國巨 (2327)-群益金鼎-東門券商分點個股進出

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
527
漲跌
▲7
漲幅
+1.35%
成交量
1,874張
產業
上市電子零組件類股
1902人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國巨 (2327)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/12/17	1	522.31	0	530.00	527.00	1	2,583	0.04%
2024/12/16	0	520.50	1	521.00	520.00	-1	2,581	-0.04%
2024/12/13	1	518.98	0	0.00	515.00	1	2,578	0.04%
2024/12/12	2.5	527.40	9	528.44	526.00	-6.5	2,569	-0.25%
2024/12/11	2	530.00	1	531.00	528.00	1	2,600	0.04%
2024/12/09	2	539.00	2	536.00	535.00	0	2,608	0.00%
2024/12/06	1	540.99	0	0.00	536.00	1	2,626	0.04%
2024/12/05	0.1	550.16	2	551.50	542.00	-1.9	2,627	-0.07%
2024/12/04	9.5	545.90	3.2	546.50	545.00	6.3	2,575	0.24%
2024/12/03	0	535.00	0	0.00	525.00	0	2,554	0.00%
2024/12/02	1	524.00	0	528.00	520.00	1	2,508	0.04%
2024/11/29	2.1	515.14	0	0.00	514.00	2.1	2,487	0.08%
2024/11/28	3.3	509.01	0	505.00	508.00	3.3	2,485	0.13%
2024/11/27	1	527.00	2	524.01	521.00	-1	2,427	-0.04%
2024/11/26	1	538.00	0	0.00	535.00	1	2,416	0.04%
2024/11/25	2	542.00	0	0.00	539.00	2	2,420	0.08%
2024/11/22	0	0.00	0	540.00	537.00	0	2,426	0.00%
2024/11/21	0	530.00	0	0.00	534.00	0	2,434	0.00%
2024/11/20	4.1	530.24	0	0.00	526.00	4.1	2,440	0.17%
2024/11/18	0	530.00	0	0.00	530.00	0	2,446	0.00%
2024/11/15	0	535.86	0	0.00	533.00	0	2,444	0.00%
2024/11/14	2.1	537.92	0	0.00	534.00	2.1	2,453	0.09%
2024/11/13	1	548.04	1	547.00	551.00	0	2,478	0.00%
2024/11/12	1	552.00	0.1	553.00	545.00	0.9	2,489	0.04%
2024/11/11	0	0.00	1	557.00	557.00	-1	2,477	-0.04%
2024/11/08	2.2	556.94	0	0.00	548.00	2.2	2,477	0.09%
2024/11/07	6.1	550.35	3	542.02	551.00	3	2,473	0.12%
2024/11/06	1	534.00	0	0.00	534.00	1	2,465	0.04%
2024/11/05	0	544.00	1	541.00	538.00	-1	2,455	-0.04%
2024/11/04	3	543.35	0	0.00	543.00	3	2,502	0.12%
2024/11/01	1.1	536.43	0	0.00	545.00	1.1	2,541	0.04%
2024/10/30	6.8	563.39	0.4	586.00	558.00	6.5	2,536	0.25%
2024/10/29	1.3	589.43	0	0.00	591.00	1.3	2,439	0.05%
2024/10/28	2.2	607.24	0	0.00	613.00	2.2	2,496	0.09%
2024/10/25	0	615.00	0	0.00	615.00	0	2,497	0.00%
2024/10/24	1.4	611.29	0.1	611.00	610.00	1.3	2,529	0.05%
2024/10/23	1.1	614.12	0	0.00	614.00	1.1	2,571	0.04%
2024/10/22	3.6	620.87	2	620.00	620.00	1.6	2,568	0.06%
2024/10/18	1.1	623.89	1	624.00	624.00	0.1	2,619	0.00%
2024/10/17	1	621.00	0	0.00	619.00	1	2,623	0.04%
2024/10/16	2	615.52	1	621.00	621.00	1	2,633	0.04%
2024/10/15	0	625.00	1	624.03	625.00	-1	2,708	-0.04%
2024/10/14	0	617.00	1.1	610.77	618.00	-1.1	2,706	-0.04%
2024/10/11	3	604.02	0	0.00	604.00	3	2,736	0.11%
2024/10/09	2	615.49	1	614.00	611.00	1	2,780	0.04%
2024/10/08	0	613.00	0	0.00	613.00	0	2,790	0.00%
2024/10/07	0	620.57	0	622.80	624.00	0	2,799	0.00%
2024/10/04	1.6	609.51	0	0.00	607.00	1.6	2,796	0.06%
2024/10/01	1	616.00	0	0.00	620.00	1	2,786	0.04%
2024/09/30	0.3	627.58	0	625.00	623.00	0.3	2,808	0.01%
2024/09/27	1.4	648.12	1	635.10	635.00	0.4	2,826	0.01%
2024/09/26	1.1	651.88	1.1	655.47	652.00	0	2,783	0.00%
2024/09/25	0	638.69	1	635.02	645.00	-1	2,759	-0.04%
2024/09/24	0	0.00	1.3	619.24	623.00	-1.3	2,720	-0.05%
2024/09/23	1	612.00	0	613.00	613.00	1	2,761	0.04%
2024/09/20	0	605.00	0	613.00	604.00	0	2,810	0.00%
2024/09/19	2	603.00	0.1	610.00	609.00	1.9	2,841	0.07%
2024/09/18	0.2	606.72	0	0.00	604.00	0.2	2,882	0.01%
2024/09/16	0.1	610.00	0.1	609.00	615.00	0	2,982	0.00%
2024/09/13	0	0.00	0	606.00	606.00	0	2,983	0.00%
2024/09/12	0	604.67	2	603.50	603.00	-2	3,001	-0.07%
2024/09/11	0	574.73	0	0.00	573.00	0	2,989	0.00%
2024/09/10	1.1	592.58	0	0.00	577.00	1.1	2,985	0.04%
2024/09/09	2.1	591.63	0	0.00	593.00	2.1	3,013	0.07%
2024/09/06	0.1	605.00	0	0.00	607.00	0.1	2,993	0.00%
2024/09/05	0	605.29	0	607.00	606.00	0	2,994	0.00%
2024/09/04	0.2	613.39	0	0.00	608.00	0.2	2,999	0.01%
2024/08/30	1	659.00	0	659.00	657.00	1	3,019	0.03%
2024/08/29	0	655.25	0	0.00	657.00	0	3,016	0.00%
2024/08/28	0.1	648.00	0	0.00	654.00	0.1	3,026	0.00%
2024/08/27	0	654.57	0	0.00	653.00	0	3,092	0.00%
2024/08/26	0	653.00	1	655.05	655.00	-1	3,098	-0.03%
2024/08/23	0.1	637.00	0	648.00	648.00	0.1	3,089	0.00%
2024/08/22	0	0.00	0	638.00	641.00	0	3,089	0.00%
2024/08/21	0	634.50	0	0.00	635.00	0	3,121	0.00%
2024/08/16	0	637.00	2.2	635.13	631.00	-2.2	3,111	-0.07%
2024/08/15	2.6	625.14	0	0.00	622.00	2.6	3,092	0.08%
2024/08/14	0	745.00	2	748.99	745.00	-2	3,046	-0.07%
2024/08/13	0.1	739.00	1	740.00	738.00	-0.9	3,028	-0.03%
2024/08/12	0.1	734.16	5	733.80	733.00	-4.9	3,039	-0.16%
2024/08/09	10	735.00	11.2	736.87	727.00	-1.2	3,045	-0.04%
2024/08/08	1	690.02	0	0.00	701.00	1	3,020	0.03%
2024/08/07	0	0.00	2	696.00	702.00	-2	3,001	-0.07%
2024/08/06	0	649.40	0	686.00	677.00	0	3,014	0.00%
2024/08/05	2.2	670.90	1	684.90	669.00	1.2	2,986	0.04%
2024/08/02	0	756.50	10	746.01	743.00	-10	2,966	-0.34%
2024/08/01	0	0.00	2.1	786.93	786.00	-2.1	2,960	-0.07%
2024/07/31	10	743.02	0	780.73	792.00	10	2,961	0.34%
2024/07/30	0.1	716.35	0	726.00	730.00	0.1	3,024	0.00%
2024/07/29	0.1	725.40	0	716.00	720.00	0.1	3,019	0.00%
2024/07/26	0.1	723.13	0	0.00	727.00	0.1	3,009	0.00%
2024/07/23	5.1	753.92	0.2	749.94	755.00	4.9	3,011	0.16%
2024/07/22	0	747.00	0	755.00	742.00	0	2,999	0.00%
2024/07/19	2.2	772.85	0	776.67	766.00	2.2	2,974	0.07%
2024/07/18	0.1	795.00	1.3	794.31	795.00	-1.2	2,969	-0.04%
2024/07/17	0.9	795.00	0	795.48	798.00	0.8	2,971	0.03%
2024/07/16	1.1	805.75	0	813.00	804.00	1.1	3,010	0.04%
2024/07/15	0	769.51	0	764.00	772.00	0	2,958	0.00%
2024/07/12	1	770.28	0.1	779.00	770.00	1	2,960	0.03%
2024/07/11	0	0.00	0.5	781.96	797.00	-0.5	2,928	-0.02%
2024/07/10	0	0.00	0.3	758.26	764.00	-0.3	2,881	-0.01%
2024/07/09	0.1	745.00	0	0.00	745.00	0.1	2,899	0.00%
2024/07/08	0	752.00	0.2	749.00	755.00	-0.2	2,903	-0.01%
2024/07/05	0.1	754.80	0	0.00	754.00	0.1	2,926	0.00%
2024/07/04	1	743.97	0	749.37	753.00	1	2,929	0.03%
2024/07/03	0	729.33	0	736.00	731.00	0	2,920	0.00%
2024/07/02	0.3	715.09	2	714.00	717.00	-1.7	2,916	-0.06%
2024/07/01	0.1	725.09	0	724.00	724.00	0.1	2,923	0.00%
2024/06/28	1	737.99	0.6	730.14	730.00	0.4	2,927	0.01%
2024/06/27	0.1	736.18	0	0.00	742.00	0.1	3,027	0.00%
2024/06/26	0.1	759.36	0	760.00	763.00	0.1	2,986	0.00%
2024/06/25	0.4	756.94	0.1	760.00	756.00	0.3	2,969	0.01%
2024/06/24	0	0.00	2	768.46	759.00	-2	2,915	-0.07%
2024/06/21	1.1	745.37	5.9	747.50	759.00	-4.8	2,880	-0.17%
2024/06/20	2.1	713.95	1	715.00	715.00	1.1	2,801	0.04%
2024/06/19	0	0.00	0	716.00	717.00	0	2,817	0.00%
2024/06/18	0	0.00	2.6	709.16	712.00	-2.6	2,839	-0.09%
2024/06/17	1	702.99	0.4	700.96	705.00	0.6	2,826	0.02%
2024/06/14	1	698.94	2.7	694.42	696.00	-1.7	2,819	-0.06%
2024/06/13	0	0.00	0.5	675.00	678.00	-0.5	2,780	-0.02%
2024/06/12	0.6	666.85	0	0.00	668.00	0.6	2,785	0.02%
2024/06/11	0.2	667.00	0.1	671.00	666.00	0.1	2,800	0.00%
2024/06/07	1.2	678.03	1	681.00	678.00	0.2	2,825	0.01%
2024/06/05	0	0.00	1	681.00	671.00	-1	2,804	-0.04%
2024/06/04	0	674.00	1	671.00	671.00	-1	2,847	-0.03%
2024/06/03	1	676.99	0	669.00	677.00	1	2,841	0.03%
2024/05/31	1.3	679.69	1.3	670.26	662.00	0	2,834	0.00%
2024/05/30	0.1	656.00	0.2	658.00	657.00	0	2,778	0.00%
2024/05/29	1	670.97	1	668.00	668.00	0	2,791	0.00%
2024/05/28	0	666.00	0.2	668.00	669.00	-0.2	2,854	-0.01%
2024/05/27	1.2	673.94	3.2	670.58	667.00	-2	2,880	-0.07%
2024/05/24	0	0.00	8	645.01	651.00	-8	2,838	-0.28%
2024/05/23	0.1	637.00	0	0.00	638.00	0.1	2,811	0.00%
2024/05/22	0.1	636.00	0	0.00	636.00	0.1	2,821	0.00%
2024/05/21	0.2	627.03	0.1	628.00	630.00	0.1	2,814	0.00%
2024/05/20	1.4	638.57	0.1	633.00	634.00	1.3	2,812	0.05%
2024/05/17	0.1	640.50	1	641.00	640.00	-0.9	2,801	-0.03%
2024/05/16	0.1	641.00	1.1	637.22	645.00	-1	2,800	-0.04%
2024/05/15	1.1	636.84	1.1	631.55	630.00	0	2,808	0.00%
2024/05/14	0.1	631.97	0	0.00	634.00	0.1	2,817	0.00%
2024/05/13	0	637.00	0	0.00	636.00	0	2,813	0.00%
2024/05/10	0	640.88	0.1	640.00	635.00	-0.1	2,809	0.00%
2024/05/09	0	652.00	0.1	651.00	648.00	-0.1	2,781	0.00%
2024/05/08	0	664.00	1	659.02	662.00	-1	2,748	-0.04%
2024/05/07	0.1	657.63	0.9	650.55	658.00	-0.8	2,729	-0.03%
2024/05/06	0.3	653.36	3.2	661.58	659.00	-2.9	2,689	-0.11%
2024/05/03	2.2	664.32	4	663.77	655.00	-1.7	2,641	-0.07%
2024/05/02	2	622.50	0	0.00	625.00	2	2,467	0.08%
2024/04/30	1	632.90	2.1	626.08	625.00	-1.1	2,463	-0.04%
2024/04/29	1	629.00	4	628.75	631.00	-3	2,447	-0.12%
2024/04/26	1	617.00	1	615.00	615.00	0	2,409	0.00%
2024/04/25	1	616.00	0	0.00	615.00	1	2,414	0.04%
2024/04/24	1.3	621.88	4.2	623.05	624.00	-2.8	2,408	-0.12%
2024/04/23	2.2	606.41	1	607.00	607.00	1.2	2,442	0.05%
2024/04/22	1.1	602.41	1.1	599.39	599.00	0	2,430	0.00%
2024/04/19	0	588.00	1.1	590.82	588.00	-1.1	2,393	-0.05%
2024/04/18	0	590.00	0	590.00	593.00	0	2,348	0.00%
2024/04/17	1	589.00	2	594.00	593.00	-1	2,342	-0.04%
2024/04/16	2.1	583.18	1.1	587.47	585.00	1	2,348	0.04%
2024/04/15	1.2	603.34	0	0.00	602.00	1.2	2,322	0.05%
2024/04/12	1.2	619.42	1	618.00	618.00	0.2	2,286	0.01%
2024/04/11	2.1	615.52	1.1	611.00	609.00	1	2,256	0.04%
2024/04/10	1	617.00	1	626.00	621.00	0	2,230	0.00%
2024/04/09	1.1	617.85	1.1	622.71	615.00	0	2,228	0.00%
2024/04/08	1	618.04	1.2	626.30	617.00	-0.2	2,225	-0.01%
2024/04/03	0	618.00	1	618.00	614.00	-1	2,189	-0.04%
2024/04/02	1.2	615.83	1	619.00	616.00	0.2	2,171	0.01%
2024/04/01	5.3	618.28	6.2	615.88	622.00	-0.9	2,135	-0.04%
2024/03/29	1	593.00	1	592.00	591.00	0	2,016	0.00%
2024/03/28	0	592.00	1	591.99	594.00	-1	2,012	-0.05%
2024/03/27	1	578.00	1	581.00	581.00	0	2,001	0.00%
2024/03/26	1	584.00	0	0.00	577.00	1	2,007	0.05%
2024/03/25	1	585.99	0	0.00	582.00	1	1,987	0.05%
2024/03/22	0	0.00	0.1	582.00	588.00	-0.1	1,970	0.00%
2024/03/21	2	580.99	3	584.67	585.00	-1	1,958	-0.05%
2024/03/20	1	577.00	0	0.00	579.00	1	1,938	0.05%
2024/03/18	0	0.00	0.1	583.00	586.00	-0.1	2,040	0.00%
2024/03/15	0	0.00	2.1	578.51	583.00	-2.1	2,079	-0.10%
2024/03/14	0	587.00	2	588.49	584.00	-2	2,123	-0.09%
2024/03/13	3	583.67	4	583.74	583.00	-1	2,121	-0.05%
2024/03/12	0.1	576.00	1	577.97	578.00	-0.9	2,092	-0.04%
2024/03/08	0.1	567.00	2	565.00	565.00	-1.9	2,087	-0.09%
2024/03/07	0.1	560.00	0	0.00	556.00	0.1	2,034	0.00%
2024/03/06	1	554.00	0	0.00	556.00	1	2,040	0.05%
2024/03/05	0	553.00	0	0.00	549.00	0	2,074	0.00%
2024/03/04	1	558.01	16	557.75	556.00	-15	2,094	-0.72%
2024/03/01	20.5	568.41	1.1	569.94	563.00	19.5	2,148	0.91%
2024/02/29	0	552.00	1.2	554.42	558.00	-1.1	2,085	-0.05%
2024/02/27	1	539.01	0	546.00	539.00	1	2,137	0.05%
2024/02/26	0	0.00	0	546.00	547.00	0	2,124	0.00%
2024/02/23	0	546.00	0	0.00	541.00	0	2,119	0.00%
2024/02/22	1	557.94	0.1	555.00	552.00	1	2,101	0.05%
2024/02/21	0	0.00	0	556.40	556.00	0	2,096	0.00%
2024/02/20	0.1	553.00	0	0.00	554.00	0.1	2,090	0.00%
2024/02/16	1	539.02	0	0.00	543.00	1	2,094	0.05%
2024/02/05	0.1	548.00	0	0.00	550.00	0.1	2,061	0.00%
2024/02/02	0	0.00	0.3	555.00	555.00	-0.3	2,047	-0.01%
2024/01/31	0	549.00	0	0.00	552.00	0	2,025	0.00%
2024/01/30	1.1	549.27	0	0.00	550.00	1.1	2,035	0.05%
2024/01/29	1	558.00	1	555.00	558.00	0	2,030	0.00%
2024/01/26	0.2	554.00	0	556.00	552.00	0.2	2,033	0.01%
2024/01/25	0	0.00	1	555.00	556.00	-1	2,054	-0.05%
2024/01/24	0.2	555.00	0	0.00	553.00	0.2	2,098	0.01%
2024/01/22	2.2	555.00	0	0.00	556.00	2.2	2,117	0.10%
2024/01/19	1.2	557.66	0	0.00	564.00	1.2	2,127	0.06%
2024/01/17	3.1	560.50	0.1	565.00	559.00	3	2,125	0.14%
2024/01/16	1.1	572.44	1.1	568.95	564.00	0.1	2,054	0.00%
2024/01/15	2	573.50	1	569.02	576.00	1	2,039	0.05%
2024/01/12	1	561.00	4	559.75	560.00	-3	2,035	-0.15%
2024/01/11	1	557.96	0.2	555.00	554.00	0.8	2,046	0.04%
2024/01/10	1	555.02	1	558.00	555.00	0	2,064	0.00%
2024/01/09	0.1	567.87	1	568.00	565.00	-0.9	2,090	-0.04%
2024/01/08	0	573.00	0	0.00	572.00	0	2,080	0.00%
2024/01/05	3.1	573.50	0	0.00	572.00	3.1	2,086	0.15%
2024/01/04	1.9	584.35	0	0.00	577.00	1.9	2,125	0.09%
2024/01/03	2.1	577.02	0.1	578.00	578.00	2	2,127	0.09%
2024/01/02	0	588.00	0	0.00	587.00	0	2,110	0.00%
2023/12/29	0.4	597.00	0	595.00	597.00	0.4	2,097	0.02%
2023/12/28	0	0.00	1	601.00	597.00	-1	2,110	-0.05%
2023/12/27	4	603.00	0	0.00	601.00	4	2,114	0.19%
2023/12/25	0.2	593.23	0	0.00	594.00	0.2	2,137	0.01%
2023/12/22	1	608.91	1	595.99	596.00	0	2,130	0.00%
2023/12/21	0.6	607.01	0	608.05	607.00	0.6	2,113	0.03%
2023/12/20	0	0.00	1	615.00	614.00	-1	2,114	-0.05%
2023/12/19	1	614.00	0	614.91	616.00	1	2,106	0.05%
2023/12/18	3.2	622.87	2	621.00	620.00	1.2	2,095	0.06%
2023/12/15	2	628.50	4.6	632.19	633.00	-2.6	2,091	-0.12%
2023/12/14	1	633.88	3.2	631.22	634.00	-2.2	2,058	-0.11%
2023/12/13	3	610.98	0	0.00	605.00	3	1,990	0.15%
2023/12/12	1.2	620.75	3	618.34	619.00	-1.8	1,991	-0.09%
2023/12/11	2	609.50	1.1	612.00	614.00	0.9	1,943	0.05%
2023/12/08	0	0.00	1	602.90	601.00	-1	1,894	-0.05%
2023/12/07	0	0.00	0.3	598.00	595.00	-0.3	1,905	-0.02%
2023/12/06	0	0.00	0	598.00	595.00	0	1,901	0.00%
2023/12/05	0	0.00	0.1	597.00	600.00	-0.1	1,877	0.00%
2023/12/04	0	595.00	0.1	596.00	599.00	-0.1	1,861	0.00%
2023/12/01	0	0.00	0	595.00	597.00	0	1,862	0.00%
2023/11/30	0	0.00	1.4	599.16	601.00	-1.4	1,869	-0.07%
2023/11/29	1	597.00	0	597.00	599.00	1	1,847	0.05%
2023/11/28	0.1	589.75	2.4	585.59	594.00	-2.3	1,921	-0.12%
2023/11/27	0	0.00	0	572.00	571.00	0	1,861	0.00%
2023/11/24	0	565.00	4	569.85	575.00	-4	1,859	-0.21%
2023/11/22	0	0.00	0.4	549.00	550.00	-0.4	1,777	-0.02%
2023/11/20	1	544.00	0	0.00	543.00	1	1,779	0.06%
2023/11/16	0	543.00	0	0.00	545.00	0	1,780	0.00%
2023/11/15	0	547.00	0	0.00	548.00	0	1,768	0.00%
2023/11/14	0	547.00	0	0.00	546.00	0	1,764	0.00%
2023/11/13	0	0.00	0	553.50	557.00	0	1,781	0.00%
2023/11/10	0	540.00	0	0.00	545.00	0	1,771	0.00%
2023/11/09	0	543.00	0.4	546.00	545.00	-0.4	1,778	-0.03%
2023/11/08	0	550.00	0	0.00	549.00	0	1,796	0.00%
2023/11/07	0	0.00	6.6	556.67	557.00	-6.6	1,799	-0.37%
2023/11/06	0	550.00	1	553.95	551.00	-1	1,789	-0.06%
2023/11/03	0	546.00	0	0.00	549.00	0	1,785	0.00%
2023/11/02	0	0.00	1.1	549.70	547.00	-1.1	1,778	-0.06%
2023/11/01	0	535.00	2	543.51	538.00	-2	1,760	-0.11%
2023/10/31	0	529.67	0	0.00	526.00	0	1,721	0.00%
2023/10/30	1.1	537.09	0	538.50	539.00	1.1	1,730	0.06%
2023/10/27	0	0.00	3	529.33	534.00	-3	1,733	-0.17%
2023/10/26	2	510.01	0	0.00	510.00	2	1,725	0.12%
2023/10/25	1	522.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	1	525.00	0	0.00	525.00	1	1,751	0.06%
2023/10/23	1	530.99	0	0.00	530.00	1	1,790	0.06%
2023/10/20	1	536.99	0	0.00	530.00	1	1,796	0.06%
2023/10/19	1	546.00	0	0.00	549.00	1	1,820	0.05%
2023/10/18	2.3	547.35	2	550.00	550.00	0.3	1,839	0.02%
2023/10/17	1	551.00	4	551.25	547.00	-3	1,808	-0.17%
2023/10/16	1	538.00	0.1	535.00	536.00	0.9	1,782	0.05%
2023/10/13	0	0.00	2	543.50	542.00	-2	1,824	-0.11%
2023/10/12	0.1	539.05	3.2	533.56	543.00	-3.1	1,840	-0.17%
2023/10/05	0	527.00	1	525.01	530.00	-1	1,819	-0.06%
2023/10/04	1	513.00	1	511.00	521.00	0	1,828	0.00%
2023/10/03	1	528.00	1	521.00	520.00	0	1,822	0.00%
2023/10/02	0	0.00	1.1	531.82	533.00	-1.1	1,829	-0.06%
2023/09/28	0	525.00	1	524.00	525.00	-1	1,831	-0.05%
2023/09/19	1	522.00	1	521.00	520.00	0	1,880	0.00%
2023/09/18	0	0.00	1	522.01	525.00	-1	1,903	-0.05%
2023/09/15	0	0.00	9	516.11	522.00	-9	1,898	-0.47%
2023/09/14	0	0.00	1	508.00	512.00	-1	1,870	-0.05%
2023/09/13	1	509.99	2	507.00	506.00	-1	1,881	-0.05%
2023/09/12	1	513.00	2.3	510.55	514.00	-1.3	1,892	-0.07%
2023/09/08	0	0.00	2	502.50	502.00	-2	1,918	-0.10%
2023/09/07	0	0.00	2	502.50	502.00	-2	1,945	-0.10%
2023/09/06	0	0.00	1	507.00	505.00	-1	1,973	-0.05%
2023/09/05	0	503.00	2	506.99	508.00	-2	1,979	-0.10%
2023/09/04	0	0.00	0	499.00	497.50	0	1,991	0.00%
2023/09/01	8	500.76	2	504.01	499.50	6	1,977	0.30%
2023/08/30	0	0.00	2	485.00	482.50	-2	1,928	-0.10%
2023/08/24	0	0.00	0.7	470.44	471.50	-0.7	2,210	-0.03%
2023/08/23	0.1	469.00	2	470.00	470.50	-2	2,265	-0.09%
2023/08/22	0.2	466.00	0	0.00	466.00	0.2	2,359	0.01%
2023/08/17	0	443.00	0.3	456.03	457.00	-0.3	2,495	-0.01%
2023/08/16	0	447.50	0	0.00	448.50	0	2,520	0.00%
2023/08/15	0	454.50	0.5	458.50	453.00	-0.5	2,548	-0.02%
2023/08/14	0	0.00	0	458.00	457.00	0	2,577	0.00%
2023/08/10	0	0.00	4	467.00	467.00	-4	2,590	-0.15%
2023/08/07	0.3	466.00	0	0.00	468.00	0.3	2,609	0.01%
2023/07/31	0.2	465.44	0	468.50	459.50	0.2	2,652	0.01%
2023/07/28	0.5	468.50	0	470.00	471.50	0.5	2,642	0.02%
2023/07/27	2	453.25	5	456.00	456.00	-3	2,603	-0.12%
2023/07/26	5.3	450.13	0	452.00	449.50	5.3	2,598	0.21%
2023/07/25	0	0.00	0.1	463.00	461.50	-0.1	2,565	0.00%
2023/07/24	1.1	461.08	0	0.00	457.50	1.1	2,572	0.04%
2023/07/21	2	474.00	0	0.00	473.50	2	2,539	0.08%
2023/07/20	1	485.00	0	0.00	485.00	1	2,540	0.04%
2023/07/19	3	487.50	0	0.00	486.00	3	2,551	0.12%
2023/07/18	3	490.33	1.1	488.71	489.00	2	2,621	0.07%
2023/07/17	31	495.95	32	502.03	503.00	-1	2,606	-0.04%
2023/07/14	0	0.00	0	493.77	495.50	0	2,601	0.00%
2023/07/13	1	497.50	0	499.50	491.00	1	2,614	0.04%
2023/07/12	0	496.00	1	495.50	497.00	-1	2,614	-0.04%
2023/07/11	0	495.00	1	496.00	496.50	-1	2,667	-0.04%
2023/07/10	1	486.00	0	0.00	485.00	1	2,705	0.04%
2023/07/07	0	0.00	0	493.50	491.50	0	2,763	0.00%
2023/07/06	1.1	485.26	0	0.00	489.00	1.1	2,755	0.04%
2023/07/05	2	492.74	4.1	492.55	487.50	-2.1	2,786	-0.07%
2023/07/04	1	498.50	1	497.98	497.50	0	2,763	0.00%
2023/07/03	0	0.00	9	498.06	499.50	-9	2,747	-0.33%
2023/06/30	0	0.00	5	492.80	491.50	-5	2,748	-0.18%
2023/06/29	0	495.00	0	0.00	495.00	0	2,752	0.00%
2023/06/28	0	0.00	2	490.00	488.00	-2	2,753	-0.07%
2023/06/27	0	0.00	2	483.00	487.00	-2	2,787	-0.07%
2023/06/26	2	486.75	0	0.00	486.00	2	2,801	0.07%
2023/06/21	1.6	491.38	0	496.50	491.00	1.6	2,822	0.06%
2023/06/20	1	496.50	0.8	498.00	496.00	0.2	2,833	0.01%
2023/06/19	3.1	498.90	0	0.00	498.00	3.1	2,844	0.11%
2023/06/16	2	507.99	2	506.00	506.00	0	2,851	0.00%
2023/06/15	1	505.00	7.1	507.72	510.00	-6.1	2,843	-0.21%
2023/06/14	1	500.00	1.1	499.50	499.50	-0.1	2,833	0.00%
2023/06/13	0	0.00	0.3	494.50	495.00	-0.3	2,851	-0.01%
2023/06/12	5	488.50	0	0.00	488.00	5	2,910	0.17%
2023/06/09	6	493.58	0	0.00	492.50	6	2,944	0.20%
2023/06/08	3	494.17	2	494.00	494.00	1	2,967	0.03%
2023/06/07	0	0.00	3	504.67	504.00	-3	3,005	-0.10%
2023/06/06	4	509.51	1	515.00	502.00	3	3,017	0.10%
2023/06/05	4	511.00	12	515.16	519.00	-8	2,987	-0.27%
2023/06/02	0	0.00	4.1	506.24	506.00	-4.1	2,963	-0.14%
2023/06/01	4	501.50	3	503.67	500.00	1	2,944	0.03%
2023/05/31	4	501.00	0	505.00	508.00	4	2,953	0.14%
2023/05/30	3	496.01	0	0.00	496.00	3	2,868	0.10%
2023/05/29	0	0.00	6	505.00	508.00	-6	2,835	-0.21%
2023/05/26	3	502.66	18	507.17	502.00	-15	2,797	-0.54%
2023/05/25	16	491.23	2	507.00	507.00	14	2,742	0.51%
2023/05/24	1	487.50	0	0.00	492.50	1	2,711	0.04%
2023/05/22	1	492.00	0	0.00	493.00	1	2,684	0.04%
2023/05/19	1	496.50	16	499.09	495.50	-15	2,674	-0.56%
2023/05/18	4	496.63	0	0.00	500.00	4	2,777	0.14%
2023/05/15	1	491.50	0	0.00	488.00	1	2,865	0.03%
2023/05/10	2	494.25	0	0.00	494.50	2	2,965	0.07%
2023/05/09	6.1	494.04	0	0.00	500.00	6.1	2,957	0.21%
2023/05/08	5	507.80	0	0.00	504.00	5	2,943	0.17%
2023/05/05	0.1	506.00	2	505.50	506.00	-2	2,957	-0.07%
2023/05/04	1	491.51	0	0.00	493.50	1	2,967	0.03%
2023/05/03	0	0.00	0	497.00	498.00	0	2,986	0.00%
2023/05/02	1	501.00	0	502.00	502.00	1	3,036	0.03%
2023/04/28	0.2	499.00	0	0.00	496.00	0.2	3,122	0.01%
2023/04/27	0	0.00	0	493.75	492.00	0	3,153	0.00%
2023/04/26	1	494.96	0	0.00	495.00	1	3,150	0.03%
2023/04/25	1	494.97	0	0.00	490.50	1	3,155	0.03%
2023/04/24	0	0.00	0	505.00	507.00	0	3,135	0.00%
2023/04/21	25.1	498.54	3	501.00	495.50	22.1	3,149	0.70%
2023/04/20	5.1	525.72	1	522.00	518.00	4.1	3,144	0.13%
2023/04/19	2	533.01	0	0.00	535.00	2	3,233	0.06%
2023/04/18	1	548.95	1.1	540.83	538.00	-0.1	3,290	0.00%
2023/04/17	3	543.33	1	543.00	542.00	2	3,321	0.06%
2023/04/14	3	556.00	11	553.18	553.00	-8	3,301	-0.24%
2023/04/13	0.1	546.31	5	547.98	542.00	-4.9	3,262	-0.15%
2023/04/12	2	544.00	8.1	543.01	542.00	-6.1	3,214	-0.19%
2023/04/11	1	526.12	0	0.00	527.00	1	3,148	0.03%
2023/04/10	1	520.00	9	532.78	530.00	-8	3,136	-0.26%
2023/04/07	3.1	516.06	0	0.00	516.00	3.1	3,105	0.10%
2023/04/06	0.1	520.00	0	0.00	520.00	0.1	3,098	0.00%
2023/03/31	0	0.00	7	532.14	529.00	-7	3,095	-0.23%
2023/03/30	0.2	520.50	0	0.00	520.00	0.2	3,086	0.01%
2023/03/29	1	521.00	1	520.00	520.00	0	3,103	0.00%
2023/03/28	0	530.00	3	531.00	531.00	-3	3,146	-0.09%
2023/03/27	1	525.00	2	528.54	533.00	-1	3,138	-0.03%
2023/03/24	2.7	517.00	6	526.00	527.00	-3.3	3,153	-0.10%
2023/03/23	0	516.00	1.1	512.30	517.00	-1.1	3,147	-0.03%
2023/03/21	1	506.00	0	0.00	505.00	1	3,160	0.03%
2023/03/20	1	500.00	2	500.75	500.00	-1	3,157	-0.03%
2023/03/17	1	487.00	0	497.00	496.00	1	3,177	0.03%
2023/03/16	2.3	482.35	1	487.50	486.50	1.3	3,182	0.04%
2023/03/15	9	502.44	2	495.00	492.00	7	3,179	0.22%
2023/03/14	3	507.67	2.1	506.10	505.00	1	3,132	0.03%
2023/03/13	5	507.80	4	518.75	519.00	1	3,134	0.03%
2023/03/10	16	521.94	0	0.00	518.00	16	3,165	0.51%
2023/03/09	8	543.00	2.1	541.12	541.00	5.9	3,173	0.19%
2023/03/08	1	548.05	1	553.00	550.00	0	3,208	0.00%
2023/03/07	0.1	558.00	4	562.00	559.00	-4	3,204	-0.12%
2023/03/06	4	543.75	10	552.60	557.00	-6	3,199	-0.19%
2023/03/03	0	0.00	7	542.01	539.00	-7	3,168	-0.22%
2023/03/02	3	536.00	2	531.00	531.00	1	3,150	0.03%
2023/03/01	4	529.00	0	0.00	538.00	4	3,141	0.13%
2023/02/24	2	542.00	2	541.00	538.00	0	3,104	0.00%
2023/02/23	3	539.66	3	541.33	543.00	0	3,113	0.00%
2023/02/22	11	542.00	0	0.00	541.00	11	3,120	0.35%
2023/02/21	2	560.50	1	559.92	560.00	1	3,121	0.03%
2023/02/20	2	571.47	0	0.00	561.00	2	3,188	0.06%
2023/02/17	0	0.00	2.1	572.00	569.00	-2.1	3,234	-0.06%
2023/02/16	2.1	575.85	26.4	574.28	575.00	-24.3	3,252	-0.75%
2023/02/15	0	0.00	5.7	543.35	545.00	-5.7	3,223	-0.18%
2023/02/14	1.1	537.11	4	533.25	540.00	-2.9	3,220	-0.09%
2023/02/13	7	509.14	0	0.00	516.00	7	3,261	0.21%
2023/02/10	5	506.00	1	513.00	516.00	4	3,293	0.12%
2023/02/09	19	509.74	9	509.78	511.00	10	3,308	0.30%
2023/02/08	3	531.33	5.8	531.00	531.00	-2.8	3,286	-0.08%
2023/02/07	0	0.00	0.1	531.00	529.00	-0.1	3,329	0.00%
2023/02/03	0	0.00	16.8	542.48	540.00	-16.8	3,427	-0.49%
2023/02/02	1	537.00	0	0.00	541.00	1	3,458	0.03%
2023/02/01	3	541.00	9	540.33	540.00	-6	3,470	-0.17%
2023/01/31	0	0.00	2.6	539.93	540.00	-2.6	3,468	-0.07%
2023/01/30	1	527.92	1	529.00	532.00	0	3,436	0.00%
2023/01/17	0	0.00	2	520.50	519.00	-2	3,372	-0.06%
2023/01/16	1	514.00	1	513.00	513.00	0	3,347	0.00%
2023/01/13	3	517.33	0	0.00	514.00	3	3,380	0.09%
2023/01/12	0	0.00	1	523.00	520.00	-1	3,399	-0.03%
2023/01/11	0	529.00	0	0.00	528.00	0	3,430	0.00%
2023/01/10	3	534.00	9	530.67	535.00	-6	3,429	-0.18%
2023/01/09	4	519.50	7	518.71	525.00	-3	3,404	-0.09%
2023/01/06	3	496.00	4	490.50	496.00	-1	3,316	-0.03%
2023/01/05	3	480.83	2	478.51	485.50	1	3,296	0.03%
2023/01/03	0	0.00	1	465.00	465.50	-1	3,399	-0.03%
2022/12/27	0	463.00	0	472.00	464.50	0	3,470	0.00%
2022/12/26	0	0.00	6	463.08	462.50	-6	3,473	-0.17%
2022/12/23	0	0.00	3	457.00	460.00	-3	3,489	-0.09%
2022/12/22	1	466.48	1	467.50	466.50	0	3,506	0.00%
2022/12/21	1.5	457.77	0	0.00	454.50	1.5	3,514	0.04%
2022/12/20	2	464.97	1	463.00	455.50	1	3,547	0.03%
2022/12/19	1	472.00	0	0.00	472.00	1	3,539	0.03%
2022/12/16	2	485.74	1	480.50	480.50	1	3,536	0.03%
2022/12/15	3	491.67	5	492.71	495.00	-2	3,506	-0.06%
2022/12/14	0	0.00	2	481.75	486.00	-2	3,532	-0.06%
2022/12/13	1	474.00	0	0.00	474.00	1	3,606	0.03%
2022/12/09	1	489.00	1	486.85	479.00	0	3,600	0.00%
2022/12/07	3	483.33	2	486.00	484.50	1	3,592	0.03%
2022/12/06	2	496.00	0	0.00	491.00	2	3,580	0.06%
2022/12/05	4	497.75	6	499.19	502.00	-2	3,582	-0.06%
2022/12/02	5	489.30	7	480.64	489.50	-2	3,542	-0.06%
2022/12/01	5	472.30	4	471.50	473.00	1	3,544	0.03%
2022/11/30	1	439.04	1.8	448.08	463.00	-0.8	3,479	-0.02%
2022/11/29	0	438.00	0	0.00	438.00	0	3,419	0.00%
2022/11/28	2	439.00	0	0.00	437.50	2	3,412	0.06%
2022/11/25	0	447.00	0	0.00	445.00	0	3,397	0.00%
2022/11/24	1	450.00	0	0.00	452.00	1	3,392	0.03%
2022/11/23	1.2	450.25	2	457.00	449.00	-0.8	3,382	-0.02%
2022/11/22	1	453.50	0	0.00	458.00	1	3,373	0.03%
2022/11/21	0	0.00	0.1	459.00	454.00	-0.1	3,392	0.00%
2022/11/18	0	458.50	0.4	458.75	453.50	-0.4	3,373	-0.01%
2022/11/17	3	463.65	4	463.63	466.00	-1	3,349	-0.03%
2022/11/16	4	456.50	13	458.81	461.00	-9	3,355	-0.27%
2022/11/15	1	446.75	7	454.07	455.00	-6	3,294	-0.18%
2022/11/14	4.2	445.71	8	439.81	439.50	-3.8	3,241	-0.12%
2022/11/11	3	449.50	2.8	446.97	445.50	0.2	3,187	0.01%
2022/11/10	2.2	420.09	1	421.50	421.50	1.2	3,081	0.04%
2022/11/09	3	422.00	4.3	414.18	424.00	-1.3	3,065	-0.04%
2022/11/08	1	393.43	2	395.25	393.50	-1	3,012	-0.03%
2022/11/07	1.5	382.95	0	0.00	382.00	1.5	2,984	0.05%
2022/11/04	1	392.36	2	388.50	389.50	-1	2,986	-0.03%
2022/11/03	1	389.98	0	0.00	389.50	1	2,937	0.03%
2022/11/02	0.1	379.50	0	0.00	381.50	0.1	2,891	0.00%
2022/11/01	0.1	376.05	0	374.00	379.00	0.1	2,863	0.00%
2022/10/31	0	0.00	1.8	353.44	367.00	-1.8	2,807	-0.06%
2022/10/19	1	274.90	4	274.00	268.00	-3	2,763	-0.11%
2022/10/17	0	277.50	0	0.00	278.50	0	2,718	0.00%
2022/10/12	2	268.75	1	269.50	270.50	1	2,754	0.04%
2022/10/11	2	275.51	1	272.00	272.50	1	2,742	0.04%
2022/10/07	0	287.83	1	290.00	287.00	-1	2,735	-0.04%
2022/10/06	1	300.96	1	294.50	294.50	0	2,719	0.00%
2022/10/05	2	298.75	1	297.48	297.50	1	2,752	0.04%
2022/10/03	6	278.92	7	279.50	281.00	-1	2,786	-0.04%
2022/09/30	1	263.50	10	265.65	269.00	-9	2,830	-0.32%
2022/09/29	2.1	277.20	1	271.50	271.00	1.1	2,818	0.04%
2022/09/28	1	287.01	0	0.00	285.00	1	2,767	0.04%
2022/09/27	0	298.50	0	0.00	300.00	0	2,795	0.00%
2022/09/26	1	297.02	0	0.00	297.00	1	2,853	0.04%
2022/09/23	1	324.96	1	315.50	315.50	0	2,928	0.00%
2022/09/20	1	335.99	1	333.50	333.50	0	2,976	0.00%
2022/09/19	1	334.50	1	335.50	335.50	0	2,983	0.00%
2022/09/15	2	331.01	3.1	336.48	338.00	-1.1	2,977	-0.04%
2022/09/14	0	0.00	1	325.00	325.00	-1	2,956	-0.03%
2022/09/13	1	334.99	1	333.00	333.00	0	2,951	0.00%
2022/09/12	4	335.63	3	335.17	333.00	1	2,987	0.03%
2022/09/08	2	327.50	3	331.65	335.00	-1	2,968	-0.03%
2022/09/07	1	316.00	1	315.00	316.00	0	2,901	0.00%
2022/09/06	1	305.00	1	308.00	316.00	0	2,909	0.00%
2022/09/05	1	313.49	0	0.00	308.50	1	2,920	0.03%
2022/09/02	0	315.00	1	312.50	312.50	-1	2,913	-0.03%
2022/09/01	1	317.50	0	0.00	317.00	1	2,885	0.03%
2022/08/30	1	317.50	0	0.00	317.50	1	2,851	0.04%
2022/08/29	0	316.00	0	0.00	317.50	0	2,832	0.00%
2022/08/26	0	0.00	1	333.00	332.00	-1	2,781	-0.04%
2022/08/23	0	0.00	1	324.00	324.00	-1	2,838	-0.04%
2022/08/17	1	329.50	0	0.00	329.00	1	2,822	0.04%
2022/08/16	0	334.50	0	0.00	332.50	0	2,801	0.00%
2022/08/12	1	321.00	1	327.50	330.00	0	2,799	0.00%
2022/08/11	0	325.50	0	0.00	326.50	0	2,769	0.00%
2022/08/10	1	318.50	0	0.00	319.00	1	2,773	0.04%
2022/08/09	0	0.00	1.1	323.21	325.00	-1.1	2,791	-0.04%
2022/08/08	0	320.50	0	0.00	325.00	0	2,811	0.00%
2022/08/04	0	318.25	2	315.00	317.00	-2	2,824	-0.07%
2022/08/03	2	326.50	2.4	326.50	326.50	-0.4	2,773	-0.01%
2022/08/02	1	325.00	0	0.00	325.50	1	2,804	0.04%
2022/08/01	0	0.00	7	341.00	341.00	-7	2,776	-0.25%
2022/07/29	0	0.00	0.1	341.50	342.00	-0.1	2,789	0.00%
2022/07/28	1	340.00	1	342.00	340.50	0	2,792	0.00%
2022/07/27	1	338.00	0	0.00	342.50	1	2,786	0.04%
2022/07/26	2	336.50	2	336.50	336.50	0	2,779	0.00%
2022/07/25	0	335.00	0	0.00	337.00	0	2,806	0.00%
2022/07/22	0	0.00	1	332.00	333.50	-1	2,810	-0.04%
2022/07/21	0	0.00	1	328.00	336.50	-1	2,826	-0.04%
2022/07/18	1	323.01	0	0.00	326.50	1	2,759	0.04%
2022/07/14	0.1	314.50	1	319.00	320.00	-0.9	2,711	-0.03%
2022/07/13	1	321.92	0.1	317.00	318.00	0.9	2,698	0.03%
2022/07/12	3.1	309.85	3	312.67	309.00	0.1	2,648	0.00%
2022/07/11	0.1	302.33	0	0.00	304.00	0.1	2,589	0.00%
2022/07/08	3	310.67	4	309.00	308.50	-1	2,561	-0.04%
2022/07/07	1	291.50	0	0.00	291.00	1	2,477	0.04%
2022/07/06	0	0.00	1	287.50	280.00	-1	2,465	-0.04%
2022/07/05	4.1	282.92	1	288.50	284.50	3.1	2,455	0.13%
2022/07/04	1.4	281.68	1	278.00	278.00	0.4	2,403	0.02%
2022/07/01	2.2	290.62	1	287.00	282.00	1.2	2,373	0.05%
2022/06/30	0.1	307.57	1	308.00	308.00	-0.9	2,292	-0.04%
2022/06/29	2.1	321.31	2	325.00	325.00	0.1	2,259	0.00%
2022/06/24	2	330.25	2	326.75	328.00	0	2,231	0.00%
2022/06/23	0.1	332.50	3.2	332.53	331.50	-3.1	2,215	-0.14%
2022/06/22	1	339.99	0	0.00	335.50	1	2,187	0.05%
2022/06/21	1.1	345.06	0	0.00	353.00	1.1	2,166	0.05%
2022/06/20	0	345.50	0	0.00	342.00	0	2,165	0.00%
2022/06/17	1	354.08	1	354.50	354.00	0	2,161	0.00%
2022/06/16	2	381.50	1	383.50	368.00	1	2,151	0.05%
2022/06/13	0	0.00	1	386.50	384.00	-1	2,303	-0.04%
2022/06/10	0	0.00	1	399.00	400.00	-1	2,301	-0.04%
2022/06/09	0	0.00	1	405.00	405.00	-1	2,318	-0.04%
2022/06/08	2	402.75	0.2	402.50	403.00	1.8	2,314	0.08%
2022/05/30	2	398.25	0	0.00	399.50	2	2,397	0.08%
2022/05/27	1	392.00	2	391.75	393.00	-1	2,401	-0.04%
2022/05/26	1	385.00	0	0.00	385.50	1	2,443	0.04%
2022/05/20	1	399.50	1	395.00	395.00	0	2,622	0.00%
2022/05/19	0	0.00	1	391.00	398.00	-1	2,634	-0.04%
2022/05/18	1	405.50	0	0.00	401.00	1	2,643	0.04%
2022/05/17	0	0.00	2	392.00	397.00	-2	2,639	-0.08%
2022/05/12	2	387.25	0	0.00	378.00	2	2,629	0.08%
2022/05/10	1.1	392.64	0	0.00	392.50	1.1	2,684	0.04%
2022/05/09	0	0.00	1	399.50	398.50	-1	2,651	-0.04%
2022/05/06	0	0.00	2	409.00	408.00	-2	2,664	-0.08%
2022/05/05	0	415.50	0	0.00	417.00	0	2,680	0.00%
2022/05/04	1	406.00	0	0.00	408.50	1	2,693	0.04%
2022/05/03	0	0.00	1	407.00	406.50	-1	2,731	-0.04%
2022/04/29	0	0.00	1	402.50	404.50	-1	2,759	-0.04%
2022/04/28	3	405.00	4	404.38	405.00	-1	2,788	-0.04%
2022/04/27	6	406.42	6	397.83	407.00	0	2,815	0.00%
2022/04/26	1	399.00	1	401.50	399.00	0	2,847	0.00%
2022/04/25	3	394.17	1	395.50	393.50	2	2,931	0.07%
2022/04/20	0	0.00	3	412.00	409.50	-3	3,062	-0.10%
2022/04/19	0	0.00	2	412.00	413.00	-2	3,081	-0.06%
2022/04/18	0	0.00	1	405.50	405.00	-1	3,145	-0.03%
2022/04/15	1.1	405.00	1	405.50	405.00	0.1	3,190	0.00%
2022/04/14	0.6	403.50	0	0.00	406.00	0.6	3,274	0.02%
2022/04/13	3	395.50	2	395.50	401.00	1	3,356	0.03%
2022/04/12	1	390.01	0	0.00	393.00	1	3,491	0.03%
2022/04/11	0.2	400.00	1	398.05	398.00	-0.9	3,799	-0.02%
2022/04/08	0.1	412.50	0	0.00	413.00	0.1	3,859	0.00%
2022/04/07	1	417.00	2.2	413.02	409.00	-1.1	3,871	-0.03%
2022/04/06	0	0.00	1	420.50	423.50	-1	3,865	-0.03%
2022/04/01	2	425.50	1	426.00	426.00	1	3,930	0.03%
2022/03/31	0	0.00	1	442.50	434.00	-1	3,953	-0.03%
2022/03/30	0	0.00	0.2	436.00	440.00	-0.2	3,984	0.00%
2022/03/25	0	0.00	1	434.50	430.50	-1	4,082	-0.02%
2022/03/24	0	0.00	5	427.90	433.00	-5	4,076	-0.12%
2022/03/23	2	436.50	2	433.00	433.00	0	4,085	0.00%
2022/03/22	1	431.50	80	428.00	432.00	-79	4,078	-1.94%
2022/03/21	0	0.00	1.4	419.71	418.50	-1.4	4,040	-0.03%
2022/03/18	83	417.07	3	421.67	423.50	80	4,022	1.99%
2022/03/17	0	444.00	4	439.50	445.50	-4	3,898	-0.10%
2022/03/16	3	423.33	2	415.00	417.50	1	3,845	0.03%
2022/03/15	0.1	423.13	0	0.00	420.00	0.1	3,842	0.00%
2022/03/14	1	436.41	1	433.50	436.00	0	3,836	0.00%
2022/03/11	0	0.00	1	432.50	434.00	-1	3,873	-0.03%
2022/03/10	0.1	436.50	2	434.00	436.00	-1.9	3,901	-0.05%
2022/03/09	2	424.25	1	423.00	423.50	1	3,908	0.03%
2022/03/08	1	430.00	1	414.50	414.50	0	3,907	0.00%
2022/03/07	6	429.50	0	0.00	427.00	6	3,897	0.15%
2022/03/04	3	454.00	1	455.00	450.50	2	3,893	0.05%
2022/03/01	1	465.00	2	463.00	465.00	-1	3,973	-0.03%
2022/02/25	2.4	446.54	0	454.00	451.50	2.4	3,971	0.06%
2022/02/24	3.1	450.94	2.2	448.82	448.00	0.9	3,958	0.02%
2022/02/23	3	464.84	0	0.00	463.50	3	3,927	0.08%
2022/02/22	1	467.00	1	473.00	469.50	0	3,930	0.00%
2022/02/21	2	476.00	0.3	475.40	479.50	1.8	3,963	0.04%
2022/02/18	3	471.00	0	0.00	473.00	3	4,013	0.07%
2022/02/17	5	472.50	1	467.50	467.50	4	4,028	0.10%
2022/02/16	1	469.50	0	471.50	472.50	1	4,053	0.02%
2022/02/15	0	469.13	0	0.00	464.50	0	4,054	0.00%
2022/02/14	1	465.03	1	465.50	464.00	0	4,050	0.00%
2022/02/11	0	0.00	1	480.00	482.00	-1	4,043	-0.02%
2022/02/10	4	476.00	6.1	479.39	489.50	-2.1	4,046	-0.05%
2022/02/09	1	461.00	3.1	464.48	466.00	-2.1	4,002	-0.05%
2022/02/08	0	0.00	0	459.50	456.50	0	4,004	0.00%
2022/02/07	1	454.00	0	0.00	454.00	1	4,000	0.03%
2022/01/25	1	451.12	1	451.50	451.00	0	4,146	0.00%
2022/01/24	1	462.50	0	464.50	463.00	1	4,130	0.02%
2022/01/21	4.1	471.54	3	470.67	469.50	1.1	4,123	0.03%
2022/01/20	1	489.00	1	485.00	481.50	0	4,162	0.00%
2022/01/19	0.1	491.45	0	0.00	487.50	0.1	4,149	0.00%
2022/01/18	3	513.32	3	505.67	502.00	0	4,118	0.00%
2022/01/17	0	0.00	1	500.00	501.00	-1	4,049	-0.02%
2022/01/14	7.1	491.44	4	492.00	492.00	3.1	4,047	0.08%
2022/01/12	3.8	507.05	0	0.00	510.00	3.8	4,026	0.09%
2022/01/11	5	505.80	2.1	509.52	501.00	2.9	4,009	0.07%
2022/01/10	4	516.75	3	515.67	519.00	1	3,956	0.03%
2022/01/07	9	517.34	6	521.50	515.00	3	3,941	0.08%
2022/01/06	2	523.00	1	523.00	523.00	1	3,850	0.03%
2022/01/05	6.2	532.81	5	530.00	535.00	1.2	3,789	0.03%
2022/01/04	6.1	523.95	20.3	522.21	533.00	-14.1	3,671	-0.38%
2022/01/03	2.1	489.64	8	491.56	491.00	-5.9	3,353	-0.18%
2021/12/30	0	0.00	2	477.50	479.50	-2	3,300	-0.06%
2021/12/29	3	473.50	1	474.02	474.00	2	3,332	0.06%
2021/12/28	0	0.00	1	480.50	478.00	-1	3,367	-0.03%
2021/12/27	3	480.67	2	481.50	481.50	1	3,348	0.03%
2021/12/23	0	0.00	1	474.00	476.00	-1	3,393	-0.03%
2021/12/22	2	469.46	9	464.39	469.50	-7	3,393	-0.21%
2021/12/17	0	0.00	1	447.50	447.00	-1	3,378	-0.03%
2021/12/16	0	452.00	1	452.00	451.00	-1	3,379	-0.03%
2021/12/13	0	457.50	0	0.00	456.50	0	3,448	0.00%
2021/12/10	1	449.00	0	0.00	447.50	1	3,480	0.03%
2021/12/09	0	0.00	2	452.75	453.50	-2	3,497	-0.06%
2021/12/07	4	455.25	0	0.00	456.00	4	3,505	0.11%
2021/12/06	1	465.50	0.2	468.50	465.00	0.8	3,491	0.02%
2021/12/03	2	470.50	1	471.00	472.50	1	3,533	0.03%
2021/12/02	0.1	464.83	0	0.00	465.00	0.1	3,524	0.00%
2021/12/01	1	461.50	2	464.50	465.00	-1	3,536	-0.03%
2021/11/30	1	463.00	1	468.50	456.50	0	3,534	0.00%
2021/11/29	1	458.50	9	449.83	459.50	-8	3,527	-0.23%
2021/11/26	5	462.10	4	454.25	452.00	1	3,537	0.03%
2021/11/25	3	469.00	3	466.50	465.00	0	3,565	0.00%
2021/11/24	4	464.88	3	467.33	468.00	1	3,593	0.03%
2021/11/23	0	0.00	3	461.67	463.00	-3	3,634	-0.08%
2021/11/22	1	465.00	3	464.67	466.00	-2	3,701	-0.05%
2021/11/19	0.1	460.00	10.3	460.52	463.00	-10.2	3,720	-0.28%
2021/11/18	5	455.40	9.1	454.23	456.00	-4.1	3,746	-0.11%
2021/11/17	12	448.29	2	448.75	448.00	10	3,775	0.26%
2021/11/16	2	438.25	0	0.00	436.50	2	3,871	0.05%
2021/11/15	0.1	441.30	3	439.17	442.00	-2.9	4,120	-0.07%
2021/11/11	0.1	428.50	2	431.25	429.50	-1.9	4,196	-0.04%
2021/11/10	1	430.00	0	0.00	430.00	1	4,274	0.02%
2021/11/09	3	423.83	4	426.63	429.00	-1	4,380	-0.02%
2021/11/08	1	417.00	3.1	419.48	419.00	-2.1	4,358	-0.05%
2021/11/05	3	424.50	0	0.00	425.50	3	4,396	0.07%
2021/11/04	1	422.00	2	425.00	423.00	-1	4,430	-0.02%
2021/11/03	2	424.00	2	424.50	422.50	0	4,458	0.00%
2021/11/02	3	418.49	1	409.00	410.00	2	4,405	0.05%
2021/11/01	3	428.50	0	0.00	427.00	3	4,322	0.07%
2021/10/29	3.5	436.86	0	0.00	434.00	3.5	4,311	0.08%
2021/10/28	2	441.75	3	441.33	438.50	-1	4,310	-0.02%
2021/10/27	1	425.00	1	430.50	430.50	0	4,235	0.00%
2021/10/26	1	428.00	0	0.00	427.50	1	4,261	0.02%
2021/10/25	2	419.25	2	423.75	427.00	0	4,254	0.00%
2021/10/22	3	418.50	1	419.50	421.50	2	4,333	0.05%
2021/10/21	0	0.00	1	419.50	419.50	-1	4,442	-0.02%
2021/10/19	2	413.85	1	419.50	419.00	1	4,510	0.02%
2021/10/18	5	419.00	7	409.64	410.50	-2	4,589	-0.04%
2021/10/15	3	409.50	3	416.50	417.00	0	4,678	0.00%
2021/10/14	1	407.00	0	0.00	405.50	1	4,697	0.02%
2021/10/13	2	402.75	0	0.00	402.00	2	4,753	0.04%
2021/10/12	4	408.88	3	414.00	414.00	1	4,751	0.02%
2021/10/08	1	419.00	1	410.00	410.00	0	4,767	0.00%
2021/10/07	6	407.92	7	414.64	415.50	-1	4,774	-0.02%
2021/10/06	1	403.50	0	0.00	403.00	1	4,785	0.02%
2021/10/05	6	404.93	5	411.50	417.00	1	4,777	0.02%
2021/10/04	3	410.67	0	0.00	409.50	3	4,776	0.06%
2021/10/01	3.1	425.52	0.2	430.00	418.00	2.9	4,818	0.06%
2021/09/30	0	0.00	1	444.00	442.50	-1	4,943	-0.02%
2021/09/29	6.3	439.57	0	0.00	439.00	6.3	5,106	0.12%
2021/09/28	5.1	454.89	1	452.00	453.00	4.1	5,152	0.08%
2021/09/27	1	463.00	1	465.50	466.00	0	5,162	0.00%
2021/09/24	3	471.33	2	471.50	469.00	1	5,315	0.02%
2021/09/23	0	0.00	1	467.50	469.00	-1	5,496	-0.02%
2021/09/22	2	457.50	2	460.25	463.00	0	5,528	0.00%
2021/09/17	6	465.08	7	471.07	470.50	-1	5,571	-0.02%
2021/09/16	3	461.17	2	459.00	461.50	1	5,573	0.02%
2021/09/15	4	468.38	0	0.00	466.00	4	5,586	0.07%
2021/09/14	6	487.58	6	483.33	481.00	0	5,612	0.00%
2021/09/13	0	486.00	3	483.33	484.00	-3	5,671	-0.05%
2021/09/10	2	478.25	2	480.75	481.50	0	5,759	0.00%
2021/09/09	2	473.25	2	472.00	475.00	0	5,996	0.00%
2021/09/08	12	472.21	8	460.88	460.50	4	6,141	0.07%
2021/09/07	3	477.00	1	478.50	477.00	2	6,297	0.03%
2021/09/06	1	481.00	1	480.51	480.50	0	6,296	0.00%
2021/09/03	7	483.57	10	481.20	480.50	-3	6,299	-0.05%
2021/09/02	5	485.50	0	0.00	479.50	5	6,318	0.08%
2021/09/01	5.1	481.15	9	488.06	489.00	-3.9	6,367	-0.06%
2021/08/31	3	471.00	0	0.00	479.50	3	6,399	0.05%
2021/08/30	2	479.50	1	484.50	484.50	1	6,386	0.02%
2021/08/27	2	474.00	11	477.41	477.00	-9	6,368	-0.14%
2021/08/26	0	465.00	2	465.00	464.50	-2	6,378	-0.03%
2021/08/25	4	464.25	5	467.91	472.00	-1	6,352	-0.02%
2021/08/24	1	455.53	5	459.51	455.50	-4	6,417	-0.06%
2021/08/23	7	449.79	1	455.43	454.00	6	6,446	0.09%
2021/08/20	13	448.96	11	447.91	446.00	2	6,412	0.03%
2021/08/19	18.1	460.41	10	454.70	450.00	8.1	6,317	0.13%
2021/08/18	2.1	479.12	1	497.79	498.00	1.1	6,165	0.02%
2021/08/17	2	487.16	0.1	487.58	474.00	1.9	6,154	0.03%
2021/08/16	1.1	494.21	1	492.00	492.00	0.1	6,266	0.00%
2021/08/13	20	509.70	10	507.80	500.00	10	6,284	0.16%
2021/08/12	2	533.00	0	0.00	529.00	2	6,292	0.03%
2021/08/11	5	529.98	7	538.00	533.00	-2	6,487	-0.03%
2021/08/10	6	532.51	1	544.69	531.00	5	6,647	0.08%
2021/08/09	4	549.25	1	546.00	545.00	3	6,886	0.04%
2021/08/06	1	553.00	0	0.00	558.00	1	7,108	0.01%
2021/08/05	2	554.50	0	0.00	558.00	2	7,424	0.03%
2021/08/04	3	551.34	2	554.00	554.00	1	7,646	0.01%
2021/08/03	7	552.29	2	553.00	553.00	5	7,734	0.06%
2021/08/02	8	554.25	0	0.00	557.00	8	7,840	0.10%
2021/07/30	7	564.43	7.1	569.01	560.00	0	7,891	0.00%
2021/07/29	4	567.75	0	0.00	571.00	4	7,918	0.05%
2021/07/28	19.1	569.46	10	570.20	565.00	9.1	8,050	0.11%
2021/07/27	9	591.10	1	586.00	581.00	8	8,046	0.10%
2021/07/26	1	589.04	1	598.95	600.00	0	7,969	0.00%
2021/07/23	2	594.00	1	601.95	589.00	1	7,938	0.01%
2021/07/22	1	602.00	5	596.60	591.00	-4	7,932	-0.05%
2021/07/21	12	579.83	18.1	588.60	588.00	-6.1	7,887	-0.08%
2021/07/20	5	569.02	0.1	575.00	568.00	5	7,901	0.06%
2021/07/19	3	567.34	4	581.50	583.00	-1	7,915	-0.01%
2021/07/16	3	577.02	8	580.00	578.00	-5	7,949	-0.06%
2021/07/15	12	587.33	1	585.00	586.00	11	8,102	0.14%
2021/07/14	1	579.00	2	581.00	583.00	-1	8,112	-0.01%
2021/07/13	8	590.38	2.5	591.80	581.00	5.5	8,160	0.07%
2021/07/12	2	591.00	0	0.00	586.00	2	8,159	0.02%
2021/07/09	5	587.41	3	585.67	584.00	2	8,206	0.02%
2021/07/08	6	593.84	2	609.00	590.00	4	8,194	0.05%
2021/07/07	6.1	607.91	26.1	609.51	603.00	-20.1	8,163	-0.25%
2021/07/06	2.1	592.54	12.4	589.95	597.00	-10.3	8,056	-0.13%
2021/07/05	1	571.99	4	571.49	571.00	-3	8,071	-0.04%
2021/07/02	2.2	548.56	1	556.00	556.00	1.2	8,041	0.01%
2021/07/01	7	566.71	6	565.50	557.00	1	8,044	0.01%
2021/06/29	4	559.49	39.1	561.23	555.00	-35.1	7,936	-0.44%
2021/06/28	20	545.00	1	542.00	545.00	19	7,801	0.24%
2021/06/25	15.1	537.11	4	540.50	535.00	11.1	7,826	0.14%
2021/06/24	2	534.00	2	534.50	530.00	0	7,803	0.00%
2021/06/23	12	535.25	1	534.86	534.00	11	7,848	0.14%
2021/06/22	4	526.00	3	525.66	525.00	1	7,888	0.01%
2021/06/21	4.1	528.28	1	525.00	527.00	3.1	7,870	0.04%
2021/06/18	3	545.01	6.4	545.02	540.00	-3.3	7,826	-0.04%
2021/06/17	10.1	537.24	30.6	547.20	545.00	-20.5	7,778	-0.26%
2021/06/16	4	528.00	7	527.43	531.00	-3	7,623	-0.04%
2021/06/15	1.1	515.73	15.5	518.44	523.00	-14.4	7,543	-0.19%
2021/06/11	0	0.00	1	500.00	494.00	-1	7,392	-0.01%
2021/06/10	0	498.00	2	500.00	500.00	-2	7,461	-0.03%
2021/06/09	0	492.80	1	495.50	496.00	-1	7,502	-0.01%
2021/06/08	2	494.75	8	492.75	497.50	-6	7,606	-0.08%
2021/06/07	3.1	474.49	2	476.50	477.50	1.1	7,769	0.01%
2021/06/04	0	488.00	1	487.57	491.00	-1	7,782	-0.01%
2021/06/03	9	489.56	0	0.00	494.50	9	7,907	0.11%
2021/06/02	8.4	491.67	3	494.67	486.00	5.4	8,012	0.07%
2021/06/01	2	500.75	3	501.33	500.00	-1	8,032	-0.01%
2021/05/31	8.1	502.40	11	507.18	505.00	-2.9	8,075	-0.04%
2021/05/28	4.1	491.50	10	490.45	490.00	-5.9	8,049	-0.07%
2021/05/27	1	479.50	1	476.50	478.50	0	8,044	0.00%
2021/05/26	4	481.00	3	480.67	481.00	1	8,135	0.01%
2021/05/25	0	472.00	3.1	477.08	479.00	-3.1	8,138	-0.04%
2021/05/24	6	456.92	5.2	461.01	463.50	0.8	8,191	0.01%
2021/05/21	13.1	462.41	5	471.20	458.50	8.1	8,350	0.10%
2021/05/20	6	445.83	10	445.25	443.50	-4	8,331	-0.05%
2021/05/19	6	443.00	8	442.63	442.50	-2	8,333	-0.02%
2021/05/18	2	441.50	5	440.10	449.00	-3	8,340	-0.04%
2021/05/17	3	423.75	5	424.10	415.50	-2	8,427	-0.02%
2021/05/14	5	444.20	9.1	444.64	440.00	-4.1	8,287	-0.05%
2021/05/13	12.1	416.97	7	417.22	409.50	5.1	8,073	0.06%
2021/05/12	22.5	430.72	8.1	430.91	423.00	14.4	7,929	0.18%
2021/05/11	13.5	481.93	0.2	490.33	469.00	13.3	7,730	0.17%
2021/05/10	5	518.42	2.1	527.71	511.00	2.9	7,695	0.04%
2021/05/07	10	521.93	10	527.70	535.00	0	7,753	0.00%
2021/05/06	7.1	499.00	2	498.25	501.00	5.1	7,796	0.07%
2021/05/05	8.2	502.10	4	505.13	490.50	4.2	7,881	0.05%
2021/05/04	10.3	504.11	4.3	510.22	503.00	6	8,049	0.07%
2021/05/03	10.5	532.75	6	528.50	522.00	4.5	8,230	0.05%
2021/04/29	3.3	545.49	3	548.67	543.00	0.3	8,285	0.00%
2021/04/28	6.3	547.31	5	548.00	547.00	1.3	8,373	0.02%
2021/04/27	5	558.79	3	557.33	555.00	2	8,464	0.02%
2021/04/26	5.2	560.31	5	560.20	560.00	0.2	8,557	0.00%
2021/04/23	8.4	557.85	8.1	560.63	554.00	0.3	8,685	0.00%
2021/04/22	1.2	546.56	2	548.50	546.00	-0.8	8,861	-0.01%
2021/04/21	4.2	560.27	1	561.00	557.00	3.2	9,069	0.04%
2021/04/20	5.1	571.76	8.2	569.66	571.00	-3.1	9,320	-0.03%
2021/04/19	2	558.50	3	554.33	553.00	-1	9,393	-0.01%
2021/04/16	1	549.96	1	545.00	551.00	0	9,653	0.00%
2021/04/15	4	550.75	3	552.67	553.00	1	10,131	0.01%
2021/04/14	11.2	544.27	6	547.00	546.00	5.2	10,236	0.05%
2021/04/13	2.3	562.06	2	560.00	556.00	0.3	10,413	0.00%
2021/04/12	9.2	568.86	4	567.78	563.00	5.1	10,560	0.05%
2021/04/09	8	579.88	8.1	579.91	578.00	0	10,571	0.00%
2021/04/08	10.1	582.62	11.2	584.55	587.00	-1.1	10,609	-0.01%
2021/04/07	2	567.50	4.1	568.02	570.00	-2.1	10,587	-0.02%
2021/04/06	2	560.50	3	561.33	562.00	-1	10,645	-0.01%
2021/04/01	9.6	553.02	5	548.00	553.00	4.6	10,672	0.04%
2021/03/31	4.2	555.00	2	556.00	553.00	2.2	10,747	0.02%
2021/03/30	2	566.99	3.1	563.00	563.00	-1.1	11,057	-0.01%
2021/03/29	5	557.79	3	557.33	554.00	2	11,140	0.02%
2021/03/26	2	557.50	5	556.61	559.00	-3	11,223	-0.03%
2021/03/25	2.2	546.45	16	549.75	542.00	-13.8	11,290	-0.12%
2021/03/24	3	550.71	2	548.00	552.00	1	11,327	0.01%
2021/03/23	4.2	557.71	1	555.00	554.00	3.2	11,551	0.03%
2021/03/22	4	556.75	3	558.67	563.00	1	11,668	0.01%
2021/03/19	9.5	548.51	2	549.00	552.00	7.5	11,983	0.06%
2021/03/18	6.1	564.79	3.1	557.13	559.00	3	12,076	0.03%
2021/03/17	7.2	570.24	3	571.33	568.00	4.2	12,371	0.03%
2021/03/16	4	583.75	6	581.17	579.00	-2	12,758	-0.02%
2021/03/15	1	568.00	4.2	577.76	580.00	-3.2	13,158	-0.02%
2021/03/12	4	574.00	7	574.86	572.00	-3	13,230	-0.02%
2021/03/11	14	557.08	9.1	561.71	565.00	4.9	13,241	0.04%
2021/03/10	5	537.60	13.1	534.70	534.00	-8	13,112	-0.06%
2021/03/09	10	539.28	3.1	543.20	535.00	6.9	13,284	0.05%
2021/03/08	8	563.24	16.4	554.87	547.00	-8.3	13,266	-0.06%
2021/03/05	5.2	566.30	2.4	570.08	564.00	2.8	13,334	0.02%
2021/03/04	6.2	578.58	5	584.80	575.00	1.2	13,528	0.01%
2021/03/03	4	584.02	4	586.75	592.00	0	13,543	0.00%
2021/03/02	9	594.99	3.1	590.58	583.00	5.9	13,585	0.04%
2021/02/26	8.1	597.78	6.1	596.90	593.00	2.1	13,877	0.01%
2021/02/25	0	621.00	1.2	614.74	614.00	-1.1	14,159	-0.01%
2021/02/24	9.3	625.38	31	622.00	612.00	-21.8	14,233	-0.15%
2021/02/23	27.1	631.53	10.2	629.34	637.00	16.9	14,323	0.12%
2021/02/22	4	621.75	12	622.58	620.00	-8	14,226	-0.06%
2021/02/19	5	602.64	5	606.20	609.00	0	14,128	0.00%
2021/02/18	8	615.25	0.4	615.29	612.00	7.6	14,133	0.05%
2021/02/17	16	610.96	18.2	618.87	623.00	-2.2	14,120	-0.02%
2021/02/05	6.1	590.98	3	588.00	588.00	3.1	13,936	0.02%
2021/02/04	5	585.40	2	587.50	583.00	3	13,989	0.02%
2021/02/03	5	597.78	4	590.75	593.00	1	14,107	0.01%
2021/02/02	3	586.67	8.4	592.03	596.00	-5.4	14,114	-0.04%
2021/02/01	9	559.55	8.2	568.13	573.00	0.8	14,079	0.01%
2021/01/29	22.2	584.89	6	584.00	574.00	16.2	13,973	0.12%
2021/01/28	5.5	580.15	19.1	576.82	577.00	-13.6	13,970	-0.10%
2021/01/27	3.1	587.88	4	590.50	597.00	-0.9	14,095	-0.01%
2021/01/26	9.4	617.60	16	601.48	597.00	-6.7	14,352	-0.05%
2021/01/25	13.1	629.79	12	629.75	626.00	1.1	14,157	0.01%
2021/01/22	5	612.00	3.2	607.79	608.00	1.9	13,907	0.01%
2021/01/21	9.1	600.90	9.4	605.39	608.00	-0.3	13,821	0.00%
2021/01/20	14	601.49	8.7	597.67	594.00	5.4	13,714	0.04%
2021/01/19	8	610.50	11	607.91	608.00	-3	13,633	-0.02%
2021/01/18	11.1	594.59	10	598.70	602.00	1.1	13,587	0.01%
2021/01/15	10.4	610.04	14.6	607.76	602.00	-4.2	13,422	-0.03%
2021/01/14	13.3	601.20	4.2	602.10	608.00	9.1	13,162	0.07%
2021/01/13	2.4	604.38	8.3	598.24	604.00	-5.9	12,921	-0.05%
2021/01/12	6.1	583.28	7	581.00	575.00	-0.9	12,604	-0.01%
2021/01/11	14.3	588.72	3	593.00	592.00	11.3	12,407	0.09%
2021/01/08	7.1	557.49	27.9	554.46	572.00	-20.8	12,221	-0.17%
2021/01/07	2.2	523.00	17.3	525.88	529.00	-15.1	11,699	-0.13%
2021/01/06	12.5	517.07	4.6	523.68	513.00	7.9	11,576	0.07%
2021/01/05	3.3	528.07	5	529.40	528.00	-1.7	11,391	-0.02%
2021/01/04	1.5	520.28	1	521.00	520.00	0.5	11,327	0.00%
2020/12/31	8	517.88	3	516.33	518.00	5	11,391	0.04%
2020/12/30	20.2	512.03	12	517.33	521.00	8.2	11,285	0.07%
2020/12/29	4	509.00	17	507.00	506.00	-13	11,147	-0.12%
2020/12/28	11	501.09	18	500.14	502.00	-7	11,076	-0.06%
2020/12/25	9	501.67	8	500.00	500.00	1	11,117	0.01%
2020/12/24	44.2	509.15	18.2	510.44	504.00	26	11,211	0.23%
2020/12/23	1	492.00	15.3	490.88	492.00	-14.3	10,873	-0.13%
2020/12/22	3.1	481.06	6	479.00	477.50	-2.9	10,803	-0.03%
2020/12/21	7.1	480.33	3	483.33	482.00	4.1	10,763	0.04%
2020/12/18	10	489.15	2	489.94	485.50	8	10,661	0.08%
2020/12/17	16.1	487.24	16	488.06	495.00	0.1	10,605	0.00%
2020/12/16	3	497.66	5	497.30	495.50	-2	10,384	-0.02%
2020/12/15	19.2	501.57	8.2	499.93	488.50	11	10,241	0.11%
2020/12/14	11.3	517.68	10	519.60	520.00	1.3	9,964	0.01%
2020/12/11	11	513.64	29.5	515.53	518.00	-18.5	9,826	-0.19%
2020/12/10	17.1	505.72	18.3	507.50	509.00	-1.2	9,487	-0.01%
2020/12/09	7.3	492.74	22.1	487.77	499.00	-14.9	9,114	-0.16%
2020/12/08	3.5	466.06	6.1	466.76	466.50	-2.5	8,669	-0.03%
2020/12/07	4	461.13	8.5	460.59	458.50	-4.5	8,607	-0.05%
2020/12/04	5.2	461.30	14.1	458.22	459.00	-8.8	8,562	-0.10%
2020/12/03	8	461.16	8.2	462.66	460.50	-0.2	8,610	0.00%
2020/12/02	16	450.19	12	450.25	450.00	4	8,368	0.05%
2020/12/01	7.2	448.58	12	451.13	454.00	-4.8	8,276	-0.06%
2020/11/30	4	447.25	7	448.50	442.00	-3	8,157	-0.04%
2020/11/27	0	436.00	7.1	433.89	436.00	-7.1	7,936	-0.09%
2020/11/26	5.2	424.90	5	426.30	428.50	0.2	7,906	0.00%
2020/11/25	12.3	434.97	9	430.78	423.00	3.3	7,934	0.04%
2020/11/24	6	434.52	62.2	434.76	437.50	-56.2	7,624	-0.74%
2020/11/23	4.1	417.05	17.2	417.26	418.50	-13.1	7,265	-0.18%
2020/11/20	6	412.25	12	412.46	412.00	-6	7,173	-0.08%
2020/11/19	0	0.00	7	403.71	404.00	-7	7,018	-0.10%
2020/11/18	5	398.61	0	0.00	399.50	5	7,016	0.07%
2020/11/17	1.1	400.37	7	400.29	398.50	-5.9	7,138	-0.08%
2020/11/16	3.1	396.67	3	397.00	396.50	0.1	7,492	0.00%
2020/11/13	9	396.72	23	398.46	397.00	-14	7,674	-0.18%
2020/11/12	7	395.79	11	396.64	395.50	-4	7,652	-0.05%
2020/11/11	10	390.75	18	394.25	392.50	-8	7,575	-0.11%
2020/11/10	3	392.00	8	389.63	388.00	-5	7,471	-0.07%
2020/11/09	2.1	387.00	20.2	387.43	388.00	-18.1	7,478	-0.24%
2020/11/06	4	385.00	3	381.83	381.50	1	7,575	0.01%
2020/11/05	4.1	383.39	28	384.89	386.50	-23.9	7,539	-0.32%
2020/11/04	30	381.02	32	382.94	381.50	-2	7,496	-0.03%
2020/11/03	11.1	376.21	12.4	374.82	377.50	-1.3	7,553	-0.02%
2020/10/30	1	357.00	3	353.83	355.50	-2	7,515	-0.03%
2020/10/29	3	350.50	5	350.30	351.00	-2	7,518	-0.03%
2020/10/27	5	358.00	2	357.33	359.00	3	7,710	0.04%
2020/10/26	1	361.00	5	361.60	363.00	-4	7,719	-0.05%
2020/10/23	2.1	354.03	0	0.00	354.00	2.1	7,812	0.03%
2020/10/22	0.1	355.00	0	0.00	354.50	0.1	8,411	0.00%
2020/10/21	3	359.50	1	361.50	356.50	2	8,727	0.02%
2020/10/20	1	358.50	2	358.00	360.00	-1	8,885	-0.01%
2020/10/19	5	361.10	3	362.00	360.00	2	9,021	0.02%
2020/10/16	2	356.00	3	361.50	359.50	-1	9,188	-0.01%
2020/10/15	2	354.75	2	354.50	354.00	0	9,252	0.00%
2020/10/14	0	0.00	3	356.67	354.00	-3	9,294	-0.03%
2020/10/13	1	359.00	3	352.67	356.50	-2	9,387	-0.02%
2020/10/12	10	357.40	27	356.69	353.00	-17	9,402	-0.18%
2020/10/08	4	362.38	1	362.00	363.00	3	9,359	0.03%
2020/10/07	2	355.75	1	356.00	356.00	1	9,362	0.01%
2020/10/06	4	355.38	6.1	356.80	355.50	-2.1	9,463	-0.02%
2020/10/05	1	350.50	1	351.00	354.50	0	9,610	0.00%
2020/09/30	0.1	351.00	2	351.50	351.50	-2	9,742	-0.02%
2020/09/29	9	350.78	13.8	348.23	348.00	-4.8	9,854	-0.05%
2020/09/28	3	326.00	5	329.50	331.50	-2	10,005	-0.02%
2020/09/25	6	322.25	8.1	330.84	324.00	-2.1	10,214	-0.02%
2020/09/24	1.2	333.58	2	331.75	331.00	-0.8	10,258	-0.01%
2020/09/23	6	341.67	25	341.60	341.50	-19	10,305	-0.18%
2020/09/22	0	0.00	3.1	344.97	344.00	-3.1	10,435	-0.03%
2020/09/21	4	348.13	0	0.00	348.00	4	10,815	0.04%
2020/09/18	1	357.50	1	357.50	357.00	0	11,006	0.00%
2020/09/17	4.1	359.10	15	358.23	357.50	-11	11,223	-0.10%
2020/09/16	4	354.63	5	354.80	353.00	-1	11,480	-0.01%
2020/09/15	15	355.83	0	0.00	355.50	15	11,677	0.13%
2020/09/14	23	357.96	6	355.33	358.50	17	11,925	0.14%
2020/09/11	3	345.33	5	347.60	349.50	-2	12,114	-0.02%
2020/09/10	0	0.00	21	351.90	345.00	-21	12,332	-0.17%
2020/09/09	5	347.30	3	346.67	350.50	2	12,512	0.02%
2020/09/08	10	346.51	6.1	348.04	350.00	3.9	12,543	0.03%
2020/09/07	3	339.33	0	0.00	335.50	3	12,587	0.02%
2020/09/04	20	338.70	5	340.10	340.00	15	12,801	0.12%
2020/09/03	0	0.00	6.2	338.63	344.00	-6.2	12,939	-0.05%
2020/09/02	0.1	335.50	0	0.00	335.00	0.1	13,002	0.00%
2020/09/01	6.2	334.37	6	334.25	337.00	0.2	13,192	0.00%
2020/08/31	12	337.00	8	341.50	333.00	4	13,528	0.03%
2020/08/28	5	339.60	9	340.72	340.50	-4	13,726	-0.03%
2020/08/27	5.1	335.24	1	336.50	336.50	4.1	13,928	0.03%
2020/08/26	0.1	339.00	8	335.31	337.00	-7.9	14,096	-0.06%
2020/08/25	8.1	333.46	5	335.00	333.00	3.1	14,292	0.02%
2020/08/24	23	336.33	6	334.50	333.50	17	14,375	0.12%
2020/08/21	7.1	341.99	17	341.03	344.00	-9.9	14,441	-0.07%
2020/08/20	16.3	331.89	19	333.24	330.00	-2.7	14,470	-0.02%
2020/08/19	20.1	362.36	5	359.70	354.50	15.1	14,228	0.11%
2020/08/18	4	378.25	3	374.67	373.00	1	14,298	0.01%
2020/08/17	17.5	378.53	17	380.82	379.00	0.5	14,440	0.00%
2020/08/14	12	374.58	1	376.50	375.00	11	14,667	0.07%
2020/08/13	7.1	377.52	3	375.67	376.50	4.1	15,105	0.03%
2020/08/12	17	381.91	5	380.90	380.50	12	15,219	0.08%
2020/08/11	2.1	386.78	7	387.71	385.50	-4.9	15,357	-0.03%
2020/08/10	10.1	384.92	2	385.00	384.50	8.1	15,642	0.05%
2020/08/07	27.1	395.56	4	395.25	390.00	23.1	15,917	0.14%
2020/08/06	7	393.86	22	398.32	391.50	-15	15,909	-0.09%
2020/08/05	4.2	394.40	22	397.86	397.50	-17.8	15,991	-0.11%
2020/08/04	12	389.42	1	388.50	391.00	11	16,000	0.07%
2020/08/03	8	392.38	17	392.74	390.00	-9	16,227	-0.06%
2020/07/31	16.1	387.27	15	386.63	389.00	1.1	16,468	0.01%
2020/07/30	6	382.17	5	381.50	381.50	1	16,727	0.01%
2020/07/29	10.1	381.62	6	382.42	382.50	4.1	17,464	0.02%
2020/07/28	55	395.15	28.1	409.80	384.00	27	17,642	0.15%
2020/07/27	17	404.50	39	399.78	406.00	-22	17,457	-0.13%
2020/07/24	14	390.68	13	391.12	389.50	1	17,439	0.01%
2020/07/23	16	390.91	3.2	393.40	389.50	12.8	17,949	0.07%
2020/07/22	12	395.75	23.3	393.81	396.00	-11.3	18,359	-0.06%
2020/07/21	3.1	387.39	15	389.00	388.00	-11.9	18,441	-0.06%
2020/07/20	6	381.42	3	380.67	382.00	3	18,646	0.02%
2020/07/17	21	380.79	10	380.55	379.00	11	18,968	0.06%
2020/07/16	4	378.88	9	379.28	377.00	-5	19,192	-0.03%
2020/07/15	11.1	375.91	3	376.50	374.50	8.1	19,332	0.04%
2020/07/14	2	379.00	3	376.00	374.00	-1	19,688	-0.01%
2020/07/13	4.1	377.59	5.1	378.66	380.50	-1	19,916	-0.01%
2020/07/10	6.3	374.27	5	374.50	370.50	1.3	20,835	0.01%
2020/07/09	15.3	383.55	7.2	381.35	379.50	8.1	20,941	0.04%
2020/07/08	24.2	388.33	3.1	387.69	387.00	21.1	21,081	0.10%
2020/07/07	9.1	390.18	31.2	390.64	392.50	-22.2	21,183	-0.10%
2020/07/06	8	374.69	7.1	378.01	378.50	1	21,407	0.00%
2020/07/03	24.3	377.82	17	380.38	377.00	7.3	21,730	0.03%
2020/07/02	15	377.43	0	0.00	377.00	15	21,947	0.07%
2020/07/01	14.1	381.50	6	382.92	379.50	8.1	22,053	0.04%
2020/06/30	26.2	378.87	16.1	377.80	381.00	10.1	22,017	0.05%
2020/06/29	44.1	392.76	1	394.00	391.00	43.1	21,701	0.20%
2020/06/24	3.1	410.74	28.4	409.52	407.50	-25.3	21,595	-0.12%
2020/06/23	23	404.02	45	405.10	406.00	-22	21,573	-0.10%
2020/06/22	16.4	397.41	52	396.24	396.50	-35.6	21,487	-0.17%
2020/06/19	20.4	409.87	11	411.77	404.50	9.4	21,565	0.04%
2020/06/18	5	400.50	7	404.50	405.00	-2	21,525	-0.01%
2020/06/17	10.2	399.68	4	400.75	399.00	6.2	21,523	0.03%
2020/06/16	2	394.25	9	390.39	396.00	-7	21,656	-0.03%
2020/06/15	7.1	382.57	9	381.67	382.00	-2	21,862	-0.01%
2020/06/12	21.1	372.93	45	374.44	381.00	-23.9	22,147	-0.11%
2020/06/11	20.1	386.02	4	384.63	383.50	16.1	22,548	0.07%
2020/06/10	15	397.67	9	395.78	394.50	6	22,704	0.03%
2020/06/09	5.1	392.81	3	392.33	392.50	2.1	22,883	0.01%
2020/06/08	10	392.15	19	393.11	393.00	-9	23,169	-0.04%
2020/06/05	52	393.72	4	392.25	387.50	48	23,158	0.21%
2020/06/04	10.1	399.76	19	400.47	400.50	-9	23,039	-0.04%
2020/06/03	19	388.13	18	389.97	392.00	1	22,971	0.00%
2020/06/02	4	389.13	8	388.69	383.00	-4	22,862	-0.02%
2020/06/01	14	381.46	8	381.38	385.50	6	22,847	0.03%
2020/05/29	6	367.75	4	369.75	370.50	2	22,950	0.01%
2020/05/28	14.2	374.41	10	374.40	370.00	4.2	23,024	0.02%
2020/05/27	4	372.25	6	373.75	376.00	-2	23,258	-0.01%
2020/05/26	8	375.38	4	376.38	371.00	4	23,586	0.02%
2020/05/25	19	363.97	17	364.21	376.00	2	23,905	0.01%
2020/05/22	12	371.75	10	373.55	371.50	2	23,914	0.01%
2020/05/21	16	385.16	6	384.33	382.00	10	23,916	0.04%
2020/05/20	8	384.56	12	386.17	384.50	-4	23,896	-0.02%
2020/05/19	8	374.75	24	374.77	373.00	-16	23,524	-0.07%
2020/05/18	35	374.43	5	374.10	369.00	30	23,519	0.13%
2020/05/15	13	388.85	13	389.00	386.00	0	23,501	0.00%
2020/05/14	11	395.23	17	394.15	385.50	-6	23,283	-0.03%
2020/05/13	17.1	401.78	9	402.11	402.50	8.1	23,119	0.04%
2020/05/12	29	406.95	22	414.89	406.00	7	22,927	0.03%
2020/05/11	4	412.25	25	411.32	413.50	-21	22,828	-0.09%
2020/05/08	30	407.18	8	402.75	403.50	22	22,859	0.10%
2020/05/07	28	417.21	23	413.48	410.00	5	22,707	0.02%
2020/05/06	12.2	415.14	39	415.71	416.00	-26.8	22,443	-0.12%
2020/05/05	57	408.11	35	411.21	407.00	22	22,198	0.10%
2020/05/04	8	384.00	4	383.75	391.50	4	21,593	0.02%
2020/04/30	22	390.34	13	391.62	391.00	9	21,506	0.04%
2020/04/29	14	385.07	7.7	382.26	380.00	6.3	21,313	0.03%
2020/04/28	20	390.08	25	392.52	383.50	-5	21,175	-0.02%
2020/04/27	4	361.50	29	365.29	379.50	-25	20,727	-0.12%
2020/04/24	11	342.59	12	344.58	345.00	-1	20,206	0.00%
2020/04/23	5	346.70	6	345.50	344.00	-1	19,998	-0.01%
2020/04/22	4	330.13	15	337.53	344.00	-11	19,743	-0.06%
2020/04/21	10	331.80	7	333.50	326.00	3	19,557	0.02%
2020/04/20	8	340.81	6	340.83	343.00	2	19,488	0.01%
2020/04/17	12	345.58	25	346.80	339.50	-13	19,382	-0.07%
2020/04/16	26	337.21	5	339.90	341.50	21	19,076	0.11%
2020/04/15	50	342.71	41	348.73	343.50	9	18,908	0.05%
2020/04/14	6	338.75	5	339.10	338.00	1	18,422	0.01%
2020/04/13	7	335.79	7	333.86	332.50	0	18,450	0.00%
2020/04/10	21	340.86	17	340.24	343.00	4	18,307	0.02%
2020/04/09	28	336.96	14	338.00	335.00	14	18,420	0.08%
2020/04/08	5	313.00	15	323.67	329.00	-10	17,944	-0.06%
2020/04/07	4	296.25	7	297.07	299.50	-3	17,628	-0.02%
2020/04/06	3.6	280.42	21	279.17	288.00	-17.5	17,532	-0.10%
2020/04/01	1	272.00	6.1	274.99	272.50	-5.1	17,404	-0.03%
2020/03/31	19	279.37	4	280.75	274.50	15	17,453	0.09%
2020/03/30	5	275.10	5	273.90	278.00	0	17,502	0.00%
2020/03/27	15	290.90	11	298.54	280.50	4	17,595	0.02%
2020/03/26	14.2	288.46	9	288.44	291.50	5.2	17,504	0.03%
2020/03/25	11	290.41	9.1	290.96	292.00	2	17,609	0.01%
2020/03/24	22	270.73	10	273.15	274.00	12	17,409	0.07%
2020/03/23	30	239.28	32	243.17	252.00	-2	17,266	-0.01%
2020/03/20	10	244.90	21	248.19	252.00	-11	17,066	-0.06%
2020/03/19	22.1	233.81	30	236.70	229.50	-8	16,768	-0.05%
2020/03/18	43	267.76	43	264.03	254.50	0	16,462	0.00%
2020/03/17	63	277.54	51	273.69	265.00	12	16,208	0.07%
2020/03/16	18	309.58	17	317.82	290.50	1	15,777	0.01%
2020/03/13	18	312.83	5	319.40	320.00	13	15,477	0.08%
2020/03/12	22	358.14	10	348.30	345.50	12	15,311	0.08%
2020/03/11	5	395.60	7	396.07	383.50	-2	14,998	-0.01%
2020/03/10	9	383.94	9	385.28	394.50	0	14,881	0.00%
2020/03/09	9	391.39	5	388.20	386.00	4	14,982	0.03%
2020/03/05	6	407.00	11	407.86	410.50	-5	15,072	-0.03%
2020/03/04	43	404.84	27	401.09	400.50	16	14,924	0.11%
2020/03/03	4	428.50	6	427.08	417.00	-2	14,662	-0.01%
2020/03/02	7	411.50	12.1	414.95	418.50	-5.1	14,572	-0.04%
2020/02/27	38	430.37	20	425.08	410.00	18	14,332	0.13%
2020/02/26	30	456.83	19	444.03	441.00	11	13,904	0.08%
2020/02/25	13	487.38	14	490.07	485.00	-1	13,410	-0.01%
2020/02/24	9	473.72	7	475.87	484.50	2	13,110	0.02%
2020/02/21	5	469.40	7	469.50	472.00	-2	12,946	-0.02%
2020/02/20	15	462.86	8	460.81	457.50	7	12,798	0.05%
2020/02/19	9	448.61	13.3	453.02	460.00	-4.3	12,707	-0.03%
2020/02/18	20	461.23	16	465.19	450.00	4	12,599	0.03%
2020/02/17	15.1	452.64	6	453.17	453.00	9.1	12,764	0.07%
2020/02/14	4	449.50	8	452.75	457.00	-4	12,670	-0.03%
2020/02/13	5	445.80	9	441.50	439.00	-4	12,738	-0.03%
2020/02/12	2	446.00	16	444.88	448.00	-14	12,673	-0.11%
2020/02/11	4	435.50	9	437.39	437.00	-5	12,601	-0.04%
2020/02/10	2	418.00	5	417.40	418.50	-3	12,441	-0.02%
2020/02/07	2.1	416.50	2	417.75	416.50	0.1	12,358	0.00%
2020/02/06	5	418.60	2	419.00	417.00	3	12,329	0.02%
2020/02/05	8	421.50	10	420.85	413.00	-2	12,417	-0.02%
2020/02/04	13	407.50	19	410.32	418.50	-6	12,328	-0.05%
2020/02/03	8	378.31	9	386.28	392.00	-1	12,189	-0.01%
2020/01/31	3	383.17	13	384.69	386.50	-10	12,084	-0.08%
2020/01/30	24	379.73	4.2	383.63	374.00	19.8	11,931	0.17%
2020/01/20	4	416.75	4	416.75	415.50	0	11,795	0.00%
2020/01/17	3	414.50	0.1	413.50	413.00	2.9	11,912	0.02%
2020/01/16	5	421.00	2	419.00	417.00	3	11,948	0.03%
2020/01/15	3	418.83	3	420.50	413.00	0	11,920	0.00%
2020/01/14	2	410.25	10	411.95	419.00	-8	11,961	-0.07%
2020/01/13	12	387.00	13	389.81	390.00	-1	11,852	-0.01%
2020/01/10	1	396.50	8	394.38	392.50	-7	11,859	-0.06%
2020/01/09	4	397.13	4	397.63	392.00	0	11,944	0.00%
2020/01/08	18.1	391.09	14.5	392.64	387.00	3.7	11,937	0.03%
2020/01/07	26	422.28	26	423.87	414.00	0	11,645	0.00%
2020/01/06	7	463.07	7.1	461.43	460.00	-0.1	11,658	0.00%
2020/01/03	19	458.42	22.1	459.04	468.00	-3.1	11,967	-0.03%
2020/01/02	3	436.33	2	440.00	436.00	1	11,787	0.01%
2019/12/31	13	438.12	9	436.89	437.00	4	11,843	0.03%
2019/12/30	17.1	426.82	13	429.65	436.00	4.1	11,735	0.03%
2019/12/27	1	411.00	6	408.42	411.00	-5	11,692	-0.04%
2019/12/26	12	408.50	7	406.50	402.00	5	12,023	0.04%
2019/12/25	5	400.10	13	401.65	403.50	-8	12,124	-0.07%
2019/12/24	36	390.71	17	394.68	395.00	19	12,256	0.16%
2019/12/23	4	385.25	2	385.25	383.00	2	12,052	0.02%
2019/12/20	12	394.08	8	395.44	389.50	4	11,942	0.03%
2019/12/19	1	381.50	5	381.50	383.00	-4	11,581	-0.03%
2019/12/18	8.1	379.79	4	378.75	376.50	4.1	11,516	0.04%
2019/12/17	1	378.00	2	376.50	377.00	-1	11,409	-0.01%
2019/12/16	3	379.17	3	379.17	379.00	0	11,374	0.00%
2019/12/13	7	380.14	4	380.13	376.50	3	11,419	0.03%
2019/12/12	2	378.25	4	379.75	381.50	-2	11,277	-0.02%
2019/12/11	2	375.25	4	377.88	378.50	-2	11,125	-0.02%
2019/12/10	2	370.00	1.1	367.18	368.00	0.9	10,969	0.01%
2019/12/09	4	376.13	14	376.21	372.50	-10	10,944	-0.09%
2019/12/06	12	367.75	5	366.60	369.00	7	10,805	0.06%
2019/12/05	3	363.67	2.1	365.33	362.00	0.9	10,769	0.01%
2019/12/04	14.1	365.67	20	367.80	361.00	-6	10,820	-0.05%
2019/12/03	7	351.00	14	351.11	363.00	-7	10,523	-0.07%
2019/12/02	3	330.17	14	333.57	338.00	-11	10,264	-0.11%
2019/11/29	7	336.07	2	331.50	330.00	5	10,445	0.05%
2019/11/28	6	336.00	5	336.70	335.00	1	10,723	0.01%
2019/11/27	1.1	336.50	8	333.94	336.50	-7	10,677	-0.07%
2019/11/26	9	329.21	11	330.50	326.50	-2	10,604	-0.02%
2019/11/25	0	0.00	5	320.70	322.50	-5	10,538	-0.05%
2019/11/22	1	318.50	1	316.00	317.00	0	10,642	0.00%
2019/11/21	1	320.50	5	317.00	318.50	-4	10,783	-0.04%
2019/11/20	5	320.00	10	320.35	320.00	-5	10,782	-0.05%
2019/11/19	2	322.26	5	322.60	323.50	-3	10,827	-0.03%
2019/11/18	3	319.33	1	320.00	317.50	2	10,776	0.02%
2019/11/15	10	325.15	5	323.40	321.00	5	10,764	0.05%
2019/11/14	6.1	327.73	21	329.43	326.50	-14.9	10,669	-0.14%
2019/11/13	0	0.00	6	310.50	310.50	-6	10,231	-0.06%
2019/11/11	12	289.50	2	286.50	282.50	10	10,261	0.10%
2019/11/08	4	307.50	2	309.25	307.00	2	10,018	0.02%
2019/11/07	2	305.50	5	306.60	306.00	-3	10,047	-0.03%
2019/11/06	9	308.33	3	309.67	307.00	6	9,990	0.06%
2019/11/05	0	0.00	2	313.25	312.00	-2	9,972	-0.02%
2019/11/04	7	315.00	2	317.00	312.50	5	9,989	0.05%
2019/11/01	7	310.03	13	310.27	316.00	-6	10,092	-0.06%
2019/10/31	6	317.42	10.1	318.93	314.00	-4.1	9,931	-0.04%
2019/10/30	4	319.38	4	320.50	320.50	0	9,866	0.00%
2019/10/29	12	319.17	12	319.13	318.00	0	9,798	0.00%
2019/10/28	2	317.00	5	319.00	316.50	-3	9,828	-0.03%
2019/10/25	4	317.50	11	317.95	316.00	-7	9,810	-0.07%
2019/10/24	8.1	319.05	4	318.63	317.00	4.1	9,735	0.04%
2019/10/23	7	312.21	0	0.00	312.50	7	9,601	0.07%
2019/10/22	1	314.00	3	315.83	311.50	-2	9,502	-0.02%
2019/10/21	8	317.38	11	318.68	313.50	-3	9,444	-0.03%
2019/10/18	5	311.50	5	311.60	312.50	0	9,240	0.00%
2019/10/17	4	306.38	9	303.56	310.50	-5	9,121	-0.05%
2019/10/16	25	300.14	11	303.77	302.00	14	9,068	0.15%
2019/10/15	19	311.13	14.1	311.46	306.00	4.9	8,890	0.06%
2019/10/14	8	308.13	19	309.82	314.50	-11	8,738	-0.13%
2019/10/09	16	297.44	32	296.91	301.50	-16	8,561	-0.19%
2019/10/08	6.1	282.83	18	287.67	298.50	-11.9	8,237	-0.14%
2019/10/07	3	271.17	8	270.81	276.00	-5	7,784	-0.06%
2019/10/04	10	263.50	3	265.00	261.00	7	7,557	0.09%
2019/10/03	6	266.50	11	266.59	265.50	-5	7,488	-0.07%
2019/10/02	13.2	267.74	7	268.50	269.00	6.2	7,398	0.08%
2019/10/01	8	263.09	25	259.60	268.00	-17	7,267	-0.23%
2019/09/27	6	245.00	8	244.88	246.50	-2	6,985	-0.03%
2019/09/26	4	239.12	7	239.50	238.50	-3	6,770	-0.04%
2019/09/25	1	229.50	2	228.25	229.50	-1	6,527	-0.02%
2019/09/24	0	0.00	1	232.00	231.50	-1	6,602	-0.02%
2019/09/23	1	232.50	2	232.75	233.00	-1	6,636	-0.02%
2019/09/20	7	234.50	4	232.75	233.50	3	6,677	0.05%
2019/09/19	2	233.50	2	232.25	232.00	0	6,633	0.00%
2019/09/18	0	233.00	9	233.67	232.50	-9	6,690	-0.13%
2019/09/17	8	237.75	2	240.00	233.50	6	6,698	0.09%
2019/09/16	1	229.00	2	230.00	231.50	-1	6,647	-0.02%
2019/09/12	2	232.97	0	0.00	231.00	2	6,833	0.03%
2019/09/11	2	230.50	10	230.75	230.00	-8	6,911	-0.12%
2019/09/10	6	230.67	7	230.21	228.50	-1	6,957	-0.01%
2019/09/09	3	234.33	2	234.50	233.00	1	7,005	0.01%
2019/09/06	9	239.66	8	238.25	237.00	1	6,985	0.01%
2019/09/05	8	238.62	1	238.00	238.00	7	6,921	0.10%
2019/09/04	13	236.00	2	236.25	234.50	11	6,792	0.16%
2019/09/03	6	235.25	7	235.86	235.50	-1	6,765	-0.01%
2019/09/02	19	235.11	30	234.22	236.00	-11	6,703	-0.16%
2019/08/30	20	217.93	12	225.21	227.00	8	6,498	0.12%
2019/08/29	4	205.00	1	206.50	206.50	3	6,338	0.05%
2019/08/28	4	206.75	0	0.00	204.50	4	6,369	0.06%
2019/08/27	19	206.74	17	208.44	203.00	2	6,348	0.03%
2019/08/26	6	212.17	23	212.24	209.00	-17	6,334	-0.27%
2019/08/23	13	257.85	8.1	257.72	258.00	4.9	6,231	0.08%
2019/08/22	4	254.75	5	255.50	253.00	-1	6,180	-0.02%
2019/08/21	12	260.08	25	259.76	257.50	-13	6,140	-0.21%
2019/08/20	2	266.50	1	267.00	265.50	1	6,076	0.02%
2019/08/16	20	264.50	5	264.40	263.50	15	6,169	0.24%
2019/08/15	1	264.50	0	0.00	264.50	1	6,197	0.02%
2019/08/13	2	266.00	1	264.00	266.50	1	6,223	0.02%
2019/08/12	3	263.83	4	262.50	268.50	-1	6,311	-0.02%
2019/08/08	0	0.00	2	255.75	257.00	-2	6,341	-0.03%
2019/08/07	9	254.50	0	0.00	250.50	9	6,380	0.14%
2019/08/06	1	252.50	1	253.00	258.50	0	6,530	0.00%
2019/08/05	3	262.33	6	262.58	260.00	-3	6,653	-0.05%
2019/08/02	3	259.67	1	259.50	257.50	2	6,659	0.03%
2019/08/01	4	268.00	4	266.88	266.00	0	6,678	0.00%
2019/07/31	3	263.50	2	266.00	266.00	1	6,735	0.01%
2019/07/30	1	265.50	8	264.50	264.50	-7	6,751	-0.10%
2019/07/29	1	259.00	0.2	260.00	258.50	0.8	6,693	0.01%
2019/07/26	1	258.00	1	257.50	259.50	0	6,791	0.00%
2019/07/25	5	256.20	2	254.25	258.00	3	6,811	0.04%
2019/07/24	1	257.50	1	259.50	255.50	0	6,857	0.00%
2019/07/23	5	257.50	1	258.00	255.00	4	7,072	0.06%
2019/07/22	8	253.06	2	255.00	253.00	6	7,114	0.08%
2019/07/19	4	258.88	4	257.38	257.50	0	7,278	0.00%
2019/07/18	1	265.00	11	261.55	259.00	-10	7,308	-0.14%
2019/07/17	0	0.00	2	267.25	267.00	-2	7,339	-0.03%
2019/07/15	4	269.13	7	266.36	267.50	-3	7,462	-0.04%
2019/07/12	4	271.76	0	0.00	273.50	4	7,635	0.05%
2019/07/11	2	272.75	1	271.50	271.50	1	7,939	0.01%
2019/07/09	5	266.90	28.3	266.37	264.00	-23.3	7,998	-0.29%
2019/07/08	2	275.75	3	277.33	275.00	-1	7,963	-0.01%
2019/07/05	3	278.17	3	278.17	278.00	0	8,066	0.00%
2019/07/04	4	277.00	5	276.70	277.00	-1	8,069	-0.01%
2019/07/03	2	271.00	2	271.50	270.00	0	8,107	0.00%
2019/07/02	1	272.50	1	271.50	271.50	0	8,194	0.00%
2019/07/01	2	271.01	3	272.50	272.50	-1	8,287	-0.01%
2019/06/28	7	268.86	3	264.33	264.00	4	8,235	0.05%
2019/06/27	1	268.00	1	269.50	267.50	0	8,232	0.00%
2019/06/26	2	263.75	2	265.75	266.00	0	8,216	0.00%
2019/06/25	1.4	263.64	0	0.00	263.50	1.4	8,208	0.02%
2019/06/24	1	268.50	1	271.00	271.00	0	8,203	0.00%
2019/06/21	1	266.00	0	0.00	267.50	1	8,223	0.01%
2019/06/20	1	272.50	2	270.50	270.00	-1	8,264	-0.01%
2019/06/19	0	0.00	1	263.00	264.00	-1	8,166	-0.01%
2019/06/18	0	0.00	1	259.00	258.00	-1	8,118	-0.01%
2019/06/17	5	256.20	0	0.00	261.00	5	8,121	0.06%
2019/06/14	6	252.00	2	251.00	251.00	4	8,100	0.05%
2019/06/13	0	0.00	1	247.50	247.00	-1	8,139	-0.01%
2019/06/12	1	252.00	1	251.50	249.00	0	8,412	0.00%
2019/06/11	3	247.50	3	247.00	251.50	0	8,450	0.00%
2019/06/10	1	248.50	3	250.33	251.00	-2	8,413	-0.02%
2019/06/06	11	248.64	10	246.70	245.00	1	8,470	0.01%
2019/06/05	6	261.42	11	258.41	256.00	-5	8,406	-0.06%
2019/06/04	9	264.83	4	263.88	263.50	5	8,298	0.06%
2019/06/03	2	260.50	1	262.00	262.00	1	8,309	0.01%
2019/05/31	0	0.00	2	257.75	261.00	-2	8,295	-0.02%
2019/05/30	7	255.43	3	255.83	251.00	4	8,268	0.05%
2019/05/29	4	251.38	2	251.00	255.00	2	8,300	0.02%
2019/05/27	1	243.00	3	245.17	245.00	-2	8,683	-0.02%
2019/05/24	3	244.17	0	0.00	242.00	3	8,740	0.03%
2019/05/23	3	245.17	3	245.17	244.50	0	8,862	0.00%
2019/05/22	2	258.25	1	253.50	253.50	1	8,826	0.01%
2019/05/21	4	254.13	3	255.67	258.00	1	8,950	0.01%
2019/05/20	4	250.25	3	251.67	251.50	1	8,962	0.01%
2019/05/17	2	250.00	4	249.75	249.50	-2	9,055	-0.02%
2019/05/16	5	253.40	12	252.50	249.00	-7	9,151	-0.08%
2019/05/15	3	260.50	1	259.00	259.00	2	9,247	0.02%
2019/05/14	12	257.33	6	260.00	258.00	6	9,619	0.06%
2019/05/13	5	264.40	9	268.28	259.50	-4	9,767	-0.04%
2019/05/10	14	284.04	14	284.79	280.50	0	9,627	0.00%
2019/05/09	6	288.17	2	288.25	286.00	4	9,500	0.04%
2019/05/08	6	288.83	1	291.50	294.50	5	9,514	0.05%
2019/05/07	2	296.00	2	297.00	293.00	0	9,594	0.00%
2019/05/06	16	294.38	26	293.50	293.50	-10	9,807	-0.10%
2019/05/03	14	299.54	10	298.85	300.00	4	9,747	0.04%
2019/05/02	4	301.75	2	302.75	303.50	2	9,674	0.02%
2019/04/30	10	302.90	11	300.95	304.50	-1	9,690	-0.01%
2019/04/29	19	304.18	18	301.72	300.50	1	9,725	0.01%
2019/04/26	3	317.33	4	319.88	319.00	-1	9,583	-0.01%
2019/04/25	19	310.58	7	313.79	321.50	12	9,624	0.12%
2019/04/24	0.1	322.50	5	320.50	319.50	-4.9	9,552	-0.05%
2019/04/23	4	323.88	6	322.42	321.50	-2	9,640	-0.02%
2019/04/22	11	331.09	2	327.50	327.50	9	9,626	0.09%
2019/04/19	9	332.22	4	332.50	333.50	5	9,748	0.05%
2019/04/18	9	342.89	15	339.90	331.00	-6	9,862	-0.06%
2019/04/17	17	341.82	13	341.04	345.00	4	9,990	0.04%
2019/04/16	12.2	332.55	5	332.80	332.50	7.2	9,759	0.07%
2019/04/15	3	330.00	2	330.00	330.50	1	9,814	0.01%
2019/04/12	2	326.75	1	329.00	326.00	1	10,131	0.01%
2019/04/11	4	331.63	9	332.06	329.00	-5	10,283	-0.05%
2019/04/10	8	328.31	5	328.60	329.00	3	10,265	0.03%
2019/04/09	11.2	331.24	26	326.12	330.00	-14.8	10,321	-0.14%
2019/04/08	9	332.17	1	335.50	324.50	8	10,433	0.08%
2019/04/03	31	329.84	5	329.20	330.00	26	10,555	0.25%
2019/04/02	6	321.33	5	320.00	320.00	1	10,591	0.01%
2019/04/01	3	325.00	3	320.00	321.00	0	10,685	0.00%
2019/03/29	1.2	325.08	1	323.00	323.00	0.2	10,728	0.00%
2019/03/27	3	324.83	0	0.00	324.00	3	11,222	0.03%
2019/03/26	0	324.50	1	323.50	323.00	-1	11,369	-0.01%
2019/03/25	7	319.43	10	320.20	318.00	-3	11,539	-0.03%
2019/03/22	4	332.75	1	331.00	331.00	3	11,684	0.03%
2019/03/21	5	334.80	4	334.13	334.50	1	11,979	0.01%
2019/03/20	4	335.00	5	334.50	334.50	-1	12,400	-0.01%
2019/03/19	7.1	336.83	0	0.00	333.50	7.1	12,527	0.06%
2019/03/18	3	346.33	2	341.50	341.00	1	12,700	0.01%
2019/03/15	8	347.13	6	347.25	345.50	2	12,962	0.02%
2019/03/14	4	338.75	4	335.50	339.00	0	12,989	0.00%
2019/03/13	4	332.63	4	335.63	338.00	0	13,305	0.00%
2019/03/12	7	338.71	2	340.75	332.00	5	13,549	0.04%
2019/03/11	3	335.67	4	338.13	339.50	-1	13,804	-0.01%
2019/03/08	2	333.00	4	330.50	336.50	-2	14,058	-0.01%
2019/03/07	2	336.25	3	338.33	336.00	-1	14,258	-0.01%
2019/03/06	6	343.75	5	341.30	339.50	1	14,670	0.01%
2019/03/05	3	344.67	11	340.09	340.00	-8	15,102	-0.05%
2019/03/04	4	345.88	0	0.00	349.50	4	15,341	0.03%
2019/02/27	14	351.21	77	346.42	346.00	-63	15,421	-0.41%
2019/02/26	6	376.67	4	381.75	372.00	2	15,363	0.01%
2019/02/25	11	379.23	2	377.50	375.00	9	15,588	0.06%
2019/02/22	10	380.00	6	381.83	375.50	4	15,898	0.03%
2019/02/21	2	373.79	5	376.00	381.00	-3	15,977	-0.02%
2019/02/20	5	375.40	3	376.17	373.00	2	16,022	0.01%
2019/02/19	76	372.99	5	368.90	368.00	71	16,155	0.44%
2019/02/18	7	369.36	8	371.56	371.50	-1	16,227	-0.01%
2019/02/15	9	366.11	10	368.15	360.00	-1	16,313	-0.01%
2019/02/14	9	379.72	11	380.27	375.50	-2	16,411	-0.01%
2019/02/13	10	375.05	8	369.13	382.50	2	16,498	0.01%
2019/02/12	11	348.41	14	348.07	352.00	-3	16,465	-0.02%
2019/02/11	4	324.75	1	328.00	328.00	3	16,537	0.02%
2019/01/30	0	0.00	2	321.50	321.50	-2	17,013	-0.01%
2019/01/29	2	320.25	1	320.00	321.00	1	17,472	0.01%
2019/01/28	11	332.68	7	335.64	328.00	4	17,718	0.02%
2019/01/25	10	327.70	8	327.19	328.50	2	18,290	0.01%
2019/01/24	0	0.00	12	318.00	315.00	-12	18,538	-0.06%
2019/01/22	2	317.25	1	318.00	316.50	1	19,435	0.01%
2019/01/21	0	319.50	21	323.57	320.00	-21	19,803	-0.11%
2019/01/17	7	320.29	8	319.06	313.50	-1	20,494	0.00%
2019/01/16	1	316.00	2	317.50	317.50	-1	20,815	0.00%
2019/01/15	22	314.02	3	311.33	314.00	19	21,044	0.09%
2019/01/11	10	308.90	16	308.75	306.00	-6	21,492	-0.03%
2019/01/10	11	306.36	9	305.39	304.50	2	21,530	0.01%
2019/01/09	32	303.19	10	307.10	303.50	22	21,682	0.10%
2019/01/08	6	294.92	6	294.83	294.00	0	21,582	0.00%
2019/01/07	5	298.60	8	297.25	296.50	-3	21,821	-0.01%
2019/01/04	22	290.73	24	290.60	289.50	-2	22,086	-0.01%
2019/01/03	15	306.97	10	307.80	303.00	5	22,148	0.02%
2019/01/02	16	322.00	7	318.86	314.00	9	22,326	0.04%
2018/12/28	7	320.57	5	321.80	319.00	2	22,743	0.01%
2018/12/27	21	327.43	19	326.71	321.00	2	23,057	0.01%
2018/12/26	13	321.73	44	328.84	314.00	-31	23,010	-0.13%
2018/12/25	9	323.94	6	324.00	328.50	3	22,973	0.01%
2018/12/24	5	327.30	9	324.44	331.00	-4	23,045	-0.02%
2018/12/22	5	323.70	1	324.50	322.50	4	23,071	0.02%
2018/12/21	26	318.85	8	311.81	328.00	18	23,401	0.08%
2018/12/20	19	310.71	41	313.70	314.00	-22	23,379	-0.09%
2018/12/19	5	323.20	6	325.75	320.00	-1	23,332	0.00%
2018/12/18	10	314.60	4	316.13	320.00	6	23,364	0.03%
2018/12/17	7	318.14	9	319.94	321.50	-2	23,451	-0.01%
2018/12/14	11	306.36	20	310.65	320.00	-9	23,654	-0.04%
2018/12/13	38	322.99	27	322.65	314.50	11	23,631	0.05%
2018/12/12	23	342.85	20	339.78	338.50	3	23,390	0.01%
2018/12/11	22	326.84	26	326.25	332.00	-4	23,313	-0.02%
2018/12/10	39	331.88	29	330.28	323.50	10	23,451	0.04%
2018/12/07	12	353.71	16	352.53	356.50	-4	23,309	-0.02%
2018/12/06	31	363.03	25	363.06	349.50	6	23,214	0.03%
2018/12/05	20	384.90	30	387.82	388.00	-10	23,066	-0.04%
2018/12/04	8	405.75	9	410.94	401.50	-1	23,116	0.00%
2018/12/03	9	400.94	30	405.00	407.00	-21	23,138	-0.09%
2018/11/30	28	366.16	35	363.86	370.00	-7	23,150	-0.03%
2018/11/29	50	368.85	34	365.56	359.50	16	23,039	0.07%
2018/11/28	53	353.32	51	357.98	357.50	2	22,901	0.01%
2018/11/27	30	337.98	29	330.41	340.00	1	22,647	0.00%
2018/11/26	25	325.70	23	322.30	327.00	2	22,440	0.01%
2018/11/23	21	322.38	21.2	328.42	319.00	-0.2	22,378	0.00%
2018/11/22	16	341.91	16	340.06	332.00	0	22,313	0.00%
2018/11/21	36	333.11	78	336.76	340.00	-42	22,117	-0.19%
2018/11/20	55	320.42	10	318.80	321.00	45	21,995	0.20%
2018/11/19	32	315.20	29	313.91	317.50	3	21,950	0.01%
2018/11/16	21	315.69	18	317.11	310.00	3	21,979	0.01%
2018/11/15	8	309.00	9	308.78	312.00	-1	21,801	0.00%
2018/11/14	32	311.22	32	311.34	306.00	0	21,837	0.00%
2018/11/13	27	302.41	24	303.85	311.00	3	21,884	0.01%
2018/11/12	26	306.38	26.1	308.06	310.00	-0.1	21,928	0.00%
2018/11/09	32	325.44	39	324.03	329.00	-7	21,966	-0.03%
2018/11/08	41	338.72	43	341.70	324.00	-2	21,832	-0.01%
2018/11/07	39	322.00	44	314.69	331.00	-5	21,787	-0.02%
2018/11/06	40	329.03	29	327.50	308.00	11	21,693	0.05%
2018/11/05	36	338.61	38	340.51	340.00	-2	21,585	-0.01%
2018/11/02	36	360.97	35	351.64	345.50	1	21,659	0.00%
2018/11/01	26	341.17	43	331.59	347.00	-17	21,253	-0.08%
2018/10/31	72	319.60	40	312.45	315.50	32	20,947	0.15%
2018/10/30	33	302.68	36	310.65	298.00	-3	20,601	-0.01%
2018/10/29	44	323.92	40	321.89	320.00	4	20,523	0.02%
2018/10/26	32	322.91	27	328.37	324.00	5	20,366	0.02%
2018/10/25	6	323.50	14	324.39	315.50	-8	20,022	-0.04%
2018/10/24	26	355.46	23	364.85	349.00	3	19,958	0.02%
2018/10/23	22	367.95	19	387.05	366.00	3	19,663	0.02%
2018/10/22	23	385.37	22	382.30	390.00	1	19,377	0.01%
2018/10/19	24	395.25	22	398.23	394.00	2	19,227	0.01%
2018/10/18	19	423.32	56	423.63	421.50	-37	18,942	-0.20%
2018/10/17	22	430.79	22	437.52	418.00	0	18,861	0.00%
2018/10/16	20	418.68	62	414.86	419.00	-42	18,685	-0.22%
2018/10/15	25	416.18	16	415.28	410.00	9	18,626	0.05%
2018/10/12	20	420.33	26	398.19	415.00	-6	18,516	-0.03%
2018/10/11	19	391.21	22	393.23	388.00	-3	18,424	-0.02%
2018/10/09	23	417.13	24	415.54	423.50	-1	18,235	-0.01%
2018/10/08	21	396.14	17	401.65	404.00	4	17,981	0.02%
2018/10/05	22	415.30	30	424.28	403.00	-8	17,564	-0.05%
2018/10/04	20	449.85	18	457.50	446.00	2	17,277	0.01%
2018/10/03	15	453.60	14	456.21	451.00	1	17,402	0.01%
2018/10/02	7	468.93	8	470.31	458.00	-1	17,240	-0.01%
2018/10/01	5	462.20	1	466.50	470.00	4	17,144	0.02%
2018/09/28	7	462.07	6	461.58	459.00	1	17,136	0.01%
2018/09/27	20	474.23	19	480.00	466.00	1	16,819	0.01%
2018/09/26	15	499.87	11	505.55	490.00	4	16,641	0.02%
2018/09/25	14	507.57	13	506.23	506.00	1	16,651	0.01%
2018/09/21	7	504.29	6	506.67	514.00	1	16,571	0.01%
2018/09/20	10	478.70	7	484.71	490.00	3	16,382	0.02%
2018/09/19	10	500.40	5	499.90	479.00	5	15,986	0.03%
2018/09/18	13	514.08	3	509.00	501.00	10	15,768	0.06%
2018/09/17	13	528.46	15	531.13	533.00	-2	15,646	-0.01%
2018/09/14	7	519.14	10	533.20	534.00	-3	15,608	-0.02%
2018/09/13	11.4	523.96	10.2	540.26	508.00	1.2	15,358	0.01%
2018/09/12	14	530.71	14	532.06	528.00	0	15,240	0.00%
2018/09/11	4	546.00	15	544.07	546.00	-11	15,244	-0.07%
2018/09/10	8	531.13	8	539.46	532.00	0	15,046	0.00%
2018/09/07	16	573.56	15.2	559.49	545.00	0.8	14,799	0.01%
2018/09/06	23	604.35	11	611.90	595.00	12	14,466	0.08%
2018/09/05	11	621.36	9	628.56	611.00	2	14,238	0.01%
2018/09/04	12	616.33	13	626.31	630.00	-1	14,222	-0.01%
2018/09/03	15	640.80	7	693.71	629.00	8	13,956	0.06%
2018/08/31	9	698.33	9	694.78	698.00	0	13,827	0.00%
2018/08/30	12	697.25	9	703.78	696.00	3	13,859	0.02%
2018/08/29	13.1	692.53	18	699.72	705.00	-4.9	13,851	-0.04%
2018/08/28	15	691.20	12	697.42	675.00	3	13,739	0.02%
2018/08/27	12	693.83	15.1	669.95	695.00	-3.1	13,582	-0.02%
2018/08/24	14	642.14	13	642.08	643.00	1	13,402	0.01%
2018/08/23	9	630.44	10	644.30	628.00	-1	13,317	-0.01%
2018/08/22	12	662.17	12	661.75	650.00	0	13,214	0.00%
2018/08/21	9	669.67	7	662.00	673.00	2	13,070	0.02%
2018/08/20	8	658.63	21	639.33	662.00	-13	12,901	-0.10%
2018/08/17	22.1	671.68	18	660.56	630.00	4.1	12,641	0.03%
2018/08/16	20	651.20	21.6	651.40	663.00	-1.6	12,302	-0.01%
2018/08/15	11	617.91	6	614.83	610.00	5	12,018	0.04%
2018/08/14	11	621.00	11.4	628.33	637.00	-0.4	11,792	0.00%
2018/08/13	14	610.93	30	608.77	597.00	-16	11,467	-0.14%
2018/08/10	18.1	690.06	10.2	671.38	651.00	7.8	11,084	0.07%
2018/08/09	9	731.97	17	736.59	720.00	-8	10,698	-0.07%
2018/08/08	17	784.94	5.4	762.58	742.00	11.6	10,347	0.11%
2018/08/07	9	779.78	7	739.00	788.00	2	10,030	0.02%
2018/08/06	5	747.40	1	728.00	724.00	4	10,095	0.04%
2018/08/03	5	723.81	11	730.91	730.00	-6	10,156	-0.06%
2018/08/02	2	728.50	18	725.94	716.00	-16	9,950	-0.16%
2018/08/01	4	789.00	11	788.55	795.00	-7	9,883	-0.07%
2018/07/31	4	829.25	6	770.07	781.00	-2	9,829	-0.02%
2018/07/30	3	844.65	5	873.40	840.00	-2	9,636	-0.02%
2018/07/27	4	922.50	1	914.00	933.00	3	9,581	0.03%
2018/07/26	4	927.50	3	919.00	915.00	1	9,643	0.01%
2018/07/25	4.3	915.71	2	921.00	925.00	2.3	9,619	0.02%
2018/07/24	23	867.09	3	865.86	893.00	20	9,720	0.21%
2018/07/23	4	826.00	26	834.31	843.00	-22	9,844	-0.22%
2018/07/20	20	830.04	6	842.67	812.00	14	9,892	0.14%
2018/07/19	3	883.33	5	875.60	892.00	-2	9,848	-0.02%
2018/07/18	3	903.07	11	943.73	860.00	-8	9,781	-0.08%
2018/07/17	9	911.22	7	909.43	904.00	2	9,682	0.02%
2018/07/16	2	953.08	1	962.00	962.00	1	9,580	0.01%
2018/07/13	3	1010.00	2	1001.50	998.00	1	9,632	0.01%
2018/07/12	4	999.81	6	996.00	1005.00	-2	9,608	-0.02%
2018/07/11	7	995.29	13	985.54	965.00	-6	9,508	-0.06%
2018/07/10	14	1050.00	5.1	1034.41	1045.00	8.9	9,173	0.10%
2018/07/09	13	1032.31	13	1044.62	1020.00	0	9,168	0.00%
2018/07/06	6	1103.33	7	1111.43	1175.00	-1	9,120	-0.01%
2018/07/05	6	1178.33	23	1113.26	1115.00	-17	9,021	-0.19%
2018/07/04	6.5	1185.77	4	1175.00	1180.00	2.5	8,974	0.03%
2018/07/03	6	1258.33	0	0.00	1165.00	6	8,943	0.07%
2018/07/02	2	1187.50	3	1193.33	1230.00	-1	8,742	-0.01%
2018/06/29	0	0.00	2	1117.50	1125.00	-2	8,658	-0.02%
2018/06/28	2	1035.00	2	1050.00	1055.00	0	8,572	0.00%
2018/06/27	10	1051.00	6	1050.83	1020.00	4	8,554	0.05%
2018/06/26	5	965.80	5	995.20	1035.00	0	8,482	0.00%
2018/06/25	27.1	954.65	10	958.60	949.00	17.1	8,446	0.20%
2018/06/22	7	947.71	8	963.92	942.00	-1	8,464	-0.01%
2018/06/21	2	1015.00	3.1	1007.74	987.00	-1.1	8,456	-0.01%
2018/06/20	7.1	967.89	24	983.00	1010.00	-16.9	8,485	-0.20%
2018/06/19	3	1086.67	2	1035.00	1035.00	1	8,404	0.01%
2018/06/14	4	1132.50	6	1122.50	1080.00	-2	8,400	-0.02%
2018/06/13	5	1092.00	4	1088.75	1130.00	1	8,377	0.01%
2018/06/12	2	1122.50	2	1130.00	1135.00	0	8,374	0.00%
2018/06/11	19	1213.68	17	1235.29	1210.00	2	8,254	0.02%
2018/06/08	6	1215.80	1	1180.00	1180.00	5	8,214	0.06%
2018/06/07	5	1184.07	6.4	1179.18	1230.00	-1.4	8,254	-0.02%
2018/06/06	1	1095.30	6	1090.83	1125.00	-5	8,199	-0.06%
2018/06/05	3	1006.67	4	1031.25	1025.00	-1	8,160	-0.01%
2018/06/04	1	1075.00	0	0.00	1070.00	1	8,132	0.01%
2018/06/01	3	967.33	4.1	986.67	982.00	-1.1	8,189	-0.01%
2018/05/31	5	989.80	8	1020.13	951.00	-3	8,259	-0.04%
2018/05/30	8	1026.25	5.1	1035.85	1035.00	2.9	8,238	0.03%
2018/05/29	0	0.00	3	1040.00	1090.00	-3	8,203	-0.04%
2018/05/28	1	1000.00	3.2	1050.94	1065.00	-2.2	8,265	-0.03%
2018/05/25	1	925.00	3	959.67	969.00	-2	8,376	-0.02%
2018/05/24	2	886.00	15.8	901.03	913.00	-13.8	8,482	-0.16%
2018/05/23	10.2	966.73	1	902.00	883.00	9.2	8,545	0.11%
2018/05/21	3	929.33	2.1	954.48	974.00	0.9	8,574	0.01%
2018/05/18	4	882.74	3	863.67	886.00	1	8,598	0.01%
2018/05/17	1	850.00	3	842.33	844.00	-2	8,572	-0.02%
2018/05/16	4	934.00	0	0.00	926.00	4	8,565	0.05%
2018/05/15	0	0.00	4.4	995.23	1000.00	-4.4	8,607	-0.05%
2018/05/14	2	909.50	9	910.44	913.00	-7	8,578	-0.08%
2018/05/11	20.2	853.42	12.9	834.42	830.00	7.3	8,639	0.08%
2018/05/10	9	821.56	12	812.50	845.00	-3	8,382	-0.04%
2018/05/09	17	763.24	7	751.14	769.00	10	8,193	0.12%
2018/05/08	21	741.33	9	724.00	718.00	12	8,066	0.15%
2018/05/07	3	713.67	6.2	712.57	741.00	-3.2	7,911	-0.04%
2018/05/04	4	673.25	11	670.18	674.00	-7	7,867	-0.09%
2018/05/03	7	651.29	1	657.00	653.00	6	7,785	0.08%
2018/05/02	7	646.86	10.2	656.22	655.00	-3.2	7,734	-0.04%
2018/04/30	6	627.67	5	628.40	627.00	1	7,707	0.01%
2018/04/26	3.2	604.25	4	613.25	593.00	-0.8	7,738	-0.01%
2018/04/25	14	621.71	4	626.75	584.00	10	7,584	0.13%
2018/04/24	13	654.62	8	637.00	639.00	5	7,374	0.07%
2018/04/23	3	647.33	15	661.28	684.00	-12	7,193	-0.17%
2018/04/20	9	642.89	7	647.71	622.00	2	7,192	0.03%
2018/04/19	19	673.26	10	678.66	650.00	9	7,135	0.13%
2018/04/18	4	609.00	5	641.00	664.00	-1	6,969	-0.01%
2018/04/17	6	624.83	3	636.00	604.00	3	6,938	0.04%
2018/04/16	3	590.67	9.1	592.02	616.00	-6.1	6,791	-0.09%
2018/04/13	2.1	559.02	3.7	564.37	560.00	-1.6	6,736	-0.02%
2018/04/12	3	546.00	5	551.40	552.00	-2	6,707	-0.03%
2018/04/11	10	550.10	8.1	558.71	544.00	1.9	6,723	0.03%
2018/04/10	6	540.33	6.4	545.66	545.00	-0.4	6,796	-0.01%
2018/04/09	1	518.00	2	523.00	532.00	-1	6,716	-0.01%
2018/04/03	5.6	504.87	6	507.00	511.00	-0.5	6,666	-0.01%
2018/04/02	6	521.00	8	513.00	503.00	-2	6,673	-0.03%
2018/03/31	3	533.00	2	544.00	522.00	1	6,625	0.02%
2018/03/30	8	554.63	2.2	549.29	522.00	5.8	6,663	0.09%
2018/03/29	11	513.73	11	523.45	520.00	0	6,608	0.00%
2018/03/28	4	493.75	0	0.00	495.00	4	6,563	0.06%
2018/03/27	4	498.38	5.6	498.20	503.00	-1.6	6,542	-0.02%
2018/03/26	5	479.50	29	487.33	475.00	-24	6,466	-0.37%
2018/03/23	6	484.00	5.6	494.71	484.00	0.4	6,424	0.01%
2018/03/22	4	505.75	5.1	505.17	507.00	-1.1	6,438	-0.02%
2018/03/21	9.1	480.86	6	478.92	488.00	3.1	6,366	0.05%
2018/03/20	1	436.00	4	446.25	467.00	-3	6,256	-0.05%
2018/03/19	4.3	433.59	5	434.90	441.00	-0.7	6,150	-0.01%
2018/03/16	4	415.75	5	418.90	425.00	-1	6,091	-0.02%
2018/03/15	2	412.25	4.2	409.74	417.50	-2.2	6,030	-0.04%
2018/03/14	8	415.69	7	418.14	405.50	1	6,045	0.02%
2018/03/13	3	415.83	6	413.17	419.00	-3	6,009	-0.05%
2018/03/12	7.1	412.75	8	413.00	410.00	-1	5,998	-0.02%
2018/03/09	13.1	409.70	17	405.65	405.50	-4	5,986	-0.07%
2018/03/08	3.1	401.08	3	402.00	400.50	0.1	5,903	0.00%
2018/03/07	12	387.75	6	387.92	393.50	6	5,856	0.10%
2018/03/06	8	381.75	7	383.57	383.50	1	5,819	0.02%
2018/03/05	13	376.96	15	377.90	377.00	-2	6,084	-0.03%
2018/03/02	37	353.55	18	359.81	365.50	19	6,006	0.32%
2018/03/01	7	334.29	3.4	344.83	346.00	3.6	5,882	0.06%
2018/02/27	6	329.92	1	327.50	330.50	5	5,833	0.09%
2018/02/26	1.4	329.61	2	326.00	325.00	-0.6	5,824	-0.01%
2018/02/23	17	343.32	5	336.90	325.00	12	5,726	0.21%
2018/02/22	12	325.21	11	321.50	327.00	1	5,606	0.02%
2018/02/21	8	324.06	8	323.00	326.00	0	5,491	0.00%
2018/02/12	5	321.60	6	325.50	312.00	-1	5,437	-0.02%
2018/02/09	1	323.50	1	331.00	331.50	0	5,426	0.00%
2018/02/08	10	364.35	3	355.67	348.00	7	5,406	0.13%
2018/02/07	2	373.00	3	371.17	357.50	-1	5,364	-0.02%
2018/02/06	3	362.17	4	362.00	354.00	-1	5,307	-0.02%
2018/02/05	1	387.00	2	386.75	385.00	-1	5,207	-0.02%
2018/02/02	3	406.00	2	404.75	400.00	1	5,176	0.02%
2018/02/01	1	383.00	0	0.00	386.00	1	5,070	0.02%
2018/01/31	8	383.06	8	378.44	387.00	0	5,049	0.00%
2018/01/30	5	375.30	4	373.37	373.00	1	5,001	0.02%
2018/01/29	3	379.83	4	378.25	382.50	-1	4,960	-0.02%
2018/01/26	8	381.69	4	376.25	373.00	4	4,892	0.08%
2018/01/25	3	393.50	6	394.42	395.50	-3	4,805	-0.06%
2018/01/24	7	398.50	3	397.50	397.00	4	4,794	0.08%
2018/01/23	3	412.17	3	417.67	395.00	0	4,728	0.00%
2018/01/22	5.2	417.19	11	402.95	415.00	-5.8	4,613	-0.13%
2018/01/19	8	379.38	10	374.40	389.00	-2	4,490	-0.04%
2018/01/18	6	361.42	5	362.90	362.00	1	4,482	0.02%
2018/01/17	4	354.13	4.4	356.42	355.00	-0.4	4,397	-0.01%
2018/01/16	10	352.75	10	352.40	360.50	0	4,332	0.00%
2018/01/15	8	360.88	7	361.29	354.00	1	4,165	0.02%
2018/01/12	4	381.38	3	381.33	375.00	1	4,073	0.02%
2018/01/11	5	386.90	4	390.50	386.50	1	4,022	0.02%
2018/01/10	6	390.50	6	390.92	379.50	0	3,929	0.00%
2018/01/09	5	402.10	5	396.90	394.00	0	3,907	0.00%
2018/01/08	2	399.25	3	401.67	400.00	-1	3,857	-0.03%
2018/01/05	9	397.83	8	404.75	404.00	1	3,856	0.03%
2018/01/04	3	404.00	4	404.63	398.50	-1	3,820	-0.03%
2018/01/03	1	366.00	11	379.86	389.00	-10	3,730	-0.27%
2018/01/02	5	347.10	3	348.86	354.00	2	3,684	0.05%