國巨 (2327)-華南永昌-高雄券商分點個股進出

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－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/22	0	539.33	0.1	540.00	537.00	-0.1	2,426	0.00%
2024/11/21	0	534.00	0	0.00	534.00	0	2,434	0.00%
2024/11/20	0.1	529.59	0	0.00	526.00	0.1	2,440	0.00%
2024/11/19	1	535.96	1	536.00	535.00	0	2,441	0.00%
2024/11/18	0.1	532.11	0	0.00	530.00	0.1	2,446	0.00%
2024/11/15	4.1	536.75	3	533.02	533.00	1.1	2,444	0.04%
2024/11/14	1.2	543.21	2.5	539.20	534.00	-1.3	2,453	-0.05%
2024/11/13	3	550.33	0	0.00	551.00	3	2,478	0.12%
2024/11/12	3.1	551.65	1	546.01	545.00	2.1	2,489	0.08%
2024/11/11	0.1	556.00	0.1	555.00	557.00	0.1	2,477	0.00%
2024/11/08	3.3	556.02	2	554.50	548.00	1.3	2,477	0.05%
2024/11/07	3	548.00	1	552.00	551.00	2	2,473	0.08%
2024/11/06	1.6	533.54	0	0.00	534.00	1.6	2,465	0.07%
2024/11/05	1.2	541.64	1	538.00	538.00	0.2	2,455	0.01%
2024/11/04	0	548.00	0.1	545.00	543.00	0	2,502	0.00%
2024/11/01	1.2	545.20	1	533.00	545.00	0.2	2,541	0.01%
2024/10/30	16.1	566.89	1	559.00	558.00	15.1	2,536	0.59%
2024/10/29	1.7	591.29	1	597.00	591.00	0.7	2,439	0.03%
2024/10/28	1.1	608.45	1	606.00	613.00	0.1	2,496	0.00%
2024/10/25	0	610.00	0	613.00	615.00	0	2,497	0.00%
2024/10/24	2.1	612.42	0	611.00	610.00	2.1	2,529	0.08%
2024/10/23	0.8	614.52	0.1	615.47	614.00	0.8	2,571	0.03%
2024/10/22	0	622.00	1	625.00	620.00	-1	2,568	-0.04%
2024/10/21	0.3	625.19	1	625.00	628.00	-0.7	2,584	-0.03%
2024/10/18	0.2	623.99	0	0.00	624.00	0.2	2,619	0.01%
2024/10/17	0.1	619.31	3.2	621.90	619.00	-3	2,623	-0.12%
2024/10/16	1.2	616.78	0.3	621.68	621.00	0.9	2,633	0.03%
2024/10/15	1	626.99	1	624.05	625.00	0	2,708	0.00%
2024/10/14	1.2	614.93	1	609.00	618.00	0.2	2,706	0.01%
2024/10/11	3.2	607.95	2	603.50	604.00	1.2	2,736	0.04%
2024/10/09	2	618.50	0.1	618.00	611.00	1.9	2,780	0.07%
2024/10/08	1.1	608.73	0.1	615.00	613.00	1	2,790	0.04%
2024/10/07	0.1	620.00	0	620.00	624.00	0.1	2,799	0.00%
2024/10/04	1.2	607.46	0	0.00	607.00	1.2	2,796	0.04%
2024/10/01	1.1	619.16	0	0.00	620.00	1.1	2,786	0.04%
2024/09/30	4.6	625.81	0	0.00	623.00	4.6	2,808	0.16%
2024/09/27	6.4	641.95	0	0.00	635.00	6.4	2,826	0.23%
2024/09/26	3.2	652.00	2.1	656.47	652.00	1.1	2,783	0.04%
2024/09/25	5.3	641.09	5.1	643.26	645.00	0.2	2,759	0.01%
2024/09/24	3.2	615.22	3.1	614.36	623.00	0.1	2,720	0.00%
2024/09/23	0	611.14	0	0.00	613.00	0	2,761	0.00%
2024/09/20	0.2	605.87	2.5	611.02	604.00	-2.3	2,810	-0.08%
2024/09/19	6.1	601.52	3	601.67	609.00	3.1	2,841	0.11%
2024/09/18	3.2	610.91	0	610.00	604.00	3.2	2,882	0.11%
2024/09/16	4.1	609.09	0	610.67	615.00	4.1	2,982	0.14%
2024/09/13	4.3	603.60	7	603.00	606.00	-2.7	2,983	-0.09%
2024/09/12	5	602.42	2	605.00	603.00	3	3,001	0.10%
2024/09/11	0.2	573.33	0	0.00	573.00	0.2	2,989	0.01%
2024/09/10	3	581.01	0	0.00	577.00	3	2,985	0.10%
2024/09/09	7	592.29	0	0.00	593.00	7	3,013	0.23%
2024/09/06	2	604.00	0	0.00	607.00	2	2,993	0.07%
2024/09/05	1	608.93	0	0.00	606.00	1	2,994	0.03%
2024/09/04	2.1	611.06	0	0.00	608.00	2.1	2,999	0.07%
2024/09/03	4	649.00	8	644.38	642.00	-4	2,995	-0.13%
2024/09/02	0	0.00	2	654.00	655.00	-2	3,001	-0.07%
2024/08/30	2	659.00	2	660.50	657.00	0	3,019	0.00%
2024/08/29	0.1	654.08	1	653.00	657.00	-0.9	3,016	-0.03%
2024/08/28	1	651.00	0	0.00	654.00	1	3,026	0.03%
2024/08/27	0	650.00	0	0.00	653.00	0	3,092	0.00%
2024/08/26	0	0.00	0	652.00	655.00	0	3,098	0.00%
2024/08/23	2.2	637.26	2	646.93	648.00	0.2	3,089	0.01%
2024/08/22	0	640.00	0.5	641.93	641.00	-0.5	3,089	-0.02%
2024/08/21	1.5	639.33	0	0.00	635.00	1.5	3,121	0.05%
2024/08/20	0.1	644.36	1	642.04	646.00	-0.9	3,118	-0.03%
2024/08/19	1	634.97	0	0.00	633.00	1	3,112	0.03%
2024/08/16	0.2	634.88	3	631.67	631.00	-2.8	3,111	-0.09%
2024/08/15	8.1	626.55	0	0.00	622.00	8.1	3,092	0.26%
2024/08/14	2	746.00	4	748.78	745.00	-2	3,046	-0.07%
2024/08/13	0.1	735.03	3	739.65	738.00	-2.9	3,028	-0.10%
2024/08/12	0.1	735.00	3	736.00	733.00	-3	3,039	-0.10%
2024/08/09	5	737.60	5	739.77	727.00	0	3,045	0.00%
2024/08/08	6	706.16	2	699.00	701.00	4	3,020	0.13%
2024/08/07	1	701.32	20	682.92	702.00	-19	3,001	-0.63%
2024/08/06	20	676.30	3.4	676.69	677.00	16.6	3,014	0.55%
2024/08/05	6.2	675.78	0.1	678.00	669.00	6.1	2,986	0.20%
2024/08/02	8.3	756.95	3.2	762.39	743.00	5.2	2,966	0.17%
2024/08/01	2.3	786.38	2.3	792.80	786.00	0	2,960	0.00%
2024/07/31	1	764.98	10.9	774.90	792.00	-9.9	2,961	-0.33%
2024/07/30	0	718.00	0	0.00	730.00	0	3,024	0.00%
2024/07/29	1.1	720.80	0.5	719.60	720.00	0.6	3,019	0.02%
2024/07/26	1.1	724.06	0	726.67	727.00	1.1	3,009	0.04%
2024/07/23	1	747.01	1	753.00	755.00	0	3,011	0.00%
2024/07/22	3.2	747.42	1	761.93	742.00	2.2	2,999	0.07%
2024/07/19	6.2	769.89	1	771.99	766.00	5.2	2,974	0.17%
2024/07/18	1.3	787.92	2.3	792.61	795.00	-1	2,969	-0.03%
2024/07/17	1.1	797.30	0	802.00	798.00	1.1	2,971	0.04%
2024/07/16	3	802.33	6.1	807.29	804.00	-3.1	3,010	-0.10%
2024/07/15	1.2	765.50	0.2	766.00	772.00	1	2,958	0.03%
2024/07/12	4	773.77	0.6	773.03	770.00	3.4	2,960	0.12%
2024/07/11	1	807.45	3.9	783.46	797.00	-2.9	2,928	-0.10%
2024/07/10	4	751.00	3	762.86	764.00	1	2,881	0.03%
2024/07/09	3.2	742.98	4	749.75	745.00	-0.8	2,899	-0.03%
2024/07/08	0	0.00	3.1	753.32	755.00	-3.1	2,903	-0.11%
2024/07/05	1.5	752.54	2	760.50	754.00	-0.5	2,926	-0.02%
2024/07/04	2	752.42	2	748.50	753.00	0	2,929	0.00%
2024/07/03	0	0.00	2.5	730.08	731.00	-2.5	2,920	-0.09%
2024/07/02	1.5	719.82	1	718.00	717.00	0.5	2,916	0.02%
2024/07/01	3.2	725.67	0	0.00	724.00	3.2	2,923	0.11%
2024/06/28	3.3	735.62	0	0.00	730.00	3.3	2,927	0.11%
2024/06/27	5.2	738.11	2	737.00	742.00	3.2	3,027	0.11%
2024/06/26	3	757.00	2	760.50	763.00	1	2,986	0.03%
2024/06/25	1	758.00	2.7	759.85	756.00	-1.7	2,969	-0.06%
2024/06/24	2.2	764.62	2.2	767.92	759.00	0.1	2,915	0.00%
2024/06/21	6	755.16	3.2	750.96	759.00	2.8	2,880	0.10%
2024/06/19	0.1	712.62	1	717.88	717.00	-0.9	2,817	-0.03%
2024/06/18	0.3	706.94	2.4	711.79	712.00	-2.1	2,839	-0.07%
2024/06/17	1	700.00	4	703.50	705.00	-3	2,826	-0.11%
2024/06/14	3	694.67	1.9	695.64	696.00	1.1	2,819	0.04%
2024/06/13	2.2	677.02	14	676.29	678.00	-11.9	2,780	-0.43%
2024/06/12	2.2	665.07	2	664.50	668.00	0.2	2,785	0.01%
2024/06/11	9.4	670.38	0	0.00	666.00	9.4	2,800	0.33%
2024/06/07	7.2	682.78	4.8	686.80	678.00	2.4	2,825	0.09%
2024/06/06	4.4	673.06	0	0.00	674.00	4.4	2,815	0.16%
2024/06/05	1	673.00	8	677.13	671.00	-7	2,804	-0.25%
2024/06/04	1.1	669.29	1	671.00	671.00	0.1	2,847	0.00%
2024/06/03	0	0.00	4.1	675.48	677.00	-4.1	2,841	-0.14%
2024/05/31	5.5	668.36	8.4	674.03	662.00	-3	2,834	-0.11%
2024/05/30	2	656.00	0.5	655.00	657.00	1.5	2,778	0.05%
2024/05/29	0	0.00	2.6	669.31	668.00	-2.6	2,791	-0.09%
2024/05/28	0	666.00	0.4	669.59	669.00	-0.4	2,854	-0.01%
2024/05/27	2	665.00	3.2	664.65	667.00	-1.2	2,880	-0.04%
2024/05/24	1	647.00	5.2	647.32	651.00	-4.2	2,838	-0.15%
2024/05/23	0	637.60	1	641.00	638.00	-1	2,811	-0.04%
2024/05/22	4.1	635.02	2	638.00	636.00	2.1	2,821	0.07%
2024/05/21	3	629.33	0	0.00	630.00	3	2,814	0.11%
2024/05/20	3.1	634.65	4	634.00	634.00	-0.9	2,812	-0.03%
2024/05/17	2	640.03	2	646.50	640.00	0	2,801	0.00%
2024/05/16	1.1	642.05	8	641.62	645.00	-6.9	2,800	-0.25%
2024/05/15	1.1	631.39	6	630.18	630.00	-4.9	2,808	-0.17%
2024/05/14	3.2	633.87	0	0.00	634.00	3.2	2,817	0.11%
2024/05/13	1.1	636.98	2	640.50	636.00	-0.9	2,813	-0.03%
2024/05/10	10.3	639.77	2	645.50	635.00	8.3	2,809	0.29%
2024/05/09	0.9	653.35	0.1	652.20	648.00	0.8	2,781	0.03%
2024/05/08	0.3	660.67	1	661.00	662.00	-0.7	2,748	-0.03%
2024/05/07	1	646.02	6	652.83	658.00	-5	2,729	-0.18%
2024/05/06	1	663.78	0	657.00	659.00	1	2,689	0.04%
2024/05/03	5.1	659.64	10.8	653.75	655.00	-5.6	2,641	-0.21%
2024/05/02	3	622.34	0	0.00	625.00	3	2,467	0.12%
2024/04/30	1	627.00	5	632.21	625.00	-4	2,463	-0.16%
2024/04/29	0	0.00	10.9	628.99	631.00	-10.9	2,447	-0.45%
2024/04/26	2	612.50	0	617.00	615.00	2	2,409	0.08%
2024/04/25	1	614.00	1.6	616.89	615.00	-0.6	2,414	-0.02%
2024/04/24	1	615.00	6	620.50	624.00	-5	2,408	-0.21%
2024/04/23	4.2	605.29	1.1	607.36	607.00	3.1	2,442	0.13%
2024/04/22	4.1	602.94	6	603.33	599.00	-2	2,430	-0.08%
2024/04/19	1	596.98	1.1	586.54	588.00	-0.1	2,393	0.00%
2024/04/18	0	0.00	2	591.50	593.00	-2	2,348	-0.09%
2024/04/17	2	591.49	0	0.00	593.00	2	2,342	0.09%
2024/04/16	4.5	588.70	0	0.00	585.00	4.5	2,348	0.19%
2024/04/15	4	604.50	1	601.00	602.00	3	2,322	0.13%
2024/04/12	0.1	617.00	4.3	619.26	618.00	-4.3	2,286	-0.19%
2024/04/11	8.2	611.13	0	0.00	609.00	8.2	2,256	0.36%
2024/04/10	0.2	620.67	2	624.45	621.00	-1.9	2,230	-0.08%
2024/04/09	3.1	615.76	1	616.00	615.00	2.1	2,228	0.09%
2024/04/08	1	617.00	0	618.00	617.00	1	2,225	0.04%
2024/04/03	3.2	617.02	1.3	618.92	614.00	1.9	2,189	0.09%
2024/04/02	3	619.33	3	617.00	616.00	0	2,171	0.00%
2024/04/01	4	619.00	9.1	613.48	622.00	-5.1	2,135	-0.24%
2024/03/28	0	0.00	2	592.00	594.00	-2	2,012	-0.10%
2024/03/27	1	573.00	0	0.00	581.00	1	2,001	0.05%
2024/03/26	0	580.00	0	0.00	577.00	0	2,007	0.00%
2024/03/25	2	587.50	0	0.00	582.00	2	1,987	0.10%
2024/03/22	1.1	582.64	3	579.33	588.00	-1.9	1,970	-0.10%
2024/03/21	4.2	573.48	1	574.06	585.00	3.2	1,958	0.16%
2024/03/20	0.1	579.00	0	579.00	579.00	0	1,938	0.00%
2024/03/19	0.1	576.91	0.2	579.00	578.00	-0.1	2,018	-0.01%
2024/03/18	1	585.98	0	584.00	586.00	1	2,040	0.05%
2024/03/15	1.2	578.34	2	579.00	583.00	-0.8	2,079	-0.04%
2024/03/14	1	583.00	5	581.60	584.00	-4	2,123	-0.19%
2024/03/13	1	581.00	1	587.00	583.00	0	2,121	0.00%
2024/03/12	0	0.00	7.1	573.77	578.00	-7.1	2,092	-0.34%
2024/03/11	0	566.91	1	565.03	566.00	-1	2,078	-0.05%
2024/03/08	3	566.29	4	565.74	565.00	-1	2,087	-0.05%
2024/03/07	2	554.54	0	554.75	556.00	2	2,034	0.10%
2024/03/06	0	552.00	13	555.69	556.00	-13	2,040	-0.64%
2024/03/05	5.1	549.65	1	557.00	549.00	4.1	2,074	0.20%
2024/03/04	3	557.34	0.1	559.62	556.00	2.9	2,094	0.14%
2024/03/01	2	567.45	5.1	568.02	563.00	-3	2,148	-0.14%
2024/02/29	5.1	553.20	4	554.25	558.00	1.1	2,085	0.05%
2024/02/27	2	540.00	1.1	542.00	539.00	1	2,137	0.04%
2024/02/26	1	547.94	0	0.00	547.00	1	2,124	0.05%
2024/02/23	1	550.00	0	0.00	541.00	1	2,119	0.05%
2024/02/22	0	557.00	1	556.00	552.00	-1	2,101	-0.05%
2024/02/21	2	555.00	0	0.00	556.00	2	2,096	0.10%
2024/02/20	0	554.00	0	0.00	554.00	0	2,090	0.00%
2024/02/19	1	546.99	0	549.57	551.00	1	2,097	0.05%
2024/02/16	3.1	544.97	0	0.00	543.00	3.1	2,094	0.15%
2024/02/15	1.1	547.50	0	552.00	551.00	1.1	2,067	0.05%
2024/02/05	1	546.12	0	550.22	550.00	1	2,061	0.05%
2024/02/02	1.1	553.21	2	555.00	555.00	-0.9	2,047	-0.04%
2024/02/01	0.1	552.00	0.1	553.00	552.00	0	2,039	0.00%
2024/01/31	0	550.67	0	547.00	552.00	0	2,025	0.00%
2024/01/30	0	556.00	0.1	559.00	550.00	-0.1	2,035	-0.01%
2024/01/29	0	553.00	0	558.00	558.00	0	2,030	0.00%
2024/01/26	1	552.00	0	0.00	552.00	1	2,033	0.05%
2024/01/25	1	559.00	1.1	556.10	556.00	-0.1	2,054	0.00%
2024/01/24	2.2	553.72	0	0.00	553.00	2.2	2,098	0.10%
2024/01/23	0	0.00	1	562.00	560.00	-1	2,114	-0.05%
2024/01/22	2	556.06	0	0.00	556.00	2	2,117	0.10%
2024/01/19	0.1	555.00	1.2	561.90	564.00	-1.1	2,127	-0.05%
2024/01/18	0.1	561.00	1.4	564.32	557.00	-1.3	2,132	-0.06%
2024/01/17	4	572.45	2	584.00	559.00	2	2,125	0.10%
2024/01/16	3	566.34	0	0.00	564.00	3	2,054	0.15%
2024/01/15	0	0.00	3	573.67	576.00	-3	2,039	-0.15%
2024/01/12	0.1	560.00	0	0.00	560.00	0.1	2,035	0.00%
2024/01/11	1	554.98	0	0.00	554.00	1	2,046	0.05%
2024/01/10	3.1	555.38	0	0.00	555.00	3.1	2,064	0.15%
2024/01/09	0.3	571.81	0	0.00	565.00	0.3	2,090	0.02%
2024/01/08	1	571.00	1	572.27	572.00	0	2,080	0.00%
2024/01/05	2.1	574.56	0	0.00	572.00	2.1	2,086	0.10%
2024/01/04	0	588.00	0	0.00	577.00	0	2,125	0.00%
2024/01/03	1.1	576.20	0	0.00	578.00	1.1	2,127	0.05%
2024/01/02	28	589.71	0	0.00	587.00	28	2,110	1.33%
2023/12/29	5.1	594.61	0.1	597.00	597.00	5	2,097	0.24%
2023/12/28	0.1	596.18	0	0.00	597.00	0.1	2,110	0.00%
2023/12/25	1.2	590.98	0	0.00	594.00	1.2	2,137	0.06%
2023/12/22	1	592.12	0	0.00	596.00	1	2,130	0.05%
2023/12/21	2	606.00	3	606.00	607.00	-1	2,113	-0.05%
2023/12/20	1.1	613.98	0	613.00	614.00	1.1	2,114	0.05%
2023/12/19	4.1	613.76	0	0.00	616.00	4.1	2,106	0.19%
2023/12/18	5	620.20	1	620.00	620.00	4	2,095	0.19%
2023/12/15	0	630.00	0.2	629.50	633.00	-0.2	2,091	-0.01%
2023/12/14	2	627.04	15.3	627.78	634.00	-13.3	2,058	-0.64%
2023/12/13	5	605.81	1	608.00	605.00	4	1,990	0.20%
2023/12/12	3	620.00	5.3	621.29	619.00	-2.3	1,991	-0.11%
2023/12/11	1	613.00	7.3	612.59	614.00	-6.3	1,943	-0.32%
2023/12/08	3	598.00	6.1	602.59	601.00	-3.1	1,894	-0.17%
2023/12/07	0	0.00	0	597.00	595.00	0	1,905	0.00%
2023/12/06	1	593.00	1.1	602.00	595.00	-0.1	1,901	-0.01%
2023/12/05	0	0.00	1	602.00	600.00	-1	1,877	-0.05%
2023/12/04	0	0.00	1	598.00	599.00	-1	1,861	-0.05%
2023/12/01	1	594.00	3	597.33	597.00	-2	1,862	-0.11%
2023/11/30	1	602.99	1	601.00	601.00	0	1,869	0.00%
2023/11/29	3.1	594.71	9.6	597.78	599.00	-6.5	1,847	-0.35%
2023/11/28	8	591.63	8.2	588.78	594.00	-0.2	1,921	-0.01%
2023/11/24	2	572.00	23.1	570.35	575.00	-21.1	1,859	-1.13%
2023/11/21	1	548.98	1	552.00	550.00	0	1,781	0.00%
2023/11/17	1	540.00	0	0.00	547.00	1	1,777	0.06%
2023/11/16	4	542.00	1	544.00	545.00	3	1,780	0.17%
2023/11/15	3	546.67	1	553.98	548.00	2	1,768	0.11%
2023/11/14	1	548.96	0.1	550.00	546.00	0.9	1,764	0.05%
2023/11/13	0	0.00	2.3	556.89	557.00	-2.3	1,781	-0.13%
2023/11/10	0	0.00	0	546.00	545.00	0	1,771	0.00%
2023/11/09	1	542.00	0	0.00	545.00	1	1,778	0.06%
2023/11/08	1	549.00	0	0.00	549.00	1	1,796	0.06%
2023/11/07	0	0.00	2	558.00	557.00	-2	1,799	-0.11%
2023/11/06	1	549.00	0.2	550.00	551.00	0.8	1,789	0.04%
2023/11/03	0	0.00	0	547.00	549.00	0	1,785	0.00%
2023/11/02	0	0.00	2.3	545.86	547.00	-2.3	1,778	-0.13%
2023/11/01	2	538.00	6	542.50	538.00	-4	1,760	-0.23%
2023/10/31	2	526.50	0	0.00	526.00	2	1,721	0.12%
2023/10/30	0.1	536.00	0	536.00	539.00	0.1	1,730	0.01%
2023/10/27	0	0.00	12	531.67	534.00	-12	1,733	-0.69%
2023/10/26	3	510.33	0	0.00	510.00	3	1,725	0.17%
2023/10/25	2	522.50	0	0.00	521.00	2	1,743	0.11%
2023/10/24	3	524.33	0	0.00	525.00	3	1,751	0.17%
2023/10/23	1	528.00	1	536.00	530.00	0	1,790	0.00%
2023/10/20	6	534.99	0	0.00	530.00	6	1,796	0.33%
2023/10/19	1	544.98	0	0.00	549.00	1	1,820	0.06%
2023/10/18	1	549.00	3	550.67	550.00	-2	1,839	-0.11%
2023/10/17	0	0.00	3	551.33	547.00	-3	1,808	-0.17%
2023/10/16	1	535.00	0	535.00	536.00	1	1,782	0.06%
2023/10/12	2	541.50	4.8	539.63	543.00	-2.8	1,840	-0.15%
2023/10/11	0	0.00	1	528.00	527.00	-1	1,801	-0.06%
2023/10/05	0	0.00	1.1	525.27	530.00	-1.1	1,819	-0.06%
2023/10/04	3	517.67	2	512.00	521.00	1	1,828	0.06%
2023/10/03	1	526.00	1	520.00	520.00	0	1,822	0.00%
2023/10/02	0	0.00	1	534.00	533.00	-1	1,829	-0.05%
2023/09/26	1	521.00	1	521.00	521.00	0	1,874	0.00%
2023/09/22	0	0.00	0.3	520.00	521.00	-0.3	1,870	-0.02%
2023/09/21	0	0.00	1	519.00	518.00	-1	1,882	-0.05%
2023/09/20	1	513.00	1.1	520.91	520.00	-0.1	1,877	-0.01%
2023/09/18	1	518.00	3.2	525.68	525.00	-2.2	1,903	-0.11%
2023/09/15	0	0.00	4	517.00	522.00	-4	1,898	-0.21%
2023/09/14	0	0.00	0	509.00	512.00	0	1,870	0.00%
2023/09/13	1	507.00	0	0.00	506.00	1	1,881	0.05%
2023/09/12	0	0.00	3	512.00	514.00	-3	1,892	-0.16%
2023/09/08	0	0.00	1	502.00	502.00	-1	1,918	-0.05%
2023/09/07	0.1	500.00	0	501.00	502.00	0.1	1,945	0.00%
2023/09/06	0	503.00	0	0.00	505.00	0	1,973	0.00%
2023/09/05	0	0.00	4	501.75	508.00	-4	1,979	-0.20%
2023/09/04	3	502.33	0	0.00	497.50	3	1,991	0.15%
2023/09/01	5	502.00	21.1	502.89	499.50	-16.1	1,977	-0.82%
2023/08/31	0	484.00	0.2	485.56	485.00	-0.2	1,904	-0.01%
2023/08/30	0	481.50	2	483.50	482.50	-2	1,928	-0.10%
2023/08/29	0	477.50	7	477.50	479.00	-7	1,976	-0.35%
2023/08/28	0	0.00	2	477.25	478.00	-2	2,013	-0.10%
2023/08/25	0.1	468.25	2	470.22	470.00	-2	2,122	-0.09%
2023/08/24	0	471.00	1	471.49	471.50	-1	2,210	-0.04%
2023/08/23	0	469.25	2	470.75	470.50	-2	2,265	-0.09%
2023/08/22	1	464.00	2	465.25	466.00	-1	2,359	-0.04%
2023/08/18	0.1	459.67	0	0.00	461.50	0.1	2,467	0.00%
2023/08/17	0	456.00	0.1	459.00	457.00	0	2,495	0.00%
2023/08/16	1	450.00	0	0.00	448.50	1	2,520	0.04%
2023/08/15	4	453.77	0	0.00	453.00	4	2,548	0.16%
2023/08/14	3	460.83	2	457.75	457.00	1	2,577	0.04%
2023/08/11	0.1	469.00	0	0.00	470.00	0.1	2,588	0.00%
2023/08/10	0	0.00	3	467.33	467.00	-3	2,590	-0.12%
2023/08/09	1	466.00	0	0.00	465.50	1	2,594	0.04%
2023/08/07	0	467.00	2	467.50	468.00	-2	2,609	-0.08%
2023/08/04	2	462.00	2	462.25	464.00	0	2,621	0.00%
2023/08/02	0	466.50	3	463.50	463.00	-3	2,653	-0.11%
2023/08/01	2	460.79	0	461.00	461.50	2	2,637	0.08%
2023/07/31	1	472.00	0	0.00	459.50	1	2,652	0.04%
2023/07/28	1	471.00	3	465.18	471.50	-2	2,642	-0.08%
2023/07/27	0	456.33	0	457.50	456.00	0	2,603	0.00%
2023/07/26	4.1	451.47	1	449.50	449.50	3.1	2,598	0.12%
2023/07/25	0.4	461.00	0	0.00	461.50	0.4	2,565	0.02%
2023/07/24	10.1	463.15	6	462.92	457.50	4.1	2,572	0.16%
2023/07/21	2.1	475.26	1	473.50	473.50	1.1	2,539	0.04%
2023/07/20	1.1	485.55	0	0.00	485.00	1.1	2,540	0.04%
2023/07/19	3	486.33	1	490.50	486.00	2	2,551	0.08%
2023/07/18	9.1	493.37	3	489.17	489.00	6.1	2,621	0.23%
2023/07/17	2	502.50	2.1	501.41	503.00	-0.1	2,606	0.00%
2023/07/13	1	494.00	0	0.00	491.00	1	2,614	0.04%
2023/07/12	0.1	495.50	0	0.00	497.00	0.1	2,614	0.00%
2023/07/11	0	0.00	2	497.00	496.50	-2	2,667	-0.07%
2023/07/10	0	0.00	1.2	490.79	485.00	-1.2	2,705	-0.04%
2023/07/07	0	0.00	4	493.25	491.50	-4	2,763	-0.14%
2023/07/06	1	485.50	1	490.00	489.00	0	2,755	0.00%
2023/07/05	3	492.67	0	0.00	487.50	3	2,786	0.11%
2023/07/04	3	497.00	0	0.00	497.50	3	2,763	0.11%
2023/07/03	0	0.00	8	496.76	499.50	-8	2,747	-0.29%
2023/06/30	1.4	491.91	1	492.00	491.50	0.4	2,748	0.01%
2023/06/29	0	0.00	1	495.50	495.00	-1	2,752	-0.04%
2023/06/28	1	490.00	2	491.00	488.00	-1	2,753	-0.04%
2023/06/27	2.1	487.44	0.3	487.50	487.00	1.7	2,787	0.06%
2023/06/26	3	486.67	0	0.00	486.00	3	2,801	0.11%
2023/06/21	1.3	495.39	0.3	496.00	491.00	1	2,822	0.04%
2023/06/20	1	498.50	0.2	496.50	496.00	0.8	2,833	0.03%
2023/06/19	1	500.00	2.2	502.09	498.00	-1.2	2,844	-0.04%
2023/06/16	9.2	506.07	11	507.09	506.00	-1.8	2,851	-0.06%
2023/06/15	5.5	511.27	3	509.00	510.00	2.5	2,843	0.09%
2023/06/14	0.1	500.00	2	503.00	499.50	-2	2,833	-0.07%
2023/06/13	0.2	495.45	1	496.00	495.00	-0.8	2,851	-0.03%
2023/06/12	2.2	489.16	2	488.50	488.00	0.2	2,910	0.01%
2023/06/09	4	494.50	0.1	498.00	492.50	3.9	2,944	0.13%
2023/06/08	2	495.50	1	494.00	494.00	1	2,967	0.03%
2023/06/07	3.1	504.03	2	504.50	504.00	1.1	3,005	0.04%
2023/06/06	3.2	506.30	0.2	510.83	502.00	3	3,017	0.10%
2023/06/05	3.1	515.97	5.1	516.73	519.00	-2	2,987	-0.07%
2023/06/02	0.1	505.00	4	507.25	506.00	-3.9	2,963	-0.13%
2023/06/01	4	501.75	2	501.50	500.00	2	2,944	0.07%
2023/05/31	1	500.00	3	504.33	508.00	-2	2,953	-0.07%
2023/05/30	2	496.57	0	0.00	496.00	2	2,868	0.07%
2023/05/29	0	0.00	0.5	505.00	508.00	-0.5	2,835	-0.02%
2023/05/26	1	499.00	2.1	503.00	502.00	-1.1	2,797	-0.04%
2023/05/25	0	0.00	4	501.88	507.00	-4	2,742	-0.15%
2023/05/24	3	487.50	2	491.00	492.50	1	2,711	0.04%
2023/05/23	1	490.50	1	494.00	493.50	0	2,689	0.00%
2023/05/22	6.1	489.53	1	492.50	493.00	5.1	2,684	0.19%
2023/05/19	2	499.00	4	500.88	495.50	-2	2,674	-0.07%
2023/05/18	0.1	494.00	1.1	499.73	500.00	-1	2,777	-0.04%
2023/05/17	12.1	490.87	1	489.50	488.50	11.1	2,793	0.40%
2023/05/16	1	490.00	0	493.50	491.00	1	2,854	0.03%
2023/05/15	0	490.00	0.2	490.50	488.00	-0.2	2,865	-0.01%
2023/05/12	0	0.00	0	497.00	496.00	0	2,884	0.00%
2023/05/11	0	0.00	0	497.00	490.00	0	2,961	0.00%
2023/05/10	0.2	495.00	1	494.00	494.50	-0.8	2,965	-0.03%
2023/05/09	2	489.50	2	499.50	500.00	0	2,957	0.00%
2023/05/08	1	506.00	0	0.00	504.00	1	2,943	0.03%
2023/05/05	0	0.00	3	505.34	506.00	-3	2,957	-0.10%
2023/05/04	1.2	490.75	0	0.00	493.50	1.2	2,967	0.04%
2023/05/03	0	0.00	1	495.50	498.00	-1	2,986	-0.03%
2023/05/02	0	0.00	2	504.00	502.00	-2	3,036	-0.07%
2023/04/28	0.1	496.00	2	495.00	496.00	-1.9	3,122	-0.06%
2023/04/27	2	487.50	1	493.00	492.00	1	3,153	0.03%
2023/04/26	0	0.00	2	493.50	495.00	-2	3,150	-0.06%
2023/04/25	6	491.67	1	490.50	490.50	5	3,155	0.16%
2023/04/24	0.3	506.00	3	505.00	507.00	-2.7	3,135	-0.09%
2023/04/21	15.2	503.19	3	500.33	495.50	12.2	3,149	0.39%
2023/04/20	2	522.50	0	0.00	518.00	2	3,144	0.06%
2023/04/19	3.2	535.94	0	0.00	535.00	3.2	3,233	0.10%
2023/04/18	0	0.00	7	547.43	538.00	-7	3,290	-0.21%
2023/04/17	15	542.13	2	554.00	542.00	13	3,321	0.39%
2023/04/14	2	550.00	27.2	549.73	553.00	-25.2	3,301	-0.76%
2023/04/13	0	542.00	3	543.34	542.00	-3	3,262	-0.09%
2023/04/12	0	0.00	2.1	540.43	542.00	-2.1	3,214	-0.07%
2023/04/11	0	528.00	0	0.00	527.00	0	3,148	0.00%
2023/04/10	0	0.00	3.1	529.67	530.00	-3.1	3,136	-0.10%
2023/04/07	1	516.00	0	521.00	516.00	1	3,105	0.03%
2023/04/06	0	0.00	2	517.00	520.00	-2	3,098	-0.06%
2023/03/31	0	0.00	0	530.00	529.00	0	3,095	0.00%
2023/03/29	0	0.00	9.2	521.02	520.00	-9.2	3,103	-0.30%
2023/03/28	1	536.00	4	533.00	531.00	-3	3,146	-0.10%
2023/03/27	0	525.00	4	530.50	533.00	-4	3,138	-0.13%
2023/03/24	0	525.00	5	525.20	527.00	-5	3,153	-0.16%
2023/03/23	0	0.00	2.1	512.00	517.00	-2.1	3,147	-0.07%
2023/03/22	1	505.00	0	0.00	505.00	1	3,139	0.03%
2023/03/21	0	0.00	2	507.50	505.00	-2	3,160	-0.06%
2023/03/20	1.2	500.17	0	0.00	500.00	1.2	3,157	0.04%
2023/03/17	1.2	490.76	2	491.00	496.00	-0.8	3,177	-0.03%
2023/03/16	6	485.42	4	484.75	486.50	2	3,182	0.06%
2023/03/15	4.1	498.05	0	0.00	492.00	4.1	3,179	0.13%
2023/03/14	6.1	507.18	0	0.00	505.00	6.1	3,132	0.19%
2023/03/13	1.1	516.43	0	0.00	519.00	1.1	3,134	0.03%
2023/03/10	9.1	522.16	2	523.50	518.00	7.1	3,165	0.22%
2023/03/09	5	550.20	2	542.02	541.00	3	3,173	0.09%
2023/03/08	1	552.00	0	0.00	550.00	1	3,208	0.03%
2023/03/07	3	556.67	2	561.00	559.00	1	3,204	0.03%
2023/03/06	2	546.00	2	546.53	557.00	0	3,199	0.00%
2023/03/03	1	538.00	4	546.24	539.00	-3	3,168	-0.09%
2023/03/02	1	535.00	0	0.00	531.00	1	3,150	0.03%
2023/03/01	8	530.50	2	536.50	538.00	6	3,141	0.19%
2023/02/24	1	537.00	2	541.50	538.00	-1	3,104	-0.03%
2023/02/23	2	538.50	2	541.00	543.00	0	3,113	0.00%
2023/02/22	8	543.50	7	542.57	541.00	1	3,120	0.03%
2023/02/21	7	561.86	10	557.70	560.00	-3	3,121	-0.10%
2023/02/17	1.1	570.05	2	571.00	569.00	-1	3,234	-0.03%
2023/02/16	0	572.00	4	568.21	575.00	-4	3,252	-0.12%
2023/02/15	4	542.50	11.3	543.80	545.00	-7.3	3,223	-0.23%
2023/02/14	8	525.63	6.1	537.27	540.00	1.9	3,220	0.06%
2023/02/10	1.1	511.72	3	515.33	516.00	-1.9	3,293	-0.06%
2023/02/09	31.1	508.72	1	511.00	511.00	30.1	3,308	0.91%
2023/02/08	2	531.51	1	534.90	531.00	1	3,286	0.03%
2023/02/07	0	532.00	0	531.00	529.00	0	3,329	0.00%
2023/02/06	1	534.00	0	0.00	533.00	1	3,371	0.03%
2023/02/02	1	545.00	1.3	541.40	541.00	-0.3	3,458	-0.01%
2023/02/01	1.1	542.64	0	0.00	540.00	1.1	3,470	0.03%
2023/01/31	0.2	537.00	4.3	538.63	540.00	-4.1	3,468	-0.12%
2023/01/30	1.1	534.18	3.8	534.17	532.00	-2.7	3,436	-0.08%
2023/01/17	0	0.00	1	521.00	519.00	-1	3,372	-0.03%
2023/01/16	1	516.00	0.2	513.00	513.00	0.8	3,347	0.02%
2023/01/13	4	513.50	1	515.14	514.00	3	3,380	0.09%
2023/01/12	0	520.00	0	0.00	520.00	0	3,399	0.00%
2023/01/11	2	530.00	3	528.33	528.00	-1	3,430	-0.03%
2023/01/10	2.2	531.16	5.8	529.28	535.00	-3.6	3,429	-0.10%
2023/01/09	0	522.00	17.8	520.00	525.00	-17.7	3,404	-0.52%
2023/01/06	3	491.67	3	490.68	496.00	0	3,316	0.00%
2023/01/05	1	484.00	14.1	478.64	485.50	-13.1	3,296	-0.40%
2023/01/04	1	466.00	1	466.00	465.00	0	3,310	0.00%
2023/01/03	4	460.00	2	459.00	465.50	2	3,399	0.06%
2022/12/30	3	456.00	1	464.00	451.00	2	3,420	0.06%
2022/12/29	0	455.00	0	0.00	455.50	0	3,424	0.00%
2022/12/28	1	458.00	0	0.00	458.00	1	3,456	0.03%
2022/12/27	1.1	464.62	0	0.00	464.50	1.1	3,470	0.03%
2022/12/26	1	465.00	3.1	464.06	462.50	-2.1	3,473	-0.06%
2022/12/23	1	457.56	0	0.00	460.00	1	3,489	0.03%
2022/12/22	0	0.00	1.1	465.10	466.50	-1.1	3,506	-0.03%
2022/12/21	8.1	457.00	0	0.00	454.50	8.1	3,514	0.23%
2022/12/20	3.1	458.85	0	0.00	455.50	3.1	3,547	0.09%
2022/12/19	2.1	476.39	0	0.00	472.00	2.1	3,539	0.06%
2022/12/16	1	484.00	0	0.00	480.50	1	3,536	0.03%
2022/12/15	1	489.00	7.8	488.45	495.00	-6.8	3,506	-0.19%
2022/12/14	4	485.50	1	482.50	486.00	3	3,532	0.08%
2022/12/12	4	478.00	4	481.00	485.50	0	3,583	0.00%
2022/12/09	4	487.63	5	484.61	479.00	-1	3,600	-0.03%
2022/12/08	3	480.83	2	484.75	478.50	1	3,599	0.03%
2022/12/07	3.1	484.38	0	0.00	484.50	3.1	3,592	0.09%
2022/12/06	3.2	495.57	10.3	500.13	491.00	-7.1	3,580	-0.20%
2022/12/05	3	496.67	9.5	499.21	502.00	-6.5	3,582	-0.18%
2022/12/02	1.2	489.04	9.2	484.71	489.50	-8	3,542	-0.22%
2022/12/01	3	472.33	5.3	475.82	473.00	-2.3	3,544	-0.06%
2022/11/30	4	458.38	4.1	456.28	463.00	-0.1	3,479	0.00%
2022/11/29	2	439.50	0	0.00	438.00	2	3,419	0.06%
2022/11/28	2	438.25	0	0.00	437.50	2	3,412	0.06%
2022/11/25	1	452.00	0	451.00	445.00	1	3,397	0.03%
2022/11/24	1	448.50	0	0.00	452.00	1	3,392	0.03%
2022/11/23	3	450.97	0	0.00	449.00	3	3,382	0.09%
2022/11/21	1.6	457.48	0	0.00	454.00	1.6	3,392	0.05%
2022/11/18	1.1	464.62	1	455.50	453.50	0.1	3,373	0.00%
2022/11/17	4	464.50	1	462.00	466.00	3	3,349	0.09%
2022/11/16	2	456.00	4.4	453.36	461.00	-2.4	3,355	-0.07%
2022/11/15	2	449.00	0.1	450.45	455.00	1.9	3,294	0.06%
2022/11/14	0.5	439.05	2	437.00	439.50	-1.5	3,241	-0.05%
2022/11/11	0	0.00	5.7	447.29	445.50	-5.7	3,187	-0.18%
2022/11/10	2.4	419.94	0	421.50	421.50	2.4	3,081	0.08%
2022/11/09	3	416.50	14.7	413.86	424.00	-11.7	3,065	-0.38%
2022/11/08	0	0.00	0.7	392.09	393.50	-0.7	3,012	-0.02%
2022/11/07	0	0.00	2.8	389.01	382.00	-2.8	2,984	-0.09%
2022/11/04	0.4	388.00	2.8	389.28	389.50	-2.4	2,986	-0.08%
2022/11/03	5.2	384.60	7	379.98	389.50	-1.8	2,937	-0.06%
2022/11/02	3.6	379.06	3	379.18	381.50	0.6	2,891	0.02%
2022/11/01	7.5	370.75	15.4	375.46	379.00	-7.9	2,863	-0.28%
2022/10/31	8.2	359.05	29	347.43	367.00	-20.8	2,807	-0.74%
2022/10/19	27.1	274.69	1	268.00	268.00	26.1	2,763	0.94%
2022/10/18	10	283.00	15	280.40	278.50	-5	2,727	-0.18%
2022/10/17	0	0.00	1	270.00	278.50	-1	2,718	-0.04%
2022/10/14	2	276.76	3.1	276.39	277.50	-1.1	2,742	-0.04%
2022/10/13	6.1	270.12	4	270.00	264.00	2.1	2,756	0.07%
2022/10/12	2.2	269.50	0	0.00	270.50	2.2	2,754	0.08%
2022/10/11	0.1	275.00	6	275.18	272.50	-5.9	2,742	-0.22%
2022/10/07	6.1	289.34	2	288.00	287.00	4.1	2,735	0.15%
2022/10/06	2	296.00	0	0.00	294.50	2	2,719	0.07%
2022/10/05	1	300.00	4	296.50	297.50	-3	2,752	-0.11%
2022/10/04	1	287.00	1.1	287.91	287.50	-0.1	2,772	0.00%
2022/10/03	1	275.50	1	279.94	281.00	0	2,786	0.00%
2022/09/30	2	265.50	0	0.00	269.00	2	2,830	0.07%
2022/09/29	7.1	276.76	3	280.67	271.00	4.1	2,818	0.14%
2022/09/28	2.1	285.93	2	291.75	285.00	0.1	2,767	0.00%
2022/09/26	1.1	303.01	16	304.94	297.00	-14.9	2,853	-0.52%
2022/09/22	0.1	323.00	0	0.00	322.50	0.1	2,962	0.00%
2022/09/20	0	0.00	0	335.00	333.50	0	2,976	0.00%
2022/09/16	2	333.00	0	332.00	332.00	2	2,991	0.07%
2022/09/15	4	336.00	4.1	337.82	338.00	-0.1	2,977	0.00%
2022/09/14	1	324.00	3	324.33	325.00	-2	2,956	-0.07%
2022/09/13	1	333.00	3	332.00	333.00	-2	2,951	-0.07%
2022/09/12	0.2	335.75	3	337.83	333.00	-2.8	2,987	-0.09%
2022/09/08	2	330.25	4.1	333.57	335.00	-2.1	2,968	-0.07%
2022/09/07	0	316.00	2	312.00	316.00	-2	2,901	-0.07%
2022/09/05	0	309.00	0	0.00	308.50	0	2,920	0.00%
2022/09/02	2.1	314.05	1	314.50	312.50	1.1	2,913	0.04%
2022/09/01	4	318.00	0	0.00	317.00	4	2,885	0.14%
2022/08/31	4	324.63	0.1	319.50	328.50	4	2,863	0.14%
2022/08/30	1.1	317.05	5	317.50	317.50	-3.9	2,851	-0.14%
2022/08/29	8.1	315.55	1	317.50	317.50	7.1	2,832	0.25%
2022/08/26	1	332.00	0	332.50	332.00	1	2,781	0.04%
2022/08/22	2	328.75	0	0.00	327.00	2	2,845	0.07%
2022/08/19	1	332.00	1	330.50	332.00	0	2,847	0.00%
2022/08/18	1	326.00	0	0.00	327.50	1	2,833	0.04%
2022/08/17	1	329.97	0	0.00	329.00	1	2,822	0.04%
2022/08/15	1	334.50	0	333.50	334.50	1	2,800	0.04%
2022/08/12	2	321.50	4	327.88	330.00	-2	2,799	-0.07%
2022/08/11	0	0.00	3	325.00	326.50	-3	2,769	-0.11%
2022/08/10	3	318.83	2	319.50	319.00	1	2,773	0.04%
2022/08/09	3	323.00	1	325.00	325.00	2	2,791	0.07%
2022/08/08	0	0.00	2	322.50	325.00	-2	2,811	-0.07%
2022/08/05	1	324.00	1	320.00	323.00	0	2,818	0.00%
2022/08/04	7	315.00	0	0.00	317.00	7	2,824	0.25%
2022/08/03	2	325.75	5	326.80	326.50	-3	2,773	-0.11%
2022/08/02	10.1	330.12	4	326.88	325.50	6.1	2,804	0.22%
2022/08/01	2	336.75	2	340.00	341.00	0	2,776	0.00%
2022/07/29	2	343.00	3	343.67	342.00	-1	2,789	-0.04%
2022/07/28	1	341.00	1.1	340.66	340.50	-0.1	2,792	0.00%
2022/07/27	0	0.00	1	342.50	342.50	-1	2,786	-0.04%
2022/07/26	0	0.00	1	336.00	336.50	-1	2,779	-0.04%
2022/07/25	0	0.00	1	336.50	337.00	-1	2,806	-0.04%
2022/07/22	6.1	333.17	1	337.00	333.50	5.1	2,810	0.18%
2022/07/21	0	0.00	5	332.30	336.50	-5	2,826	-0.18%
2022/07/20	1	323.00	1	326.50	322.50	0	2,791	0.00%
2022/07/19	2.1	324.23	1	326.50	326.00	1.1	2,770	0.04%
2022/07/18	1	321.50	4	323.38	326.50	-3	2,759	-0.11%
2022/07/15	7	318.71	1	319.50	318.50	6	2,725	0.22%
2022/07/14	2	316.50	2	320.00	320.00	0	2,711	0.00%
2022/07/13	2	318.00	9	318.06	318.00	-7	2,698	-0.26%
2022/07/12	12.1	310.60	7	312.64	309.00	5.1	2,648	0.19%
2022/07/11	2	303.00	1	303.50	304.00	1	2,589	0.04%
2022/07/08	9	310.56	10.1	308.11	308.50	-1.1	2,561	-0.04%
2022/07/07	1	281.00	6	286.50	291.00	-5	2,477	-0.20%
2022/07/06	6	281.67	4	284.50	280.00	2	2,465	0.08%
2022/07/05	10	279.60	6	286.33	284.50	4	2,455	0.16%
2022/07/04	5.2	278.62	10	279.80	278.00	-4.8	2,403	-0.20%
2022/07/01	11.1	291.90	11	288.41	282.00	0.1	2,373	0.00%
2022/06/30	7	310.22	5	307.60	308.00	2	2,292	0.09%
2022/06/29	3	323.54	2	324.75	325.00	1	2,259	0.05%
2022/06/28	10	332.65	3	331.00	332.00	7	2,242	0.31%
2022/06/27	1	334.00	5	337.20	341.50	-4	2,254	-0.18%
2022/06/24	2	329.50	0	0.00	328.00	2	2,231	0.09%
2022/06/23	3.2	333.75	2.5	332.10	331.50	0.7	2,215	0.03%
2022/06/22	4	341.76	1	341.50	335.50	3	2,187	0.14%
2022/06/21	0	345.00	1	349.50	353.00	-1	2,166	-0.05%
2022/06/20	12	343.59	3	343.00	342.00	9	2,165	0.42%
2022/06/17	4.2	355.47	2	358.50	354.00	2.2	2,161	0.10%
2022/06/16	6	373.36	0	0.00	368.00	6	2,151	0.28%
2022/06/15	0	384.00	1	383.00	383.50	-1	2,264	-0.04%
2022/06/14	7.2	377.01	4	377.25	377.00	3.2	2,317	0.14%
2022/06/13	3	386.66	1	390.00	384.00	2	2,303	0.09%
2022/06/09	0	0.00	1.1	403.46	405.00	-1.1	2,318	-0.05%
2022/06/08	2	408.75	3	413.33	403.00	-1	2,314	-0.04%
2022/06/07	0	407.50	0	0.00	407.00	0	2,320	0.00%
2022/06/06	1	403.04	0	0.00	410.50	1	2,346	0.04%
2022/06/02	1	406.00	3	406.00	407.00	-2	2,374	-0.08%
2022/05/31	0	0.00	0.1	402.50	405.00	-0.1	2,444	0.00%
2022/05/30	1	398.50	0	398.50	399.50	1	2,397	0.04%
2022/05/27	0	391.50	2	392.00	393.00	-2	2,401	-0.08%
2022/05/26	1.1	388.68	2	389.00	385.50	-0.9	2,443	-0.04%
2022/05/25	0	0.00	1	386.50	387.50	-1	2,482	-0.04%
2022/05/24	2.1	384.52	1	390.50	382.00	1.1	2,548	0.04%
2022/05/23	1	398.50	1	391.50	390.00	0	2,586	0.00%
2022/05/20	0	397.25	2	395.50	395.00	-2	2,622	-0.08%
2022/05/19	4	394.25	3	391.00	398.00	1	2,634	0.04%
2022/05/18	0	0.00	0.1	406.00	401.00	-0.1	2,643	0.00%
2022/05/17	1	396.00	1	388.01	397.00	0	2,639	0.00%
2022/05/16	1	382.50	0	0.00	381.50	1	2,623	0.04%
2022/05/13	0	0.00	3	383.50	383.00	-3	2,612	-0.11%
2022/05/12	5.1	382.53	1	386.50	378.00	4.1	2,629	0.15%
2022/05/11	2.2	391.59	1	393.50	392.00	1.2	2,631	0.05%
2022/05/10	1	391.00	1	395.50	392.50	0	2,684	0.00%
2022/05/09	0.1	401.00	0	0.00	398.50	0.1	2,651	0.00%
2022/05/05	0	0.00	0.1	415.00	417.00	-0.1	2,680	0.00%
2022/05/04	0	0.00	1	406.50	408.50	-1	2,693	-0.04%
2022/04/29	0	406.50	0	0.00	404.50	0	2,759	0.00%
2022/04/27	0	0.00	0.1	404.00	407.00	-0.1	2,815	0.00%
2022/04/26	0	0.00	1	397.00	399.00	-1	2,847	-0.04%
2022/04/25	0	395.00	1	394.50	393.50	-1	2,931	-0.03%
2022/04/22	1.1	405.18	0	0.00	405.50	1.1	2,949	0.04%
2022/04/19	1	412.50	1	413.00	413.00	0	3,081	0.00%
2022/04/15	0	405.00	1	404.00	405.00	-1	3,190	-0.03%
2022/04/14	0	0.00	1	405.96	406.00	-1	3,274	-0.03%
2022/04/13	0	0.00	3	401.00	401.00	-3	3,356	-0.09%
2022/04/12	4	391.38	1	389.50	393.00	3	3,491	0.09%
2022/04/11	1.1	398.67	0	0.00	398.00	1.1	3,799	0.03%
2022/04/08	0	413.50	0	0.00	413.00	0	3,859	0.00%
2022/04/07	0.1	417.94	0	0.00	409.00	0.1	3,871	0.00%
2022/04/06	1	420.00	0	0.00	423.50	1	3,865	0.03%
2022/04/01	2	427.00	1	430.00	426.00	1	3,930	0.03%
2022/03/31	1	436.00	0	0.00	434.00	1	3,953	0.03%
2022/03/30	1	442.00	5.2	441.20	440.00	-4.2	3,984	-0.11%
2022/03/29	1	428.50	0	0.00	429.50	1	4,017	0.02%
2022/03/28	2	421.50	3	428.67	431.50	-1	4,080	-0.02%
2022/03/25	2	436.00	0	0.00	430.50	2	4,082	0.05%
2022/03/24	2	427.77	1	432.97	433.00	1	4,076	0.02%
2022/03/23	4	434.00	2	433.00	433.00	2	4,085	0.05%
2022/03/22	0	0.00	7	426.00	432.00	-7	4,078	-0.17%
2022/03/21	6	420.99	3	421.50	418.50	3	4,040	0.08%
2022/03/18	25.6	423.85	35.4	421.75	423.50	-9.7	4,022	-0.24%
2022/03/17	1	431.00	3.1	439.96	445.50	-2.1	3,898	-0.05%
2022/03/16	0	417.50	0	0.00	417.50	0	3,845	0.00%
2022/03/15	4	424.64	0	0.00	420.00	4	3,842	0.10%
2022/03/11	0	433.41	0	0.00	434.00	0	3,873	0.00%
2022/03/10	0	0.00	9	434.22	436.00	-9	3,901	-0.23%
2022/03/09	2.1	420.48	2	425.25	423.50	0.1	3,908	0.00%
2022/03/08	3.1	420.76	6	415.75	414.50	-2.9	3,907	-0.08%
2022/03/07	7.1	433.63	1	439.67	427.00	6.1	3,897	0.16%
2022/03/04	2.1	451.80	0	0.00	450.50	2.1	3,893	0.05%
2022/03/03	3	467.67	4.5	462.40	459.50	-1.5	3,924	-0.04%
2022/03/02	0	0.00	0.2	459.00	462.50	-0.2	3,956	-0.01%
2022/03/01	0	0.00	3.1	461.33	465.00	-3.1	3,973	-0.08%
2022/02/25	2.1	448.43	9	450.22	451.50	-6.9	3,971	-0.17%
2022/02/24	3.5	452.36	1	458.00	448.00	2.5	3,958	0.06%
2022/02/23	5.4	466.22	2	472.00	463.50	3.4	3,927	0.09%
2022/02/22	0	0.00	1	469.50	469.50	-1	3,930	-0.03%
2022/02/21	0	0.00	2.1	475.02	479.50	-2.1	3,963	-0.05%
2022/02/18	0	464.00	1	461.00	473.00	-1	4,013	-0.02%
2022/02/17	1.1	467.69	0	0.00	467.50	1.1	4,028	0.03%
2022/02/16	0	0.00	1	471.00	472.50	-1	4,053	-0.02%
2022/02/15	1.2	466.72	0	0.00	464.50	1.2	4,054	0.03%
2022/02/14	1	469.00	0	0.00	464.00	1	4,050	0.02%
2022/02/11	4	480.38	2	478.75	482.00	2	4,043	0.05%
2022/02/10	1.5	473.83	5	481.52	489.50	-3.5	4,046	-0.09%
2022/02/09	0	0.00	0.1	462.50	466.00	-0.1	4,002	0.00%
2022/02/07	3	453.67	1	453.00	454.00	2	4,000	0.05%
2022/01/26	0.1	454.00	1	458.98	459.00	-1	4,047	-0.02%
2022/01/25	4.1	451.95	0	0.00	451.00	4.1	4,146	0.10%
2022/01/24	2	464.50	0	0.00	463.00	2	4,130	0.05%
2022/01/21	2.1	471.43	1.3	474.65	469.50	0.8	4,123	0.02%
2022/01/20	2	483.25	3	481.85	481.50	-1	4,162	-0.02%
2022/01/19	4.1	492.37	1	496.00	487.50	3.1	4,149	0.07%
2022/01/18	2	508.49	7.2	511.30	502.00	-5.1	4,118	-0.12%
2022/01/17	1	499.00	1.1	493.76	501.00	-0.1	4,049	0.00%
2022/01/14	5.1	485.66	2.1	487.07	492.00	3	4,047	0.07%
2022/01/13	2.5	498.49	0	499.00	498.00	2.4	4,035	0.06%
2022/01/12	2	507.00	2.4	506.00	510.00	-0.4	4,026	-0.01%
2022/01/11	7.2	504.49	2	509.00	501.00	5.2	4,009	0.13%
2022/01/10	0	0.00	3.4	518.53	519.00	-3.4	3,956	-0.09%
2022/01/07	2	523.50	5.1	521.27	515.00	-3.1	3,941	-0.08%
2022/01/06	4.1	524.27	2	524.00	523.00	2.1	3,850	0.05%
2022/01/05	7	531.00	7	532.71	535.00	0	3,789	0.00%
2022/01/04	1	526.95	16.9	514.75	533.00	-15.9	3,671	-0.43%
2022/01/03	3	490.83	1.5	487.41	491.00	1.5	3,353	0.04%
2021/12/30	0.6	479.50	0	0.00	479.50	0.6	3,300	0.02%
2021/12/29	2.2	476.22	0	0.00	474.00	2.2	3,332	0.06%
2021/12/28	1	478.00	4	480.75	478.00	-3	3,367	-0.09%
2021/12/27	0	480.00	1	481.50	481.50	-1	3,348	-0.03%
2021/12/24	3.4	477.27	3.1	477.51	473.00	0.3	3,395	0.01%
2021/12/23	1.1	475.00	3	471.33	476.00	-1.9	3,393	-0.06%
2021/12/22	1	469.00	2.3	466.93	469.50	-1.3	3,393	-0.04%
2021/12/21	0	0.00	0	454.00	455.00	0	3,368	0.00%
2021/12/20	0	448.00	1.2	449.00	448.00	-1.2	3,366	-0.04%
2021/12/17	0.1	447.50	0	0.00	447.00	0.1	3,378	0.00%
2021/12/16	1.1	452.50	0	453.50	451.00	1.1	3,379	0.03%
2021/12/14	2.1	451.48	1	449.00	448.50	1.1	3,425	0.03%
2021/12/13	1	447.50	1	456.00	456.50	0	3,448	0.00%
2021/12/10	4	447.75	3	448.67	447.50	1	3,480	0.03%
2021/12/09	1.2	453.91	1.1	455.95	453.50	0.1	3,497	0.00%
2021/12/08	0	0.00	12	456.75	454.50	-12	3,501	-0.34%
2021/12/07	2.1	456.86	6	456.00	456.00	-3.9	3,505	-0.11%
2021/12/06	3	466.33	3	468.17	465.00	0	3,491	0.00%
2021/12/03	1	472.46	5.1	471.57	472.50	-4.1	3,533	-0.12%
2021/12/02	4.1	464.04	0.1	465.00	465.00	4	3,524	0.11%
2021/12/01	1	462.50	1.1	465.37	465.00	-0.1	3,536	0.00%
2021/11/30	5	464.92	0	468.82	456.50	5	3,534	0.14%
2021/11/29	1.1	447.14	1.4	457.28	459.50	-0.3	3,527	-0.01%
2021/11/26	2	455.88	0	0.00	452.00	2	3,537	0.06%
2021/11/25	1	467.51	0.2	470.31	465.00	0.8	3,565	0.02%
2021/11/24	0	0.00	2	466.75	468.00	-2	3,593	-0.06%
2021/11/23	3.1	461.34	1	462.96	463.00	2.1	3,634	0.06%
2021/11/22	2.2	462.30	4.1	463.16	466.00	-1.9	3,701	-0.05%
2021/11/19	1	458.03	6	458.42	463.00	-5	3,720	-0.13%
2021/11/18	6.3	454.44	3.5	455.89	456.00	2.8	3,746	0.07%
2021/11/17	17.1	441.78	8.1	445.78	448.00	9	3,775	0.24%
2021/11/16	3.3	438.43	4	438.50	436.50	-0.7	3,871	-0.02%
2021/11/15	0	0.00	3.3	441.39	442.00	-3.3	4,120	-0.08%
2021/11/12	0	0.00	1	434.50	429.50	-1	4,155	-0.02%
2021/11/11	0	0.00	1	430.00	429.50	-1	4,196	-0.02%
2021/11/10	4	431.00	8	430.44	430.00	-4	4,274	-0.09%
2021/11/09	3.5	425.43	3	427.34	429.00	0.5	4,380	0.01%
2021/11/08	6.4	418.71	1	420.50	419.00	5.4	4,358	0.12%
2021/11/05	0.1	425.00	0.3	425.06	425.50	-0.2	4,396	-0.01%
2021/11/04	10	423.35	2	424.50	423.00	8	4,430	0.18%
2021/11/03	3.4	420.66	15.1	421.79	422.50	-11.7	4,458	-0.26%
2021/11/02	31.3	412.70	15	410.17	410.00	16.3	4,405	0.37%
2021/11/01	3	430.33	6.3	427.95	427.00	-3.3	4,322	-0.08%
2021/10/29	1	435.06	0	0.00	434.00	1	4,311	0.02%
2021/10/28	12.1	441.37	18.3	442.26	438.50	-6.2	4,310	-0.14%
2021/10/27	10.3	426.23	1	425.76	430.50	9.3	4,235	0.22%
2021/10/26	2.3	428.22	3	427.33	427.50	-0.7	4,261	-0.02%
2021/10/25	2	419.51	4	422.63	427.00	-2	4,254	-0.05%
2021/10/22	1	417.00	1	420.00	421.50	0	4,333	0.00%
2021/10/21	8	419.83	6	419.58	419.50	2	4,442	0.05%
2021/10/20	2	425.00	3	423.00	426.00	-1	4,495	-0.02%
2021/10/19	0	419.63	0	0.00	419.00	0	4,510	0.00%
2021/10/18	0	411.50	0.1	414.73	410.50	-0.1	4,589	0.00%
2021/10/15	1.1	412.31	2.1	417.47	417.00	-1	4,678	-0.02%
2021/10/14	3	405.34	3	405.51	405.50	0	4,697	0.00%
2021/10/13	3.1	402.56	3	404.49	402.00	0	4,753	0.00%
2021/10/12	1	409.97	1.1	409.21	414.00	0	4,751	0.00%
2021/10/08	4	418.37	2	410.00	410.00	2	4,767	0.04%
2021/10/07	2	410.75	1	411.00	415.50	1	4,774	0.02%
2021/10/06	6.1	408.02	26	403.27	403.00	-19.9	4,785	-0.42%
2021/10/05	9	405.84	6	409.25	417.00	3	4,777	0.06%
2021/10/04	2	421.99	3	413.17	409.50	-1	4,776	-0.02%
2021/10/01	2.2	430.53	2.1	418.14	418.00	0.1	4,818	0.00%
2021/09/30	5.1	443.55	2	442.50	442.50	3.1	4,943	0.06%
2021/09/29	6.1	441.01	7.1	441.82	439.00	-1	5,106	-0.02%
2021/09/28	8	453.44	2	459.25	453.00	6	5,152	0.12%
2021/09/27	2.2	466.05	4	466.75	466.00	-1.8	5,162	-0.04%
2021/09/24	5	470.60	4	473.75	469.00	1	5,315	0.02%
2021/09/23	0	0.00	3	468.83	469.00	-3	5,496	-0.05%
2021/09/22	5	459.60	3	457.67	463.00	2	5,528	0.04%
2021/09/17	0	0.00	1	464.00	470.50	-1	5,571	-0.02%
2021/09/16	5	462.49	3	464.50	461.50	2	5,573	0.04%
2021/09/15	5.2	468.73	6	472.83	466.00	-0.8	5,586	-0.01%
2021/09/14	2	484.00	0	484.00	481.00	2	5,612	0.04%
2021/09/13	2	485.75	2	482.75	484.00	0	5,671	0.00%
2021/09/10	3	480.17	3	475.17	481.50	0	5,759	0.00%
2021/09/08	1.2	468.23	4	465.75	460.50	-2.8	6,141	-0.05%
2021/09/07	3	478.67	2	478.00	477.00	1	6,297	0.02%
2021/09/06	1	480.50	4	480.38	480.50	-3	6,296	-0.05%
2021/09/03	1	482.00	0	0.00	480.50	1	6,299	0.02%
2021/09/02	5.1	483.21	3	489.67	479.50	2.1	6,318	0.03%
2021/09/01	2	487.00	16.1	482.36	489.00	-14.1	6,367	-0.22%
2021/08/31	6.1	474.77	7	475.86	479.50	-0.9	6,399	-0.01%
2021/08/30	3	481.97	23	479.15	484.50	-20	6,386	-0.31%
2021/08/27	8.1	471.79	14.1	476.09	477.00	-6.1	6,368	-0.10%
2021/08/26	9	463.39	7	466.92	464.50	2	6,378	0.03%
2021/08/25	3	464.17	2.4	467.90	472.00	0.6	6,352	0.01%
2021/08/24	4.4	458.82	9	461.89	455.50	-4.6	6,417	-0.07%
2021/08/23	12.1	449.26	3	455.17	454.00	9.1	6,446	0.14%
2021/08/20	33.1	444.18	34	446.51	446.00	-0.9	6,412	-0.01%
2021/08/19	47.5	463.86	7.2	453.10	450.00	40.3	6,317	0.64%
2021/08/18	2	470.00	9	490.11	498.00	-7	6,165	-0.11%
2021/08/17	12.2	481.86	9	482.06	474.00	3.2	6,154	0.05%
2021/08/16	5.3	489.88	2	500.00	492.00	3.3	6,266	0.05%
2021/08/13	14.3	515.05	8	521.13	500.00	6.3	6,284	0.10%
2021/08/12	4	529.01	3	536.33	529.00	1	6,292	0.02%
2021/08/11	10.1	535.46	7.1	533.99	533.00	3	6,487	0.05%
2021/08/10	3.2	531.20	4	531.35	531.00	-0.8	6,647	-0.01%
2021/08/09	6	549.67	3	546.33	545.00	3	6,886	0.04%
2021/08/06	3	556.00	5	556.00	558.00	-2	7,108	-0.03%
2021/08/05	0	560.00	2	558.49	558.00	-2	7,424	-0.03%
2021/08/04	1.1	551.21	1	555.00	554.00	0.1	7,646	0.00%
2021/08/03	2	555.98	0	555.00	553.00	2	7,734	0.03%
2021/08/02	6	552.33	3	555.33	557.00	3	7,840	0.04%
2021/07/30	3	566.00	2.2	570.55	560.00	0.9	7,891	0.01%
2021/07/29	1	570.00	3.1	570.68	571.00	-2.1	7,918	-0.03%
2021/07/28	13.2	572.89	7	574.39	565.00	6.2	8,050	0.08%
2021/07/27	13.6	593.20	10	587.70	581.00	3.6	8,046	0.05%
2021/07/26	5.2	586.27	5	590.83	600.00	0.2	7,969	0.00%
2021/07/23	1.3	590.08	1.3	589.15	589.00	0	7,938	0.00%
2021/07/22	7.1	596.81	6.1	594.51	591.00	1	7,932	0.01%
2021/07/21	2.2	583.26	18.1	577.57	588.00	-15.9	7,887	-0.20%
2021/07/20	9.1	572.88	4.1	568.12	568.00	5	7,901	0.06%
2021/07/19	4	569.50	8	575.13	583.00	-4	7,915	-0.05%
2021/07/16	7.1	577.72	21	577.95	578.00	-13.9	7,949	-0.17%
2021/07/15	6.1	583.88	5	592.00	586.00	1.1	8,102	0.01%
2021/07/14	1.1	582.14	6	579.83	583.00	-4.9	8,112	-0.06%
2021/07/13	37.1	592.61	41.4	584.12	581.00	-4.3	8,160	-0.05%
2021/07/12	35.1	592.74	38	590.26	586.00	-2.9	8,159	-0.04%
2021/07/09	10	587.69	3	587.33	584.00	7	8,206	0.09%
2021/07/08	11.1	597.10	5.2	592.65	590.00	5.9	8,194	0.07%
2021/07/07	10	605.39	19.4	604.31	603.00	-9.4	8,163	-0.12%
2021/07/06	4.1	587.05	11.2	589.27	597.00	-7.1	8,056	-0.09%
2021/07/05	3.1	570.65	13	569.85	571.00	-10	8,071	-0.12%
2021/07/02	3	553.99	3.2	556.73	556.00	-0.2	8,041	0.00%
2021/07/01	14.6	571.77	7	565.43	557.00	7.6	8,044	0.09%
2021/06/29	7	558.16	11.5	559.84	555.00	-4.4	7,936	-0.06%
2021/06/28	1	539.02	5.1	541.17	545.00	-4.1	7,801	-0.05%
2021/06/25	27	537.78	35	535.86	535.00	-8	7,826	-0.10%
2021/06/24	3.1	531.99	4	534.48	530.00	-0.9	7,803	-0.01%
2021/06/23	39.1	530.83	37	534.02	534.00	2.1	7,848	0.03%
2021/06/22	39	535.05	40	525.62	525.00	-1	7,888	-0.01%
2021/06/21	56.1	527.89	30	529.57	527.00	26.1	7,870	0.33%
2021/06/18	8.2	545.31	14.1	550.51	540.00	-5.9	7,826	-0.08%
2021/06/17	19	541.51	14.1	547.62	545.00	4.9	7,778	0.06%
2021/06/16	12	529.33	4	527.51	531.00	8	7,623	0.10%
2021/06/15	4	516.77	13.1	513.29	523.00	-9.1	7,543	-0.12%
2021/06/11	39.1	499.70	34.1	494.01	494.00	5	7,392	0.07%
2021/06/10	3	499.49	4	500.25	500.00	-1	7,461	-0.01%
2021/06/09	2	493.75	4	495.63	496.00	-2	7,502	-0.03%
2021/06/08	37	487.77	43	494.41	497.50	-6	7,606	-0.08%
2021/06/07	40.3	481.65	36.1	477.52	477.50	4.1	7,769	0.05%
2021/06/04	3.2	487.01	2	489.98	491.00	1.2	7,782	0.02%
2021/06/03	0.1	489.85	6	492.18	494.50	-5.9	7,907	-0.07%
2021/06/02	45.3	497.51	39	490.21	486.00	6.3	8,012	0.08%
2021/06/01	38.2	505.94	37	499.76	500.00	1.2	8,032	0.02%
2021/05/31	3.3	503.04	11.1	504.01	505.00	-7.8	8,075	-0.10%
2021/05/28	25.2	488.95	29	492.22	490.00	-3.9	8,049	-0.05%
2021/05/27	8	478.57	4	479.14	478.50	4	8,044	0.05%
2021/05/26	1	481.95	1.1	480.40	481.00	-0.1	8,135	0.00%
2021/05/25	5.3	474.04	9.3	474.59	479.00	-4	8,138	-0.05%
2021/05/24	2	462.94	9	456.56	463.50	-7	8,191	-0.09%
2021/05/21	46	460.00	53	463.06	458.50	-7	8,350	-0.08%
2021/05/20	3	446.50	5.1	443.90	443.50	-2.1	8,331	-0.03%
2021/05/19	6.3	441.15	4	442.00	442.50	2.3	8,333	0.03%
2021/05/18	2	442.25	10.8	439.78	449.00	-8.8	8,340	-0.11%
2021/05/17	22.1	419.99	16.1	415.58	415.50	6	8,427	0.07%
2021/05/14	9.3	440.27	17.1	443.82	440.00	-7.8	8,287	-0.09%
2021/05/13	22.2	419.51	17.1	412.16	409.50	5.1	8,073	0.06%
2021/05/12	30.2	435.81	13.1	441.32	423.00	17.1	7,929	0.22%
2021/05/11	35.4	479.22	4	481.75	469.00	31.4	7,730	0.41%
2021/05/10	11.2	520.17	6	522.17	511.00	5.2	7,695	0.07%
2021/05/07	3	526.33	5	529.20	535.00	-2	7,753	-0.03%
2021/05/06	4.1	500.73	11	500.86	501.00	-7	7,796	-0.09%
2021/05/05	7.2	497.56	1	504.74	490.50	6.1	7,881	0.08%
2021/05/04	16.2	507.08	2	516.50	503.00	14.2	8,049	0.18%
2021/05/03	6.2	524.99	9	527.56	522.00	-2.8	8,230	-0.03%
2021/04/29	4.1	545.27	2.2	548.93	543.00	1.9	8,285	0.02%
2021/04/28	8	549.27	9	549.89	547.00	-1	8,373	-0.01%
2021/04/27	2	556.50	2	558.00	555.00	0	8,464	0.00%
2021/04/26	8	557.63	1.1	558.18	560.00	6.9	8,557	0.08%
2021/04/23	6	558.17	9	560.67	554.00	-3	8,685	-0.03%
2021/04/22	5.1	548.28	9.2	556.99	546.00	-4.1	8,861	-0.05%
2021/04/21	5.3	561.80	5.1	563.38	557.00	0.2	9,069	0.00%
2021/04/20	9.1	573.32	9.5	570.91	571.00	-0.5	9,320	-0.01%
2021/04/19	3	555.03	4	556.25	553.00	-1	9,393	-0.01%
2021/04/16	5	546.62	5.1	548.71	551.00	-0.1	9,653	0.00%
2021/04/15	6	544.83	1.4	547.04	553.00	4.7	10,131	0.05%
2021/04/14	5.3	549.70	3	547.67	546.00	2.3	10,236	0.02%
2021/04/13	4	560.00	1.1	564.41	556.00	2.9	10,413	0.03%
2021/04/12	11	567.55	2	570.00	563.00	9	10,560	0.09%
2021/04/09	16.5	583.30	12.1	581.10	578.00	4.5	10,571	0.04%
2021/04/08	6.5	582.36	13.1	582.70	587.00	-6.7	10,609	-0.06%
2021/04/07	7	566.57	11.1	568.81	570.00	-4.1	10,587	-0.04%
2021/04/06	0	0.00	6	560.67	562.00	-6	10,645	-0.06%
2021/04/01	4.1	548.52	4.1	552.53	553.00	0	10,672	0.00%
2021/03/31	5.2	553.86	0	0.00	553.00	5.2	10,747	0.05%
2021/03/30	1	564.00	2	564.00	563.00	-1	11,057	-0.01%
2021/03/29	6	557.00	3.1	564.26	554.00	2.9	11,140	0.03%
2021/03/26	2	553.07	4	557.00	559.00	-2	11,223	-0.02%
2021/03/25	4.1	543.77	0	0.00	542.00	4.1	11,290	0.04%
2021/03/24	2	553.50	2	554.50	552.00	0	11,327	0.00%
2021/03/23	6	558.33	1	556.09	554.00	5	11,551	0.04%
2021/03/22	3	559.98	3	562.33	563.00	0	11,668	0.00%
2021/03/19	7.1	549.29	9	547.67	552.00	-1.9	11,983	-0.02%
2021/03/18	6.1	559.67	4	561.99	559.00	2	12,076	0.02%
2021/03/17	4.1	570.82	2	573.00	568.00	2.1	12,371	0.02%
2021/03/16	8	581.88	9	587.11	579.00	-1	12,758	-0.01%
2021/03/15	1.4	581.00	2	581.50	580.00	-0.6	13,158	0.00%
2021/03/12	5	576.20	12	576.50	572.00	-7	13,230	-0.05%
2021/03/11	25.1	559.61	28	558.39	565.00	-2.9	13,241	-0.02%
2021/03/10	5	535.60	1	534.00	534.00	4	13,112	0.03%
2021/03/09	23.4	538.43	9.1	537.11	535.00	14.3	13,284	0.11%
2021/03/08	9.4	556.05	5	553.20	547.00	4.4	13,266	0.03%
2021/03/05	10.2	565.42	11	567.55	564.00	-0.8	13,334	-0.01%
2021/03/04	6.3	581.28	3	588.33	575.00	3.3	13,528	0.02%
2021/03/03	7	581.71	3.1	582.57	592.00	4	13,543	0.03%
2021/03/02	11.2	594.28	1	608.00	583.00	10.2	13,585	0.07%
2021/02/26	9.2	596.90	0	0.00	593.00	9.2	13,877	0.07%
2021/02/25	2	616.57	2.1	626.27	614.00	0	14,159	0.00%
2021/02/24	21	622.00	5.2	622.65	612.00	15.9	14,233	0.11%
2021/02/23	10.1	626.63	19	630.90	637.00	-8.9	14,323	-0.06%
2021/02/22	8.1	620.40	13.1	621.22	620.00	-5	14,226	-0.03%
2021/02/19	9.2	604.72	6	607.17	609.00	3.2	14,128	0.02%
2021/02/18	13	615.46	10.1	619.23	612.00	2.9	14,133	0.02%
2021/02/17	7	625.15	20.4	617.33	623.00	-13.4	14,120	-0.09%
2021/02/05	2	589.00	5	591.80	588.00	-3	13,936	-0.02%
2021/02/04	2	583.06	0	592.00	583.00	2	13,989	0.01%
2021/02/03	17	589.71	3	591.67	593.00	14	14,107	0.10%
2021/02/02	10.4	591.49	14	590.14	596.00	-3.6	14,114	-0.03%
2021/02/01	9	563.78	18	567.87	573.00	-9	14,079	-0.06%
2021/01/29	5	581.80	9.1	588.32	574.00	-4.1	13,973	-0.03%
2021/01/28	12.1	579.29	6	582.83	577.00	6.1	13,970	0.04%
2021/01/27	23.1	593.26	12	594.92	597.00	11.1	14,095	0.08%
2021/01/26	23.4	611.95	6.3	608.47	597.00	17.1	14,352	0.12%
2021/01/25	9	630.43	23.4	627.19	626.00	-14.3	14,157	-0.10%
2021/01/22	9	609.56	13	611.15	608.00	-4	13,907	-0.03%
2021/01/21	6	605.99	9.2	603.93	608.00	-3.2	13,821	-0.02%
2021/01/20	12.1	599.51	2	598.00	594.00	10.1	13,714	0.07%
2021/01/19	9	607.22	11.1	610.99	608.00	-2.1	13,633	-0.02%
2021/01/18	14	595.57	17.1	598.25	602.00	-3.1	13,587	-0.02%
2021/01/15	15.3	608.01	16.1	610.57	602.00	-0.8	13,422	-0.01%
2021/01/14	17.1	600.16	24.2	602.50	608.00	-7.1	13,162	-0.05%
2021/01/13	8.4	597.86	21.2	601.34	604.00	-12.8	12,921	-0.10%
2021/01/12	18.6	579.57	23	576.26	575.00	-4.4	12,604	-0.04%
2021/01/11	16	591.56	11.1	589.46	592.00	4.9	12,407	0.04%
2021/01/08	4	563.50	37.1	557.06	572.00	-33.1	12,221	-0.27%
2021/01/07	1	524.00	12	527.25	529.00	-11	11,699	-0.09%
2021/01/06	15.1	517.71	6	515.19	513.00	9.1	11,576	0.08%
2021/01/05	6.1	527.01	11	527.73	528.00	-5	11,391	-0.04%
2021/01/04	3	520.67	5	518.80	520.00	-2	11,327	-0.02%
2020/12/31	12	514.92	9.1	515.72	518.00	2.9	11,391	0.03%
2020/12/30	11	515.38	26	514.62	521.00	-15	11,285	-0.13%
2020/12/29	8	507.50	18.1	508.60	506.00	-10.1	11,147	-0.09%
2020/12/28	8	499.81	6	503.25	502.00	2	11,076	0.02%
2020/12/25	24.1	503.02	8	503.63	500.00	16.1	11,117	0.14%
2020/12/24	42	507.67	55.1	511.05	504.00	-13	11,211	-0.12%
2020/12/23	1	485.50	6.7	486.96	492.00	-5.7	10,873	-0.05%
2020/12/22	7.2	483.29	6.2	477.39	477.50	1	10,803	0.01%
2020/12/21	8.1	483.74	6	480.17	482.00	2.1	10,763	0.02%
2020/12/18	13.1	487.41	13.1	489.20	485.50	0	10,661	0.00%
2020/12/17	22.2	485.34	23.2	485.01	495.00	-1	10,605	-0.01%
2020/12/16	18.9	495.87	52	497.02	495.50	-33.1	10,384	-0.32%
2020/12/15	35.3	502.06	14	494.08	488.50	21.2	10,241	0.21%
2020/12/14	15	515.60	26.1	517.90	520.00	-11.1	9,964	-0.11%
2020/12/11	22	512.41	19	513.00	518.00	3	9,826	0.03%
2020/12/10	18.1	505.39	33.4	507.83	509.00	-15.3	9,487	-0.16%
2020/12/09	30	492.10	36.1	494.10	499.00	-6.1	9,114	-0.07%
2020/12/08	7	467.21	6	464.58	466.50	1	8,669	0.01%
2020/12/07	17.1	460.02	18	460.47	458.50	-0.9	8,607	-0.01%
2020/12/04	12.1	458.33	11	458.00	459.00	1.1	8,562	0.01%
2020/12/03	23.1	463.90	38.1	463.04	460.50	-15.1	8,610	-0.17%
2020/12/02	10.1	449.17	16	449.44	450.00	-5.9	8,368	-0.07%
2020/12/01	15	449.37	16.1	447.24	454.00	-1.1	8,276	-0.01%
2020/11/30	21	446.12	26	447.23	442.00	-5	8,157	-0.06%
2020/11/27	5.1	434.01	10.1	434.27	436.00	-5	7,936	-0.06%
2020/11/26	30	424.65	20	426.00	428.50	10	7,906	0.13%
2020/11/25	33.1	433.09	14	433.77	423.00	19	7,934	0.24%
2020/11/24	26.1	432.71	35.3	436.34	437.50	-9.2	7,624	-0.12%
2020/11/23	15	415.47	14	417.68	418.50	1	7,265	0.01%
2020/11/20	15.1	411.21	22	412.09	412.00	-7	7,173	-0.10%
2020/11/19	8	403.94	11	404.09	404.00	-3	7,018	-0.04%
2020/11/18	7	398.43	10	399.40	399.50	-3	7,016	-0.04%
2020/11/17	4	399.00	4	400.88	398.50	0	7,138	0.00%
2020/11/16	14	396.64	9	399.44	396.50	5	7,492	0.07%
2020/11/13	11	398.00	10.1	397.40	397.00	0.9	7,674	0.01%
2020/11/12	5	395.30	10	395.80	395.50	-5	7,652	-0.07%
2020/11/11	6	390.83	19.2	391.57	392.50	-13.2	7,575	-0.17%
2020/11/10	12	386.00	10.5	390.66	388.00	1.5	7,471	0.02%
2020/11/09	4	386.50	13.8	386.57	388.00	-9.8	7,478	-0.13%
2020/11/06	14.2	383.18	10	383.80	381.50	4.2	7,575	0.06%
2020/11/05	3	385.00	13	384.54	386.50	-10	7,539	-0.13%
2020/11/04	16	381.94	11	382.64	381.50	5	7,496	0.07%
2020/11/03	4	372.39	42	373.25	377.50	-38	7,553	-0.50%
2020/11/02	1	357.00	4	354.13	352.50	-3	7,342	-0.04%
2020/10/30	2.5	351.60	8	358.44	355.50	-5.5	7,515	-0.07%
2020/10/29	3.1	349.69	0	0.00	351.00	3.1	7,518	0.04%
2020/10/28	1	357.00	5	358.00	357.00	-4	7,623	-0.05%
2020/10/27	8.1	357.02	1	355.50	359.00	7.1	7,710	0.09%
2020/10/26	1	361.50	12	360.54	363.00	-11	7,719	-0.14%
2020/10/23	2	353.00	1	354.50	354.00	1	7,812	0.01%
2020/10/22	2	352.50	8	356.75	354.50	-6	8,411	-0.07%
2020/10/20	2	358.75	1	358.50	360.00	1	8,885	0.01%
2020/10/19	3.1	362.26	2	362.50	360.00	1.1	9,021	0.01%
2020/10/16	0	0.00	12	361.46	359.50	-12	9,188	-0.13%
2020/10/15	1	354.00	2	354.75	354.00	-1	9,252	-0.01%
2020/10/14	3	356.50	3	356.16	354.00	0	9,294	0.00%
2020/10/13	5	354.90	8	354.50	356.50	-3	9,387	-0.03%
2020/10/12	13	357.65	3	354.67	353.00	10	9,402	0.11%
2020/10/08	13	361.27	10	362.45	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	356.13	4	356.88	355.50	0	9,463	0.00%
2020/10/05	5	351.90	10	351.95	354.50	-5	9,610	-0.05%
2020/09/30	9	349.83	6	350.00	351.50	3	9,742	0.03%
2020/09/29	6	349.83	16	347.78	348.00	-10	9,854	-0.10%
2020/09/28	2	325.00	0	0.00	331.50	2	10,005	0.02%
2020/09/25	18	326.69	1	327.50	324.00	17	10,214	0.17%
2020/09/24	13	333.61	8	334.75	331.00	5	10,258	0.05%
2020/09/23	7.1	342.56	1	342.00	341.50	6.1	10,305	0.06%
2020/09/22	5	343.90	2	344.50	344.00	3	10,435	0.03%
2020/09/21	18.1	351.80	7	353.29	348.00	11.1	10,815	0.10%
2020/09/18	11	357.36	3	358.50	357.00	8	11,006	0.07%
2020/09/17	0	0.00	3	360.17	357.50	-3	11,223	-0.03%
2020/09/16	8	354.31	1	352.00	353.00	7	11,480	0.06%
2020/09/15	3	355.17	1	356.50	355.50	2	11,677	0.02%
2020/09/14	3	355.83	4	357.13	358.50	-1	11,925	-0.01%
2020/09/11	3	346.18	4	347.00	349.50	-1	12,114	-0.01%
2020/09/10	4	346.25	4	350.88	345.00	0	12,332	0.00%
2020/09/09	4	345.38	3	348.83	350.50	1	12,512	0.01%
2020/09/08	24	347.98	22	347.30	350.00	2	12,543	0.02%
2020/09/07	5	337.30	2	340.50	335.50	3	12,587	0.02%
2020/09/04	6	338.25	1	339.00	340.00	5	12,801	0.04%
2020/09/03	2	338.00	6	340.50	344.00	-4	12,939	-0.03%
2020/09/02	1	334.53	0	0.00	335.00	1	13,002	0.01%
2020/09/01	11	332.77	14	332.29	337.00	-3	13,192	-0.02%
2020/08/31	3	334.83	0	0.00	333.00	3	13,528	0.02%
2020/08/28	2	337.75	7	338.21	340.50	-5	13,726	-0.04%
2020/08/27	5	336.80	3	340.00	336.50	2	13,928	0.01%
2020/08/26	4	333.00	26	332.96	337.00	-22	14,096	-0.16%
2020/08/25	10	334.45	5	335.90	333.00	5	14,292	0.04%
2020/08/24	22	334.70	16	335.97	333.50	6	14,375	0.04%
2020/08/21	14	338.15	28	339.98	344.00	-14	14,441	-0.10%
2020/08/20	44	333.81	17	332.56	330.00	27	14,470	0.19%
2020/08/19	22	365.34	24	359.48	354.50	-2	14,228	-0.01%
2020/08/18	8	374.69	5	375.20	373.00	3	14,298	0.02%
2020/08/17	15	379.90	4	379.25	379.00	11	14,440	0.08%
2020/08/14	5	375.51	10	374.15	375.00	-5	14,667	-0.03%
2020/08/13	25	379.66	9	377.17	376.50	16	15,105	0.11%
2020/08/12	27	383.48	13	388.19	380.50	14	15,219	0.09%
2020/08/11	4	386.00	3	385.50	385.50	1	15,357	0.01%
2020/08/10	23	385.20	11	384.59	384.50	12	15,642	0.08%
2020/08/07	27	397.26	46	399.88	390.00	-19	15,917	-0.12%
2020/08/06	18	393.25	13	395.73	391.50	5	15,909	0.03%
2020/08/05	5	396.30	7	395.64	397.50	-2	15,991	-0.01%
2020/08/04	10.1	391.07	15	390.77	391.00	-4.9	16,000	-0.03%
2020/08/03	6	394.92	7	393.86	390.00	-1	16,227	-0.01%
2020/07/31	2	387.00	6	385.58	389.00	-4	16,468	-0.02%
2020/07/30	11	382.14	10	382.10	381.50	1	16,727	0.01%
2020/07/29	18	378.81	3	379.67	382.50	15	17,464	0.09%
2020/07/28	49	397.53	31	399.13	384.00	18	17,642	0.10%
2020/07/27	18	399.83	42	400.39	406.00	-24	17,457	-0.14%
2020/07/24	17	387.53	5	390.80	389.50	12	17,439	0.07%
2020/07/23	16	392.06	7	390.43	389.50	9	17,949	0.05%
2020/07/22	7	394.21	23.1	394.42	396.00	-16.1	18,359	-0.09%
2020/07/21	9	389.11	12	388.17	388.00	-3	18,441	-0.02%
2020/07/20	2	380.00	3	381.00	382.00	-1	18,646	-0.01%
2020/07/17	4	379.25	10	380.55	379.00	-6	18,968	-0.03%
2020/07/16	4	377.14	10	380.40	377.00	-6	19,192	-0.03%
2020/07/15	5	378.30	5	375.90	374.50	0	19,332	0.00%
2020/07/14	16	380.31	7	379.64	374.00	9	19,688	0.05%
2020/07/13	13	376.81	11	378.23	380.50	2	19,916	0.01%
2020/07/10	16	373.87	11	374.59	370.50	5	20,835	0.02%
2020/07/09	24	382.77	9	380.22	379.50	15	20,941	0.07%
2020/07/08	32	389.59	23	389.33	387.00	9	21,081	0.04%
2020/07/07	39	389.59	26	390.42	392.50	13	21,183	0.06%
2020/07/06	27	376.11	12	376.96	378.50	15	21,407	0.07%
2020/07/03	8	378.88	10	378.55	377.00	-2	21,730	-0.01%
2020/07/02	16.1	377.95	3	379.33	377.00	13.1	21,947	0.06%
2020/07/01	7.1	381.77	5	383.20	379.50	2.1	22,053	0.01%
2020/06/30	38	379.83	21	378.88	381.00	17	22,017	0.08%
2020/06/29	22	394.50	9	395.61	391.00	13	21,701	0.06%
2020/06/24	14	409.50	15	411.50	407.50	-1	21,595	0.00%
2020/06/23	18	407.14	18	406.17	406.00	0	21,573	0.00%
2020/06/22	12	396.50	14	400.04	396.50	-2	21,487	-0.01%
2020/06/19	14	410.46	11	410.82	404.50	3	21,565	0.01%
2020/06/18	6	402.33	10	403.15	405.00	-4	21,525	-0.02%
2020/06/17	14	401.07	12	400.08	399.00	2	21,523	0.01%
2020/06/16	3	393.83	33	391.33	396.00	-30	21,656	-0.14%
2020/06/15	11	382.50	10	381.75	382.00	1	21,862	0.00%
2020/06/12	25	376.02	31	374.71	381.00	-6	22,147	-0.03%
2020/06/11	18.1	388.02	15	387.67	383.50	3.1	22,548	0.01%
2020/06/10	13	397.12	8	397.31	394.50	5	22,704	0.02%
2020/06/09	9	392.50	3	393.00	392.50	6	22,883	0.03%
2020/06/08	13	389.88	20	393.38	393.00	-7	23,169	-0.03%
2020/06/05	26	394.04	15	394.20	387.50	11	23,158	0.05%
2020/06/04	13	400.04	11	400.86	400.50	2	23,039	0.01%
2020/06/03	26	391.15	10	391.95	392.00	16	22,971	0.07%
2020/06/02	14	386.71	14	384.79	383.00	0	22,862	0.00%
2020/06/01	12	379.04	19	381.03	385.50	-7	22,847	-0.03%
2020/05/29	7	368.29	4	369.25	370.50	3	22,950	0.01%
2020/05/28	12	375.50	3	377.33	370.00	9	23,024	0.04%
2020/05/27	3	373.83	2	374.50	376.00	1	23,258	0.00%
2020/05/26	7.1	374.99	16	377.94	371.00	-8.9	23,586	-0.04%
2020/05/25	34	364.99	24	368.77	376.00	10	23,905	0.04%
2020/05/22	7.1	372.11	4	374.50	371.50	3.1	23,914	0.01%
2020/05/21	15	386.00	18	383.11	382.00	-3	23,916	-0.01%
2020/05/20	27	386.89	35	386.11	384.50	-8	23,896	-0.03%
2020/05/19	25.1	375.90	11	373.68	373.00	14.1	23,524	0.06%
2020/05/18	18	377.69	5	373.50	369.00	13	23,519	0.06%
2020/05/15	20	390.68	17	388.12	386.00	3	23,501	0.01%
2020/05/14	24	392.31	22	391.86	385.50	2	23,283	0.01%
2020/05/13	17.1	403.30	14	402.54	402.50	3.1	23,119	0.01%
2020/05/12	33.1	407.85	19	409.03	406.00	14.1	22,927	0.06%
2020/05/11	18	410.53	25	411.04	413.50	-7	22,828	-0.03%
2020/05/08	19	405.79	16	407.75	403.50	3	22,859	0.01%
2020/05/07	27	416.70	12	414.96	410.00	15	22,707	0.07%
2020/05/06	45	415.47	44	415.09	416.00	1	22,443	0.00%
2020/05/05	37	413.24	30	414.30	407.00	7	22,198	0.03%
2020/05/04	29	383.02	24	386.06	391.50	5	21,593	0.02%
2020/04/30	23	389.31	29	389.54	391.00	-6	21,506	-0.03%
2020/04/29	37	385.32	33	383.35	380.00	4	21,313	0.02%
2020/04/28	69	388.64	61	390.89	383.50	8	21,175	0.04%
2020/04/27	44	365.97	54	364.85	379.50	-10	20,727	-0.05%
2020/04/24	16	345.19	10	340.66	345.00	6	20,206	0.03%
2020/04/23	12	346.92	16	345.94	344.00	-4	19,998	-0.02%
2020/04/22	18	330.97	30	332.62	344.00	-12	19,743	-0.06%
2020/04/21	27	334.33	31	330.65	326.00	-4	19,557	-0.02%
2020/04/20	9	340.72	11	340.09	343.00	-2	19,488	-0.01%
2020/04/17	32	344.95	35	345.06	339.50	-3	19,382	-0.02%
2020/04/16	41	339.89	39	340.76	341.50	2	19,076	0.01%
2020/04/15	67	348.93	64	348.05	343.50	3	18,908	0.02%
2020/04/14	16	337.66	15	338.50	338.00	1	18,422	0.01%
2020/04/13	16	333.34	17	336.59	332.50	-1	18,450	-0.01%
2020/04/10	22	341.18	24	340.77	343.00	-2	18,307	-0.01%
2020/04/09	44	341.70	28	339.59	335.00	16	18,420	0.09%
2020/04/08	20	313.18	36	317.96	329.00	-16	17,944	-0.09%
2020/04/07	20	297.88	17	298.24	299.50	3	17,628	0.02%
2020/04/06	24	282.44	21	279.62	288.00	3	17,532	0.02%
2020/04/01	10	274.15	10	273.70	272.50	0	17,404	0.00%
2020/03/31	5	279.10	10	278.80	274.50	-5	17,453	-0.03%
2020/03/30	4	272.38	2	273.50	278.00	2	17,502	0.01%
2020/03/27	12	293.71	8	293.31	280.50	4	17,595	0.02%
2020/03/26	14	285.57	14	286.14	291.50	0	17,504	0.00%
2020/03/25	37	290.78	28	290.39	292.00	9	17,609	0.05%
2020/03/24	21	271.00	34	272.72	274.00	-13	17,409	-0.07%
2020/03/23	25	243.20	25	240.90	252.00	0	17,266	0.00%
2020/03/20	23	246.17	22	245.86	252.00	1	17,066	0.01%
2020/03/19	36	237.16	34	242.94	229.50	2	16,768	0.01%
2020/03/18	27	265.05	18.6	266.35	254.50	8.4	16,462	0.05%
2020/03/17	39	277.33	28	283.59	265.00	11	16,208	0.07%
2020/03/16	44	313.96	47	311.36	290.50	-3	15,777	-0.02%
2020/03/13	18	314.54	20	313.45	320.00	-2	15,477	-0.01%
2020/03/12	18	355.72	19	351.63	345.50	-1	15,311	-0.01%
2020/03/11	17	398.15	13	391.23	383.50	4	14,998	0.03%
2020/03/10	19	382.34	27	383.52	394.50	-8	14,881	-0.05%
2020/03/09	28	391.80	23	391.15	386.00	5	14,982	0.03%
2020/03/06	8	405.56	7	406.79	406.50	1	15,083	0.01%
2020/03/05	12	408.00	15	406.57	410.50	-3	15,072	-0.02%
2020/03/04	25	409.84	17	405.00	400.50	8	14,924	0.05%
2020/03/03	21	424.26	12	429.50	417.00	9	14,662	0.06%
2020/03/02	30	413.88	38	411.07	418.50	-8	14,572	-0.05%
2020/02/27	53	424.47	39	424.99	410.00	14	14,332	0.10%
2020/02/26	28	461.66	13	465.88	441.00	15	13,904	0.11%
2020/02/25	33	489.27	36	487.93	485.00	-3	13,410	-0.02%
2020/02/24	21	472.90	22	472.02	484.50	-1	13,110	-0.01%
2020/02/21	15	467.50	22	466.45	472.00	-7	12,946	-0.05%
2020/02/20	9	461.44	9	461.89	457.50	0	12,798	0.00%
2020/02/19	19	451.68	17	451.47	460.00	2	12,707	0.02%
2020/02/18	21	463.76	9	464.00	450.00	12	12,599	0.10%
2020/02/17	19	453.05	28	452.63	453.00	-9	12,764	-0.07%
2020/02/14	17	448.21	25	451.38	457.00	-8	12,670	-0.06%
2020/02/13	11	444.14	14	447.61	439.00	-3	12,738	-0.02%
2020/02/12	17	444.38	16	445.47	448.00	1	12,673	0.01%
2020/02/11	22	436.75	37	437.68	437.00	-15	12,601	-0.12%
2020/02/10	4	418.88	12	418.71	418.50	-8	12,441	-0.06%
2020/02/07	3	418.50	5.1	418.28	416.50	-2.1	12,358	-0.02%
2020/02/06	15	420.00	2	422.50	417.00	13	12,329	0.11%
2020/02/05	4	416.25	3.1	420.13	413.00	0.9	12,417	0.01%
2020/02/04	10	413.75	11	410.55	418.50	-1	12,328	-0.01%
2020/02/03	14	376.89	27.5	376.40	392.00	-13.5	12,189	-0.11%
2020/01/31	2	380.50	3	385.18	386.50	-1	12,084	-0.01%
2020/01/30	12	376.37	3	385.83	374.00	9	11,931	0.08%
2020/01/20	2	417.00	3	416.00	415.50	-1	11,795	-0.01%
2020/01/17	2	425.00	6	416.50	413.00	-4	11,912	-0.03%
2020/01/16	5	420.90	11	422.86	417.00	-6	11,948	-0.05%
2020/01/15	18	421.75	14	422.00	413.00	4	11,920	0.03%
2020/01/14	10	406.70	10	406.43	419.00	0	11,961	0.00%
2020/01/13	5	390.00	14	388.61	390.00	-9	11,852	-0.08%
2020/01/10	13	397.85	14	396.50	392.50	-1	11,859	-0.01%
2020/01/09	14	397.36	12	396.67	392.00	2	11,944	0.02%
2020/01/08	43.1	393.03	50.2	393.49	387.00	-7.1	11,937	-0.06%
2020/01/07	36	421.85	5	425.40	414.00	31	11,645	0.27%
2020/01/06	10	463.95	14	464.07	460.00	-4	11,658	-0.03%
2020/01/03	16	462.84	11.4	459.51	468.00	4.6	11,967	0.04%
2020/01/02	7	437.36	14	436.36	436.00	-7	11,787	-0.06%
2019/12/31	9	434.11	9	437.33	437.00	0	11,843	0.00%
2019/12/30	13	431.42	27	424.15	436.00	-14	11,735	-0.12%
2019/12/27	0	0.00	9	408.78	411.00	-9	11,692	-0.08%
2019/12/26	15	403.33	10	410.25	402.00	5	12,023	0.04%
2019/12/25	4	400.00	6	401.59	403.50	-2	12,124	-0.02%
2019/12/24	8.1	392.85	6	393.83	395.00	2.1	12,256	0.02%
2019/12/23	6	386.92	5	386.10	383.00	1	12,052	0.01%
2019/12/20	21	392.76	14	396.43	389.50	7	11,942	0.06%
2019/12/19	5	382.70	9	381.89	383.00	-4	11,581	-0.03%
2019/12/18	22	377.98	13	379.38	376.50	9	11,516	0.08%
2019/12/17	3	377.50	6.1	379.57	377.00	-3.1	11,409	-0.03%
2019/12/16	5	379.00	5	378.10	379.00	0	11,374	0.00%
2019/12/13	14	380.25	9	381.99	376.50	5	11,419	0.04%
2019/12/12	15	377.73	3	376.67	381.50	12	11,277	0.11%
2019/12/11	9	377.11	8.1	375.18	378.50	0.9	11,125	0.01%
2019/12/10	1	367.50	6	371.25	368.00	-5	10,969	-0.05%
2019/12/09	8	376.69	11	378.27	372.50	-3	10,944	-0.03%
2019/12/06	3	368.67	4	366.63	369.00	-1	10,805	-0.01%
2019/12/05	9	362.39	8	363.94	362.00	1	10,769	0.01%
2019/12/04	25	365.88	19	366.53	361.00	6	10,820	0.06%
2019/12/03	10	353.20	13	357.85	363.00	-3	10,523	-0.03%
2019/12/02	2	335.00	6	335.83	338.00	-4	10,264	-0.04%
2019/11/29	8	330.50	5	333.50	330.00	3	10,445	0.03%
2019/11/28	6.2	334.92	4	337.13	335.00	2.2	10,723	0.02%
2019/11/27	3.2	333.33	11	334.68	336.50	-7.9	10,677	-0.07%
2019/11/26	5	329.18	9.2	329.88	326.50	-4.1	10,604	-0.04%
2019/11/25	1	319.50	29	321.17	322.50	-28	10,538	-0.27%
2019/11/22	0	0.00	1	319.50	317.00	-1	10,642	-0.01%
2019/11/21	2	315.25	4	320.88	318.50	-2	10,783	-0.02%
2019/11/20	1	318.50	3	320.83	320.00	-2	10,782	-0.02%
2019/11/19	3	321.67	8	322.69	323.50	-5	10,827	-0.05%
2019/11/18	5	320.20	2	320.50	317.50	3	10,776	0.03%
2019/11/15	15	323.07	7	326.07	321.00	8	10,764	0.07%
2019/11/14	14	328.57	29	329.74	326.50	-15	10,669	-0.14%
2019/11/13	1	310.50	1	310.50	310.50	0	10,231	0.00%
2019/11/11	25	292.96	24	287.40	282.50	1	10,261	0.01%
2019/11/08	11.1	308.36	3	308.83	307.00	8.1	10,018	0.08%
2019/11/07	5.3	306.09	1	305.50	306.00	4.3	10,047	0.04%
2019/11/06	7	309.71	3	310.50	307.00	4	9,990	0.04%
2019/11/05	1	312.00	1	312.50	312.00	0	9,972	0.00%
2019/11/04	11	314.32	6	314.17	312.50	5	9,989	0.05%
2019/11/01	11	308.27	14	309.68	316.00	-3	10,092	-0.03%
2019/10/31	9	317.72	13	318.00	314.00	-4	9,931	-0.04%
2019/10/30	7.3	320.64	3	320.67	320.50	4.3	9,866	0.04%
2019/10/29	6	318.58	10	319.75	318.00	-4	9,798	-0.04%
2019/10/28	1	317.50	6	317.42	316.50	-5	9,828	-0.05%
2019/10/25	3	318.00	5	317.20	316.00	-2	9,810	-0.02%
2019/10/24	3	317.83	10	319.25	317.00	-7	9,735	-0.07%
2019/10/23	2	311.50	5	309.90	312.50	-3	9,601	-0.03%
2019/10/22	13	312.50	7	313.86	311.50	6	9,502	0.06%
2019/10/21	8	318.31	13	317.69	313.50	-5	9,444	-0.05%
2019/10/18	2	311.00	7	311.21	312.50	-5	9,240	-0.05%
2019/10/17	4	305.00	4	303.88	310.50	0	9,121	0.00%
2019/10/16	9	301.89	19	305.37	302.00	-10	9,068	-0.11%
2019/10/15	18	308.47	10.1	310.94	306.00	7.9	8,890	0.09%
2019/10/14	9	311.39	32.1	311.22	314.50	-23.1	8,738	-0.26%
2019/10/09	20	297.03	21.4	297.79	301.50	-1.4	8,561	-0.02%
2019/10/08	10	284.51	21.4	286.21	298.50	-11.4	8,237	-0.14%
2019/10/07	12	272.08	35.4	271.43	276.00	-23.4	7,784	-0.30%
2019/10/04	23	263.83	22	262.57	261.00	1	7,557	0.01%
2019/10/03	7	265.79	6	266.33	265.50	1	7,488	0.01%
2019/10/02	6	267.42	12.4	267.57	269.00	-6.4	7,398	-0.09%
2019/10/01	6	260.50	21.2	263.02	268.00	-15.2	7,267	-0.21%
2019/09/27	1.1	241.24	22	244.80	246.50	-21	6,985	-0.30%
2019/09/26	15	238.43	17	239.82	238.50	-2	6,770	-0.03%
2019/09/25	2	228.75	11	228.55	229.50	-9	6,527	-0.14%
2019/09/24	3	232.67	1	232.00	231.50	2	6,602	0.03%
2019/09/23	4	233.38	4	233.88	233.00	0	6,636	0.00%
2019/09/20	3	232.67	3	233.50	233.50	0	6,677	0.00%
2019/09/19	1	232.50	2	233.00	232.00	-1	6,633	-0.02%
2019/09/18	6	233.17	3	234.67	232.50	3	6,690	0.04%
2019/09/17	7	238.07	7.4	235.72	233.50	-0.4	6,698	-0.01%
2019/09/16	2	230.50	6.2	228.77	231.50	-4.2	6,647	-0.06%
2019/09/10	14	230.93	11	229.23	228.50	3	6,957	0.04%
2019/09/09	14	233.36	9	234.17	233.00	5	7,005	0.07%
2019/09/06	15	238.00	6	239.67	237.00	9	6,985	0.13%
2019/09/05	15	238.37	12	236.96	238.00	3	6,921	0.04%
2019/09/04	16	234.84	16	235.28	234.50	0	6,792	0.00%
2019/09/03	15	234.77	9	235.56	235.50	6	6,765	0.09%
2019/09/02	26	235.63	21	236.07	236.00	5	6,703	0.07%
2019/08/30	19	222.11	33.1	223.44	227.00	-14.1	6,498	-0.22%
2019/08/29	2	204.75	2	206.00	206.50	0	6,338	0.00%
2019/08/28	6	204.42	6	204.67	204.50	0	6,369	0.00%
2019/08/27	13	206.61	7	206.21	203.00	6	6,348	0.09%
2019/08/26	15	212.03	8	212.00	209.00	7	6,334	0.11%
2019/08/23	5.1	257.94	7	258.29	258.00	-1.9	6,231	-0.03%
2019/08/22	12	256.04	8	256.31	253.00	4	6,180	0.06%
2019/08/21	20.2	260.37	15	259.00	257.50	5.2	6,140	0.08%
2019/08/20	2	267.25	9	266.94	265.50	-7	6,076	-0.12%
2019/08/19	6.1	264.84	1	265.50	264.50	5.1	6,067	0.08%
2019/08/16	7.1	264.29	4	264.50	263.50	3.1	6,169	0.05%
2019/08/15	7	263.14	0	0.00	264.50	7	6,197	0.11%
2019/08/14	3.2	272.09	11	270.86	268.50	-7.8	6,242	-0.13%
2019/08/13	8.2	264.87	6	266.58	266.50	2.2	6,223	0.04%
2019/08/12	16	265.69	17.2	265.22	268.50	-1.2	6,311	-0.02%
2019/08/08	1	256.50	8	255.51	257.00	-7	6,341	-0.11%
2019/08/07	15.2	253.74	3	255.00	250.50	12.2	6,380	0.19%
2019/08/06	13	253.12	10	257.95	258.50	3	6,530	0.05%
2019/08/05	15	261.37	11	264.82	260.00	4	6,653	0.06%
2019/08/02	10	259.20	2	259.25	257.50	8	6,659	0.12%
2019/08/01	1.1	267.86	6.1	267.81	266.00	-5	6,678	-0.07%
2019/07/31	7.1	261.11	11.2	263.81	266.00	-4.1	6,735	-0.06%
2019/07/30	5	264.00	16.4	263.74	264.50	-11.4	6,751	-0.17%
2019/07/29	4	258.25	12	257.21	258.50	-8	6,693	-0.12%
2019/07/26	2	257.50	1.1	259.59	259.50	0.9	6,791	0.01%
2019/07/25	6	254.42	8	256.81	258.00	-2	6,811	-0.03%
2019/07/24	7.1	257.06	3	259.67	255.50	4.1	6,857	0.06%
2019/07/23	3	255.33	5	257.90	255.00	-2	7,072	-0.03%
2019/07/22	18.1	254.41	4	254.00	253.00	14.1	7,114	0.20%
2019/07/19	9	259.78	4	257.88	257.50	5	7,278	0.07%
2019/07/18	11.1	262.25	5	259.80	259.00	6.1	7,308	0.08%
2019/07/17	4	267.50	2.1	267.48	267.00	1.9	7,339	0.03%
2019/07/16	2	268.50	5.1	270.29	269.50	-3.1	7,398	-0.04%
2019/07/15	14.2	267.26	6	267.33	267.50	8.2	7,462	0.11%
2019/07/12	1.3	271.96	2	272.50	273.50	-0.7	7,635	-0.01%
2019/07/11	1.1	271.05	2	271.75	271.50	-0.9	7,939	-0.01%
2019/07/10	5	266.40	4	267.88	269.00	1	7,981	0.01%
2019/07/09	6.2	266.15	6	267.17	264.00	0.2	7,998	0.00%
2019/07/08	7	276.79	2	274.50	275.00	5	7,963	0.06%
2019/07/05	3.1	278.06	2	278.75	278.00	1.1	8,066	0.01%
2019/07/04	8	278.38	10	277.20	277.00	-2	8,069	-0.02%
2019/07/03	6	270.17	3	270.83	270.00	3	8,107	0.04%
2019/07/02	2	271.00	3	271.67	271.50	-1	8,194	-0.01%
2019/07/01	1	270.00	8	271.38	272.50	-7	8,287	-0.08%
2019/06/28	8	264.69	2	265.00	264.00	6	8,235	0.07%
2019/06/27	6	268.17	5	268.80	267.50	1	8,232	0.01%
2019/06/26	5	264.50	2	265.50	266.00	3	8,216	0.04%
2019/06/25	8	266.00	5	265.00	263.50	3	8,208	0.04%
2019/06/24	3	267.50	3	269.50	271.00	0	8,203	0.00%
2019/06/21	8	268.00	3	268.50	267.50	5	8,223	0.06%
2019/06/20	9	270.61	13	270.38	270.00	-4	8,264	-0.05%
2019/06/19	7	262.57	9	263.22	264.00	-2	8,166	-0.02%
2019/06/18	3	259.00	5	259.50	258.00	-2	8,118	-0.02%
2019/06/17	4	256.50	9	257.06	261.00	-5	8,121	-0.06%
2019/06/14	1	249.00	1	248.50	251.00	0	8,100	0.00%
2019/06/13	5	247.20	1	247.50	247.00	4	8,139	0.05%
2019/06/12	3	250.83	1	249.00	249.00	2	8,412	0.02%
2019/06/11	4	247.40	5	249.10	251.50	-1	8,450	-0.01%
2019/06/10	2	248.75	3	249.33	251.00	-1	8,413	-0.01%
2019/06/06	10	248.80	11	252.45	245.00	-1	8,470	-0.01%
2019/06/05	17	260.03	13	261.46	256.00	4	8,406	0.05%
2019/06/04	3	266.33	4	265.13	263.50	-1	8,298	-0.01%
2019/06/03	1	259.50	1	257.50	262.00	0	8,309	0.00%
2019/05/31	4	259.01	3	257.67	261.00	1	8,295	0.01%
2019/05/30	7	255.14	5	254.60	251.00	2	8,268	0.02%
2019/05/29	3	250.33	10.1	251.45	255.00	-7.1	8,300	-0.09%
2019/05/28	2	246.00	0	0.00	245.50	2	8,516	0.02%
2019/05/27	4.1	244.40	0	0.00	245.00	4.1	8,683	0.05%
2019/05/24	1	242.00	0	0.00	242.00	1	8,740	0.01%
2019/05/23	11	244.32	24	244.77	244.50	-13	8,862	-0.15%
2019/05/22	2	257.50	0	0.00	253.50	2	8,826	0.02%
2019/05/21	1	250.00	3	253.50	258.00	-2	8,950	-0.02%
2019/05/20	2.1	252.49	2	249.50	251.50	0.1	8,962	0.00%
2019/05/17	8	250.94	10	249.85	249.50	-2	9,055	-0.02%
2019/05/16	7	253.71	17	249.97	249.00	-10	9,151	-0.11%
2019/05/15	5	260.70	2	260.50	259.00	3	9,247	0.03%
2019/05/14	4	259.75	9	250.33	258.00	-5	9,619	-0.05%
2019/05/13	21	268.19	12	273.38	259.50	9	9,767	0.09%
2019/05/10	21.1	282.64	23	283.72	280.50	-1.9	9,627	-0.02%
2019/05/09	19	289.74	2	288.00	286.00	17	9,500	0.18%
2019/05/08	5.5	288.95	10	288.80	294.50	-4.5	9,514	-0.05%
2019/05/07	7.1	294.01	2	297.75	293.00	5.1	9,594	0.05%
2019/05/06	5	292.80	4	293.88	293.50	1	9,807	0.01%
2019/05/03	16	299.06	5	298.40	300.00	11	9,747	0.11%
2019/05/02	6	302.33	1	303.50	303.50	5	9,674	0.05%
2019/04/30	11	302.77	14	303.36	304.50	-3	9,690	-0.03%
2019/04/29	14	303.86	8	309.81	300.50	6	9,725	0.06%
2019/04/26	4	317.00	4	319.00	319.00	0	9,583	0.00%
2019/04/25	14	307.57	13	310.00	321.50	1	9,624	0.01%
2019/04/24	6	320.25	5	320.50	319.50	1	9,552	0.01%
2019/04/23	5	321.40	8	323.06	321.50	-3	9,640	-0.03%
2019/04/22	11	329.82	10	328.65	327.50	1	9,626	0.01%
2019/04/19	3	330.85	15.2	331.74	333.50	-12.2	9,748	-0.13%
2019/04/18	7	337.79	10	340.60	331.00	-3	9,862	-0.03%
2019/04/17	6	340.59	8.1	341.91	345.00	-2.1	9,990	-0.02%
2019/04/16	0	333.00	2	332.75	332.50	-2	9,759	-0.02%
2019/04/15	0	0.00	12	329.67	330.50	-12	9,814	-0.12%
2019/04/12	1	327.50	1	326.00	326.00	0	10,131	0.00%
2019/04/11	9	331.22	4	332.25	329.00	5	10,283	0.05%
2019/04/10	2	328.50	0	0.00	329.00	2	10,265	0.02%
2019/04/09	10	330.40	5	333.40	330.00	5	10,321	0.05%
2019/04/08	12	330.08	2	334.25	324.50	10	10,433	0.10%
2019/04/03	3	326.17	10	330.25	330.00	-7	10,555	-0.07%
2019/04/02	2	321.50	0	0.00	320.00	2	10,591	0.02%
2019/04/01	8	323.81	3	323.33	321.00	5	10,685	0.05%
2019/03/29	1	327.00	1	325.50	323.00	0	10,728	0.00%
2019/03/28	3	322.67	4	322.88	322.00	-1	10,981	-0.01%
2019/03/27	1.1	326.43	4	324.25	324.00	-3	11,222	-0.03%
2019/03/26	3	322.33	4	322.38	323.00	-1	11,369	-0.01%
2019/03/25	9	319.83	2	318.50	318.00	7	11,539	0.06%
2019/03/22	4	334.50	0	0.00	331.00	4	11,684	0.03%
2019/03/21	14	335.68	0.1	335.00	334.50	13.9	11,979	0.12%
2019/03/20	3	335.33	1	334.50	334.50	2	12,400	0.02%
2019/03/19	4	336.75	0	0.00	333.50	4	12,527	0.03%
2019/03/18	6.1	345.28	8.1	345.40	341.00	-2	12,700	-0.02%
2019/03/15	18	347.97	7.1	349.11	345.50	10.9	12,962	0.08%
2019/03/14	5	335.30	3	337.50	339.00	2	12,989	0.02%
2019/03/13	1	331.00	1	338.00	338.00	0	13,305	0.00%
2019/03/12	7.1	335.66	6	337.08	332.00	1.1	13,549	0.01%
2019/03/11	5	338.20	4	335.63	339.50	1	13,804	0.01%
2019/03/08	5.2	333.15	3	334.50	336.50	2.2	14,058	0.02%
2019/03/07	20	333.40	16	336.56	336.00	4	14,258	0.03%
2019/03/06	4	341.63	2	342.50	339.50	2	14,670	0.01%
2019/03/05	13	342.96	7	345.29	340.00	6	15,102	0.04%
2019/03/04	8	345.81	2	346.75	349.50	6	15,341	0.04%
2019/02/27	23.1	354.28	11	350.27	346.00	12.1	15,421	0.08%
2019/02/26	3	376.17	1	372.00	372.00	2	15,363	0.01%
2019/02/25	0	0.00	1	378.00	375.00	-1	15,588	-0.01%
2019/02/22	6	379.92	5	380.00	375.50	1	15,898	0.01%
2019/02/21	6	377.50	2	375.50	381.00	4	15,977	0.03%
2019/02/20	8.1	380.48	4	377.13	373.00	4.1	16,022	0.03%
2019/02/19	4	368.75	8	371.56	368.00	-4	16,155	-0.02%
2019/02/18	6	369.33	9	370.67	371.50	-3	16,227	-0.02%
2019/02/15	9	364.44	11	364.95	360.00	-2	16,313	-0.01%
2019/02/14	11	375.91	4	379.75	375.50	7	16,411	0.04%
2019/02/13	12	373.46	33	374.18	382.50	-21	16,498	-0.13%
2019/02/12	21	347.45	23	347.50	352.00	-2	16,465	-0.01%
2019/01/30	18	322.11	17	324.18	321.50	1	17,013	0.01%
2019/01/29	19	320.26	17	321.62	321.00	2	17,472	0.01%
2019/01/28	9	334.00	6	332.67	328.00	3	17,718	0.02%
2019/01/25	3	322.17	8	323.25	328.50	-5	18,290	-0.03%
2019/01/24	12	316.50	5	318.00	315.00	7	18,538	0.04%
2019/01/23	2	315.00	4	314.25	316.50	-2	19,031	-0.01%
2019/01/22	8	317.25	6	317.25	316.50	2	19,435	0.01%
2019/01/21	16	322.56	14	324.39	320.00	2	19,803	0.01%
2019/01/18	8	317.75	7	317.36	318.50	1	20,210	0.00%
2019/01/17	14	314.71	13	321.69	313.50	1	20,494	0.00%
2019/01/16	6	317.25	4	317.75	317.50	2	20,815	0.01%
2019/01/15	4	312.38	11	314.45	314.00	-7	21,044	-0.03%
2019/01/14	6	307.00	6	306.83	307.00	0	21,175	0.00%
2019/01/11	3	308.33	3	309.67	306.00	0	21,492	0.00%
2019/01/10	12	305.00	15	305.47	304.50	-3	21,530	-0.01%
2019/01/09	6	304.42	6	304.67	303.50	0	21,682	0.00%
2019/01/08	13	294.35	11	294.68	294.00	2	21,582	0.01%
2019/01/07	2	296.50	5	298.20	296.50	-3	21,821	-0.01%
2019/01/04	9	291.00	8.4	291.79	289.50	0.6	22,086	0.00%
2019/01/03	4	308.38	6	310.42	303.00	-2	22,148	-0.01%
2019/01/02	5	321.00	5	321.80	314.00	0	22,326	0.00%
2018/12/28	12	322.21	12	323.33	319.00	0	22,743	0.00%
2018/12/27	10	323.45	9	325.56	321.00	1	23,057	0.00%
2018/12/26	33	328.30	26	325.33	314.00	7	23,010	0.03%
2018/12/25	29	323.40	19	320.58	328.50	10	22,973	0.04%
2018/12/24	0	0.00	5	324.80	331.00	-5	23,045	-0.02%
2018/12/22	2	324.00	0	0.00	322.50	2	23,071	0.01%
2018/12/21	11	311.27	12	315.71	328.00	-1	23,401	0.00%
2018/12/20	27	313.09	24	316.31	314.00	3	23,379	0.01%
2018/12/19	18	323.50	21	326.50	320.00	-3	23,332	-0.01%
2018/12/18	20	315.38	24	316.52	320.00	-4	23,364	-0.02%
2018/12/17	28	318.02	23	317.33	321.50	5	23,451	0.02%
2018/12/14	25	307.98	27	305.89	320.00	-2	23,654	-0.01%
2018/12/13	31	321.85	23	321.80	314.50	8	23,631	0.03%
2018/12/12	23	339.87	14	342.04	338.50	9	23,390	0.04%
2018/12/11	17	326.80	19	329.47	332.00	-2	23,313	-0.01%
2018/12/10	31	329.37	22	329.57	323.50	9	23,451	0.04%
2018/12/07	16	352.88	20	349.98	356.50	-4	23,309	-0.02%
2018/12/06	27	361.24	16	365.06	349.50	11	23,214	0.05%
2018/12/05	15	385.87	14	386.46	388.00	1	23,066	0.00%
2018/12/04	8	409.50	11	409.59	401.50	-3	23,116	-0.01%
2018/12/03	11	402.27	7.1	397.28	407.00	3.9	23,138	0.02%
2018/11/30	8	366.06	7.1	364.58	370.00	0.9	23,150	0.00%
2018/11/29	18	369.28	12	369.75	359.50	6	23,039	0.03%
2018/11/28	37	357.43	35	355.77	357.50	2	22,901	0.01%
2018/11/27	9	339.33	12	331.08	340.00	-3	22,647	-0.01%
2018/11/26	20	325.13	25	321.76	327.00	-5	22,440	-0.02%
2018/11/23	18	320.22	18	327.75	319.00	0	22,378	0.00%
2018/11/22	8	345.69	4.1	345.83	332.00	3.9	22,313	0.02%
2018/11/21	17	327.38	17.1	327.15	340.00	-0.1	22,117	0.00%
2018/11/20	7	319.86	10	315.55	321.00	-3	21,995	-0.01%
2018/11/19	11	315.77	11	313.41	317.50	0	21,950	0.00%
2018/11/16	5	316.30	2	312.50	310.00	3	21,979	0.01%
2018/11/15	14	307.79	17	308.18	312.00	-3	21,801	-0.01%
2018/11/14	15	306.77	16	311.56	306.00	-1	21,837	0.00%
2018/11/13	5	296.12	3	305.67	311.00	2	21,884	0.01%
2018/11/12	32	306.98	30	308.40	310.00	2	21,928	0.01%
2018/11/09	7	317.21	6	319.83	329.00	1	21,966	0.00%
2018/11/08	36.1	341.47	36	342.38	324.00	0.1	21,832	0.00%
2018/11/07	35	313.79	33	313.18	331.00	2	21,787	0.01%
2018/11/06	21	323.79	17	330.62	308.00	4	21,693	0.02%
2018/11/05	20	338.45	18	338.92	340.00	2	21,585	0.01%
2018/11/02	23	363.15	37	356.47	345.50	-14	21,659	-0.06%
2018/11/01	14	334.93	14.3	335.67	347.00	-0.3	21,253	0.00%
2018/10/31	11	316.32	13	313.46	315.50	-2	20,947	-0.01%
2018/10/30	11	303.22	8	301.69	298.00	3	20,601	0.01%
2018/10/29	16	323.25	10	326.55	320.00	6	20,523	0.03%
2018/10/26	41	322.94	43	320.00	324.00	-2	20,366	-0.01%
2018/10/25	24	318.63	19	320.82	315.50	5	20,022	0.02%
2018/10/24	22	360.75	20.2	359.69	349.00	1.9	19,958	0.01%
2018/10/23	41	378.59	33	385.88	366.00	8	19,663	0.04%
2018/10/22	20	386.28	17	384.27	390.00	3	19,377	0.02%
2018/10/19	42	395.49	33	400.95	394.00	9	19,227	0.05%
2018/10/18	10	422.60	10	425.10	421.50	0	18,942	0.00%
2018/10/17	24	428.19	17	436.97	418.00	7	18,861	0.04%
2018/10/16	2	419.75	7	419.50	419.00	-5	18,685	-0.03%
2018/10/15	14	410.75	22	416.50	410.00	-8	18,626	-0.04%
2018/10/12	22	400.74	28	409.73	415.00	-6	18,516	-0.03%
2018/10/11	14	391.18	11	393.36	388.00	3	18,424	0.02%
2018/10/09	45	411.89	44	415.65	423.50	1	18,235	0.01%
2018/10/08	24.1	395.04	25	397.08	404.00	-0.9	17,981	-0.01%
2018/10/05	30	425.59	35.4	417.35	403.00	-5.4	17,564	-0.03%
2018/10/04	18	452.08	12	451.79	446.00	6	17,277	0.03%
2018/10/03	19	455.39	16.1	459.06	451.00	2.9	17,402	0.02%
2018/10/02	22	466.59	19	468.76	458.00	3	17,240	0.02%
2018/10/01	7	456.00	11	462.45	470.00	-4	17,144	-0.02%
2018/09/28	52	463.04	48	464.42	459.00	4	17,136	0.02%
2018/09/27	34.2	476.00	34.2	479.38	466.00	0	16,819	0.00%
2018/09/26	19	495.21	10	498.05	490.00	9	16,641	0.05%
2018/09/25	48	510.92	43	507.33	506.00	5	16,651	0.03%
2018/09/21	24	505.60	24.1	501.42	514.00	-0.1	16,571	0.00%
2018/09/20	36	480.29	39	484.33	490.00	-3	16,382	-0.02%
2018/09/19	41.1	505.16	35.1	505.68	479.00	6	15,986	0.04%
2018/09/18	18	507.22	15	517.07	501.00	3	15,768	0.02%
2018/09/17	6	529.00	6	531.67	533.00	0	15,646	0.00%
2018/09/14	37	524.71	36	520.75	534.00	1	15,608	0.01%
2018/09/13	17	532.41	19	535.63	508.00	-2	15,358	-0.01%
2018/09/12	18	531.72	16	528.69	528.00	2	15,240	0.01%
2018/09/11	15	543.20	17.3	547.56	546.00	-2.3	15,244	-0.01%
2018/09/10	44	541.91	49	538.90	532.00	-5	15,046	-0.03%
2018/09/07	18.1	572.41	11	563.00	545.00	7.1	14,799	0.05%
2018/09/06	11	605.27	5	608.60	595.00	6	14,466	0.04%
2018/09/05	14.3	618.76	10	622.10	611.00	4.3	14,238	0.03%
2018/09/04	12	615.75	13	625.38	630.00	-1	14,222	-0.01%
2018/09/03	30.1	648.73	10	644.20	629.00	20.1	13,956	0.14%
2018/08/31	3	697.33	3	697.33	698.00	0	13,827	0.00%
2018/08/30	15	697.20	16	703.69	696.00	-1	13,859	-0.01%
2018/08/29	8	700.13	10	699.90	705.00	-2	13,851	-0.01%
2018/08/28	24	701.00	20	702.65	675.00	4	13,739	0.03%
2018/08/27	30	681.07	32	680.60	695.00	-2	13,582	-0.01%
2018/08/24	9	641.34	2	640.50	643.00	7	13,402	0.05%
2018/08/23	15	638.40	22	637.45	628.00	-7	13,317	-0.05%
2018/08/22	14	653.71	6	662.17	650.00	8	13,214	0.06%
2018/08/21	10	665.20	12	660.60	673.00	-2	13,070	-0.02%
2018/08/20	16	637.53	13.1	636.75	662.00	2.9	12,901	0.02%
2018/08/17	22	663.45	23	666.80	630.00	-1	12,641	-0.01%
2018/08/16	12	630.30	17	647.29	663.00	-5	12,302	-0.04%
2018/08/15	12	617.00	3	610.00	610.00	9	12,018	0.07%
2018/08/14	37	614.95	48	621.60	637.00	-11	11,792	-0.09%
2018/08/13	43	626.58	40.4	613.87	597.00	2.6	11,467	0.02%
2018/08/10	35	685.02	17.1	699.73	651.00	18	11,084	0.16%
2018/08/09	32.4	732.07	33.2	735.24	720.00	-0.8	10,698	-0.01%
2018/08/08	32	767.53	21.8	770.26	742.00	10.2	10,347	0.10%
2018/08/07	12	734.08	12	746.58	788.00	0	10,030	0.00%
2018/08/06	11	733.00	8	739.38	724.00	3	10,095	0.03%
2018/08/03	18	722.61	18	725.56	730.00	0	10,156	0.00%
2018/08/02	19	732.26	19	738.89	716.00	0	9,950	0.00%
2018/08/01	14	790.93	9	780.89	795.00	5	9,883	0.05%
2018/07/31	25	805.40	24	817.17	781.00	1	9,829	0.01%
2018/07/30	15.1	862.77	5	873.80	840.00	10.1	9,636	0.10%
2018/07/27	4	928.00	3	920.33	933.00	1	9,581	0.01%
2018/07/26	2	918.00	2	918.00	915.00	0	9,643	0.00%
2018/07/25	12	907.75	12	907.03	925.00	0	9,619	0.00%
2018/07/24	17	882.35	19	862.89	893.00	-2	9,720	-0.02%
2018/07/23	18	822.46	17	811.88	843.00	1	9,844	0.01%
2018/07/20	12	861.50	10	876.30	812.00	2	9,892	0.02%
2018/07/19	6	870.57	3	872.67	892.00	3	9,848	0.03%
2018/07/18	21	928.52	25	909.60	860.00	-4	9,781	-0.04%
2018/07/17	16	914.44	15	919.40	904.00	1	9,682	0.01%
2018/07/16	2	977.50	0	0.00	962.00	2	9,580	0.02%
2018/07/13	6	1020.83	4	999.75	998.00	2	9,632	0.02%
2018/07/12	4	992.82	6	1001.83	1005.00	-2	9,608	-0.02%
2018/07/11	13	990.92	5	980.00	965.00	8	9,508	0.08%
2018/07/10	1	1020.00	1	1045.00	1045.00	0	9,173	0.00%
2018/07/09	11	1043.64	13	1053.06	1020.00	-2	9,168	-0.02%
2018/07/06	19	1110.32	14	1099.29	1175.00	5	9,120	0.05%
2018/07/05	3	1170.00	2	1195.00	1115.00	1	9,021	0.01%
2018/07/04	7	1172.86	4	1183.75	1180.00	3	8,974	0.03%
2018/07/03	35	1280.71	34	1265.15	1165.00	1	8,943	0.01%
2018/07/02	21	1176.91	21	1183.83	1230.00	0	8,742	0.00%
2018/06/29	17	1117.35	14	1118.21	1125.00	3	8,658	0.03%
2018/06/28	10	1042.50	11	1045.46	1055.00	-1	8,572	-0.01%
2018/06/27	20	1063.75	19	1078.36	1020.00	1	8,554	0.01%
2018/06/26	23.1	972.88	23	978.00	1035.00	0.1	8,482	0.00%
2018/06/25	22	960.41	19	963.79	949.00	3	8,446	0.04%
2018/06/22	18	981.61	20.1	975.51	942.00	-2.1	8,464	-0.02%
2018/06/21	3	1025.00	4	996.50	987.00	-1	8,456	-0.01%
2018/06/20	49.1	987.53	44	984.84	1010.00	5.1	8,485	0.06%
2018/06/19	5	1100.00	2	1082.50	1035.00	3	8,404	0.04%
2018/06/15	5	1089.00	6	1087.50	1135.00	-1	8,410	-0.01%
2018/06/14	4.1	1126.72	4.3	1127.72	1080.00	-0.2	8,400	0.00%
2018/06/13	10.1	1108.22	13	1091.54	1130.00	-2.9	8,377	-0.03%
2018/06/12	6	1147.50	4	1152.50	1135.00	2	8,374	0.02%
2018/06/11	16	1225.30	15	1228.00	1210.00	1	8,254	0.01%
2018/06/08	15	1220.00	13	1222.25	1180.00	2	8,214	0.02%
2018/06/07	5	1177.00	6	1157.50	1230.00	-1	8,254	-0.01%
2018/06/06	25.1	1097.44	34	1108.24	1125.00	-9	8,199	-0.11%
2018/06/05	2	1065.00	0	0.00	1025.00	2	8,160	0.02%
2018/06/04	12.1	1050.50	13	1055.01	1070.00	-0.9	8,132	-0.01%
2018/06/01	9	969.24	11	978.64	982.00	-2	8,189	-0.02%
2018/05/31	4	1016.09	0	0.00	951.00	4	8,259	0.05%
2018/05/30	8	1027.50	5	1045.00	1035.00	3	8,238	0.04%
2018/05/29	5	1081.00	3	1046.80	1090.00	2	8,203	0.02%
2018/05/28	0	1065.00	6	1043.33	1065.00	-6	8,265	-0.07%
2018/05/25	0	0.00	0	965.00	969.00	0	8,376	0.00%
2018/05/24	2	905.07	0	0.00	913.00	2	8,482	0.02%
2018/05/23	7	992.71	0	0.00	883.00	7	8,545	0.08%
2018/05/21	0	0.00	2.7	955.54	974.00	-2.7	8,574	-0.03%
2018/05/18	8	874.13	6	880.83	886.00	2	8,598	0.02%
2018/05/17	5	834.00	3.2	838.35	844.00	1.8	8,572	0.02%
2018/05/16	5	939.00	5	953.00	926.00	0	8,565	0.00%
2018/05/15	0	1000.00	17	994.24	1000.00	-17	8,607	-0.20%
2018/05/14	17	912.12	6.6	912.24	913.00	10.4	8,578	0.12%
2018/05/11	33	862.39	31	871.68	830.00	2	8,639	0.02%
2018/05/10	15	808.07	19	795.35	845.00	-4	8,382	-0.05%
2018/05/09	6	753.74	8	751.88	769.00	-2	8,193	-0.02%
2018/05/08	14	731.36	15	732.73	718.00	-1	8,066	-0.01%
2018/05/07	11	713.64	16.5	724.59	741.00	-5.5	7,911	-0.07%
2018/05/04	11	673.73	8	666.41	674.00	3	7,867	0.04%
2018/05/03	2	645.00	2	653.50	653.00	0	7,785	0.00%
2018/05/02	4	653.49	4	648.25	655.00	0	7,734	0.00%
2018/04/30	12	630.42	13	634.08	627.00	-1	7,707	-0.01%
2018/04/26	18.1	608.41	19	608.32	593.00	-0.9	7,738	-0.01%
2018/04/25	26	619.85	22	625.82	584.00	4	7,584	0.05%
2018/04/24	24	652.96	2	650.20	639.00	22	7,374	0.30%
2018/04/23	0	684.00	2	662.00	684.00	-2	7,193	-0.03%
2018/04/20	3	635.33	6	630.28	622.00	-3	7,192	-0.04%
2018/04/19	20	687.80	20	685.04	650.00	0	7,135	0.00%
2018/04/18	5	624.32	7	616.57	664.00	-2	6,969	-0.03%
2018/04/17	19	632.74	18	635.10	604.00	1	6,938	0.01%
2018/04/16	4	593.50	22	615.45	616.00	-18	6,791	-0.27%
2018/04/13	2	560.00	0	0.00	560.00	2	6,736	0.03%
2018/04/12	6	543.54	2	556.00	552.00	4	6,707	0.06%
2018/04/11	16	549.44	13	549.92	544.00	3	6,723	0.04%
2018/04/10	0	0.00	1	548.00	545.00	-1	6,796	-0.01%
2018/04/09	4	519.25	1	513.67	532.00	3	6,716	0.04%
2018/04/03	0	511.00	7	506.29	511.00	-7	6,666	-0.10%
2018/04/02	3	530.33	3	510.67	503.00	0	6,673	0.00%
2018/03/31	0	0.00	1	525.00	522.00	-1	6,625	-0.02%
2018/03/30	1	541.00	1	548.77	522.00	0	6,663	0.00%
2018/03/29	0	515.00	0	0.00	520.00	0	6,608	0.00%
2018/03/27	0	0.00	1	498.00	503.00	-1	6,542	-0.02%
2018/03/26	5	483.00	2	471.75	475.00	3	6,466	0.05%
2018/03/23	2	484.75	3	494.80	484.00	-1	6,424	-0.02%
2018/03/22	26	507.27	26.1	509.89	507.00	-0.1	6,438	0.00%
2018/03/21	2	475.93	1	485.00	488.00	1	6,366	0.02%
2018/03/20	7	454.64	6	457.25	467.00	1	6,256	0.02%
2018/03/19	2	432.75	2	430.75	441.00	0	6,150	0.00%
2018/03/16	1	418.00	1	421.00	425.00	0	6,091	0.00%
2018/03/15	1	410.23	8	412.94	417.50	-7	6,030	-0.12%
2018/03/14	8	412.25	8	411.96	405.50	0	6,045	0.00%
2018/03/13	0	416.00	0	0.00	419.00	0	6,009	0.00%
2018/03/12	5	415.90	4	411.50	410.00	1	5,998	0.02%
2018/03/09	4	403.75	8	403.74	405.50	-4	5,986	-0.07%
2018/03/08	3	397.17	3	400.50	400.50	0	5,903	0.00%
2018/03/07	6	393.57	6.1	395.46	393.50	0	5,856	0.00%
2018/03/06	0	0.00	1	383.00	383.50	-1	5,819	-0.02%
2018/03/05	3	373.88	2	378.25	377.00	1	6,084	0.02%
2018/03/02	20	365.85	21.1	364.96	365.50	-1.1	6,006	-0.02%
2018/03/01	2	344.00	3	338.67	346.00	-1	5,882	-0.02%
2018/02/27	1	328.50	1	329.00	330.50	0	5,833	0.00%
2018/02/26	1	325.96	1	329.00	325.00	0	5,824	0.00%
2018/02/23	20	345.58	20	346.73	325.00	0	5,726	0.00%
2018/02/22	4	324.00	4	324.00	327.00	0	5,606	0.00%
2018/02/21	1	328.00	2	326.25	326.00	-1	5,491	-0.02%
2018/02/12	15	319.80	5	323.00	312.00	10	5,437	0.18%
2018/02/09	1	325.03	10	328.10	331.50	-9	5,426	-0.17%
2018/02/08	4	348.63	1	364.38	348.00	3	5,406	0.05%
2018/02/07	4	362.20	5	372.40	357.50	-1	5,364	-0.02%
2018/02/06	5	358.30	1	373.00	354.00	4	5,307	0.08%
2018/02/05	0	0.00	0	385.00	385.00	0	5,207	0.00%
2018/02/02	5	402.96	7	403.71	400.00	-2	5,176	-0.04%
2018/02/01	1	389.50	1	385.96	386.00	0	5,070	0.00%
2018/01/31	1	366.75	2	389.00	387.00	-1	5,049	-0.02%
2018/01/30	8	377.31	1	373.46	373.00	7	5,001	0.14%
2018/01/29	3	374.10	3	379.00	382.50	0	4,960	0.00%
2018/01/26	0	373.00	0	373.00	373.00	0	4,892	0.00%
2018/01/25	32	397.70	32	398.39	395.50	0	4,805	0.00%
2018/01/24	1.1	398.86	2	396.50	397.00	-0.9	4,794	-0.02%
2018/01/23	9	416.00	5	417.90	395.00	4	4,728	0.08%
2018/01/22	6	410.10	20	407.23	415.00	-14	4,613	-0.30%
2018/01/19	6	384.75	5	386.00	389.00	1	4,490	0.02%
2018/01/18	2	361.50	3	357.17	362.00	-1	4,482	-0.02%
2018/01/17	14	354.93	12	354.17	355.00	2	4,397	0.05%
2018/01/16	18	342.33	24	349.06	360.50	-6	4,332	-0.14%
2018/01/15	6.1	356.61	2	371.50	354.00	4.1	4,165	0.10%
2018/01/12	6	378.58	3	392.76	375.00	3	4,073	0.07%
2018/01/11	58	397.05	58	397.41	386.50	0	4,022	0.00%
2018/01/10	5	386.60	3	400.21	379.50	2	3,929	0.05%
2018/01/09	14	398.00	11	400.73	394.00	3	3,907	0.08%
2018/01/08	4	402.25	0	0.00	400.00	4	3,857	0.10%
2018/01/05	22	394.90	23	399.04	404.00	-1	3,856	-0.02%
2018/01/04	41	409.17	40	410.95	398.50	1	3,820	0.03%
2018/01/03	3	381.00	6	383.35	389.00	-3	3,730	-0.08%
2018/01/02	2	353.25	0	352.50	354.00	2	3,684	0.05%