018/11/08	0	0.00	2	70.20	68.80	-2	451	-0.44%
2018/11/07	1	69.60	0	0.00	69.60	1	453	0.22%
2018/11/06	1	69.20	0	0.00	67.60	1	459	0.22%
2018/11/02	1	71.60	2	71.85	72.00	-1	479	-0.21%
2018/11/01	0	0.00	1	67.20	66.70	-1	483	-0.21%
2018/10/30	2	60.00	0	0.00	61.00	2	491	0.41%
2018/10/29	6	60.48	8	60.28	60.00	-2	492	-0.41%
2018/10/26	3	66.50	0	0.00	63.10	3	473	0.63%
2018/10/25	1	70.30	1	70.30	68.20	0	465	0.00%
2018/10/24	0	0.00	1	73.30	73.00	-1	459	-0.22%
2018/10/23	2	72.75	0	0.00	71.00	2	458	0.44%
2018/10/22	2	78.00	0	0.00	78.00	2	460	0.43%
2018/10/18	2	80.25	0	0.00	80.00	2	465	0.43%
2018/10/12	0	0.00	1	83.00	83.80	-1	463	-0.22%
2018/10/08	1	91.00	0	0.00	92.00	1	453	0.22%
2018/10/05	1	92.00	0	0.00	92.00	1	454	0.22%
2018/10/04	1	100.50	0	0.00	98.70	1	468	0.21%
2018/09/25	2	97.80	0	0.00	96.70	2	492	0.41%
2018/09/19	0	0.00	1	96.50	96.70	-1	497	-0.20%
2018/09/18	1	95.10	0	0.00	94.40	1	500	0.20%
2018/09/17	1	97.80	0	0.00	98.20	1	509	0.20%
2018/09/11	1	97.70	1	98.50	98.80	0	501	0.00%
2018/08/20	1	121.50	2	120.50	122.00	-1	552	-0.18%
2018/08/17	1	119.00	0	0.00	119.50	1	553	0.18%
2018/08/16	1	121.00	1	124.00	120.00	0	547	0.00%
2018/08/15	1	128.00	0	0.00	128.00	1	533	0.19%
2018/08/14	0	0.00	3	130.17	128.50	-3	543	-0.55%
2018/08/10	3	133.00	0	0.00	132.00	3	539	0.56%
2018/08/09	1	140.50	4	145.25	141.00	-3	527	-0.57%
2018/08/08	4	148.50	0	0.00	144.00	4	516	0.77%
2018/07/30	1	137.00	1	139.00	133.50	0	540	0.00%
2018/07/06	0	0.00	1	116.00	118.00	-1	702	-0.14%
2018/06/26	0	0.00	1	120.03	120.00	-1	833	-0.12%
2018/06/20	1	128.50	0	0.00	130.50	1	1,301	0.08%
2018/06/19	0	0.00	0	134.00	133.50	0	1,396	0.00%
2018/06/15	0	0.00	1	136.50	138.00	-1	1,434	-0.07%
2018/06/14	0	0.00	1	140.00	136.00	-1	1,436	-0.07%
2018/06/13	0	0.00	1	135.00	134.50	-1	1,433	-0.07%
2018/06/12	0	0.00	1	137.50	134.50	-1	1,434	-0.07%
2018/06/11	0	0.00	1	138.50	136.50	-1	1,436	-0.07%
2018/06/08	1	150.00	1	146.50	144.00	0	1,428	0.00%
2018/06/07	0	143.00	1	137.00	142.00	-1	1,412	-0.07%
2018/05/30	0	0.00	1	133.50	134.00	-1	1,515	-0.07%
2018/05/25	1	141.50	0	0.00	141.50	1	1,497	0.07%
2018/05/21	1	136.00	0	0.00	136.00	1	1,486	0.07%
2018/05/16	1	132.00	0	0.00	132.00	1	1,504	0.07%
2018/05/07	0	135.00	0	0.00	133.00	0	1,453	0.00%
2018/05/02	2	143.00	0	0.00	141.00	2	1,530	0.13%
2018/04/24	0	0.00	8	142.00	149.00	-8	1,511	-0.53%
2018/04/18	0	0.00	1	165.00	162.00	-1	1,454	-0.07%
2018/04/17	3	166.00	0	0.00	162.00	3	1,447	0.21%
2018/04/16	1	171.00	0	0.00	171.00	1	1,418	0.07%
2018/04/13	2	184.00	0	0.00	189.50	2	1,375	0.15%
2018/04/12	3	182.50	2	183.78	185.50	1	1,367	0.07%
2018/04/11	4	170.00	0	0.00	176.50	4	1,359	0.29%
2018/04/10	0	0.00	13	181.85	178.00	-13	1,349	-0.96%
2018/04/09	0	0.00	2	182.50	178.50	-2	1,345	-0.15%
2018/04/03	6	184.92	0	0.00	182.50	6	1,345	0.45%
2018/04/02	1	192.00	0	0.00	190.50	1	1,340	0.07%
2018/03/31	8	184.88	4	182.13	192.50	4	1,364	0.29%
2018/03/30	3	175.50	1	177.50	175.00	2	1,345	0.15%
2018/03/28	7	173.71	9	174.83	173.00	-2	1,349	-0.15%
2018/03/27	7	168.57	7	166.43	169.50	0	1,264	0.00%
2018/03/26	21	169.33	20	167.23	168.50	1	1,194	0.09%
2018/03/23	1	159.00	0	0.00	161.50	1	1,054	0.09%
2018/03/22	1	143.50	3	145.00	147.00	-2	941	-0.21%
2018/03/21	1	134.50	7	135.00	137.50	-6	840	-0.71%
2018/03/16	0	124.00	2	124.00	123.00	-2	791	-0.25%
2018/03/13	2	123.00	2	122.50	123.00	0	784	0.00%
2018/03/12	2	120.50	2	121.25	119.00	0	778	0.00%
2018/03/09	1	122.50	0	0.00	122.00	1	773	0.13%
2018/03/08	13	127.50	14	125.04	126.00	-1	771	-0.13%
2018/03/07	11	126.82	4	127.88	126.00	7	758	0.92%
2018/03/06	0	0.00	2	124.00	125.00	-2	707	-0.28%
2018/03/05	4	115.25	4	115.25	114.00	0	699	0.00%
2018/02/22	1	100.50	0	0.00	100.50	1	733	0.14%
2018/02/09	1	98.10	0	0.00	98.20	1	723	0.14%
2018/02/08	2	107.25	1	107.00	107.50	1	711	0.14%
2018/02/07	0	0.00	7	110.00	107.50	-7	719	-0.97%
2018/02/06	1	107.50	1	109.00	107.50	0	714	0.00%
2018/01/30	1	129.50	0	0.00	128.00	1	692	0.14%
2018/01/26	7	136.57	4	137.75	132.00	3	669	0.45%
2018/01/25	2	126.50	0	0.00	129.00	2	601	0.33%
2018/01/24	2	123.50	1	126.00	123.00	1	590	0.17%
2018/01/16	1	119.00	0	0.00	119.00	1	585	0.17%
2018/01/04	0	0.00	3	133.00	131.00	-3	564	-0.53%