國巨 (2327)-群益金鼎-海山券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
537
漲跌
▲3
漲幅
+0.56%
成交量
1,612張
產業
上市電子零組件類股
1897人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/11/22	0.1	540.00	1	540.02	537.00	-1	2,426	-0.04%
2024/11/21	0.3	531.33	0	0.00	534.00	0.3	2,434	0.01%
2024/11/20	2.2	528.66	1	526.00	526.00	1.2	2,440	0.05%
2024/11/19	0.1	536.00	0	0.00	535.00	0.1	2,441	0.00%
2024/11/18	0.2	530.00	0	0.00	530.00	0.2	2,446	0.01%
2024/11/15	0.3	534.67	0	0.00	533.00	0.3	2,444	0.01%
2024/11/14	6.5	539.77	3	540.67	534.00	3.5	2,453	0.14%
2024/11/13	2	551.00	1	553.00	551.00	1	2,478	0.04%
2024/11/11	5	551.40	0	0.00	557.00	5	2,477	0.20%
2024/11/08	0	0.00	1.1	561.82	548.00	-1.1	2,477	-0.04%
2024/11/07	1	550.00	2.3	553.13	551.00	-1.3	2,473	-0.05%
2024/11/06	0.7	533.53	0	0.00	534.00	0.7	2,465	0.03%
2024/11/05	1.4	539.22	0	0.00	538.00	1.4	2,455	0.06%
2024/11/04	1.8	544.77	0	0.00	543.00	1.8	2,502	0.07%
2024/11/01	2.5	532.58	2	541.50	545.00	0.5	2,541	0.02%
2024/10/30	11.9	571.33	8	558.00	558.00	3.9	2,536	0.15%
2024/10/29	3.3	596.65	0	0.00	591.00	3.3	2,439	0.13%
2024/10/25	1	609.00	2	614.50	615.00	-1	2,497	-0.04%
2024/10/24	4	609.75	3.2	611.93	610.00	0.8	2,529	0.03%
2024/10/23	8	611.63	3	613.33	614.00	5	2,571	0.20%
2024/10/22	1	620.97	1	620.00	620.00	0	2,568	0.00%
2024/10/21	0	626.00	0	0.00	628.00	0	2,584	0.00%
2024/10/18	1	622.03	3	626.00	624.00	-2	2,619	-0.08%
2024/10/16	2	615.00	0	0.00	621.00	2	2,633	0.08%
2024/10/15	0	0.00	2	627.00	625.00	-2	2,708	-0.07%
2024/10/14	1	611.00	1.1	617.78	618.00	-0.1	2,706	0.00%
2024/10/11	3.1	604.09	0	0.00	604.00	3.1	2,736	0.11%
2024/10/09	0.1	614.00	0	0.00	611.00	0.1	2,780	0.00%
2024/10/08	0	612.00	0	0.00	613.00	0	2,790	0.00%
2024/10/07	0	619.00	0	618.00	624.00	0	2,799	0.00%
2024/10/04	0	612.00	0	0.00	607.00	0	2,796	0.00%
2024/10/01	1.3	618.11	0	0.00	620.00	1.3	2,786	0.05%
2024/09/30	0.1	631.00	0	0.00	623.00	0.1	2,808	0.00%
2024/09/27	0	0.00	1	655.00	635.00	-1	2,826	-0.04%
2024/09/25	0	641.25	0	0.00	645.00	0	2,759	0.00%
2024/09/24	0	0.00	5.2	618.70	623.00	-5.2	2,720	-0.19%
2024/09/23	1.2	606.50	1	613.00	613.00	0.2	2,761	0.01%
2024/09/19	0	597.00	0	610.00	609.00	0	2,841	0.00%
2024/09/18	3.1	606.33	2	604.00	604.00	1.1	2,882	0.04%
2024/09/16	0	612.00	1	611.00	615.00	-1	2,982	-0.03%
2024/09/13	3	606.67	2.1	606.07	606.00	1	2,983	0.03%
2024/09/11	0.1	572.00	0	0.00	573.00	0.1	2,989	0.00%
2024/09/10	5.5	584.60	2	587.00	577.00	3.5	2,985	0.12%
2024/09/09	0	593.33	0	0.00	593.00	0	3,013	0.00%
2024/09/06	1.2	608.82	1	607.00	607.00	0.2	2,993	0.01%
2024/09/04	1.1	609.91	1	607.00	608.00	0.1	2,999	0.00%
2024/09/03	1.6	649.88	2	643.50	642.00	-0.4	2,995	-0.01%
2024/09/02	1	658.00	0	0.00	655.00	1	3,001	0.03%
2024/08/29	1	648.02	0	0.00	657.00	1	3,016	0.03%
2024/08/28	0	0.00	0	653.00	654.00	0	3,026	0.00%
2024/08/27	2.3	650.39	2.2	653.07	653.00	0.2	3,092	0.00%
2024/08/26	1	662.91	1	655.02	655.00	0	3,098	0.00%
2024/08/23	0.1	643.62	0	0.00	648.00	0.1	3,089	0.00%
2024/08/22	0	641.00	0	0.00	641.00	0	3,089	0.00%
2024/08/21	0.3	646.00	0	0.00	635.00	0.3	3,121	0.01%
2024/08/20	0	0.00	0.7	634.00	646.00	-0.7	3,118	-0.02%
2024/08/19	0.2	634.00	1.1	630.45	633.00	-1	3,112	-0.03%
2024/08/16	1.2	638.04	0	0.00	631.00	1.2	3,111	0.04%
2024/08/15	1.1	632.60	0	0.00	622.00	1.1	3,092	0.03%
2024/08/14	0	0.00	5	748.40	745.00	-5	3,046	-0.16%
2024/08/13	1	737.00	0	0.00	738.00	1	3,028	0.03%
2024/08/12	0	0.00	2	736.00	733.00	-2	3,039	-0.07%
2024/08/09	6	730.67	5	741.60	727.00	1	3,045	0.03%
2024/08/08	1	692.00	0.1	700.50	701.00	0.9	3,020	0.03%
2024/08/07	0.1	694.39	0	0.00	702.00	0.1	3,001	0.00%
2024/08/06	6	677.00	0	0.00	677.00	6	3,014	0.20%
2024/08/05	1	680.94	1.1	681.36	669.00	-0.1	2,986	0.00%
2024/08/02	0	0.00	3	751.00	743.00	-3	2,966	-0.10%
2024/08/01	2	792.00	2.1	787.94	786.00	-0.1	2,960	0.00%
2024/07/31	4.3	783.68	2.1	786.81	792.00	2.2	2,961	0.07%
2024/07/30	0	724.81	0	0.00	730.00	0	3,024	0.00%
2024/07/29	0	0.00	0.1	720.00	720.00	-0.1	3,019	0.00%
2024/07/26	0.1	724.67	0.1	727.00	727.00	0	3,009	0.00%
2024/07/23	0.4	746.97	0	0.00	755.00	0.4	3,011	0.01%
2024/07/22	1	760.78	1	742.00	742.00	0	2,999	0.00%
2024/07/19	1.3	776.66	1.4	767.70	766.00	-0.1	2,974	0.00%
2024/07/18	1	788.02	1	794.93	795.00	0	2,969	0.00%
2024/07/17	0.2	800.35	0	0.00	798.00	0.2	2,971	0.01%
2024/07/16	3.1	814.46	3.2	809.18	804.00	-0.1	3,010	0.00%
2024/07/15	0	0.00	0.2	763.00	772.00	-0.2	2,958	-0.01%
2024/07/12	1.2	775.74	2.1	775.90	770.00	-1	2,960	-0.03%
2024/07/11	2	792.51	2	782.50	797.00	0	2,928	0.00%
2024/07/10	0.1	748.00	1	756.00	764.00	-0.9	2,881	-0.03%
2024/07/09	0.1	746.00	0.2	746.00	745.00	-0.1	2,899	0.00%
2024/07/08	3	749.33	2	755.00	755.00	1	2,903	0.03%
2024/07/05	2	754.00	2	754.00	754.00	0	2,926	0.00%
2024/07/04	0.6	737.82	1	746.00	753.00	-0.5	2,929	-0.02%
2024/07/03	1.2	730.57	2	737.50	731.00	-0.9	2,920	-0.03%
2024/07/02	1.1	716.33	0	0.00	717.00	1.1	2,916	0.04%
2024/07/01	3.1	724.77	2.2	724.16	724.00	1	2,923	0.03%
2024/06/27	2.3	739.49	1.2	741.50	742.00	1.1	3,027	0.03%
2024/06/26	1	761.90	2.2	762.52	763.00	-1.2	2,986	-0.04%
2024/06/25	2	754.98	2.3	755.38	756.00	-0.2	2,969	-0.01%
2024/06/24	2	764.00	2	759.10	759.00	0	2,915	0.00%
2024/06/21	0	0.00	3.9	747.08	759.00	-3.9	2,880	-0.14%
2024/06/20	1	717.00	1	713.00	715.00	0	2,801	0.00%
2024/06/19	0	0.00	1	714.00	717.00	-1	2,817	-0.04%
2024/06/18	2	713.00	2	712.00	712.00	0	2,839	0.00%
2024/06/17	0.1	701.00	1	694.00	705.00	-1	2,826	-0.03%
2024/06/14	2	692.00	2	696.00	696.00	0	2,819	0.00%
2024/06/13	2	679.50	0.1	673.00	678.00	1.9	2,780	0.07%
2024/06/12	0	666.70	0	0.00	668.00	0	2,785	0.00%
2024/06/11	0	0.00	0.2	666.00	666.00	-0.2	2,800	-0.01%
2024/06/07	6	689.17	6	684.83	678.00	0	2,825	0.00%
2024/06/06	1	671.00	1	673.00	674.00	0	2,815	0.00%
2024/06/05	0	0.00	0	675.00	671.00	0	2,804	0.00%
2024/06/04	0.1	672.00	0	672.00	671.00	0.1	2,847	0.00%
2024/06/03	1	675.00	0.9	673.69	677.00	0.1	2,841	0.00%
2024/05/31	1	672.80	1.5	665.14	662.00	-0.5	2,834	-0.02%
2024/05/30	1	655.00	1	657.00	657.00	0	2,778	0.00%
2024/05/27	2.2	666.73	1.1	669.14	667.00	1.2	2,880	0.04%
2024/05/24	0	0.00	1	652.00	651.00	-1	2,838	-0.04%
2024/05/22	0.1	636.50	2	637.00	636.00	-1.9	2,821	-0.07%
2024/05/21	3	627.00	2	630.00	630.00	1	2,814	0.04%
2024/05/20	1	633.00	0	0.00	634.00	1	2,812	0.04%
2024/05/16	0	0.00	0.1	638.00	645.00	-0.1	2,800	0.00%
2024/05/15	0	0.00	2	636.00	630.00	-2	2,808	-0.07%
2024/05/14	0	0.00	0.1	633.00	634.00	-0.1	2,817	0.00%
2024/05/13	1	636.00	0	639.00	636.00	1	2,813	0.03%
2024/05/10	0	639.00	0	0.00	635.00	0	2,809	0.00%
2024/05/09	5.5	653.09	2	648.00	648.00	3.5	2,781	0.13%
2024/05/08	1.1	665.59	3	667.00	662.00	-1.9	2,748	-0.07%
2024/05/07	3.2	649.43	3	650.38	658.00	0.2	2,729	0.01%
2024/05/06	2	654.00	0.2	657.00	659.00	1.8	2,689	0.07%
2024/05/03	8.1	651.21	9.2	652.01	655.00	-1	2,641	-0.04%
2024/05/02	0	0.00	6	624.17	625.00	-6	2,467	-0.24%
2024/04/30	3	634.00	4	630.50	625.00	-1	2,463	-0.04%
2024/04/29	13.3	629.02	7	628.71	631.00	6.2	2,447	0.25%
2024/04/26	1	615.00	1	614.00	615.00	0	2,409	0.00%
2024/04/25	1	615.00	1.1	615.19	615.00	-0.1	2,414	0.00%
2024/04/24	0	0.00	1.2	616.78	624.00	-1.2	2,408	-0.05%
2024/04/23	0	0.00	0.9	604.78	607.00	-0.9	2,442	-0.04%
2024/04/22	1	609.00	2.1	604.51	599.00	-1.1	2,430	-0.04%
2024/04/19	6.4	592.13	0	0.00	588.00	6.4	2,393	0.27%
2024/04/17	1	590.00	0	0.00	593.00	1	2,342	0.04%
2024/04/16	0	585.00	0.1	585.00	585.00	-0.1	2,348	0.00%
2024/04/15	0.1	603.18	0.1	610.00	602.00	0.1	2,322	0.00%
2024/04/11	1	610.00	0	611.00	609.00	1	2,256	0.04%
2024/04/10	10	620.50	21.1	619.37	621.00	-11.1	2,230	-0.50%
2024/04/09	1	621.94	2	619.50	615.00	-1	2,228	-0.04%
2024/04/08	4	625.23	3	628.67	617.00	1	2,225	0.05%
2024/04/03	1	620.97	0.1	617.00	614.00	0.9	2,189	0.04%
2024/04/02	2	616.00	5	614.60	616.00	-3	2,171	-0.14%
2024/04/01	4	609.75	4.3	613.72	622.00	-0.3	2,135	-0.01%
2024/03/29	1	595.00	0	0.00	591.00	1	2,016	0.05%
2024/03/28	2	594.00	3.1	591.99	594.00	-1.1	2,012	-0.06%
2024/03/26	0	575.00	1	581.00	577.00	-1	2,007	-0.05%
2024/03/25	1	580.08	1	582.00	582.00	0	1,987	0.00%
2024/03/22	0	0.00	1	587.00	588.00	-1	1,970	-0.05%
2024/03/21	0	0.00	0.5	584.00	585.00	-0.5	1,958	-0.03%
2024/03/19	1	576.00	4	579.00	578.00	-3	2,018	-0.15%
2024/03/18	0	0.00	2	586.00	586.00	-2	2,040	-0.10%
2024/03/15	0.2	580.33	0	0.00	583.00	0.2	2,079	0.01%
2024/03/14	2	583.50	2	586.92	584.00	0	2,123	0.00%
2024/03/13	2	580.50	2	579.00	583.00	0	2,121	0.00%
2024/03/12	1.2	578.42	0	0.00	578.00	1.2	2,092	0.06%
2024/03/11	0.1	565.00	0	0.00	566.00	0.1	2,078	0.01%
2024/03/08	0	0.00	6	566.50	565.00	-6	2,087	-0.29%
2024/03/07	0.1	557.00	1.3	558.46	556.00	-1.3	2,034	-0.06%
2024/03/06	1	554.00	0	0.00	556.00	1	2,040	0.05%
2024/03/05	0.3	550.00	0	0.00	549.00	0.3	2,074	0.01%
2024/03/04	2	558.00	0	0.00	556.00	2	2,094	0.10%
2024/03/01	2	568.50	2	572.50	563.00	0	2,148	0.00%
2024/02/29	0	0.00	1.6	557.76	558.00	-1.6	2,085	-0.08%
2024/02/27	0	540.00	0	0.00	539.00	0	2,137	0.00%
2024/02/23	5	544.61	1	545.00	541.00	4	2,119	0.19%
2024/02/22	0	554.00	1	552.00	552.00	-1	2,101	-0.05%
2024/02/21	2.1	557.00	1	556.00	556.00	1.1	2,096	0.05%
2024/02/20	0	553.00	0	0.00	554.00	0	2,090	0.00%
2024/02/19	0	0.00	2.4	548.57	551.00	-2.4	2,097	-0.11%
2024/02/16	2.3	540.57	0	0.00	543.00	2.3	2,094	0.11%
2024/02/15	1	553.00	0	0.00	551.00	1	2,067	0.05%
2024/02/05	0	554.00	0	0.00	550.00	0	2,061	0.00%
2024/02/01	3.1	552.36	3	552.00	552.00	0.1	2,039	0.00%
2024/01/31	2	549.00	1	552.00	552.00	1	2,025	0.05%
2024/01/30	2	552.00	2	550.00	550.00	0	2,035	0.00%
2024/01/26	0.3	553.00	1	553.00	552.00	-0.7	2,033	-0.03%
2024/01/24	1	554.00	0	0.00	553.00	1	2,098	0.05%
2024/01/22	3	556.33	0	0.00	556.00	3	2,117	0.14%
2024/01/19	1	559.00	0	0.00	564.00	1	2,127	0.05%
2024/01/18	2	557.50	0	0.00	557.00	2	2,132	0.09%
2024/01/17	5	568.40	3	582.33	559.00	2	2,125	0.09%
2024/01/15	0	0.00	1.3	572.38	576.00	-1.3	2,039	-0.06%
2024/01/12	1.1	560.09	0	0.00	560.00	1.1	2,035	0.05%
2024/01/11	0.3	555.00	0	0.00	554.00	0.3	2,046	0.01%
2024/01/10	4	555.25	0	0.00	555.00	4	2,064	0.19%
2024/01/09	0.1	566.85	0	0.00	565.00	0.1	2,090	0.01%
2024/01/08	1	571.00	0	0.00	572.00	1	2,080	0.05%
2024/01/05	0.1	575.00	0	0.00	572.00	0.1	2,086	0.00%
2024/01/04	1	584.00	3	575.00	577.00	-2	2,125	-0.09%
2024/01/02	0.1	588.00	0	0.00	587.00	0.1	2,110	0.00%
2023/12/29	1	594.00	0	0.00	597.00	1	2,097	0.05%
2023/12/28	0	594.00	0	0.00	597.00	0	2,110	0.00%
2023/12/26	3	599.00	0	0.00	600.00	3	2,124	0.14%
2023/12/25	1	594.00	0	0.00	594.00	1	2,137	0.05%
2023/12/21	0.1	607.00	0	0.00	607.00	0.1	2,113	0.00%
2023/12/18	0.2	618.00	0.1	619.00	620.00	0.1	2,095	0.00%
2023/12/15	0	0.00	0.3	631.00	633.00	-0.3	2,091	-0.01%
2023/12/14	0	627.00	0.3	629.00	634.00	-0.3	2,058	-0.02%
2023/12/12	0.1	615.83	6.6	620.15	619.00	-6.5	1,991	-0.33%
2023/12/11	0	0.00	6	614.00	614.00	-6	1,943	-0.31%
2023/12/08	2	600.98	0	0.00	601.00	2	1,894	0.11%
2023/12/07	2	594.00	2	594.98	595.00	0	1,905	0.00%
2023/12/05	2	598.00	2	600.00	600.00	0	1,877	0.00%
2023/12/04	1	601.00	0	0.00	599.00	1	1,861	0.05%
2023/12/01	0	0.00	0	598.00	597.00	0	1,862	0.00%
2023/11/29	0	0.00	1.3	594.23	599.00	-1.3	1,847	-0.07%
2023/11/28	0	0.00	5	587.04	594.00	-5	1,921	-0.26%
2023/11/27	2	570.00	2	572.00	571.00	0	1,861	0.00%
2023/11/24	2	572.50	9.3	569.10	575.00	-7.3	1,859	-0.39%
2023/11/21	0	0.00	3	550.00	550.00	-3	1,781	-0.17%
2023/11/20	2	541.00	0	0.00	543.00	2	1,779	0.11%
2023/11/17	2	542.00	0	0.00	547.00	2	1,777	0.11%
2023/11/16	2	541.00	0.2	540.67	545.00	1.9	1,780	0.10%
2023/11/15	0	0.00	2.1	556.52	548.00	-2.1	1,768	-0.12%
2023/11/14	2	551.00	0	0.00	546.00	2	1,764	0.11%
2023/11/13	0	0.00	3	557.00	557.00	-3	1,781	-0.17%
2023/11/10	1	540.98	0	0.00	545.00	1	1,771	0.06%
2023/11/09	0	544.00	0	0.00	545.00	0	1,778	0.00%
2023/11/08	5	549.00	0	0.00	549.00	5	1,796	0.28%
2023/11/07	0	0.00	7	556.29	557.00	-7	1,799	-0.39%
2023/11/03	2	545.00	2	549.00	549.00	0	1,785	0.00%
2023/11/01	0	0.00	5	543.80	538.00	-5	1,760	-0.28%
2023/10/31	4	531.25	5	526.00	526.00	-1	1,721	-0.06%
2023/10/30	0	0.00	3.1	538.97	539.00	-3.1	1,730	-0.18%
2023/10/27	0	0.00	10	533.10	534.00	-10	1,733	-0.58%
2023/10/26	3	513.33	0	0.00	510.00	3	1,725	0.17%
2023/10/25	3	522.00	0	0.00	521.00	3	1,743	0.17%
2023/10/24	2	528.00	2	525.00	525.00	0	1,751	0.00%
2023/10/23	2	535.00	2	530.00	530.00	0	1,790	0.00%
2023/10/20	13	531.54	2	530.00	530.00	11	1,796	0.61%
2023/10/19	2	544.00	2	549.00	549.00	0	1,820	0.00%
2023/10/18	0	0.00	1	554.84	550.00	-1	1,839	-0.06%
2023/10/17	2	548.00	2	547.00	547.00	0	1,808	0.00%
2023/10/16	0	0.00	1	541.00	536.00	-1	1,782	-0.06%
2023/10/13	4	537.00	0	0.00	542.00	4	1,824	0.22%
2023/10/12	0	0.00	3	538.00	543.00	-3	1,840	-0.16%
2023/10/11	0	0.00	1	527.00	527.00	-1	1,801	-0.06%
2023/10/06	1	525.02	1	525.00	525.00	0	1,822	0.00%
2023/10/05	0	0.00	4	526.50	530.00	-4	1,819	-0.22%
2023/10/04	2	510.00	1	519.00	521.00	1	1,828	0.05%
2023/10/03	3	522.33	0	0.00	520.00	3	1,822	0.16%
2023/10/02	1	536.00	0	0.00	533.00	1	1,829	0.05%
2023/09/28	2	526.00	2	524.98	525.00	0	1,831	0.00%
2023/09/27	1	520.00	0	0.00	523.00	1	1,852	0.05%
2023/09/25	4	523.75	7	523.86	521.00	-3	1,881	-0.16%
2023/09/22	2	516.00	2.1	520.76	521.00	-0.1	1,870	-0.01%
2023/09/20	1	517.00	4	519.75	520.00	-3	1,877	-0.16%
2023/09/19	2	521.50	3	522.00	520.00	-1	1,880	-0.05%
2023/09/18	1	521.00	0	521.00	525.00	1	1,903	0.05%
2023/09/15	1.1	517.14	0	515.00	522.00	1	1,898	0.05%
2023/09/14	0.1	506.50	0	0.00	512.00	0.1	1,870	0.01%
2023/09/13	4	507.25	2	506.00	506.00	2	1,881	0.11%
2023/09/12	1	502.00	3	511.33	514.00	-2	1,892	-0.11%
2023/09/11	2.1	505.98	2	500.00	500.00	0.1	1,896	0.00%
2023/09/08	0	0.00	0.1	500.50	502.00	-0.1	1,918	-0.01%
2023/09/07	1.1	502.04	1	502.00	502.00	0.1	1,945	0.01%
2023/09/06	2	503.50	5	505.80	505.00	-3	1,973	-0.15%
2023/09/05	1	502.00	3	505.33	508.00	-2	1,979	-0.10%
2023/09/04	3.1	500.85	5.1	501.94	497.50	-2	1,991	-0.10%
2023/09/01	2	504.50	14.1	501.77	499.50	-12.1	1,977	-0.61%
2023/08/31	0	0.00	2	486.50	485.00	-2	1,904	-0.11%
2023/08/29	1	476.50	0	0.00	479.00	1	1,976	0.05%
2023/08/28	0.1	477.50	2	477.75	478.00	-1.9	2,013	-0.10%
2023/08/24	0	0.00	5	471.60	471.50	-5	2,210	-0.23%
2023/08/23	0	0.00	2	471.00	470.50	-2	2,265	-0.09%
2023/08/22	0	0.00	3	465.33	466.00	-3	2,359	-0.13%
2023/08/21	3	460.48	0.3	457.00	456.50	2.7	2,419	0.11%
2023/08/17	0	458.50	0	0.00	457.00	0	2,495	0.00%
2023/08/16	1.1	452.68	1	448.50	448.50	0.1	2,520	0.00%
2023/08/15	1	462.00	0	455.00	453.00	1	2,548	0.04%
2023/08/14	1	463.00	1	458.00	457.00	0	2,577	0.00%
2023/08/11	0	0.00	2	470.50	470.00	-2	2,588	-0.08%
2023/08/10	0	0.00	0.1	465.00	467.00	-0.1	2,590	0.00%
2023/08/09	0	466.00	0	0.00	465.50	0	2,594	0.00%
2023/08/07	0	0.00	0	465.00	468.00	0	2,609	0.00%
2023/07/31	5	460.10	0	0.00	459.50	5	2,652	0.19%
2023/07/28	0	465.00	9	466.44	471.50	-9	2,642	-0.34%
2023/07/26	12.2	451.02	6	449.83	449.50	6.2	2,598	0.24%
2023/07/25	1	461.50	0	0.00	461.50	1	2,565	0.04%
2023/07/24	8.1	461.54	2	465.50	457.50	6.1	2,572	0.24%
2023/07/21	7	473.64	0	0.00	473.50	7	2,539	0.28%
2023/07/20	0.1	488.50	0.1	487.00	485.00	-0.1	2,540	0.00%
2023/07/18	10.1	489.92	0.8	490.50	489.00	9.3	2,621	0.36%
2023/07/17	0.1	499.50	11	501.59	503.00	-11	2,606	-0.42%
2023/07/13	0.1	497.25	1	499.50	491.00	-0.9	2,614	-0.03%
2023/07/10	0	0.00	1	489.00	485.00	-1	2,705	-0.04%
2023/07/07	0	0.00	0.1	489.00	491.50	-0.1	2,763	0.00%
2023/07/06	1	488.00	1	490.00	489.00	0	2,755	0.00%
2023/07/05	8	490.13	0.2	496.00	487.50	7.8	2,786	0.28%
2023/07/04	0.1	500.00	0	0.00	497.50	0.1	2,763	0.00%
2023/07/03	2	497.00	9.7	499.51	499.50	-7.7	2,747	-0.28%
2023/06/30	0	493.00	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0.6	495.05	0	0.00	495.00	0.6	2,752	0.02%
2023/06/26	1	487.51	2	487.00	486.00	-1	2,801	-0.04%
2023/06/21	3.1	491.92	1.1	493.55	491.00	2.1	2,822	0.07%
2023/06/20	0	498.50	0	0.00	496.00	0	2,833	0.00%
2023/06/19	1	502.96	2	501.50	498.00	-1	2,844	-0.03%
2023/06/16	5	505.00	2	507.50	506.00	3	2,851	0.11%
2023/06/15	1	508.90	5	507.00	510.00	-4	2,843	-0.14%
2023/06/14	1	502.02	2	501.50	499.50	-1	2,833	-0.03%
2023/06/13	3	493.00	2	494.75	495.00	1	2,851	0.04%
2023/06/12	2	489.50	0.1	490.50	488.00	2	2,910	0.07%
2023/06/09	4	493.88	0.1	494.50	492.50	3.9	2,944	0.13%
2023/06/08	0	0.00	1	494.50	494.00	-1	2,967	-0.03%
2023/06/07	0	504.00	0	0.00	504.00	0	3,005	0.00%
2023/06/06	5.1	507.94	0	0.00	502.00	5.1	3,017	0.17%
2023/06/05	1	517.95	8	517.00	519.00	-7	2,987	-0.23%
2023/06/02	0.1	506.36	1	506.00	506.00	-0.9	2,963	-0.03%
2023/06/01	2	499.75	0	0.00	500.00	2	2,944	0.07%
2023/05/31	0	0.00	3	504.33	508.00	-3	2,953	-0.10%
2023/05/30	11	496.09	0	0.00	496.00	11	2,868	0.38%
2023/05/29	0	0.00	0	505.00	508.00	0	2,835	0.00%
2023/05/26	1	504.00	2	510.00	502.00	-1	2,797	-0.04%
2023/05/25	0	0.00	1	507.00	507.00	-1	2,742	-0.04%
2023/05/24	0	0.00	0.1	489.00	492.50	-0.1	2,711	0.00%
2023/05/22	1	488.00	0	490.00	493.00	1	2,684	0.04%
2023/05/19	0.1	503.38	0	0.00	495.50	0.1	2,674	0.00%
2023/05/17	1	492.00	0	0.00	488.50	1	2,793	0.04%
2023/05/12	1	491.50	0	0.00	496.00	1	2,884	0.03%
2023/05/11	1	491.50	0	0.00	490.00	1	2,961	0.03%
2023/05/10	0	0.00	0.1	496.00	494.50	-0.1	2,965	0.00%
2023/05/09	0	0.00	0.1	495.00	500.00	-0.1	2,957	0.00%
2023/05/08	0	0.00	1	505.00	504.00	-1	2,943	-0.03%
2023/05/05	1.2	503.09	3	505.00	506.00	-1.9	2,957	-0.06%
2023/05/04	2	490.25	0	0.00	493.50	2	2,967	0.07%
2023/04/27	1	488.00	1	492.00	492.00	0	3,153	0.00%
2023/04/26	1	493.00	0	0.00	495.00	1	3,150	0.03%
2023/04/25	3	499.00	0	0.00	490.50	3	3,155	0.10%
2023/04/24	0.2	507.00	0	0.00	507.00	0.2	3,135	0.01%
2023/04/21	0.2	500.00	0	0.00	495.50	0.2	3,149	0.01%
2023/04/19	4	537.00	0	0.00	535.00	4	3,233	0.12%
2023/04/18	1	537.00	1	538.00	538.00	0	3,290	0.00%
2023/04/17	1	542.01	1	542.02	542.00	0	3,321	0.00%
2023/04/14	1	550.00	1.6	549.48	553.00	-0.6	3,301	-0.02%
2023/04/13	1	544.00	1	542.00	542.00	0	3,262	0.00%
2023/04/12	0	0.00	3.2	545.22	542.00	-3.2	3,214	-0.10%
2023/04/10	1	532.00	3	528.00	530.00	-2	3,136	-0.06%
2023/04/07	1	517.00	0	0.00	516.00	1	3,105	0.03%
2023/04/06	3	520.67	0	0.00	520.00	3	3,098	0.10%
2023/03/31	0	0.00	2	531.47	529.00	-2	3,095	-0.07%
2023/03/30	0	0.00	0	520.00	520.00	0	3,086	0.00%
2023/03/29	2	520.00	0	525.00	520.00	2	3,103	0.06%
2023/03/28	0	528.00	1	531.96	531.00	-1	3,146	-0.03%
2023/03/27	0	0.00	0	528.00	533.00	0	3,138	0.00%
2023/03/24	0	0.00	6	527.50	527.00	-6	3,153	-0.19%
2023/03/23	1	515.94	3	517.00	517.00	-2	3,147	-0.06%
2023/03/22	0	509.00	0	0.00	505.00	0	3,139	0.00%
2023/03/21	3	505.66	1	506.00	505.00	2	3,160	0.06%
2023/03/17	0	492.00	2	492.50	496.00	-2	3,177	-0.06%
2023/03/16	1	484.00	1.2	483.50	486.50	-0.2	3,182	-0.01%
2023/03/15	6	499.34	1	498.54	492.00	5	3,179	0.16%
2023/03/14	0.1	508.00	0	0.00	505.00	0.1	3,132	0.00%
2023/03/13	3	517.32	51	513.94	519.00	-48	3,134	-1.53%
2023/03/10	1.1	516.41	0	0.00	518.00	1.1	3,165	0.03%
2023/03/09	1	546.00	0	0.00	541.00	1	3,173	0.03%
2023/03/08	3	551.01	1	550.00	550.00	2	3,208	0.06%
2023/03/07	1	554.00	1	553.00	559.00	0	3,204	0.00%
2023/03/06	2	543.00	2	546.50	557.00	0	3,199	0.00%
2023/03/03	4	543.25	5	545.80	539.00	-1	3,168	-0.03%
2023/03/02	4	537.97	4	531.00	531.00	0	3,150	0.00%
2023/03/01	2	530.00	0.1	538.00	538.00	1.9	3,141	0.06%
2023/02/24	0	0.00	0	540.00	538.00	0	3,104	0.00%
2023/02/23	14	540.07	0.3	543.00	543.00	13.7	3,113	0.44%
2023/02/22	1	546.00	0	542.00	541.00	1	3,120	0.03%
2023/02/20	2.1	562.90	0	0.00	561.00	2.1	3,188	0.07%
2023/02/17	17	572.71	1.4	569.86	569.00	15.6	3,234	0.48%
2023/02/16	26.5	559.20	1.5	572.53	575.00	25	3,252	0.77%
2023/02/15	1	539.08	3.1	541.11	545.00	-2.1	3,223	-0.07%
2023/02/14	1.2	527.21	6	539.33	540.00	-4.8	3,220	-0.15%
2023/02/10	0	0.00	0.2	509.79	516.00	-0.2	3,293	-0.01%
2023/02/09	1.2	515.78	7.1	508.72	511.00	-5.9	3,308	-0.18%
2023/02/08	1	530.00	0	0.00	531.00	1	3,286	0.03%
2023/02/07	1	532.00	0	0.00	529.00	1	3,329	0.03%
2023/02/06	0	0.00	0	534.00	533.00	0	3,371	0.00%
2023/02/03	0	0.00	0.1	538.00	540.00	-0.1	3,427	0.00%
2023/02/02	2	539.00	0	0.00	541.00	2	3,458	0.06%
2023/02/01	0	0.00	2	540.00	540.00	-2	3,470	-0.06%
2023/01/31	0	0.00	0.4	536.37	540.00	-0.4	3,468	-0.01%
2023/01/30	0	0.00	0.3	525.00	532.00	-0.3	3,436	-0.01%
2023/01/16	2	516.00	2	513.00	513.00	0	3,347	0.00%
2023/01/13	0	515.00	0.6	513.51	514.00	-0.6	3,380	-0.02%
2023/01/12	3	523.33	0	0.00	520.00	3	3,399	0.09%
2023/01/11	3	527.33	2	527.99	528.00	1	3,430	0.03%
2023/01/10	2	528.50	6	529.50	535.00	-4	3,429	-0.12%
2023/01/09	7	514.71	15.5	513.28	525.00	-8.5	3,404	-0.25%
2023/01/06	5.4	491.80	2.5	495.20	496.00	2.9	3,316	0.09%
2023/01/05	1.1	485.26	7	480.00	485.50	-6	3,296	-0.18%
2023/01/04	0	0.00	1	466.00	465.00	-1	3,310	-0.03%
2023/01/03	1	448.51	1	453.00	465.50	0	3,399	0.00%
2022/12/30	1	458.50	1	454.00	451.00	0	3,420	0.00%
2022/12/29	1	453.00	1	452.00	455.50	0	3,424	0.00%
2022/12/26	0	0.00	1	465.00	462.50	-1	3,473	-0.03%
2022/12/23	3	458.67	2	460.25	460.00	1	3,489	0.03%
2022/12/22	2	464.75	1	465.01	466.50	1	3,506	0.03%
2022/12/21	2	458.50	3	456.50	454.50	-1	3,514	-0.03%
2022/12/20	2	464.75	2	464.25	455.50	0	3,547	0.00%
2022/12/16	2	482.76	1	485.50	480.50	1	3,536	0.03%
2022/12/15	5	493.30	4	493.25	495.00	1	3,506	0.03%
2022/12/14	0	0.00	1	481.00	486.00	-1	3,532	-0.03%
2022/12/13	2	476.50	0	0.00	474.00	2	3,606	0.06%
2022/12/09	1	487.00	0	0.00	479.00	1	3,600	0.03%
2022/12/08	1	483.50	0	0.00	478.50	1	3,599	0.03%
2022/12/07	0	482.00	0	0.00	484.50	0	3,592	0.00%
2022/12/06	2	491.00	0	0.00	491.00	2	3,580	0.06%
2022/12/05	0.1	500.00	0.1	506.00	502.00	-0.1	3,582	0.00%
2022/12/02	0	488.00	0.2	485.64	489.50	-0.2	3,542	-0.01%
2022/12/01	0.3	471.19	1	470.00	473.00	-0.7	3,544	-0.02%
2022/11/30	0	0.00	3.2	457.78	463.00	-3.2	3,479	-0.09%
2022/11/29	1	438.50	1	436.50	438.00	0	3,419	0.00%
2022/11/25	1	448.50	0	0.00	445.00	1	3,397	0.03%
2022/11/24	2	449.00	0	0.00	452.00	2	3,392	0.06%
2022/11/22	1	456.00	1	459.00	458.00	0	3,373	0.00%
2022/11/21	0.2	458.17	3	459.83	454.00	-2.9	3,392	-0.08%
2022/11/18	0.2	461.50	0.3	453.50	453.50	-0.1	3,373	0.00%
2022/11/17	1.1	463.79	2.1	462.28	466.00	-1.1	3,349	-0.03%
2022/11/16	0	457.50	1.2	459.00	461.00	-1.2	3,355	-0.04%
2022/11/15	1	445.50	0.3	452.00	455.00	0.7	3,294	0.02%
2022/11/14	3	440.50	3	441.00	439.50	0	3,241	0.00%
2022/11/11	3.3	445.33	3	442.33	445.50	0.3	3,187	0.01%
2022/11/10	2	420.99	2	421.50	421.50	0	3,081	0.00%
2022/11/09	0	414.00	0	418.84	424.00	0	3,065	0.00%
2022/11/08	2.7	390.32	2.1	392.35	393.50	0.6	3,012	0.02%
2022/11/07	0	0.00	1.6	382.25	382.00	-1.6	2,984	-0.05%
2022/11/04	4.1	387.22	4	389.50	389.50	0.1	2,986	0.00%
2022/11/03	1	373.00	2	379.50	389.50	-1	2,937	-0.03%
2022/11/02	6.6	378.29	8	378.56	381.50	-1.4	2,891	-0.05%
2022/11/01	4.2	368.19	3.8	375.29	379.00	0.4	2,863	0.01%
2022/10/31	0	0.00	0.4	339.35	367.00	-0.4	2,807	-0.01%
2022/10/19	1	271.00	2.7	272.37	268.00	-1.7	2,763	-0.06%
2022/10/18	1	282.00	1	279.50	278.50	0	2,727	0.00%
2022/10/14	2	277.00	6	275.92	277.50	-4	2,742	-0.15%
2022/10/13	0.1	266.77	0	0.00	264.00	0.1	2,756	0.00%
2022/10/12	3	268.67	2	266.75	270.50	1	2,754	0.04%
2022/10/11	3.1	274.78	8	274.44	272.50	-4.9	2,742	-0.18%
2022/10/07	7.1	288.63	3	288.33	287.00	4.1	2,735	0.15%
2022/10/06	11	296.18	11	294.50	294.50	0	2,719	0.00%
2022/10/05	6	297.42	4	297.00	297.50	2	2,752	0.07%
2022/10/04	1	286.50	0	0.00	287.50	1	2,772	0.04%
2022/10/03	6	274.83	7	271.86	281.00	-1	2,786	-0.04%
2022/09/30	1.1	268.62	2	266.00	269.00	-1	2,830	-0.03%
2022/09/29	11	277.82	6	280.33	271.00	5	2,818	0.18%
2022/09/28	4	292.75	4	296.38	285.00	0	2,767	0.00%
2022/09/27	2	300.99	2	303.00	300.00	0	2,795	0.00%
2022/09/26	3	300.52	2	308.00	297.00	1	2,853	0.04%
2022/09/23	3	320.33	3	320.83	315.50	0	2,928	0.00%
2022/09/22	1	322.50	2	323.00	322.50	-1	2,962	-0.03%
2022/09/19	1	337.00	1.1	338.76	335.50	-0.1	2,983	0.00%
2022/09/16	1.2	333.58	1	333.50	332.00	0.2	2,991	0.01%
2022/09/15	3	338.33	3	334.00	338.00	0	2,977	0.00%
2022/09/14	1	324.00	0	0.00	325.00	1	2,956	0.04%
2022/09/12	0	0.00	2	335.98	333.00	-2	2,987	-0.07%
2022/09/08	1	333.50	5.1	332.82	335.00	-4.1	2,968	-0.14%
2022/09/07	0	0.00	0	316.00	316.00	0	2,901	0.00%
2022/09/06	4	305.50	5	308.50	316.00	-1	2,909	-0.03%
2022/09/05	6	310.67	6	308.50	308.50	0	2,920	0.00%
2022/09/02	2	315.49	0	0.00	312.50	2	2,913	0.07%
2022/09/01	2	320.50	0	0.00	317.00	2	2,885	0.07%
2022/08/31	1	320.00	2	325.24	328.50	-1	2,863	-0.04%
2022/08/30	2	317.50	1.3	318.76	317.50	0.7	2,851	0.02%
2022/08/29	0	315.63	0	0.00	317.50	0	2,832	0.00%
2022/08/26	0	0.00	3	331.50	332.00	-3	2,781	-0.11%
2022/08/25	0	0.00	2	327.00	326.00	-2	2,770	-0.07%
2022/08/24	0	323.00	0.2	323.00	324.00	-0.2	2,780	-0.01%
2022/08/23	2	323.25	0	0.00	324.00	2	2,838	0.07%
2022/08/22	1	329.00	0	0.00	327.00	1	2,845	0.04%
2022/08/19	0	330.50	4	331.38	332.00	-4	2,847	-0.14%
2022/08/18	2	324.50	3	325.83	327.50	-1	2,833	-0.03%
2022/08/17	6	328.17	0	0.00	329.00	6	2,822	0.21%
2022/08/16	0	0.00	4	333.38	332.50	-4	2,801	-0.14%
2022/08/15	3	333.28	2	328.50	334.50	1	2,800	0.04%
2022/08/12	0.1	323.00	0	0.00	330.00	0.1	2,799	0.00%
2022/08/11	1	326.50	0	0.00	326.50	1	2,769	0.04%
2022/08/10	0	0.00	1	319.51	319.00	-1	2,773	-0.04%
2022/08/09	0	0.00	1	325.00	325.00	-1	2,791	-0.04%
2022/08/08	3	322.17	12	320.42	325.00	-9	2,811	-0.32%
2022/08/05	3	322.50	1	324.00	323.00	2	2,818	0.07%
2022/08/04	1	314.17	1	314.00	317.00	0	2,824	0.00%
2022/08/03	3	326.50	3	326.33	326.50	0	2,773	0.00%
2022/08/02	0	332.00	0	0.00	325.50	0	2,804	0.00%
2022/08/01	0.1	341.00	2	336.50	341.00	-2	2,776	-0.07%
2022/07/28	7	341.21	3	341.67	340.50	4	2,792	0.14%
2022/07/27	1	342.50	1.1	335.41	342.50	-0.1	2,786	0.00%
2022/07/26	1	337.50	3.2	334.84	336.50	-2.2	2,779	-0.08%
2022/07/22	1	334.99	2	333.50	333.50	-1	2,810	-0.04%
2022/07/21	1.1	323.64	1	327.00	336.50	0.1	2,826	0.00%
2022/07/20	3	328.67	0.1	327.50	322.50	2.9	2,791	0.10%
2022/07/19	1	324.00	0	0.00	326.00	1	2,770	0.04%
2022/07/18	2	322.75	3	324.33	326.50	-1	2,759	-0.04%
2022/07/15	10.2	319.19	2	320.75	318.50	8.2	2,725	0.30%
2022/07/14	0.1	321.00	0	0.00	320.00	0.1	2,711	0.00%
2022/07/13	6	317.00	1.2	320.00	318.00	4.8	2,698	0.18%
2022/07/12	0.1	309.50	11	311.36	309.00	-10.9	2,648	-0.41%
2022/07/11	7.1	304.48	3.1	301.65	304.00	4	2,589	0.15%
2022/07/08	2.3	306.84	4	307.50	308.50	-1.7	2,561	-0.07%
2022/07/07	2	291.00	1	289.00	291.00	1	2,477	0.04%
2022/07/06	5	283.00	5	282.90	280.00	0	2,465	0.00%
2022/07/05	0.1	280.00	0	0.00	284.50	0.1	2,455	0.00%
2022/07/04	0	0.00	3	281.33	278.00	-3	2,403	-0.12%
2022/07/01	3	299.50	6	292.08	282.00	-3	2,373	-0.13%
2022/06/30	0	0.00	6	313.83	308.00	-6	2,292	-0.26%
2022/06/27	0.2	338.70	1	335.50	341.50	-0.8	2,254	-0.03%
2022/06/24	8.1	332.46	2.3	333.89	328.00	5.8	2,231	0.26%
2022/06/23	3	332.50	3.5	331.71	331.50	-0.5	2,215	-0.02%
2022/06/22	4	340.25	4	345.50	335.50	0	2,187	0.00%
2022/06/21	3	347.50	0	346.00	353.00	3	2,166	0.14%
2022/06/20	4.2	344.93	6.5	347.54	342.00	-2.3	2,165	-0.11%
2022/06/17	4	355.38	12	354.75	354.00	-8	2,161	-0.37%
2022/06/16	1	368.00	2	377.25	368.00	-1	2,151	-0.05%
2022/06/15	2	382.00	1	383.00	383.50	1	2,264	0.04%
2022/06/14	4	378.12	2	377.00	377.00	2	2,317	0.09%
2022/06/13	2	386.00	1	385.50	384.00	1	2,303	0.04%
2022/06/10	1	399.00	1	399.50	400.00	0	2,301	0.00%
2022/06/09	0	0.00	2	404.00	405.00	-2	2,318	-0.09%
2022/06/08	1	405.50	1	413.00	403.00	0	2,314	0.00%
2022/06/02	2	405.00	1	405.50	407.00	1	2,374	0.04%
2022/06/01	6	404.83	1	405.00	405.00	5	2,432	0.21%
2022/05/31	1	398.52	1	398.50	405.00	0	2,444	0.00%
2022/05/30	1	399.00	1	397.50	399.50	0	2,397	0.00%
2022/05/23	0.2	393.50	0	0.00	390.00	0.2	2,586	0.01%
2022/05/20	1.3	397.69	1	399.50	395.00	0.3	2,622	0.01%
2022/05/19	1	393.00	0	0.00	398.00	1	2,634	0.04%
2022/05/17	2.1	387.86	3	385.83	397.00	-0.9	2,639	-0.03%
2022/05/16	0	0.00	1	388.00	381.50	-1	2,623	-0.04%
2022/05/13	0	0.00	1	383.00	383.00	-1	2,612	-0.04%
2022/05/12	0.1	388.00	1	383.00	378.00	-0.9	2,629	-0.03%
2022/05/11	1	392.00	2	391.50	392.00	-1	2,631	-0.04%
2022/05/10	8	392.31	13	390.77	392.50	-5	2,684	-0.19%
2022/05/09	6	400.50	0	0.00	398.50	6	2,651	0.23%
2022/05/06	2	408.00	0	408.50	408.00	2	2,664	0.07%
2022/05/05	0	0.00	3	416.33	417.00	-3	2,680	-0.11%
2022/05/04	2	406.00	3	406.33	408.50	-1	2,693	-0.04%
2022/05/03	2.2	404.91	2	407.25	406.50	0.2	2,731	0.01%
2022/04/29	0	401.50	1	406.50	404.50	-1	2,759	-0.04%
2022/04/28	0.3	405.50	1	407.50	405.00	-0.7	2,788	-0.03%
2022/04/27	0	0.00	5	403.00	407.00	-5	2,815	-0.18%
2022/04/26	1	400.00	0	0.00	399.00	1	2,847	0.04%
2022/04/25	2.1	394.52	2.6	395.00	393.50	-0.5	2,931	-0.02%
2022/04/22	1.7	405.44	3	406.17	405.50	-1.4	2,949	-0.05%
2022/04/19	1	414.00	1	414.00	413.00	0	3,081	0.00%
2022/04/18	2	404.25	2	400.75	405.00	0	3,145	0.00%
2022/04/15	2	405.00	1	403.50	405.00	1	3,190	0.03%
2022/04/14	0.1	400.00	0	0.00	406.00	0.1	3,274	0.00%
2022/04/13	0.2	401.50	0	0.00	401.00	0.2	3,356	0.01%
2022/04/12	3.2	392.15	6	391.08	393.00	-2.8	3,491	-0.08%
2022/04/11	3.1	402.24	3.6	399.17	398.00	-0.5	3,799	-0.01%
2022/04/08	1	413.96	1.1	413.63	413.00	-0.1	3,859	0.00%
2022/04/07	1.1	416.73	4.4	413.19	409.00	-3.3	3,871	-0.09%
2022/04/06	1	419.57	0.1	421.00	423.50	0.9	3,865	0.02%
2022/04/01	0.2	426.50	0	0.00	426.00	0.2	3,930	0.01%
2022/03/31	0	438.00	1	437.00	434.00	-1	3,953	-0.03%
2022/03/30	2.1	439.99	4	437.75	440.00	-1.9	3,984	-0.05%
2022/03/28	1.1	425.31	3	424.00	431.50	-1.9	4,080	-0.05%
2022/03/25	2	431.25	2.1	431.98	430.50	-0.1	4,082	0.00%
2022/03/24	0	0.00	3	432.50	433.00	-3	4,076	-0.07%
2022/03/23	1	433.50	1	432.50	433.00	0	4,085	0.00%
2022/03/22	1	428.00	2	425.00	432.00	-1	4,078	-0.02%
2022/03/21	2.1	419.29	1	423.50	418.50	1.1	4,040	0.03%
2022/03/18	2.2	422.07	1	422.50	423.50	1.2	4,022	0.03%
2022/03/17	2	431.50	3.7	435.95	445.50	-1.7	3,898	-0.04%
2022/03/16	0.1	419.15	2	421.00	417.50	-1.9	3,845	-0.05%
2022/03/15	2.8	424.67	4	420.00	420.00	-1.2	3,842	-0.03%
2022/03/14	3.1	439.39	5	436.40	436.00	-2	3,836	-0.05%
2022/03/11	2.1	433.49	4	432.50	434.00	-2	3,873	-0.05%
2022/03/10	0.1	437.00	0	0.00	436.00	0.1	3,901	0.00%
2022/03/09	3	427.00	2	424.00	423.50	1	3,908	0.03%
2022/03/08	2	415.75	1.1	421.73	414.50	0.9	3,907	0.02%
2022/03/07	2.2	428.43	1	430.00	427.00	1.2	3,897	0.03%
2022/03/04	5.1	450.49	2.2	455.45	450.50	2.9	3,893	0.07%
2022/03/03	2	462.25	2	463.50	459.50	0	3,924	0.00%
2022/03/01	2	463.50	3	461.50	465.00	-1	3,973	-0.03%
2022/02/25	4	448.01	2.2	447.50	451.50	1.8	3,971	0.05%
2022/02/24	5.4	450.27	5	453.70	448.00	0.4	3,958	0.01%
2022/02/23	9.7	468.14	9	464.95	463.50	0.6	3,927	0.02%
2022/02/22	1.1	469.05	1	469.00	469.50	0.1	3,930	0.00%
2022/02/21	2	477.00	3	471.17	479.50	-1	3,963	-0.03%
2022/02/18	1	461.50	1	472.00	473.00	0	4,013	0.00%
2022/02/17	2	470.25	3.1	469.76	467.50	-1.1	4,028	-0.03%
2022/02/16	1.1	470.95	3	471.17	472.50	-2	4,053	-0.05%
2022/02/15	1.3	465.92	1	467.50	464.50	0.3	4,054	0.01%
2022/02/14	1.2	471.55	1	466.00	464.00	0.2	4,050	0.01%
2022/02/11	2.3	480.72	1.1	479.41	482.00	1.2	4,043	0.03%
2022/02/10	3.1	481.52	4.5	479.24	489.50	-1.4	4,046	-0.03%
2022/02/09	0	462.00	1.4	462.14	466.00	-1.4	4,002	-0.03%
2022/02/08	9.3	458.40	7.1	458.66	456.50	2.2	4,004	0.05%
2022/02/07	9.4	456.01	8	457.13	454.00	1.4	4,000	0.03%
2022/01/26	1	456.50	3	455.83	459.00	-2	4,047	-0.05%
2022/01/25	0.2	456.83	0	0.00	451.00	0.2	4,146	0.01%
2022/01/24	6.1	462.15	4	461.63	463.00	2.1	4,130	0.05%
2022/01/21	5.2	471.10	2	476.50	469.50	3.2	4,123	0.08%
2022/01/20	5	483.30	8	484.94	481.50	-3	4,162	-0.07%
2022/01/19	5.6	491.60	1	492.00	487.50	4.6	4,149	0.11%
2022/01/18	4	509.43	4.3	512.26	502.00	-0.3	4,118	-0.01%
2022/01/17	3.3	499.43	1.3	492.12	501.00	2	4,049	0.05%
2022/01/14	3.7	488.45	4	487.88	492.00	-0.4	4,047	-0.01%
2022/01/13	7.5	498.55	1	504.00	498.00	6.5	4,035	0.16%
2022/01/12	1	507.00	3.4	505.00	510.00	-2.4	4,026	-0.06%
2022/01/11	2.6	501.43	2.1	510.78	501.00	0.5	4,009	0.01%
2022/01/10	3	516.33	3	516.33	519.00	0	3,956	0.00%
2022/01/07	14.3	526.29	16.2	516.14	515.00	-2	3,941	-0.05%
2022/01/06	7.3	524.14	8	524.75	523.00	-0.7	3,850	-0.02%
2022/01/05	6.2	532.88	12.7	532.72	535.00	-6.5	3,789	-0.17%
2022/01/04	4	516.00	13.6	518.17	533.00	-9.6	3,671	-0.26%
2022/01/03	4.1	489.01	12.1	490.34	491.00	-8.1	3,353	-0.24%
2021/12/30	5.2	480.02	5	479.00	479.50	0.2	3,300	0.01%
2021/12/29	6.1	474.90	5	475.10	474.00	1.1	3,332	0.03%
2021/12/28	5	478.30	13	478.46	478.00	-8	3,367	-0.24%
2021/12/27	3	480.67	3	481.33	481.50	0	3,348	0.00%
2021/12/24	7	477.57	1	475.50	473.00	6	3,395	0.18%
2021/12/23	0.2	474.69	5	472.50	476.00	-4.9	3,393	-0.14%
2021/12/22	3	464.35	6	466.75	469.50	-3	3,393	-0.09%
2021/12/21	0	0.00	1	455.00	455.00	-1	3,368	-0.03%
2021/12/20	2	447.50	1	448.00	448.00	1	3,366	0.03%
2021/12/17	1	450.50	0	0.00	447.00	1	3,378	0.03%
2021/12/16	1	451.00	0	0.00	451.00	1	3,379	0.03%
2021/12/15	1	456.00	1	449.00	450.50	0	3,400	0.00%
2021/12/14	5	451.00	6.1	451.10	448.50	-1.1	3,425	-0.03%
2021/12/13	3	451.17	7	454.14	456.50	-4	3,448	-0.12%
2021/12/10	8.1	448.45	2	449.00	447.50	6.1	3,480	0.17%
2021/12/09	4.1	452.80	3	454.33	453.50	1.1	3,497	0.03%
2021/12/08	7	458.57	2	458.00	454.50	5	3,501	0.14%
2021/12/07	12	459.54	9	459.56	456.00	3	3,505	0.09%
2021/12/06	1	465.00	0	0.00	465.00	1	3,491	0.03%
2021/12/03	1.5	470.50	8	471.19	472.50	-6.5	3,533	-0.18%
2021/12/02	4	464.75	3	465.83	465.00	1	3,524	0.03%
2021/12/01	4	462.63	6.1	461.50	465.00	-2.1	3,536	-0.06%
2021/11/30	8.6	461.01	8	467.38	456.50	0.6	3,534	0.02%
2021/11/29	4	459.88	4	457.00	459.50	0	3,527	0.00%
2021/11/26	7	457.93	6	460.33	452.00	1	3,537	0.03%
2021/11/25	4	467.88	2	466.50	465.00	2	3,565	0.06%
2021/11/24	2	468.00	4	466.25	468.00	-2	3,593	-0.05%
2021/11/23	3	462.67	4	460.50	463.00	-1	3,634	-0.03%
2021/11/22	3	461.83	2	463.77	466.00	1	3,701	0.03%
2021/11/19	3	457.67	7	457.57	463.00	-4	3,720	-0.11%
2021/11/18	15	455.93	15	455.67	456.00	0	3,746	0.00%
2021/11/17	3	441.33	4	440.38	448.00	-1	3,775	-0.03%
2021/11/16	5	437.00	3	440.33	436.50	2	3,871	0.05%
2021/11/15	4	438.39	6	442.08	442.00	-2	4,120	-0.05%
2021/11/12	2	433.25	6	433.42	429.50	-4	4,155	-0.10%
2021/11/11	1	426.50	1	430.00	429.50	0	4,196	0.00%
2021/11/10	2	430.00	6	430.17	430.00	-4	4,274	-0.09%
2021/11/09	3	420.83	6	426.42	429.00	-3	4,380	-0.07%
2021/11/08	10	418.05	6	420.17	419.00	4	4,358	0.09%
2021/11/05	2	424.75	6	423.92	425.50	-4	4,396	-0.09%
2021/11/04	2	425.25	16	426.28	423.00	-14	4,430	-0.32%
2021/11/03	19.1	421.58	12	422.08	422.50	7.1	4,458	0.16%
2021/11/02	19.1	417.48	15	415.87	410.00	4.1	4,405	0.09%
2021/11/01	13.6	428.84	22	428.09	427.00	-8.4	4,322	-0.19%
2021/10/29	5	435.20	5	438.30	434.00	0	4,311	0.00%
2021/10/28	25	438.32	17.1	441.29	438.50	8	4,310	0.18%
2021/10/27	1	430.00	1	427.50	430.50	0	4,235	0.00%
2021/10/26	13	427.15	3	427.83	427.50	10	4,261	0.23%
2021/10/25	0	423.50	3	427.00	427.00	-3	4,254	-0.07%
2021/10/22	2	420.25	2	418.25	421.50	0	4,333	0.00%
2021/10/21	3	421.33	3	421.67	419.50	0	4,442	0.00%
2021/10/20	4.1	422.21	2	426.00	426.00	2.1	4,495	0.05%
2021/10/19	4	419.00	4.2	414.24	419.00	-0.2	4,510	0.00%
2021/10/18	4.5	413.37	5	413.30	410.50	-0.5	4,589	-0.01%
2021/10/15	3	412.83	3	414.33	417.00	0	4,678	0.00%
2021/10/14	8	405.25	5	405.70	405.50	3	4,697	0.06%
2021/10/13	2.1	403.03	3	411.33	402.00	-0.9	4,753	-0.02%
2021/10/12	0	0.00	1	412.50	414.00	-1	4,751	-0.02%
2021/10/08	8	419.06	5	412.20	410.00	3	4,767	0.06%
2021/10/07	3	413.50	5.1	412.02	415.50	-2.1	4,774	-0.04%
2021/10/06	3.1	408.42	2	408.00	403.00	1.1	4,785	0.02%
2021/10/05	5	408.50	5	405.20	417.00	0	4,777	0.00%
2021/10/04	3	414.50	4	416.38	409.50	-1	4,776	-0.02%
2021/10/01	13.1	421.11	6	428.50	418.00	7.1	4,818	0.15%
2021/09/30	3	445.17	4	442.00	442.50	-1	4,943	-0.02%
2021/09/29	4.2	439.31	6	441.83	439.00	-1.8	5,106	-0.04%
2021/09/28	10.2	454.65	2.3	455.07	453.00	7.9	5,152	0.15%
2021/09/27	16	465.28	4	465.00	466.00	12	5,162	0.23%
2021/09/22	4	460.38	4	458.00	463.00	0	5,528	0.00%
2021/09/16	4.1	460.14	7	462.43	461.50	-3	5,573	-0.05%
2021/09/15	2.1	469.94	1	474.00	466.00	1.1	5,586	0.02%
2021/09/14	3.1	485.94	2	488.75	481.00	1	5,612	0.02%
2021/09/13	2	487.75	4	483.13	484.00	-2	5,671	-0.04%
2021/09/10	5	481.00	6	476.08	481.50	-1	5,759	-0.02%
2021/09/09	3	469.00	4	468.88	475.00	-1	5,996	-0.02%
2021/09/08	2	469.25	1	460.00	460.50	1	6,141	0.02%
2021/09/07	3.1	478.98	2	477.50	477.00	1.1	6,297	0.02%
2021/09/06	6	481.58	3	476.50	480.50	3	6,296	0.05%
2021/09/03	5.2	482.24	2	482.00	480.50	3.2	6,299	0.05%
2021/09/02	8	482.75	17.1	484.18	479.50	-9.1	6,318	-0.14%
2021/09/01	10.3	484.50	2	485.00	489.00	8.3	6,367	0.13%
2021/08/31	6	476.00	25.5	475.08	479.50	-19.5	6,399	-0.30%
2021/08/30	13	479.23	4	480.38	484.50	9	6,386	0.14%
2021/08/27	4	475.75	15	474.57	477.00	-11	6,368	-0.17%
2021/08/26	5	462.40	3	467.00	464.50	2	6,378	0.03%
2021/08/25	12	468.38	17.3	466.17	472.00	-5.3	6,352	-0.08%
2021/08/24	4	457.13	6	458.42	455.50	-2	6,417	-0.03%
2021/08/23	7	451.14	10	447.90	454.00	-3	6,446	-0.05%
2021/08/20	28.2	447.57	15	449.33	446.00	13.2	6,412	0.21%
2021/08/19	31.4	464.16	24.2	460.74	450.00	7.2	6,317	0.11%
2021/08/18	3.3	483.93	10	487.00	498.00	-6.8	6,165	-0.11%
2021/08/17	17.3	484.35	16	482.03	474.00	1.2	6,154	0.02%
2021/08/16	9.1	491.79	3	502.67	492.00	6.1	6,266	0.10%
2021/08/13	22.3	514.76	17.6	505.48	500.00	4.7	6,284	0.08%
2021/08/12	0	0.00	3	530.33	529.00	-3	6,292	-0.05%
2021/08/11	7	529.29	8	532.00	533.00	-1	6,487	-0.02%
2021/08/10	13	535.69	12	532.08	531.00	1	6,647	0.02%
2021/08/09	7	549.86	2	547.00	545.00	5	6,886	0.07%
2021/08/06	2	555.00	3	556.34	558.00	-1	7,108	-0.01%
2021/08/05	8.1	558.28	9	555.33	558.00	-0.9	7,424	-0.01%
2021/08/04	3.1	553.71	1.4	555.00	554.00	1.7	7,646	0.02%
2021/08/03	2.3	553.82	2.3	556.44	553.00	0	7,734	0.00%
2021/08/02	11	553.37	2.1	554.52	557.00	8.9	7,840	0.11%
2021/07/30	9	565.00	13	560.00	560.00	-4	7,891	-0.05%
2021/07/29	8	567.13	2	570.00	571.00	6	7,918	0.08%
2021/07/28	5	569.40	10	573.60	565.00	-5	8,050	-0.06%
2021/07/27	14.2	592.65	24	594.04	581.00	-9.9	8,046	-0.12%
2021/07/26	5	595.60	12	594.75	600.00	-7	7,969	-0.09%
2021/07/23	8	595.13	9	588.78	589.00	-1	7,938	-0.01%
2021/07/22	16	599.55	19	593.42	591.00	-3	7,932	-0.04%
2021/07/21	26	583.00	12	584.58	588.00	14	7,887	0.18%
2021/07/20	17	576.06	21	570.62	568.00	-4	7,901	-0.05%
2021/07/19	14	576.00	9.1	579.43	583.00	4.9	7,915	0.06%
2021/07/16	3	579.33	3	578.00	578.00	0	7,949	0.00%
2021/07/15	15	587.40	10	585.60	586.00	5	8,102	0.06%
2021/07/14	13	583.23	6	580.83	583.00	7	8,112	0.09%
2021/07/13	4	591.50	4	587.78	581.00	0	8,160	0.00%
2021/07/12	6	588.67	7	586.86	586.00	-1	8,159	-0.01%
2021/07/09	4.1	589.90	2	588.00	584.00	2.1	8,206	0.03%
2021/07/08	7	595.57	41	598.46	590.00	-34	8,194	-0.41%
2021/07/07	11	606.63	23.1	603.39	603.00	-12.1	8,163	-0.15%
2021/07/06	12	585.92	23.2	592.09	597.00	-11.2	8,056	-0.14%
2021/07/05	23	566.70	32	571.31	571.00	-9	8,071	-0.11%
2021/07/02	12	551.83	10	555.99	556.00	2	8,041	0.02%
2021/07/01	15	563.80	13	559.23	557.00	2	8,044	0.02%
2021/06/29	15	559.40	13.2	559.15	555.00	1.8	7,936	0.02%
2021/06/28	0	0.00	2	537.50	545.00	-2	7,801	-0.03%
2021/06/25	3.1	539.35	8	538.75	535.00	-4.9	7,826	-0.06%
2021/06/24	10.1	532.43	5	530.00	530.00	5.1	7,803	0.07%
2021/06/23	13	530.77	10	533.30	534.00	3	7,848	0.04%
2021/06/22	4	529.76	12	527.50	525.00	-8	7,888	-0.10%
2021/06/21	4	525.75	4.4	527.90	527.00	-0.4	7,870	-0.01%
2021/06/18	8	546.87	9.1	542.01	540.00	-1.1	7,826	-0.01%
2021/06/17	7.1	539.33	21	544.10	545.00	-13.9	7,778	-0.18%
2021/06/16	28	523.39	23	525.30	531.00	5	7,623	0.07%
2021/06/15	7	509.29	20.1	512.95	523.00	-13.1	7,543	-0.17%
2021/06/11	18	498.28	5	500.00	494.00	13	7,392	0.18%
2021/06/10	2	496.75	8	499.88	500.00	-6	7,461	-0.08%
2021/06/09	9	494.28	5	494.80	496.00	4	7,502	0.05%
2021/06/08	2	487.50	7	491.08	497.50	-5	7,606	-0.07%
2021/06/07	31.1	484.28	16	477.56	477.50	15.1	7,769	0.19%
2021/06/04	7	487.71	27	486.88	491.00	-20	7,782	-0.26%
2021/06/03	4.1	488.93	20.1	493.50	494.50	-16	7,907	-0.20%
2021/06/02	20.4	491.35	12.2	490.70	486.00	8.2	8,012	0.10%
2021/06/01	18.1	502.42	10	501.90	500.00	8.1	8,032	0.10%
2021/05/31	14	502.64	12.3	502.24	505.00	1.7	8,075	0.02%
2021/05/28	9	490.50	19.3	492.23	490.00	-10.3	8,049	-0.13%
2021/05/27	4.1	478.62	4	479.50	478.50	0.1	8,044	0.00%
2021/05/26	13.1	479.73	15.3	480.37	481.00	-2.2	8,135	-0.03%
2021/05/25	17.1	475.32	19	477.34	479.00	-1.9	8,138	-0.02%
2021/05/24	7	454.07	6	451.50	463.50	1	8,191	0.01%
2021/05/21	16.1	466.98	3	472.33	458.50	13.1	8,350	0.16%
2021/05/20	19	446.53	13	444.46	443.50	6	8,331	0.07%
2021/05/19	6	443.58	12	443.67	442.50	-6	8,333	-0.07%
2021/05/18	18	442.61	18.2	441.15	449.00	-0.2	8,340	0.00%
2021/05/17	15.2	419.66	17	420.56	415.50	-1.8	8,427	-0.02%
2021/05/14	7.2	441.72	15	446.04	440.00	-7.9	8,287	-0.09%
2021/05/13	24.1	411.75	18.5	413.68	409.50	5.6	8,073	0.07%
2021/05/12	34.2	439.37	17	443.12	423.00	17.2	7,929	0.22%
2021/05/11	19	476.69	54.4	468.32	469.00	-35.4	7,730	-0.46%
2021/05/10	18.1	524.64	30	520.07	511.00	-12	7,695	-0.16%
2021/05/07	24.1	521.83	26.7	529.07	535.00	-2.6	7,753	-0.03%
2021/05/06	14.6	498.92	2	498.00	501.00	12.6	7,796	0.16%
2021/05/05	8.2	504.72	5.1	498.00	490.50	3.1	7,881	0.04%
2021/05/04	28	508.07	16.1	506.27	503.00	11.9	8,049	0.15%
2021/05/03	17.3	528.38	11.4	528.68	522.00	5.8	8,230	0.07%
2021/04/29	12	548.42	8	543.50	543.00	4	8,285	0.05%
2021/04/28	10	550.10	2	553.00	547.00	8	8,373	0.10%
2021/04/27	7	558.00	7	558.00	555.00	0	8,464	0.00%
2021/04/26	11	555.73	13	560.46	560.00	-2	8,557	-0.02%
2021/04/23	9	560.11	5.1	560.36	554.00	3.9	8,685	0.05%
2021/04/22	14	556.43	27	549.52	546.00	-13	8,861	-0.15%
2021/04/21	13	561.31	8	564.87	557.00	5	9,069	0.06%
2021/04/20	13.3	565.35	17	569.59	571.00	-3.7	9,320	-0.04%
2021/04/19	12	556.08	12	555.58	553.00	0	9,393	0.00%
2021/04/16	2	549.50	1.2	549.42	551.00	0.8	9,653	0.01%
2021/04/15	3	544.38	5	546.44	553.00	-2	10,131	-0.02%
2021/04/14	16	550.06	13	548.62	546.00	3	10,236	0.03%
2021/04/13	13.1	564.50	20	556.50	556.00	-6.9	10,413	-0.07%
2021/04/12	20	572.50	9	568.78	563.00	11	10,560	0.10%
2021/04/09	14.2	581.55	15	579.67	578.00	-0.9	10,571	-0.01%
2021/04/08	20.2	582.95	28	584.96	587.00	-7.8	10,609	-0.07%
2021/04/07	11	568.09	6	569.33	570.00	5	10,587	0.05%
2021/04/06	12.1	558.83	9	562.00	562.00	3.1	10,645	0.03%
2021/04/01	10	551.70	8	553.00	553.00	2	10,672	0.02%
2021/03/31	13	555.69	4.6	555.78	553.00	8.4	10,747	0.08%
2021/03/30	5	565.40	10.1	564.20	563.00	-5.1	11,057	-0.05%
2021/03/29	2	557.00	0	0.00	554.00	2	11,140	0.02%
2021/03/26	0.2	557.66	9	558.11	559.00	-8.8	11,223	-0.08%
2021/03/25	6	545.16	2	546.00	542.00	4	11,290	0.04%
2021/03/24	2	555.00	2	551.00	552.00	0	11,327	0.00%
2021/03/23	8	558.00	3	559.67	554.00	5	11,551	0.04%
2021/03/22	19.1	553.39	14	557.79	563.00	5.1	11,668	0.04%
2021/03/19	24	546.58	5	548.60	552.00	19	11,983	0.16%
2021/03/18	6	563.00	28.2	560.11	559.00	-22.2	12,076	-0.18%
2021/03/17	12	571.25	5	573.60	568.00	7	12,371	0.06%
2021/03/16	11	584.09	13	583.69	579.00	-2	12,758	-0.02%
2021/03/15	16	571.38	11.1	574.38	580.00	5	13,158	0.04%
2021/03/12	7.1	574.70	27	576.22	572.00	-19.9	13,230	-0.15%
2021/03/11	14.2	555.15	16	559.63	565.00	-1.8	13,241	-0.01%
2021/03/10	11	536.18	7	537.43	534.00	4	13,112	0.03%
2021/03/09	11.1	541.22	11.1	540.84	535.00	0	13,284	0.00%
2021/03/08	18.1	555.69	16	551.69	547.00	2.1	13,266	0.02%
2021/03/05	27.4	566.45	8	567.89	564.00	19.3	13,334	0.14%
2021/03/04	17.3	577.48	3	586.00	575.00	14.3	13,528	0.11%
2021/03/03	9.1	578.72	14	589.36	592.00	-5	13,543	-0.04%
2021/03/02	14.3	588.20	7	591.29	583.00	7.3	13,585	0.05%
2021/02/26	26	596.54	12	598.50	593.00	14	13,877	0.10%
2021/02/25	14	616.71	1	619.00	614.00	13	14,159	0.09%
2021/02/24	18.1	623.87	16	617.69	612.00	2.1	14,233	0.01%
2021/02/23	22	627.73	36.1	633.02	637.00	-14	14,323	-0.10%
2021/02/22	16.1	625.74	12	622.83	620.00	4.1	14,226	0.03%
2021/02/19	25	608.68	9	608.00	609.00	16	14,128	0.11%
2021/02/18	20	615.20	4	618.00	612.00	16	14,133	0.11%
2021/02/17	10.1	612.92	39	618.92	623.00	-29	14,120	-0.21%
2021/02/05	8.3	589.13	8.2	591.13	588.00	0.1	13,936	0.00%
2021/02/04	16.1	583.94	3.3	585.69	583.00	12.9	13,989	0.09%
2021/02/03	10.1	590.90	4	593.75	593.00	6.1	14,107	0.04%
2021/02/02	5.5	588.73	16.1	591.41	596.00	-10.6	14,114	-0.08%
2021/02/01	4.3	559.19	7	566.57	573.00	-2.7	14,079	-0.02%
2021/01/29	9.1	583.16	11.2	586.11	574.00	-2.1	13,973	-0.02%
2021/01/28	22	578.55	6	580.50	577.00	16	13,970	0.11%
2021/01/27	7.2	593.43	7.1	590.48	597.00	0.1	14,095	0.00%
2021/01/26	13.1	612.03	11.1	607.48	597.00	2	14,352	0.01%
2021/01/25	14.2	628.50	25.3	627.08	626.00	-11.2	14,157	-0.08%
2021/01/22	7	608.86	5.1	608.82	608.00	2	13,907	0.01%
2021/01/21	10	602.50	37	598.73	608.00	-27	13,821	-0.20%
2021/01/20	18	598.83	13.5	598.34	594.00	4.5	13,714	0.03%
2021/01/19	3	609.00	5	609.20	608.00	-2	13,633	-0.01%
2021/01/18	12.2	595.52	11	599.27	602.00	1.2	13,587	0.01%
2021/01/15	30.1	609.63	27	605.44	602.00	3.1	13,422	0.02%
2021/01/14	22	596.09	18	603.50	608.00	4	13,162	0.03%
2021/01/13	11.3	596.78	17.2	596.35	604.00	-6	12,921	-0.05%
2021/01/12	15.3	579.64	18	577.11	575.00	-2.8	12,604	-0.02%
2021/01/11	11.4	589.20	9.4	590.90	592.00	2	12,407	0.02%
2021/01/08	24.3	555.02	30.4	557.93	572.00	-6.1	12,221	-0.05%
2021/01/07	5	520.40	9	526.00	529.00	-4	11,699	-0.03%
2021/01/06	25	522.28	27.3	516.03	513.00	-2.3	11,576	-0.02%
2021/01/05	23.3	526.07	29	528.10	528.00	-5.7	11,391	-0.05%
2021/01/04	3	519.33	5	519.80	520.00	-2	11,327	-0.02%
2020/12/31	22	516.50	22.3	517.44	518.00	-0.3	11,391	0.00%
2020/12/30	4.1	516.12	7.1	514.42	521.00	-3	11,285	-0.03%
2020/12/29	10.3	507.14	8	507.75	506.00	2.3	11,147	0.02%
2020/12/28	3	500.00	4	501.88	502.00	-1	11,076	-0.01%
2020/12/25	14	504.14	12	502.42	500.00	2	11,117	0.02%
2020/12/24	36.2	509.31	28.1	506.85	504.00	8.1	11,211	0.07%
2020/12/23	8	487.88	7	487.00	492.00	1	10,873	0.01%
2020/12/22	12.2	486.52	7.2	484.88	477.50	5	10,803	0.05%
2020/12/21	9	478.39	8	481.19	482.00	1	10,763	0.01%
2020/12/18	7.1	487.98	2.4	487.75	485.50	4.7	10,661	0.04%
2020/12/17	18	487.28	15	490.70	495.00	3	10,605	0.03%
2020/12/16	9	497.89	7	496.07	495.50	2	10,384	0.02%
2020/12/15	29.1	504.16	27.8	495.69	488.50	1.3	10,241	0.01%
2020/12/14	17	517.30	15.1	517.87	520.00	1.9	9,964	0.02%
2020/12/11	13.1	511.33	38.2	511.06	518.00	-25.1	9,826	-0.26%
2020/12/10	24.1	506.85	27.1	507.98	509.00	-3	9,487	-0.03%
2020/12/09	17.5	493.15	30.1	487.70	499.00	-12.6	9,114	-0.14%
2020/12/08	4	467.38	3.2	465.37	466.50	0.8	8,669	0.01%
2020/12/07	5.1	461.66	4	461.13	458.50	1.1	8,607	0.01%
2020/12/04	21.1	461.49	4	458.75	459.00	17.1	8,562	0.20%
2020/12/03	11	455.41	19	461.76	460.50	-8	8,610	-0.09%
2020/12/02	8.2	450.87	11	451.95	450.00	-2.8	8,368	-0.03%
2020/12/01	10	445.90	11	452.00	454.00	-1	8,276	-0.01%
2020/11/30	9	444.28	6	445.67	442.00	3	8,157	0.04%
2020/11/27	1	429.00	3	435.83	436.00	-2	7,936	-0.03%
2020/11/26	9	426.28	10	425.20	428.50	-1	7,906	-0.01%
2020/11/25	35	430.83	20	436.68	423.00	15	7,934	0.19%
2020/11/24	24	431.71	26	433.19	437.50	-2	7,624	-0.03%
2020/11/23	7.1	416.13	8	416.13	418.50	-0.9	7,265	-0.01%
2020/11/20	11	411.86	13	411.65	412.00	-2	7,173	-0.03%
2020/11/19	10	403.85	15	404.10	404.00	-5	7,018	-0.07%
2020/11/18	4	399.13	3	397.83	399.50	1	7,016	0.01%
2020/11/17	10	399.05	15	400.30	398.50	-5	7,138	-0.07%
2020/11/16	13	398.46	8	400.69	396.50	5	7,492	0.07%
2020/11/13	13	397.46	16	397.72	397.00	-3	7,674	-0.04%
2020/11/12	3.1	395.98	26.1	395.90	395.50	-23	7,652	-0.30%
2020/11/11	13	392.81	15	390.70	392.50	-2	7,575	-0.03%
2020/11/10	7	388.87	9	389.11	388.00	-2	7,471	-0.03%
2020/11/09	2	387.50	5	386.90	388.00	-3	7,478	-0.04%
2020/11/06	5	384.90	7	383.43	381.50	-2	7,575	-0.03%
2020/11/05	9.1	384.25	18	384.42	386.50	-8.9	7,539	-0.12%
2020/11/04	16	382.25	21	382.81	381.50	-5	7,496	-0.07%
2020/11/03	26	376.60	34.1	374.56	377.50	-8.1	7,553	-0.11%
2020/11/02	9	354.28	9	352.78	352.50	0	7,342	0.00%
2020/10/30	7	353.00	16	355.00	355.50	-9	7,515	-0.12%
2020/10/29	12	350.58	4	350.63	351.00	8	7,518	0.11%
2020/10/28	5	358.20	5	358.00	357.00	0	7,623	0.00%
2020/10/27	8	358.19	5	358.40	359.00	3	7,710	0.04%
2020/10/26	4	360.38	10	360.90	363.00	-6	7,719	-0.08%
2020/10/23	3	354.67	3	354.00	354.00	0	7,812	0.00%
2020/10/22	7	355.93	3	355.83	354.50	4	8,411	0.05%
2020/10/21	8	358.63	5	359.90	356.50	3	8,727	0.03%
2020/10/20	7	359.00	5	359.40	360.00	2	8,885	0.02%
2020/10/19	9	362.39	6	361.17	360.00	3	9,021	0.03%
2020/10/16	8	358.38	19	359.50	359.50	-11	9,188	-0.12%
2020/10/15	6	354.92	5	353.50	354.00	1	9,252	0.01%
2020/10/14	8	354.81	11	355.36	354.00	-3	9,294	-0.03%
2020/10/13	15	354.47	16	355.13	356.50	-1	9,387	-0.01%
2020/10/12	13	358.62	10	359.35	353.00	3	9,402	0.03%
2020/10/08	17	361.56	19	361.05	363.00	-2	9,359	-0.02%
2020/10/07	3	355.17	15	356.13	356.00	-12	9,362	-0.13%
2020/10/06	4	356.38	10	356.25	355.50	-6	9,463	-0.06%
2020/10/05	7	349.21	4	353.50	354.50	3	9,610	0.03%
2020/09/30	3	350.17	7	350.64	351.50	-4	9,742	-0.04%
2020/09/29	23	349.91	18	348.75	348.00	5	9,854	0.05%
2020/09/28	1	327.00	1	328.00	331.50	0	10,005	0.00%
2020/09/25	6	327.83	5	325.20	324.00	1	10,214	0.01%
2020/09/24	7	335.29	8	334.38	331.00	-1	10,258	-0.01%
2020/09/23	7	343.71	6	343.50	341.50	1	10,305	0.01%
2020/09/22	9	343.39	9	344.39	344.00	0	10,435	0.00%
2020/09/21	9	351.00	7	351.86	348.00	2	10,815	0.02%
2020/09/18	8	357.63	4	357.75	357.00	4	11,006	0.04%
2020/09/17	8	359.69	7	356.43	357.50	1	11,223	0.01%
2020/09/16	8	353.94	6	356.33	353.00	2	11,480	0.02%
2020/09/15	10	355.80	8	357.00	355.50	2	11,677	0.02%
2020/09/14	8	354.56	11	355.09	358.50	-3	11,925	-0.03%
2020/09/11	10	346.70	7	346.79	349.50	3	12,114	0.02%
2020/09/10	9	347.78	9	350.78	345.00	0	12,332	0.00%
2020/09/09	10	346.80	7.1	346.42	350.50	2.9	12,512	0.02%
2020/09/08	4	349.00	15	345.77	350.00	-11	12,543	-0.09%
2020/09/07	3	338.33	5	339.80	335.50	-2	12,587	-0.02%
2020/09/04	5	340.50	7	339.71	340.00	-2	12,801	-0.02%
2020/09/03	5.1	338.88	7	341.57	344.00	-1.9	12,939	-0.01%
2020/09/02	11	337.05	6	338.00	335.00	5	13,002	0.04%
2020/09/01	11	333.18	11	332.68	337.00	0	13,192	0.00%
2020/08/31	7	335.29	8	338.88	333.00	-1	13,528	-0.01%
2020/08/28	5	340.20	11	337.59	340.50	-6	13,726	-0.04%
2020/08/27	10	336.60	10	335.80	336.50	0	13,928	0.00%
2020/08/26	10	334.95	6	333.83	337.00	4	14,096	0.03%
2020/08/25	3	334.00	20	335.35	333.00	-17	14,292	-0.12%
2020/08/24	13	333.50	6	336.92	333.50	7	14,375	0.05%
2020/08/21	11	341.09	8	340.50	344.00	3	14,441	0.02%
2020/08/20	18	333.72	11	337.45	330.00	7	14,470	0.05%
2020/08/19	22	358.91	15	365.03	354.50	7	14,228	0.05%
2020/08/18	5	376.40	8	375.63	373.00	-3	14,298	-0.02%
2020/08/17	7	378.21	5	377.90	379.00	2	14,440	0.01%
2020/08/14	8	375.50	7	375.50	375.00	1	14,667	0.01%
2020/08/13	39	380.03	21	377.21	376.50	18	15,105	0.12%
2020/08/12	13	385.50	9	386.89	380.50	4	15,219	0.03%
2020/08/11	10	385.85	1	385.50	385.50	9	15,357	0.06%
2020/08/10	12	385.67	20	386.03	384.50	-8	15,642	-0.05%
2020/08/07	31	398.03	15	397.00	390.00	16	15,917	0.10%
2020/08/06	11	393.77	5	394.10	391.50	6	15,909	0.04%
2020/08/05	22	397.59	16	397.56	397.50	6	15,991	0.04%
2020/08/04	5	389.40	5	391.10	391.00	0	16,000	0.00%
2020/08/03	7	393.14	8	396.00	390.00	-1	16,227	-0.01%
2020/07/31	10	386.65	9	385.89	389.00	1	16,468	0.01%
2020/07/30	10	381.55	6	383.42	381.50	4	16,727	0.02%
2020/07/29	11	381.32	11	382.23	382.50	0	17,464	0.00%
2020/07/28	64	395.90	62	401.42	384.00	2	17,642	0.01%
2020/07/27	22	403.52	34	402.26	406.00	-12	17,457	-0.07%
2020/07/24	10	388.90	6	390.25	389.50	4	17,439	0.02%
2020/07/23	16	392.84	13	392.81	389.50	3	17,949	0.02%
2020/07/22	17	395.94	24	395.02	396.00	-7	18,359	-0.04%
2020/07/21	6	387.92	19	388.32	388.00	-13	18,441	-0.07%
2020/07/20	15	379.43	9	380.78	382.00	6	18,646	0.03%
2020/07/17	8	378.13	11	379.95	379.00	-3	18,968	-0.02%
2020/07/16	7	378.36	7	377.79	377.00	0	19,192	0.00%
2020/07/15	4	377.13	4	376.13	374.50	0	19,332	0.00%
2020/07/14	6	377.83	6	378.92	374.00	0	19,688	0.00%
2020/07/13	6	378.75	7	377.57	380.50	-1	19,916	-0.01%
2020/07/10	20	374.68	17	375.53	370.50	3	20,835	0.01%
2020/07/09	29	383.26	4	384.13	379.50	25	20,941	0.12%
2020/07/08	10	390.00	21	390.17	387.00	-11	21,081	-0.05%
2020/07/07	23	390.72	32	391.33	392.50	-9	21,183	-0.04%
2020/07/06	35	377.46	15	374.83	378.50	20	21,407	0.09%
2020/07/03	6	379.42	10	378.80	377.00	-4	21,730	-0.02%
2020/07/02	6	378.08	3	379.67	377.00	3	21,947	0.01%
2020/07/01	13	382.38	12	382.92	379.50	1	22,053	0.00%
2020/06/30	60	379.36	43	379.69	381.00	17	22,017	0.08%
2020/06/29	20	395.33	22	398.25	391.00	-2	21,701	-0.01%
2020/06/24	15	410.03	24	410.79	407.50	-9	21,595	-0.04%
2020/06/23	27	404.26	17	403.91	406.00	10	21,573	0.05%
2020/06/22	7	398.71	13	397.73	396.50	-6	21,487	-0.03%
2020/06/19	10	408.40	6	409.50	404.50	4	21,565	0.02%
2020/06/18	1	404.00	12.1	404.13	405.00	-11.1	21,525	-0.05%
2020/06/17	6.1	400.48	11.1	400.13	399.00	-5	21,523	-0.02%
2020/06/16	31	393.36	41.1	391.92	396.00	-10	21,656	-0.05%
2020/06/15	16	382.63	18	382.00	382.00	-2	21,862	-0.01%
2020/06/12	27	372.78	22	373.70	381.00	5	22,147	0.02%
2020/06/11	14	386.68	13	391.42	383.50	1	22,548	0.00%
2020/06/10	19	396.74	19	396.47	394.50	0	22,704	0.00%
2020/06/09	5	392.50	4	393.88	392.50	1	22,883	0.00%
2020/06/08	21	393.62	27	392.33	393.00	-6	23,169	-0.03%
2020/06/05	24.1	392.35	27	399.93	387.50	-2.9	23,158	-0.01%
2020/06/04	24	401.13	22	400.16	400.50	2	23,039	0.01%
2020/06/03	24	391.77	15	390.20	392.00	9	22,971	0.04%
2020/06/02	13	384.42	22	385.18	383.00	-9	22,862	-0.04%
2020/06/01	26	380.65	26	378.65	385.50	0	22,847	0.00%
2020/05/29	18	368.53	9	367.44	370.50	9	22,950	0.04%
2020/05/28	10	374.25	12	375.29	370.00	-2	23,024	-0.01%
2020/05/27	22	375.18	22	374.80	376.00	0	23,258	0.00%
2020/05/26	23	377.26	27	377.11	371.00	-4	23,586	-0.02%
2020/05/25	36	367.42	16	367.28	376.00	20	23,905	0.08%
2020/05/22	16	373.16	14	373.93	371.50	2	23,914	0.01%
2020/05/21	12	385.13	20	385.90	382.00	-8	23,916	-0.03%
2020/05/20	24	387.54	16	388.09	384.50	8	23,896	0.03%
2020/05/19	25	374.28	18	374.72	373.00	7	23,524	0.03%
2020/05/18	26	380.38	24	378.38	369.00	2	23,519	0.01%
2020/05/15	39	388.44	17	389.18	386.00	22	23,501	0.09%
2020/05/14	13	394.65	13	394.15	385.50	0	23,283	0.00%
2020/05/13	20	402.73	18	401.00	402.50	2	23,119	0.01%
2020/05/12	24	409.15	11	411.73	406.00	13	22,927	0.06%
2020/05/11	13	409.81	11	412.32	413.50	2	22,828	0.01%
2020/05/08	32	407.84	21	406.43	403.50	11	22,859	0.05%
2020/05/07	28	415.48	32	413.94	410.00	-4	22,707	-0.02%
2020/05/06	24	416.00	27	414.87	416.00	-3	22,443	-0.01%
2020/05/05	29	412.16	62	414.18	407.00	-33	22,198	-0.15%
2020/05/04	20	382.10	21	385.95	391.50	-1	21,593	0.00%
2020/04/30	18	389.97	25	390.62	391.00	-7	21,506	-0.03%
2020/04/29	24	383.04	13	384.50	380.00	11	21,313	0.05%
2020/04/28	52	388.54	25	391.16	383.50	27	21,175	0.13%
2020/04/27	28	362.71	31	367.76	379.50	-3	20,727	-0.01%
2020/04/24	21	344.76	23	342.11	345.00	-2	20,206	-0.01%
2020/04/23	40	346.85	49	347.22	344.00	-9	19,998	-0.04%
2020/04/22	21	330.33	19	334.87	344.00	2	19,743	0.01%
2020/04/21	24	332.17	14	335.00	326.00	10	19,557	0.05%
2020/04/20	12	340.67	12	341.88	343.00	0	19,488	0.00%
2020/04/17	15	344.43	13	346.31	339.50	2	19,382	0.01%
2020/04/16	5	338.80	3	341.17	341.50	2	19,076	0.01%
2020/04/15	38	345.46	59	344.90	343.50	-21	18,908	-0.11%
2020/04/14	23	338.33	12	338.42	338.00	11	18,422	0.06%
2020/04/13	35	334.67	22	336.59	332.50	13	18,450	0.07%
2020/04/10	13	341.23	7	340.79	343.00	6	18,307	0.03%
2020/04/09	29	338.60	44	341.08	335.00	-15	18,420	-0.08%
2020/04/08	28	316.30	32	311.97	329.00	-4	17,944	-0.02%
2020/04/07	23	298.52	26	296.69	299.50	-3	17,628	-0.02%
2020/04/06	14	279.21	9	280.94	288.00	5	17,532	0.03%
2020/04/01	23	273.48	9	273.06	272.50	14	17,404	0.08%
2020/03/31	10	278.45	14	282.43	274.50	-4	17,453	-0.02%
2020/03/30	21	273.38	13	274.31	278.00	8	17,502	0.05%
2020/03/27	11	293.32	17	287.62	280.50	-6	17,595	-0.03%
2020/03/26	30	285.57	22	286.73	291.50	8	17,504	0.05%
2020/03/25	26	291.00	45.2	290.00	292.00	-19.2	17,609	-0.11%
2020/03/24	9	271.67	21	271.74	274.00	-12	17,409	-0.07%
2020/03/23	26	242.77	22	245.93	252.00	4	17,266	0.02%
2020/03/20	39	248.47	13	248.38	252.00	26	17,066	0.15%
2020/03/19	21.1	239.10	23	238.30	229.50	-1.9	16,768	-0.01%
2020/03/18	20	266.93	22	258.27	254.50	-2	16,462	-0.01%
2020/03/17	37.1	281.16	31	275.32	265.00	6.1	16,208	0.04%
2020/03/16	26	318.35	30	320.98	290.50	-4	15,777	-0.03%
2020/03/13	45	313.72	22	314.86	320.00	23	15,477	0.15%
2020/03/12	21	361.19	15	358.20	345.50	6	15,311	0.04%
2020/03/11	12	395.79	13	397.04	383.50	-1	14,998	-0.01%
2020/03/10	27	383.70	28	384.18	394.50	-1	14,881	-0.01%
2020/03/09	20	390.60	17	395.68	386.00	3	14,982	0.02%
2020/03/06	12	404.83	10	405.85	406.50	2	15,083	0.01%
2020/03/05	15	406.80	13	407.46	410.50	2	15,072	0.01%
2020/03/04	21	406.69	10	409.80	400.50	11	14,924	0.07%
2020/03/03	14	426.71	12	420.79	417.00	2	14,662	0.01%
2020/03/02	21	413.33	15	412.97	418.50	6	14,572	0.04%
2020/02/27	26	428.06	14	421.46	410.00	12	14,332	0.08%
2020/02/26	35	463.63	28	459.89	441.00	7	13,904	0.05%
2020/02/25	13	489.65	25	483.63	485.00	-12	13,410	-0.09%
2020/02/24	6	475.67	10	471.00	484.50	-4	13,110	-0.03%
2020/02/21	9	466.06	9	469.06	472.00	0	12,946	0.00%
2020/02/20	7	461.57	12	460.88	457.50	-5	12,798	-0.04%
2020/02/19	32	450.88	25	453.49	460.00	7	12,707	0.05%
2020/02/18	24	464.33	11	461.00	450.00	13	12,599	0.10%
2020/02/17	5	453.20	5	453.00	453.00	0	12,764	0.00%
2020/02/14	11	447.14	13	447.65	457.00	-2	12,670	-0.02%
2020/02/13	7	444.71	7	444.43	439.00	0	12,738	0.00%
2020/02/12	4	444.13	14	444.89	448.00	-10	12,673	-0.08%
2020/02/11	10.1	436.55	40	434.74	437.00	-30	12,601	-0.24%
2020/02/10	45	417.93	17	418.50	418.50	28	12,441	0.23%
2020/02/07	6	419.50	4	418.36	416.50	2	12,358	0.02%
2020/02/06	8	419.13	11	422.50	417.00	-3	12,329	-0.02%
2020/02/05	20	421.83	34	418.35	413.00	-14	12,417	-0.11%
2020/02/04	13	411.27	32	412.64	418.50	-19	12,328	-0.15%
2020/02/03	21	380.62	13	378.96	392.00	8	12,189	0.07%
2020/01/31	12	383.13	13	385.65	386.50	-1	12,084	-0.01%
2020/01/30	19	383.82	17	381.97	374.00	2	11,931	0.02%
2020/01/20	9	416.17	6	417.25	415.50	3	11,795	0.03%
2020/01/17	8	416.56	7	416.21	413.00	1	11,912	0.01%
2020/01/16	14	420.79	15	422.20	417.00	-1	11,948	-0.01%
2020/01/15	24	422.77	13	421.85	413.00	11	11,920	0.09%
2020/01/14	19	405.32	31	410.35	419.00	-12	11,961	-0.10%
2020/01/13	10	390.10	7	390.71	390.00	3	11,852	0.03%
2020/01/10	12	395.83	4	397.00	392.50	8	11,859	0.07%
2020/01/09	14	396.96	15	396.57	392.00	-1	11,944	-0.01%
2020/01/08	36	390.19	18	392.31	387.00	18	11,937	0.15%
2020/01/07	18	423.64	7	417.00	414.00	11	11,645	0.09%
2020/01/06	14	465.46	18	463.06	460.00	-4	11,658	-0.03%
2020/01/03	24	457.25	37.1	461.18	468.00	-13.1	11,967	-0.11%
2020/01/02	17	438.44	3	437.00	436.00	14	11,787	0.12%
2019/12/31	7	438.29	16	436.78	437.00	-9	11,843	-0.08%
2019/12/30	14	423.29	18.4	428.36	436.00	-4.4	11,735	-0.04%
2019/12/27	12	407.29	7	409.36	411.00	5	11,692	0.04%
2019/12/26	14	409.25	16	407.94	402.00	-2	12,023	-0.02%
2019/12/25	16	400.84	15	400.80	403.50	1	12,124	0.01%
2019/12/24	10	392.65	12	393.96	395.00	-2	12,256	-0.02%
2019/12/23	10	385.95	7	385.64	383.00	3	12,052	0.02%
2019/12/20	13	397.27	18	397.03	389.50	-5	11,942	-0.04%
2019/12/19	23	381.11	19	381.71	383.00	4	11,581	0.03%
2019/12/18	9	379.83	8.1	378.10	376.50	0.9	11,516	0.01%
2019/12/17	6.1	378.16	4	380.75	377.00	2.1	11,409	0.02%
2019/12/16	7	378.79	6	378.58	379.00	1	11,374	0.01%
2019/12/13	9	380.06	7	378.36	376.50	2	11,419	0.02%
2019/12/12	13	378.38	18	378.00	381.50	-5	11,277	-0.04%
2019/12/11	12	374.71	29	374.53	378.50	-17	11,125	-0.15%
2019/12/10	11	369.36	13	370.62	368.00	-2	10,969	-0.02%
2019/12/09	12	376.79	9	376.61	372.50	3	10,944	0.03%
2019/12/06	11	364.82	10	365.40	369.00	1	10,805	0.01%
2019/12/05	23	363.72	13	364.19	362.00	10	10,769	0.09%
2019/12/04	22	365.66	39	365.18	361.00	-17	10,820	-0.16%
2019/12/03	25.1	349.63	39	348.77	363.00	-13.9	10,523	-0.13%
2019/12/02	8	334.56	4	336.50	338.00	4	10,264	0.04%
2019/11/29	15	334.07	14	332.07	330.00	1	10,445	0.01%
2019/11/28	6	335.50	17	336.76	335.00	-11	10,723	-0.10%
2019/11/27	17	333.18	14	331.75	336.50	3	10,677	0.03%
2019/11/26	4	330.38	14	329.21	326.50	-10	10,604	-0.09%
2019/11/25	4	320.88	6	320.25	322.50	-2	10,538	-0.02%
2019/11/22	17	317.68	9	317.72	317.00	8	10,642	0.08%
2019/11/21	8	315.25	10	318.90	318.50	-2	10,783	-0.02%
2019/11/20	6	321.33	3	321.67	320.00	3	10,782	0.03%
2019/11/19	3	320.83	6	323.50	323.50	-3	10,827	-0.03%
2019/11/18	10	319.55	6	319.92	317.50	4	10,776	0.04%
2019/11/15	13	324.73	14	322.93	321.00	-1	10,764	-0.01%
2019/11/14	15	329.03	44.1	330.70	326.50	-29.1	10,669	-0.27%
2019/11/13	15	310.50	5	310.50	310.50	10	10,231	0.10%
2019/11/11	37	287.99	23	287.46	282.50	14	10,261	0.14%
2019/11/08	4	307.38	8	309.88	307.00	-4	10,018	-0.04%
2019/11/07	14	306.71	12	307.25	306.00	2	10,047	0.02%
2019/11/06	19	310.76	18	313.08	307.00	1	9,990	0.01%
2019/11/05	12	312.79	5.1	313.09	312.00	6.9	9,972	0.07%
2019/11/04	10	314.55	6	315.25	312.50	4	9,989	0.04%
2019/11/01	21	309.48	21	310.24	316.00	0	10,092	0.00%
2019/10/31	7	318.36	8	317.88	314.00	-1	9,931	-0.01%
2019/10/30	14.1	320.29	10	320.70	320.50	4.1	9,866	0.04%
2019/10/29	3	319.83	11	319.50	318.00	-8	9,798	-0.08%
2019/10/28	4	317.13	7	317.29	316.50	-3	9,828	-0.03%
2019/10/25	10	316.95	8	317.44	316.00	2	9,810	0.02%
2019/10/24	11	319.59	11	318.18	317.00	0	9,735	0.00%
2019/10/23	8	311.56	8	311.07	312.50	0	9,601	0.00%
2019/10/22	11	313.73	10	314.95	311.50	1	9,502	0.01%
2019/10/21	21	317.71	25	317.62	313.50	-4	9,444	-0.04%
2019/10/18	25	311.56	22	311.43	312.50	3	9,240	0.03%
2019/10/17	8	302.06	11	306.09	310.50	-3	9,121	-0.03%
2019/10/16	28	304.55	15	302.57	302.00	13	9,068	0.14%
2019/10/15	13.1	309.83	21	309.98	306.00	-8	8,890	-0.09%
2019/10/14	11	310.32	12	312.13	314.50	-1	8,738	-0.01%
2019/10/09	37	296.68	39	297.06	301.50	-2	8,561	-0.02%
2019/10/08	24	285.13	54	285.08	298.50	-30	8,237	-0.36%
2019/10/07	9	270.56	17	271.94	276.00	-8	7,784	-0.10%
2019/10/04	25	263.26	23	263.59	261.00	2	7,557	0.03%
2019/10/03	33	266.21	17	267.94	265.50	16	7,488	0.21%
2019/10/02	38	267.84	26	267.63	269.00	12	7,398	0.16%
2019/10/01	32	260.58	44	259.06	268.00	-12	7,267	-0.17%
2019/09/27	38	244.32	54	243.53	246.50	-16	6,985	-0.23%
2019/09/26	37	239.54	32	237.67	238.50	5	6,770	0.07%
2019/09/25	10	229.20	3	228.17	229.50	7	6,527	0.11%
2019/09/24	1	233.00	4	233.00	231.50	-3	6,602	-0.05%
2019/09/23	5.1	233.21	13.2	233.88	233.00	-8.1	6,636	-0.12%
2019/09/20	3	233.17	2	234.50	233.50	1	6,677	0.01%
2019/09/19	12	233.58	10	232.65	232.00	2	6,633	0.03%
2019/09/18	10	233.60	9	234.61	232.50	1	6,690	0.01%
2019/09/17	14	236.86	10	237.50	233.50	4	6,698	0.06%
2019/09/16	11	229.59	9	230.22	231.50	2	6,647	0.03%
2019/09/12	10	232.75	6	232.67	231.00	4	6,833	0.06%
2019/09/11	7	230.07	7	231.07	230.00	0	6,911	0.00%
2019/09/10	12	230.29	9.1	230.66	228.50	2.9	6,957	0.04%
2019/09/09	5	233.30	10	234.85	233.00	-5	7,005	-0.07%
2019/09/06	17	238.76	9	238.89	237.00	8	6,985	0.11%
2019/09/05	10	237.35	13	237.27	238.00	-3	6,921	-0.04%
2019/09/04	4	234.25	2	235.00	234.50	2	6,792	0.03%
2019/09/03	7	235.00	11	234.86	235.50	-4	6,765	-0.06%
2019/09/02	19	233.42	25	234.76	236.00	-6	6,703	-0.09%
2019/08/30	7	220.64	18	224.22	227.00	-11	6,498	-0.17%
2019/08/29	10	205.85	13	206.08	206.50	-3	6,338	-0.05%
2019/08/28	20	204.98	10	205.70	204.50	10	6,369	0.16%
2019/08/27	24	210.02	10	207.35	203.00	14	6,348	0.22%
2019/08/26	26	211.23	15	212.40	209.00	11	6,334	0.17%
2019/08/23	5	258.10	11	257.64	258.00	-6	6,231	-0.10%
2019/08/22	10.1	255.60	3.3	253.64	253.00	6.8	6,180	0.11%
2019/08/21	7	261.07	7	258.07	257.50	0	6,140	0.00%
2019/08/20	1	267.00	8	266.06	265.50	-7	6,076	-0.12%
2019/08/19	2	263.50	3	263.83	264.50	-1	6,067	-0.02%
2019/08/16	2	263.50	2	264.50	263.50	0	6,169	0.00%
2019/08/15	8	263.44	5	264.00	264.50	3	6,197	0.05%
2019/08/14	2	269.25	11	271.18	268.50	-9	6,242	-0.14%
2019/08/13	7	264.57	8	267.31	266.50	-1	6,223	-0.02%
2019/08/12	1	263.50	14	265.54	268.50	-13	6,311	-0.21%
2019/08/07	11	252.86	3	255.17	250.50	8	6,380	0.13%
2019/08/06	5	253.40	5	255.60	258.50	0	6,530	0.00%
2019/08/05	24	262.35	30	264.42	260.00	-6	6,653	-0.09%
2019/08/02	12	260.04	2	259.50	257.50	10	6,659	0.15%
2019/08/01	13	266.35	3	267.83	266.00	10	6,678	0.15%
2019/07/31	4	261.13	3	264.00	266.00	1	6,735	0.01%
2019/07/30	6	264.08	23	264.13	264.50	-17	6,751	-0.25%
2019/07/29	1	259.00	0	0.00	258.50	1	6,693	0.01%
2019/07/26	0	0.00	4	257.88	259.50	-4	6,791	-0.06%
2019/07/24	28	258.20	26	258.37	255.50	2	6,857	0.03%
2019/07/23	13	255.92	15	257.90	255.00	-2	7,072	-0.03%
2019/07/22	15	253.03	14	253.07	253.00	1	7,114	0.01%
2019/07/19	5	259.40	5	259.40	257.50	0	7,278	0.00%
2019/07/18	15	263.03	8	263.69	259.00	7	7,308	0.10%
2019/07/17	7	267.21	4	267.75	267.00	3	7,339	0.04%
2019/07/16	4	271.00	7	270.07	269.50	-3	7,398	-0.04%
2019/07/15	23	266.85	18	267.19	267.50	5	7,462	0.07%
2019/07/12	4	272.75	3	271.50	273.50	1	7,635	0.01%
2019/07/11	3	272.00	2	272.00	271.50	1	7,939	0.01%
2019/07/10	3	266.17	4	268.50	269.00	-1	7,981	-0.01%
2019/07/09	3.1	268.08	1	264.00	264.00	2.1	7,998	0.03%
2019/07/08	4	275.88	3	277.33	275.00	1	7,963	0.01%
2019/07/05	9	277.78	6	277.42	278.00	3	8,066	0.04%
2019/07/04	14	278.71	16	277.84	277.00	-2	8,069	-0.02%
2019/07/03	15	270.73	6	271.17	270.00	9	8,107	0.11%
2019/07/02	5	272.70	5	272.70	271.50	0	8,194	0.00%
2019/07/01	7	270.79	7	271.64	272.50	0	8,287	0.00%
2019/06/28	9	264.61	5	266.20	264.00	4	8,235	0.05%
2019/06/27	1	269.50	0	0.00	267.50	1	8,232	0.01%
2019/06/26	2	265.50	2	264.75	266.00	0	8,216	0.00%
2019/06/25	9	267.89	7	265.79	263.50	2	8,208	0.02%
2019/06/24	8.1	267.98	9	268.39	271.00	-0.9	8,203	-0.01%
2019/06/21	9	268.67	9	268.22	267.50	0	8,223	0.00%
2019/06/20	4	271.38	10.6	272.13	270.00	-6.6	8,264	-0.08%
2019/06/19	1	263.50	3	262.83	264.00	-2	8,166	-0.02%
2019/06/18	7	258.79	12	260.21	258.00	-5	8,118	-0.06%
2019/06/17	4	254.50	0	0.00	261.00	4	8,121	0.05%
2019/06/14	7	250.86	7	250.00	251.00	0	8,100	0.00%
2019/06/13	7	247.07	7	247.64	247.00	0	8,139	0.00%
2019/06/12	11	248.77	7	250.36	249.00	4	8,412	0.05%
2019/06/11	11	248.73	10	248.55	251.50	1	8,450	0.01%
2019/06/10	8	250.31	3	248.67	251.00	5	8,413	0.06%
2019/06/06	6	247.75	7.1	248.27	245.00	-1.1	8,470	-0.01%
2019/06/05	25	265.78	24	262.75	256.00	1	8,406	0.01%
2019/06/04	18	264.42	13	264.42	263.50	5	8,298	0.06%
2019/06/03	4	259.50	8	261.31	262.00	-4	8,309	-0.05%
2019/05/31	2	251.75	4	258.13	261.00	-2	8,295	-0.02%
2019/05/30	16	254.69	12	254.88	251.00	4	8,268	0.05%
2019/05/29	4	250.50	5	248.90	255.00	-1	8,300	-0.01%
2019/05/28	1	246.00	5	244.50	245.50	-4	8,516	-0.05%
2019/05/27	7	243.93	7	244.43	245.00	0	8,683	0.00%
2019/05/24	4	243.88	13	242.65	242.00	-9	8,740	-0.10%
2019/05/23	6	244.17	7	244.36	244.50	-1	8,862	-0.01%
2019/05/22	9	256.99	6	258.58	253.50	3	8,826	0.03%
2019/05/21	4	254.13	5	255.20	258.00	-1	8,950	-0.01%
2019/05/20	6	251.75	4	250.63	251.50	2	8,962	0.02%
2019/05/17	8	249.56	9	249.94	249.50	-1	9,055	-0.01%
2019/05/16	13	251.99	13	253.23	249.00	0	9,151	0.00%
2019/05/15	3	260.00	8	261.25	259.00	-5	9,247	-0.05%
2019/05/14	22	257.89	6	257.33	258.00	16	9,619	0.17%
2019/05/13	16	269.06	8	268.94	259.50	8	9,767	0.08%
2019/05/10	3	281.17	4	282.75	280.50	-1	9,627	-0.01%
2019/05/09	3	287.67	5	289.60	286.00	-2	9,500	-0.02%
2019/05/08	9	289.67	5	290.10	294.50	4	9,514	0.04%
2019/05/07	4	295.88	2	297.25	293.00	2	9,594	0.02%
2019/05/06	9	292.94	6	293.42	293.50	3	9,807	0.03%
2019/05/03	8	299.44	6	300.33	300.00	2	9,747	0.02%
2019/05/02	4	302.50	4	302.25	303.50	0	9,674	0.00%
2019/04/30	9	301.39	8	302.63	304.50	1	9,690	0.01%
2019/04/29	9	307.06	11	311.41	300.50	-2	9,725	-0.02%
2019/04/26	6	317.75	3	318.67	319.00	3	9,583	0.03%
2019/04/25	3	317.00	3	307.83	321.50	0	9,624	0.00%
2019/04/24	6	321.33	1	323.00	319.50	5	9,552	0.05%
2019/04/23	7	321.57	4.7	322.83	321.50	2.3	9,640	0.02%
2019/04/22	13	332.46	6	331.08	327.50	7	9,626	0.07%
2019/04/19	6.1	332.22	5	332.70	333.50	1.1	9,748	0.01%
2019/04/18	13	340.62	10	342.45	331.00	3	9,862	0.03%
2019/04/17	10	343.55	13	340.81	345.00	-3	9,990	-0.03%
2019/04/16	5	333.00	3	333.00	332.50	2	9,759	0.02%
2019/04/15	3	330.50	2	330.75	330.50	1	9,814	0.01%
2019/04/12	6	328.67	4	329.50	326.00	2	10,131	0.02%
2019/04/11	2	336.00	2	329.00	329.00	0	10,283	0.00%
2019/04/10	3	328.50	2	328.75	329.00	1	10,265	0.01%
2019/04/09	14	330.50	17	329.15	330.00	-3	10,321	-0.03%
2019/04/08	8	328.81	5	332.10	324.50	3	10,433	0.03%
2019/04/03	4	329.25	7	329.21	330.00	-3	10,555	-0.03%
2019/04/02	2	322.00	0	0.00	320.00	2	10,591	0.02%
2019/04/01	0	0.00	6	326.42	321.00	-6	10,685	-0.06%
2019/03/29	5	325.00	1	325.50	323.00	4	10,728	0.04%
2019/03/28	5	323.50	7	323.36	322.00	-2	10,981	-0.02%
2019/03/27	8.1	323.20	6	323.83	324.00	2.1	11,222	0.02%
2019/03/26	2	323.00	2	322.00	323.00	0	11,369	0.00%
2019/03/25	3	319.67	0	0.00	318.00	3	11,539	0.03%
2019/03/22	15	337.60	5	336.00	331.00	10	11,684	0.09%
2019/03/21	4	333.88	3	334.50	334.50	1	11,979	0.01%
2019/03/20	2	334.00	2	336.00	334.50	0	12,400	0.00%
2019/03/19	9.1	336.59	4	339.63	333.50	5.1	12,527	0.04%
2019/03/18	8	344.13	7	345.79	341.00	1	12,700	0.01%
2019/03/15	16	348.22	17	346.32	345.50	-1	12,962	-0.01%
2019/03/14	6	337.67	6	340.17	339.00	0	12,989	0.00%
2019/03/13	4	332.63	4	334.00	338.00	0	13,305	0.00%
2019/03/12	4	334.75	5	339.30	332.00	-1	13,549	-0.01%
2019/03/11	7	337.14	7	334.79	339.50	0	13,804	0.00%
2019/03/08	5	332.80	6	330.58	336.50	-1	14,058	-0.01%
2019/03/07	4	334.88	5	339.10	336.00	-1	14,258	-0.01%
2019/03/06	10	340.30	10	343.80	339.50	0	14,670	0.00%
2019/03/05	8	342.13	11	342.45	340.00	-3	15,102	-0.02%
2019/03/04	14	345.75	8	344.25	349.50	6	15,341	0.04%
2019/02/27	24	354.83	15	348.57	346.00	9	15,421	0.06%
2019/02/26	28	379.93	17	377.91	372.00	11	15,363	0.07%
2019/02/25	6	378.00	3	376.67	375.00	3	15,588	0.02%
2019/02/22	13	379.69	12	379.17	375.50	1	15,898	0.01%
2019/02/21	6.1	374.77	7	375.71	381.00	-0.9	15,977	-0.01%
2019/02/20	8	378.88	16	376.50	373.00	-8	16,022	-0.05%
2019/02/19	5	371.30	2	369.75	368.00	3	16,155	0.02%
2019/02/18	5	370.30	10	369.90	371.50	-5	16,227	-0.03%
2019/02/15	10	362.65	3	361.67	360.00	7	16,313	0.04%
2019/02/14	9	378.61	8	379.30	375.50	1	16,411	0.01%
2019/02/13	12	370.27	13	373.31	382.50	-1	16,498	-0.01%
2019/02/12	9	346.68	20	347.75	352.00	-11	16,465	-0.07%
2019/02/11	4	324.75	4	326.38	328.00	0	16,537	0.00%
2019/01/30	19	322.92	12	323.63	321.50	7	17,013	0.04%
2019/01/29	13	320.04	11	322.05	321.00	2	17,472	0.01%
2019/01/28	15	332.43	13	332.19	328.00	2	17,718	0.01%
2019/01/25	17	323.91	38.2	325.76	328.50	-21.2	18,290	-0.12%
2019/01/24	4	316.25	3	317.33	315.00	1	18,538	0.01%
2019/01/23	9	314.50	11	314.55	316.50	-2	19,031	-0.01%
2019/01/22	15	316.47	13	318.08	316.50	2	19,435	0.01%
2019/01/21	6	322.67	5	321.00	320.00	1	19,803	0.01%
2019/01/18	8	317.13	11	316.73	318.50	-3	20,210	-0.01%
2019/01/17	11	317.18	8	318.88	313.50	3	20,494	0.01%
2019/01/16	15	317.03	12	317.58	317.50	3	20,815	0.01%
2019/01/15	13	313.58	10	311.90	314.00	3	21,044	0.01%
2019/01/14	10	306.45	10	306.55	307.00	0	21,175	0.00%
2019/01/11	17	308.79	16	308.84	306.00	1	21,492	0.00%
2019/01/10	20	306.20	33	306.50	304.50	-13	21,530	-0.06%
2019/01/09	37	307.01	45	312.42	303.50	-8	21,682	-0.04%
2019/01/08	8	293.94	1	294.00	294.00	7	21,582	0.03%
2019/01/07	9	297.44	5	297.90	296.50	4	21,821	0.02%
2019/01/04	18	290.26	11	290.09	289.50	7	22,086	0.03%
2019/01/03	18	308.94	11	311.32	303.00	7	22,148	0.03%
2019/01/02	2	320.00	3	319.00	314.00	-1	22,326	0.00%
2018/12/28	11	321.77	9.1	322.78	319.00	1.9	22,743	0.01%
2018/12/27	14	324.57	18	324.28	321.00	-4	23,057	-0.02%
2018/12/26	12	325.71	7	324.36	314.00	5	23,010	0.02%
2018/12/25	3	322.17	5	323.20	328.50	-2	22,973	-0.01%
2018/12/24	2	325.00	4	329.88	331.00	-2	23,045	-0.01%
2018/12/22	7	324.43	6	322.92	322.50	1	23,071	0.00%
2018/12/21	13	315.04	20	318.78	328.00	-7	23,401	-0.03%
2018/12/20	13	314.23	5	313.20	314.00	8	23,379	0.03%
2018/12/19	11	326.18	13	323.54	320.00	-2	23,332	-0.01%
2018/12/18	13	315.35	17	318.00	320.00	-4	23,364	-0.02%
2018/12/17	11	321.73	16	319.09	321.50	-5	23,451	-0.02%
2018/12/14	12	308.79	5	307.00	320.00	7	23,654	0.03%
2018/12/13	35	323.63	25	321.14	314.50	10	23,631	0.04%
2018/12/12	11	340.68	19	341.11	338.50	-8	23,390	-0.03%
2018/12/11	23	325.59	23	328.39	332.00	0	23,313	0.00%
2018/12/10	19	330.79	5	327.10	323.50	14	23,451	0.06%
2018/12/07	25	351.74	22	355.23	356.50	3	23,309	0.01%
2018/12/06	21	364.50	10.2	359.71	349.50	10.8	23,214	0.05%
2018/12/05	18	386.92	12	389.71	388.00	6	23,066	0.03%
2018/12/04	13	409.15	14.2	408.10	401.50	-1.2	23,116	-0.01%
2018/12/03	4	402.75	16	402.13	407.00	-12	23,138	-0.05%
2018/11/30	14	365.46	15	366.87	370.00	-1	23,150	0.00%
2018/11/29	25	365.94	22	369.25	359.50	3	23,039	0.01%
2018/11/28	20	350.25	21	354.52	357.50	-1	22,901	0.00%
2018/11/27	14	334.75	15	336.17	340.00	-1	22,647	0.00%
2018/11/26	3	323.67	5	323.70	327.00	-2	22,440	-0.01%
2018/11/23	12	330.92	11	328.00	319.00	1	22,378	0.00%
2018/11/22	18	342.83	21	343.24	332.00	-3	22,313	-0.01%
2018/11/21	18	327.53	27	332.57	340.00	-9	22,117	-0.04%
2018/11/20	4	320.00	7	319.79	321.00	-3	21,995	-0.01%
2018/11/19	10	314.30	11	314.41	317.50	-1	21,950	0.00%
2018/11/16	22	316.77	14	315.93	310.00	8	21,979	0.04%
2018/11/15	10.1	307.50	9	308.67	312.00	1.1	21,801	0.01%
2018/11/14	16	313.13	13	311.62	306.00	3	21,837	0.01%
2018/11/13	21	296.60	22	303.23	311.00	-1	21,884	0.00%
2018/11/12	12	308.04	7	309.86	310.00	5	21,928	0.02%
2018/11/09	14.1	322.66	14	324.71	329.00	0.1	21,966	0.00%
2018/11/08	13	334.92	19	338.61	324.00	-6	21,832	-0.03%
2018/11/07	30	314.58	27	313.83	331.00	3	21,787	0.01%
2018/11/06	24	328.98	22	325.82	308.00	2	21,693	0.01%
2018/11/05	14	336.86	8	338.50	340.00	6	21,585	0.03%
2018/11/02	45	357.41	63	360.05	345.50	-18	21,659	-0.08%
2018/11/01	20	334.23	20	338.41	347.00	0	21,253	0.00%
2018/10/31	24	317.50	18	316.05	315.50	6	20,947	0.03%
2018/10/30	18	308.94	17	306.44	298.00	1	20,601	0.00%
2018/10/29	15	322.70	13	323.42	320.00	2	20,523	0.01%
2018/10/26	30	321.95	40	321.36	324.00	-10	20,366	-0.05%
2018/10/25	11	322.00	4	320.50	315.50	7	20,022	0.03%
2018/10/24	29	362.00	31	363.55	349.00	-2	19,958	-0.01%
2018/10/23	18	381.78	13	378.19	366.00	5	19,663	0.03%
2018/10/22	10.1	387.36	5	389.20	390.00	5.1	19,377	0.03%
2018/10/19	36	397.14	28	397.16	394.00	8	19,227	0.04%
2018/10/18	13	424.35	12	422.13	421.50	1	18,942	0.01%
2018/10/17	17	434.68	14	427.46	418.00	3	18,861	0.02%
2018/10/16	18	418.92	19	419.61	419.00	-1	18,685	-0.01%
2018/10/15	14	422.00	29	415.48	410.00	-15	18,626	-0.08%
2018/10/12	17	404.35	15	408.07	415.00	2	18,516	0.01%
2018/10/11	14	394.54	11	390.77	388.00	3	18,424	0.02%
2018/10/09	22	415.61	18	419.31	423.50	4	18,235	0.02%
2018/10/08	38	393.59	29	395.24	404.00	9	17,981	0.05%
2018/10/05	24.1	429.87	38	413.12	403.00	-13.9	17,564	-0.08%
2018/10/04	17.1	455.18	13	449.88	446.00	4.1	17,277	0.02%
2018/10/03	12.1	455.38	7	455.71	451.00	5.1	17,402	0.03%
2018/10/02	5	471.70	5	467.70	458.00	0	17,240	0.00%
2018/10/01	8.2	463.08	9	464.33	470.00	-0.8	17,144	0.00%
2018/09/28	9	462.44	10	462.65	459.00	-1	17,136	-0.01%
2018/09/27	12	476.54	6	475.17	466.00	6	16,819	0.04%
2018/09/26	11	502.27	8	499.88	490.00	3	16,641	0.02%
2018/09/25	13.1	511.90	16	511.31	506.00	-3	16,651	-0.02%
2018/09/21	15	504.93	12	506.88	514.00	3	16,571	0.02%
2018/09/20	32.2	473.81	33	474.91	490.00	-0.8	16,382	0.00%
2018/09/19	10	503.30	16.8	493.65	479.00	-6.8	15,986	-0.04%
2018/09/18	11	511.73	6	513.17	501.00	5	15,768	0.03%
2018/09/17	14	530.00	16	530.38	533.00	-2	15,646	-0.01%
2018/09/14	23	529.13	26	525.00	534.00	-3	15,608	-0.02%
2018/09/13	11	531.09	7	530.14	508.00	4	15,358	0.03%
2018/09/12	14	527.64	15	531.73	528.00	-1	15,240	-0.01%
2018/09/11	7	542.71	8	551.75	546.00	-1	15,244	-0.01%
2018/09/10	27.2	535.61	30	539.00	532.00	-2.9	15,046	-0.02%
2018/09/07	11	557.45	5	547.40	545.00	6	14,799	0.04%
2018/09/06	15.1	607.91	14	609.50	595.00	1.1	14,466	0.01%
2018/09/05	16	625.81	9	622.44	611.00	7	14,238	0.05%
2018/09/04	20	622.10	21	617.43	630.00	-1	14,222	-0.01%
2018/09/03	9	649.11	4	648.75	629.00	5	13,956	0.04%
2018/08/31	6	695.67	4	697.50	698.00	2	13,827	0.01%
2018/08/30	6	699.17	5	702.40	696.00	1	13,859	0.01%
2018/08/29	11	694.36	13	696.92	705.00	-2	13,851	-0.01%
2018/08/28	12	690.17	10	687.50	675.00	2	13,739	0.01%
2018/08/27	10	682.40	15	686.13	695.00	-5	13,582	-0.04%
2018/08/24	9	639.22	7	642.14	643.00	2	13,402	0.01%
2018/08/23	10	640.50	9	635.22	628.00	1	13,317	0.01%
2018/08/22	5	661.80	2	650.00	650.00	3	13,214	0.02%
2018/08/21	8	668.13	11	668.55	673.00	-3	13,070	-0.02%
2018/08/20	11	641.73	13.1	638.09	662.00	-2.1	12,901	-0.02%
2018/08/17	23.1	663.20	25	654.76	630.00	-1.9	12,641	-0.02%
2018/08/16	14	636.64	25.1	646.34	663.00	-11.1	12,302	-0.09%
2018/08/15	22.1	617.24	19	615.89	610.00	3.1	12,018	0.03%
2018/08/14	14.1	617.00	10	624.80	637.00	4.1	11,792	0.03%
2018/08/13	20	613.20	12	612.58	597.00	8	11,467	0.07%
2018/08/10	24.1	685.77	18	678.56	651.00	6.1	11,084	0.06%
2018/08/09	12.2	735.16	11	725.64	720.00	1.2	10,698	0.01%
2018/08/08	17	761.59	9	760.00	742.00	8	10,347	0.08%
2018/08/07	5	743.80	9	754.78	788.00	-4	10,030	-0.04%
2018/08/06	17	739.71	14	736.93	724.00	3	10,095	0.03%
2018/08/03	15.1	711.09	17	717.24	730.00	-1.9	10,156	-0.02%
2018/08/02	24	742.67	17	729.29	716.00	7	9,950	0.07%
2018/08/01	14	785.29	17.3	793.62	795.00	-3.3	9,883	-0.03%
2018/07/31	14.3	802.77	7	807.00	781.00	7.3	9,829	0.07%
2018/07/30	11	892.64	2	841.50	840.00	9	9,636	0.09%
2018/07/27	6	920.33	8	927.88	933.00	-2	9,581	-0.02%
2018/07/26	12	929.92	9	925.67	915.00	3	9,643	0.03%
2018/07/25	8	906.38	9.4	917.90	925.00	-1.4	9,619	-0.01%
2018/07/24	6	860.00	10.1	875.69	893.00	-4.1	9,720	-0.04%
2018/07/23	6	822.33	7	838.00	843.00	-1	9,844	-0.01%
2018/07/20	21.1	862.43	15.5	831.45	812.00	5.6	9,892	0.06%
2018/07/19	23	874.96	25	868.44	892.00	-2	9,848	-0.02%
2018/07/18	23.1	881.30	19	862.21	860.00	4.1	9,781	0.04%
2018/07/17	14.3	923.09	11	913.64	904.00	3.3	9,682	0.03%
2018/07/16	6	1002.50	5	947.60	962.00	1	9,580	0.01%
2018/07/13	8	1010.88	7	1005.86	998.00	1	9,632	0.01%
2018/07/12	6	991.00	7	1002.86	1005.00	-1	9,608	-0.01%
2018/07/11	11	987.45	3	963.33	965.00	8	9,508	0.08%
2018/07/10	4	1033.75	3.2	1047.11	1045.00	0.8	9,173	0.01%
2018/07/09	8	1033.13	8	1035.63	1020.00	0	9,168	0.00%
2018/07/06	7	1105.00	11	1144.09	1175.00	-4	9,120	-0.04%
2018/07/05	6	1188.33	7	1152.86	1115.00	-1	9,021	-0.01%
2018/07/04	7	1177.86	6	1191.67	1180.00	1	8,974	0.01%
2018/07/03	9.2	1263.69	2	1165.00	1165.00	7.2	8,943	0.08%
2018/07/02	2.2	1179.09	3.2	1199.50	1230.00	-1	8,742	-0.01%
2018/06/29	2	1087.50	4.2	1103.21	1125.00	-2.2	8,658	-0.03%
2018/06/28	6	1037.50	2	1055.00	1055.00	4	8,572	0.05%
2018/06/27	5	1057.00	6	1029.17	1020.00	-1	8,554	-0.01%
2018/06/26	7	952.71	8	999.25	1035.00	-1	8,482	-0.01%
2018/06/25	3	960.67	3	957.67	949.00	0	8,446	0.00%
2018/06/22	9	973.11	9	947.44	942.00	0	8,464	0.00%
2018/06/21	5	1028.80	4	1002.75	987.00	1	8,456	0.01%
2018/06/20	4	1013.25	5	972.00	1010.00	-1	8,485	-0.01%
2018/06/19	4.2	1105.74	3.1	1035.00	1035.00	1.1	8,404	0.01%
2018/06/15	8	1076.25	12.3	1107.29	1135.00	-4.3	8,410	-0.05%
2018/06/14	5.2	1143.83	8.5	1108.78	1080.00	-3.3	8,400	-0.04%
2018/06/13	2.2	1139.22	5.2	1127.11	1130.00	-3	8,377	-0.04%
2018/06/12	5	1162.00	1	1130.00	1135.00	4	8,374	0.05%
2018/06/11	6	1234.17	2	1215.00	1210.00	4	8,254	0.05%
2018/06/08	6.2	1209.84	9	1203.33	1180.00	-2.8	8,214	-0.03%
2018/06/07	6.1	1165.77	8.2	1202.86	1230.00	-2.1	8,254	-0.03%
2018/06/06	2	1085.00	4	1107.50	1125.00	-2	8,199	-0.02%
2018/06/05	5.3	1036.26	3	1026.67	1025.00	2.3	8,160	0.03%
2018/06/04	2	1035.00	2.7	1054.40	1070.00	-0.7	8,132	-0.01%
2018/06/01	7.3	974.76	7	988.24	982.00	0.3	8,189	0.00%
2018/05/31	4	1036.25	1	951.00	951.00	3	8,259	0.04%
2018/05/30	4.4	1032.29	4	1037.45	1035.00	0.3	8,238	0.00%
2018/05/29	2	1035.00	0	0.00	1090.00	2	8,203	0.02%
2018/05/28	1.3	1020.39	1	1020.00	1065.00	0.3	8,265	0.00%
2018/05/25	1	970.00	3.3	958.41	969.00	-2.3	8,376	-0.03%
2018/05/23	5.7	953.56	1	900.00	883.00	4.7	8,545	0.06%
2018/05/21	1	915.00	7	943.86	974.00	-6	8,574	-0.07%
2018/05/18	0	0.00	2	897.00	886.00	-2	8,598	-0.02%
2018/05/17	7.2	840.94	3	837.33	844.00	4.2	8,572	0.05%
2018/05/16	5	928.20	3	947.33	926.00	2	8,565	0.02%
2018/05/15	3	984.00	11	979.05	1000.00	-8	8,607	-0.09%
2018/05/14	1	913.00	14	911.86	913.00	-13	8,578	-0.15%
2018/05/11	49	872.27	18	849.72	830.00	31	8,639	0.36%
2018/05/10	12	795.50	25.2	814.77	845.00	-13.2	8,382	-0.16%
2018/05/09	10	743.70	11	764.09	769.00	-1	8,193	-0.01%
2018/05/08	16	746.50	16	736.44	718.00	0	8,066	0.00%
2018/05/07	11	724.64	13	720.46	741.00	-2	7,911	-0.03%
2018/05/04	13	669.77	13	673.85	674.00	0	7,867	0.00%
2018/05/03	18	652.56	14	648.21	653.00	4	7,785	0.05%
2018/05/02	13	648.08	19	649.79	655.00	-6	7,734	-0.08%
2018/04/30	3	630.67	5	631.00	627.00	-2	7,707	-0.03%
2018/04/26	17	602.06	17	606.88	593.00	0	7,738	0.00%
2018/04/25	16	617.00	13	607.62	584.00	3	7,584	0.04%
2018/04/24	24	644.00	20	659.90	639.00	4	7,374	0.05%
2018/04/23	21	664.10	20	652.75	684.00	1	7,193	0.01%
2018/04/20	13	644.85	17	640.71	622.00	-4	7,192	-0.06%
2018/04/19	16	664.75	12.1	684.89	650.00	3.9	7,135	0.06%
2018/04/18	16	645.88	19	626.47	664.00	-3	6,969	-0.04%
2018/04/17	14	619.79	8	616.50	604.00	6	6,938	0.09%
2018/04/16	19	600.16	18.4	593.15	616.00	0.6	6,791	0.01%
2018/04/13	14	560.43	13	563.08	560.00	1	6,736	0.01%
2018/04/12	8	545.75	8.1	547.16	552.00	-0.1	6,707	0.00%
2018/04/11	5	557.20	5	544.00	544.00	0	6,723	0.00%
2018/04/10	17	542.53	18	542.67	545.00	-1	6,796	-0.01%
2018/04/09	10	513.70	10	521.70	532.00	0	6,716	0.00%
2018/04/03	9	508.50	17	510.47	511.00	-8	6,666	-0.12%
2018/04/02	6	523.00	4	503.75	503.00	2	6,673	0.03%
2018/03/31	6	534.83	5	522.00	522.00	1	6,625	0.02%
2018/03/30	5	548.80	3.2	538.87	522.00	1.8	6,663	0.03%
2018/03/29	6	511.00	7	514.29	520.00	-1	6,608	-0.02%
2018/03/28	3	497.17	5	496.10	495.00	-2	6,563	-0.03%
2018/03/27	3	490.33	3	495.00	503.00	0	6,542	0.00%
2018/03/26	3	489.33	3	478.67	475.00	0	6,466	0.00%
2018/03/23	26	493.57	4	484.00	484.00	22	6,424	0.34%
2018/03/22	31	507.26	50	503.88	507.00	-19	6,438	-0.30%
2018/03/21	47	482.78	38	477.37	488.00	9	6,366	0.14%
2018/03/20	42	461.23	41	442.68	467.00	1	6,256	0.02%
2018/03/19	32	437.73	32	429.36	441.00	0	6,150	0.00%
2018/03/16	21	424.74	21	419.05	425.00	0	6,091	0.00%
2018/03/15	4	414.25	4	413.38	417.50	0	6,030	0.00%
2018/03/14	22	407.05	22	415.73	405.50	0	6,045	0.00%
2018/03/13	21	418.69	22	410.32	419.00	-1	6,009	-0.02%
2018/03/12	16	410.44	19.3	410.85	410.00	-3.3	5,998	-0.05%
2018/03/09	23	405.76	22	402.52	405.50	1	5,986	0.02%
2018/03/08	12	399.71	8	401.44	400.50	4	5,903	0.07%
2018/03/07	22	384.86	19	386.63	393.50	3	5,856	0.05%
2018/03/06	11	383.18	11	383.32	383.50	0	5,819	0.00%
2018/03/05	11	375.86	14	377.11	377.00	-3	6,084	-0.05%
2018/03/02	4	360.13	19	360.74	365.50	-15	6,006	-0.25%
2018/03/01	5	332.70	10	341.05	346.00	-5	5,882	-0.08%
2018/02/27	21	329.07	15	329.63	330.50	6	5,833	0.10%
2018/02/26	13	325.58	15	325.03	325.00	-2	5,824	-0.03%
2018/02/23	10	339.10	11	335.50	325.00	-1	5,726	-0.02%
2018/02/22	15	320.77	11	323.68	327.00	4	5,606	0.07%
2018/02/21	8	324.31	10	323.40	326.00	-2	5,491	-0.04%
2018/02/12	4.2	326.43	4	324.13	312.00	0.2	5,437	0.00%
2018/02/09	19	324.24	16	331.22	331.50	3	5,426	0.06%
2018/02/08	15	357.13	8	351.19	348.00	7	5,406	0.13%
2018/02/07	12.2	365.98	11	367.09	357.50	1.2	5,364	0.02%
2018/02/06	22	359.77	16	358.19	354.00	6	5,307	0.11%
2018/02/05	6	386.75	3	385.00	385.00	3	5,207	0.06%
2018/02/02	14	402.50	16	403.97	400.00	-2	5,176	-0.04%
2018/02/01	7	386.29	9	386.94	386.00	-2	5,070	-0.04%
2018/01/31	9	378.83	7	380.86	387.00	2	5,049	0.04%
2018/01/30	9	371.61	10	372.75	373.00	-1	5,001	-0.02%
2018/01/29	16.3	376.32	15	379.23	382.50	1.3	4,960	0.03%
2018/01/26	6	386.83	6	375.83	373.00	0	4,892	0.00%
2018/01/25	7.5	396.37	6.1	396.81	395.50	1.4	4,805	0.03%
2018/01/24	9	397.44	3.1	398.46	397.00	5.9	4,794	0.12%
2018/01/23	12	410.17	11	412.18	395.00	1	4,728	0.02%
2018/01/22	13	402.85	21.2	406.12	415.00	-8.2	4,613	-0.18%
2018/01/19	18	373.08	22	372.32	389.00	-4	4,490	-0.09%
2018/01/18	24	360.54	21	363.45	362.00	3	4,482	0.07%
2018/01/17	15	354.47	17	355.41	355.00	-2	4,397	-0.05%
2018/01/16	26	347.58	25	355.20	360.50	1	4,332	0.02%
2018/01/15	14	360.00	4	354.00	354.00	10	4,165	0.24%
2018/01/12	3	387.17	2	375.00	375.00	1	4,073	0.02%
2018/01/11	13	388.00	13	396.12	386.50	0	4,022	0.00%
2018/01/10	2	394.50	1	379.50	379.50	1	3,929	0.03%
2018/01/09	2	407.50	1	394.00	394.00	1	3,907	0.03%
2018/01/08	2	400.75	6	398.08	400.00	-4	3,857	-0.10%
2018/01/05	5	405.60	5	400.80	404.00	0	3,856	0.00%
2018/01/04	2	396.25	1	408.00	398.50	1	3,820	0.03%
2018/01/03	1	370.00	1.3	389.00	389.00	-0.3	3,730	-0.01%