創意 (3443)-新光-新竹券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1430
漲跌
▲10
漲幅
+0.70%
成交量
1,851張
產業
上市半導體類股
1112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

創意 (3443)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/17	6.2	1423.42	6	1429.15	1430.00	0.1	2,878	0.00%
2024/05/16	7	1419.27	8.1	1429.37	1420.00	-1.1	2,889	-0.04%
2024/05/15	8.1	1426.15	12.2	1429.45	1410.00	-4	2,932	-0.14%
2024/05/14	16.1	1372.18	14.3	1355.99	1370.00	1.7	2,962	0.06%
2024/05/13	5.1	1296.42	8.1	1296.64	1335.00	-3	3,049	-0.10%
2024/05/10	13.1	1270.42	11.1	1274.05	1270.00	2	3,078	0.07%
2024/05/09	13.1	1276.16	13.1	1280.79	1275.00	0	3,135	0.00%
2024/05/08	5.1	1319.80	6.5	1319.56	1315.00	-1.4	3,147	-0.04%
2024/05/07	13.5	1309.69	10.1	1304.03	1315.00	3.4	3,189	0.11%
2024/05/06	17.1	1338.02	19.2	1349.13	1350.00	-2	3,172	-0.06%
2024/05/03	26	1382.87	37.4	1356.21	1345.00	-11.3	3,205	-0.35%
2024/05/02	11.1	1375.44	13	1374.62	1375.00	-1.9	3,279	-0.06%
2024/04/30	7	1359.98	8.1	1360.00	1370.00	-1	3,297	-0.03%
2024/04/29	12.5	1362.41	8.3	1364.98	1360.00	4.2	3,352	0.13%
2024/04/26	20	1290.25	10.4	1306.17	1320.00	9.6	3,332	0.29%
2024/04/25	11	1187.27	11	1190.47	1200.00	0	3,360	0.00%
2024/04/24	14	1189.29	11.2	1160.11	1190.00	2.8	3,371	0.08%
2024/04/23	7	1122.84	6	1127.50	1125.00	1	3,365	0.03%
2024/04/22	2.1	1134.12	2.5	1109.69	1105.00	-0.4	3,378	-0.01%
2024/04/19	6.5	1163.58	6	1182.29	1155.00	0.5	3,378	0.01%
2024/04/18	7.1	1217.25	7	1207.22	1215.00	0.1	3,372	0.00%
2024/04/17	2.2	1200.16	3	1208.33	1200.00	-0.8	3,447	-0.02%
2024/04/16	11.3	1171.66	10.3	1166.51	1185.00	1	3,487	0.03%
2024/04/15	4.4	1194.78	4.6	1217.43	1160.00	-0.2	3,447	-0.01%
2024/04/12	2.6	1284.90	19.1	1264.03	1255.00	-16.5	3,408	-0.48%
2024/04/11	2.4	1321.08	1.1	1319.65	1325.00	1.3	3,376	0.04%
2024/04/10	1.3	1338.91	1	1344.63	1320.00	0.3	3,377	0.01%
2024/04/09	24	1341.66	4	1343.64	1315.00	20	3,391	0.59%
2024/04/08	4.3	1324.27	4.1	1312.36	1300.00	0.2	3,398	0.01%
2024/04/03	13.9	1392.02	11	1385.92	1385.00	2.8	3,365	0.08%
2024/04/02	7.4	1374.36	6.2	1383.48	1375.00	1.1	3,355	0.03%
2024/04/01	6	1288.40	5	1286.01	1295.00	1	3,319	0.03%
2024/03/29	9.4	1247.52	9	1250.08	1245.00	0.3	3,311	0.01%
2024/03/28	5.2	1234.61	6.5	1226.06	1220.00	-1.3	3,300	-0.04%
2024/03/27	5.2	1236.92	4.2	1243.43	1240.00	1	3,322	0.03%
2024/03/26	6.2	1283.49	10.2	1273.90	1265.00	-3.9	3,318	-0.12%
2024/03/25	6.1	1316.35	14.1	1305.89	1295.00	-8	3,327	-0.24%
2024/03/22	0.4	1318.03	1	1324.83	1320.00	-0.7	3,343	-0.02%
2024/03/21	2.4	1305.61	1.3	1302.24	1300.00	1.1	3,351	0.03%
2024/03/20	8.1	1327.91	9.1	1303.12	1295.00	-1	3,375	-0.03%
2024/03/19	4.6	1331.01	6.2	1311.01	1320.00	-1.6	3,431	-0.05%
2024/03/18	5	1360.98	4	1363.75	1355.00	1	3,441	0.03%
2024/03/15	5.2	1391.72	5.1	1340.59	1340.00	0.1	3,481	0.00%
2024/03/14	1.2	1344.17	5.1	1364.86	1340.00	-3.9	3,549	-0.11%
2024/03/13	2.8	1403.28	1.4	1356.74	1330.00	1.5	3,638	0.04%
2024/03/12	2.2	1469.37	1.2	1470.47	1445.00	1	3,635	0.03%
2024/03/11	2.1	1492.39	1.2	1478.55	1475.00	0.8	3,718	0.02%
2024/03/08	9.5	1553.23	9.6	1503.73	1490.00	-0.1	3,733	0.00%
2024/03/07	8.2	1514.67	10.1	1530.17	1550.00	-1.9	3,734	-0.05%
2024/03/06	3.2	1530.13	5.3	1539.61	1525.00	-2.1	3,714	-0.06%
2024/03/05	5	1566.99	5.4	1565.94	1565.00	-0.4	3,728	-0.01%
2024/03/04	5.7	1565.29	4.7	1564.60	1545.00	1	3,747	0.03%
2024/03/01	5.4	1591.25	3.5	1584.86	1580.00	2	3,742	0.05%
2024/02/29	6.2	1536.58	11.1	1529.93	1590.00	-4.9	3,729	-0.13%
2024/02/27	10	1480.04	8.2	1481.98	1470.00	1.8	3,680	0.05%
2024/02/26	2.3	1445.41	4.1	1445.28	1445.00	-1.8	3,694	-0.05%
2024/02/23	1.2	1451.80	0	1459.62	1455.00	1.2	3,725	0.03%
2024/02/22	6.2	1478.42	4.2	1485.00	1465.00	2	3,745	0.05%
2024/02/21	5.9	1511.96	5.3	1504.69	1470.00	0.6	3,736	0.02%
2024/02/20	8.4	1556.58	9.2	1551.66	1560.00	-0.8	3,737	-0.02%
2024/02/19	8.8	1528.94	6.2	1529.20	1525.00	2.6	3,744	0.07%
2024/02/16	16.6	1507.33	20.6	1499.31	1520.00	-4	3,787	-0.10%
2024/02/15	18.4	1438.00	13.2	1451.11	1460.00	5.1	3,758	0.14%
2024/02/05	20.1	1462.22	9.7	1461.68	1435.00	10.4	3,725	0.28%
2024/02/02	5.3	1597.73	7.4	1586.61	1590.00	-2.1	3,664	-0.06%
2024/02/01	7.5	1519.91	7.1	1519.59	1545.00	0.5	3,699	0.01%
2024/01/31	9.7	1561.09	5	1564.08	1545.00	4.7	3,683	0.13%
2024/01/30	2.4	1558.72	3	1556.67	1565.00	-0.6	3,686	-0.02%
2024/01/29	7.4	1568.49	8	1570.00	1560.00	-0.6	3,669	-0.02%
2024/01/26	9.7	1547.26	5	1546.03	1545.00	4.7	3,682	0.13%
2024/01/25	12.3	1597.38	9.2	1612.02	1555.00	3.1	3,671	0.08%
2024/01/24	12.8	1678.71	5	1685.00	1660.00	7.7	3,599	0.22%
2024/01/23	13.3	1748.93	13.1	1737.76	1705.00	0.2	3,610	0.01%
2024/01/22	7.2	1717.54	8.3	1733.50	1715.00	-1.1	3,579	-0.03%
2024/01/19	10.9	1724.54	9	1690.56	1675.00	1.9	3,564	0.05%
2024/01/18	6	1719.17	6	1731.67	1725.00	0	3,513	0.00%
2024/01/17	7.2	1711.67	5.1	1690.60	1680.00	2.2	3,539	0.06%
2024/01/16	4.1	1744.88	1	1735.85	1735.00	3.1	3,557	0.09%
2024/01/15	11.1	1788.50	6.2	1778.47	1760.00	4.9	3,620	0.14%
2024/01/12	4.1	1845.61	13.2	1846.39	1810.00	-9.1	3,637	-0.25%
2024/01/11	15	1842.01	16.7	1845.68	1860.00	-1.7	3,666	-0.05%
2024/01/10	12.2	1776.17	11	1758.62	1790.00	1.2	3,646	0.03%
2024/01/09	2	1692.73	2.1	1701.91	1690.00	-0.1	3,656	0.00%
2024/01/08	3.2	1668.54	3	1676.67	1665.00	0.2	3,680	0.00%
2024/01/05	8	1653.13	8	1655.63	1655.00	0	3,744	0.00%
2024/01/04	4.2	1638.83	3	1638.33	1630.00	1.2	3,869	0.03%
2024/01/03	6.4	1650.02	5	1645.98	1640.00	1.4	3,965	0.04%
2024/01/02	12.5	1717.74	12	1706.25	1670.00	0.4	3,956	0.01%
2023/12/29	4	1728.71	4	1736.25	1740.00	0	3,939	0.00%
2023/12/28	3.2	1741.62	3	1736.67	1720.00	0.2	3,970	0.01%
2023/12/27	6.2	1757.30	5	1758.00	1760.00	1.2	4,003	0.03%
2023/12/26	8	1764.36	8	1763.75	1765.00	0	4,021	0.00%
2023/12/25	3	1743.33	2	1752.56	1730.00	1	4,045	0.03%
2023/12/22	4.1	1720.26	2	1732.50	1750.00	2.1	4,061	0.05%
2023/12/21	5.3	1685.81	6	1680.83	1695.00	-0.7	4,043	-0.02%
2023/12/20	4.1	1692.47	6.1	1690.85	1685.00	-1.9	4,038	-0.05%
2023/12/19	6.1	1719.99	7	1714.30	1705.00	-0.9	4,046	-0.02%
2023/12/18	6	1768.15	5	1761.02	1730.00	1	4,053	0.02%
2023/12/15	3.2	1793.06	2	1807.48	1765.00	1.1	4,057	0.03%
2023/12/14	15.3	1816.43	9.1	1821.00	1805.00	6.2	4,037	0.15%
2023/12/13	6	1814.21	6.1	1840.66	1810.00	-0.1	3,988	0.00%
2023/12/12	4.1	1814.94	35.1	1810.16	1790.00	-31	4,016	-0.77%
2023/12/11	33.7	1850.62	4.8	1844.44	1825.00	29	4,011	0.72%
2023/12/08	26	1816.60	24	1837.89	1895.00	2.1	3,964	0.05%
2023/12/07	6	1680.03	9.2	1695.19	1725.00	-3.2	3,850	-0.08%
2023/12/06	11	1665.94	14	1664.76	1680.00	-3	3,823	-0.08%
2023/12/05	6	1597.55	8.1	1609.12	1630.00	-2.1	3,747	-0.06%
2023/12/04	8.2	1628.69	3.1	1638.50	1595.00	5.2	3,784	0.14%
2023/12/01	2.2	1632.82	3	1658.33	1630.00	-0.8	3,779	-0.02%
2023/11/30	6.1	1640.87	5.1	1645.00	1650.00	1.1	3,777	0.03%
2023/11/29	5.2	1625.35	3	1621.66	1625.00	2.2	3,771	0.06%
2023/11/28	13.1	1643.10	14	1650.37	1645.00	-0.9	3,780	-0.02%
2023/11/27	5.1	1631.90	5	1653.95	1610.00	0.1	3,790	0.00%
2023/11/24	1	1694.16	2	1692.50	1655.00	-1	3,806	-0.03%
2023/11/22	5.2	1764.11	8.4	1750.87	1785.00	-3.3	3,811	-0.09%
2023/11/21	3	1729.95	5.2	1747.23	1740.00	-2.2	3,822	-0.06%
2023/11/20	16.1	1741.98	14.1	1716.16	1715.00	2	3,880	0.05%
2023/11/17	11.2	1707.92	9.1	1715.64	1735.00	2.1	3,988	0.05%
2023/11/16	5.1	1659.87	11.1	1658.69	1675.00	-6	4,017	-0.15%
2023/11/15	7	1719.86	45.3	1701.11	1675.00	-38.2	4,071	-0.94%
2023/11/14	4.2	1724.99	6	1729.92	1735.00	-1.8	4,071	-0.04%
2023/11/13	15.1	1730.16	8.4	1723.93	1700.00	6.7	4,139	0.16%
2023/11/10	8.1	1672.35	11.7	1680.50	1670.00	-3.5	4,131	-0.09%
2023/11/09	23.5	1669.82	15.3	1669.23	1665.00	8.2	4,138	0.20%
2023/11/08	10.1	1582.07	12.1	1582.23	1620.00	-2	4,087	-0.05%
2023/11/07	11	1548.18	19.1	1555.80	1555.00	-8.1	4,075	-0.20%
2023/11/06	18.1	1557.48	11.1	1555.93	1560.00	7	4,128	0.17%
2023/11/03	22	1519.08	12	1525.83	1525.00	10	4,176	0.24%
2023/11/02	6	1524.98	7.2	1538.92	1520.00	-1.2	4,222	-0.03%
2023/11/01	9	1475.55	9.1	1470.52	1485.00	-0.1	4,230	0.00%
2023/10/31	11.4	1484.71	12	1481.17	1435.00	-0.6	4,254	-0.01%
2023/10/30	12	1494.17	8	1499.38	1500.00	4	4,333	0.09%
2023/10/27	6	1472.51	8.1	1471.31	1480.00	-2.1	4,352	-0.05%
2023/10/26	4.3	1434.08	5	1447.00	1425.00	-0.8	4,303	-0.02%
2023/10/25	21.4	1501.83	11	1511.36	1490.00	10.4	4,292	0.24%
2023/10/24	8.3	1458.17	10.1	1457.98	1465.00	-1.7	4,265	-0.04%
2023/10/23	14.3	1499.53	14.5	1464.37	1450.00	-0.2	4,255	-0.01%
2023/10/20	12.1	1609.11	11.8	1595.80	1590.00	0.3	4,216	0.01%
2023/10/19	15	1644.99	10.1	1638.49	1630.00	4.9	4,189	0.12%
2023/10/18	8.1	1636.67	13.1	1653.36	1635.00	-5	4,180	-0.12%
2023/10/17	13.2	1728.40	19.4	1709.64	1685.00	-6.1	4,137	-0.15%
2023/10/16	11	1689.18	14	1708.23	1715.00	-3	4,153	-0.07%
2023/10/13	10	1685.96	12.3	1686.80	1695.00	-2.3	4,154	-0.06%
2023/10/12	33.4	1620.79	21.3	1635.22	1695.00	12.1	4,135	0.29%
2023/10/11	4.1	1533.77	13.9	1556.25	1575.00	-9.8	4,069	-0.24%
2023/10/06	7	1437.86	8.1	1425.73	1435.00	-1.1	4,066	-0.03%
2023/10/05	10	1416.48	10.2	1411.05	1425.00	-0.2	4,091	0.00%
2023/10/04	15	1416.00	13.1	1423.45	1400.00	2	4,108	0.05%
2023/10/03	11	1431.82	12.5	1436.31	1430.00	-1.5	4,088	-0.04%
2023/10/02	8.1	1410.71	9.5	1419.87	1410.00	-1.4	4,081	-0.03%
2023/09/28	4	1382.50	3.3	1396.05	1365.00	0.7	4,075	0.02%
2023/09/27	8.3	1382.57	6	1368.33	1360.00	2.3	4,099	0.06%
2023/09/26	1	1399.99	2	1409.98	1405.00	-1	4,097	-0.02%
2023/09/25	6	1402.50	5	1409.00	1410.00	1	4,102	0.02%
2023/09/22	2	1358.03	3.5	1322.83	1390.00	-1.5	4,098	-0.04%
2023/09/21	4.6	1318.26	3	1323.33	1320.00	1.6	4,098	0.04%
2023/09/20	2.6	1387.99	3	1395.00	1360.00	-0.4	4,117	-0.01%
2023/09/19	2	1454.86	11	1444.09	1425.00	-9	4,127	-0.22%
2023/09/18	3.5	1448.70	12	1462.50	1440.00	-8.6	4,134	-0.21%
2023/09/15	6.1	1487.33	6.4	1479.11	1480.00	-0.3	4,170	-0.01%
2023/09/14	13	1471.54	9.4	1472.73	1470.00	3.6	4,130	0.09%
2023/09/13	28.5	1429.65	8.5	1440.96	1460.00	20.1	4,127	0.49%
2023/09/12	3	1390.00	3.1	1390.49	1385.00	-0.1	4,110	0.00%
2023/09/11	2.7	1369.52	3.7	1368.31	1360.00	-1	4,173	-0.02%
2023/09/08	4.1	1394.90	4.1	1405.98	1395.00	0	4,198	0.00%
2023/09/07	12.1	1397.47	35.5	1420.52	1415.00	-23.4	4,259	-0.55%
2023/09/06	2.3	1461.97	1.4	1441.85	1450.00	1	4,250	0.02%
2023/09/05	0.2	1434.69	2.1	1432.62	1440.00	-1.9	4,269	-0.05%
2023/09/04	5	1434.95	4.1	1434.04	1445.00	0.9	4,323	0.02%
2023/09/01	6.3	1453.63	6	1427.50	1405.00	0.3	4,332	0.01%
2023/08/31	4.3	1468.17	2.1	1457.84	1460.00	2.3	4,336	0.05%
2023/08/30	16.1	1515.06	5.3	1511.52	1485.00	10.8	4,326	0.25%
2023/08/29	7.2	1470.91	9.6	1456.62	1500.00	-2.4	4,352	-0.06%
2023/08/28	9	1423.84	29.4	1417.99	1430.00	-20.4	4,341	-0.47%
2023/08/25	5.4	1447.04	4.1	1447.56	1430.00	1.3	4,452	0.03%
2023/08/24	16.4	1525.60	15.8	1514.75	1485.00	0.6	4,433	0.01%
2023/08/23	18.9	1444.40	18.6	1437.74	1465.00	0.3	4,424	0.01%
2023/08/22	12.2	1384.46	11	1386.38	1370.00	1.2	4,425	0.03%
2023/08/21	33.7	1400.59	13.2	1356.29	1340.00	20.5	4,468	0.46%
2023/08/18	7.5	1359.34	29.3	1341.35	1345.00	-21.8	4,420	-0.49%
2023/08/17	31.2	1375.37	11.8	1378.71	1365.00	19.4	4,415	0.44%
2023/08/16	4.3	1300.64	7.1	1280.65	1285.00	-2.8	4,393	-0.06%
2023/08/15	33.5	1293.34	20.1	1275.74	1265.00	13.4	4,466	0.30%
2023/08/14	6.1	1261.85	4.1	1282.32	1265.00	2	4,463	0.05%
2023/08/11	4.4	1270.25	3.3	1275.37	1270.00	1.1	4,490	0.02%
2023/08/10	11.3	1260.83	13.3	1261.10	1250.00	-2	4,529	-0.04%
2023/08/09	15.2	1381.48	14.1	1358.22	1340.00	1	4,485	0.02%
2023/08/08	18.7	1356.23	44.8	1351.86	1345.00	-26.1	4,499	-0.58%
2023/08/07	19.2	1421.60	8.5	1420.35	1405.00	10.7	4,462	0.24%
2023/08/04	5.8	1398.14	5	1388.93	1380.00	0.8	4,471	0.02%
2023/08/02	14.2	1441.08	25.5	1400.39	1405.00	-11.3	4,461	-0.25%
2023/08/01	13.9	1490.47	12	1475.00	1475.00	1.9	4,414	0.04%
2023/07/31	6.2	1635.00	1.9	1635.00	1635.00	4.3	4,443	0.10%
2023/07/28	7.1	1822.13	6.6	1811.51	1815.00	0.5	4,541	0.01%
2023/07/27	14.5	1832.90	10.1	1814.71	1825.00	4.4	4,599	0.10%
2023/07/26	6.1	1887.18	4.1	1877.78	1840.00	2	4,641	0.04%
2023/07/25	13	1943.04	13.4	1940.16	1885.00	-0.4	4,702	-0.01%
2023/07/24	2.3	1880.25	2	1890.15	1885.00	0.3	4,724	0.01%
2023/07/21	4	1783.75	8.2	1847.25	1905.00	-4.2	4,778	-0.09%
2023/07/20	5	1825.01	0	1835.00	1830.00	5	4,868	0.10%
2023/07/19	4.1	1893.96	7.2	1883.68	1850.00	-3.1	4,859	-0.06%
2023/07/18	3.1	1802.29	4	1815.00	1790.00	-0.9	4,850	-0.02%
2023/07/17	6	1811.11	2	1810.25	1795.00	4	4,842	0.08%
2023/07/14	12	1786.67	10.7	1792.58	1870.00	1.3	4,826	0.03%
2023/07/13	5.6	1753.00	11	1743.57	1750.00	-5.5	4,810	-0.11%
2023/07/12	6	1652.50	11.5	1640.45	1630.00	-5.5	4,728	-0.12%
2023/07/11	8.4	1604.29	2	1617.50	1585.00	6.4	4,749	0.13%
2023/07/10	4	1618.75	3	1623.33	1615.00	1	4,750	0.02%
2023/07/07	6.4	1630.52	6.1	1630.51	1600.00	0.3	4,775	0.01%
2023/07/06	5.1	1649.88	5	1641.01	1650.00	0.1	4,798	0.00%
2023/07/05	10.2	1594.75	6.2	1622.23	1635.00	4	4,824	0.08%
2023/07/04	6.1	1699.48	5.3	1690.61	1700.00	0.9	4,826	0.02%
2023/07/03	5.1	1662.68	8.8	1655.21	1670.00	-3.6	4,860	-0.07%
2023/06/30	3	1608.31	6	1608.33	1605.00	-3	4,914	-0.06%
2023/06/29	2.1	1583.12	5.4	1598.52	1600.00	-3.3	4,975	-0.07%
2023/06/28	13.4	1602.07	10.3	1553.79	1550.00	3.1	5,083	0.06%
2023/06/27	9.1	1582.73	9	1576.11	1560.00	0.1	5,115	0.00%
2023/06/26	6.2	1610.87	6	1622.50	1615.00	0.2	5,116	0.00%
2023/06/21	12.2	1635.16	9.4	1636.38	1625.00	2.8	5,171	0.05%
2023/06/20	11.1	1700.77	11.1	1690.10	1690.00	0	5,237	0.00%
2023/06/19	16.5	1687.91	20	1687.75	1700.00	-3.5	5,267	-0.07%
2023/06/16	9	1655.02	9.1	1657.81	1650.00	-0.1	5,328	0.00%
2023/06/15	16.1	1658.63	14.4	1651.08	1645.00	1.7	5,344	0.03%
2023/06/14	12	1532.55	11.5	1545.09	1565.00	0.5	5,390	0.01%
2023/06/13	19	1530.28	20.6	1533.56	1545.00	-1.6	5,427	-0.03%
2023/06/12	24.1	1464.95	4	1462.50	1465.00	20	5,431	0.37%
2023/06/09	7	1428.57	7.5	1423.01	1405.00	-0.5	5,444	-0.01%
2023/06/08	7.9	1432.51	36	1388.23	1385.00	-28.1	5,478	-0.51%
2023/06/07	5	1459.00	6	1468.33	1465.00	-1	5,482	-0.02%
2023/06/06	9.1	1457.63	7	1455.71	1455.00	2.1	5,525	0.04%
2023/06/05	4.1	1461.84	11	1446.82	1440.00	-6.9	5,570	-0.12%
2023/06/02	14.5	1477.93	6	1498.13	1425.00	8.4	5,613	0.15%
2023/06/01	10	1517.03	10	1528.49	1535.00	0	5,680	0.00%
2023/05/31	3.3	1508.62	1	1495.00	1495.00	2.3	5,798	0.04%
2023/05/30	4	1502.50	1.1	1514.01	1490.00	2.9	5,728	0.05%
2023/05/29	9.1	1486.73	4.3	1494.66	1515.00	4.8	5,766	0.08%
2023/05/26	24.2	1438.95	21.3	1434.13	1435.00	2.9	5,783	0.05%
2023/05/25	10.1	1367.99	22.1	1373.68	1390.00	-12	5,721	-0.21%
2023/05/24	14.2	1249.06	10	1252.01	1265.00	4.2	5,684	0.07%
2023/05/23	3.2	1304.95	8.1	1290.07	1285.00	-4.9	5,731	-0.09%
2023/05/22	54.1	1300.18	23.4	1277.82	1275.00	30.7	5,822	0.53%
2023/05/19	27.2	1236.87	28	1229.48	1280.00	-0.8	5,888	-0.01%
2023/05/18	22	1182.95	12	1181.26	1165.00	10	5,967	0.17%
2023/05/17	5	1157.99	6	1164.14	1165.00	-1	6,047	-0.02%
2023/05/16	20	1170.23	8.1	1135.84	1130.00	12	6,119	0.20%
2023/05/15	4	1147.48	2.2	1140.95	1130.00	1.8	6,150	0.03%
2023/05/12	5.2	1160.93	14	1135.36	1170.00	-8.8	6,256	-0.14%
2023/05/11	3	1124.95	23.1	1111.81	1105.00	-20.1	6,376	-0.32%
2023/05/10	19	1126.31	44.1	1108.19	1130.00	-25.1	6,464	-0.39%
2023/05/09	3	1143.26	5	1141.96	1140.00	-2	6,503	-0.03%
2023/05/08	23	1149.34	18.1	1150.66	1125.00	4.9	6,559	0.07%
2023/05/05	27.1	1134.59	19.8	1111.65	1140.00	7.3	6,623	0.11%
2023/05/04	24	1114.58	8.2	1107.53	1105.00	15.8	6,676	0.24%
2023/05/03	6	1084.18	4	1088.82	1080.00	2	6,633	0.03%
2023/05/02	55	1084.91	22.8	1073.95	1095.00	32.2	6,607	0.49%
2023/04/28	21.1	996.09	21.1	996.09	996.00	0	6,628	0.00%
2023/04/27	23.1	968.98	30	973.80	970.00	-6.9	6,611	-0.11%
2023/04/26	27	947.74	56	946.23	957.00	-29	6,598	-0.44%
2023/04/25	51.5	972.43	48.1	984.66	933.00	3.4	6,626	0.05%
2023/04/24	9	1017.22	4	1012.50	1020.00	5	6,556	0.08%
2023/04/21	14	1021.10	16	1025.63	1015.00	-2	6,625	-0.03%
2023/04/20	5	1044.00	4	1050.00	1050.00	1	6,649	0.02%
2023/04/19	12	1032.92	9	1036.67	1030.00	3	6,737	0.04%
2023/04/18	38.8	1051.76	15.1	1042.95	1025.00	23.8	6,847	0.35%
2023/04/17	8	1079.38	29	1075.86	1070.00	-21	6,910	-0.30%
2023/04/14	24	1079.58	7	1087.14	1085.00	17	6,975	0.24%
2023/04/13	14	1039.29	10	1040.49	1030.00	4	6,998	0.06%
2023/04/12	15	1062.63	16	1057.50	1070.00	-1	7,067	-0.01%
2023/04/11	39	1090.50	95.2	1077.84	1070.00	-56.2	7,105	-0.79%
2023/04/10	65	1104.23	28.3	1102.65	1100.00	36.7	7,221	0.51%
2023/04/07	15.1	1074.67	15	1077.33	1080.00	0.1	7,208	0.00%
2023/04/06	9.1	1047.24	22.4	1046.78	1070.00	-13.3	7,232	-0.18%
2023/03/31	31	1070.65	22	1070.64	1085.00	9	7,240	0.12%
2023/03/30	21.3	1046.96	22.5	1038.12	1050.00	-1.2	7,257	-0.02%
2023/03/29	31.5	1037.28	19	1051.03	1010.00	12.4	7,282	0.17%
2023/03/28	19.5	1124.98	63	1118.89	1105.00	-43.5	7,304	-0.60%
2023/03/27	5	1159.00	5	1169.00	1180.00	0	7,304	0.00%
2023/03/24	14.3	1180.97	11.1	1188.28	1165.00	3.2	7,341	0.04%
2023/03/23	35.1	1187.10	20	1190.28	1195.00	15.1	7,318	0.21%
2023/03/22	4	1156.26	1.5	1150.77	1160.00	2.5	7,311	0.03%
2023/03/21	13.3	1137.15	28	1139.82	1125.00	-14.7	7,354	-0.20%
2023/03/20	30.1	1169.33	10	1162.52	1170.00	20	7,337	0.27%
2023/03/17	15	1155.68	8	1166.24	1130.00	7	7,407	0.09%
2023/03/16	15	1108.66	18	1109.72	1100.00	-3	7,351	-0.04%
2023/03/15	6	1113.33	7.1	1129.16	1115.00	-1.1	7,351	-0.01%
2023/03/14	13	1114.58	38.2	1081.78	1060.00	-25.2	7,388	-0.34%
2023/03/13	15.1	1117.39	9.2	1120.60	1130.00	5.9	7,412	0.08%
2023/03/10	16	1082.19	37.1	1080.69	1090.00	-21.1	7,438	-0.28%
2023/03/09	11.1	1116.40	11	1112.73	1110.00	0.1	7,436	0.00%
2023/03/08	12	1105.43	9.1	1101.38	1105.00	2.9	7,422	0.04%
2023/03/07	24.1	1076.68	26	1055.20	1075.00	-1.9	7,395	-0.03%
2023/03/06	28.1	1072.65	25.3	1080.55	1075.00	2.8	7,413	0.04%
2023/03/03	35	1161.55	36.1	1130.39	1080.00	-1.1	7,356	-0.02%
2023/03/02	12	1184.17	10.1	1178.53	1195.00	2	7,319	0.03%
2023/03/01	39	1141.54	33	1141.21	1180.00	6	7,390	0.08%
2023/02/24	11.1	1153.54	9	1151.11	1160.00	2.1	7,479	0.03%
2023/02/23	8	1085.63	19.1	1074.49	1115.00	-11.1	7,472	-0.15%
2023/02/22	20.1	998.89	18	1008.01	1015.00	2.1	7,571	0.03%
2023/02/21	15	1028.34	14.2	1027.49	1035.00	0.8	7,661	0.01%
2023/02/20	26.1	996.19	33.1	1001.19	995.00	-7	7,762	-0.09%
2023/02/17	67	972.87	62.1	966.77	976.00	5	7,740	0.06%
2023/02/16	61.1	966.08	59	971.91	958.00	2.1	7,654	0.03%
2023/02/15	59	920.91	56	914.21	926.00	3	7,569	0.04%
2023/02/14	29.1	920.33	32	920.47	911.00	-2.9	7,512	-0.04%
2023/02/13	22	916.77	21	916.10	898.00	1	7,496	0.01%
2023/02/10	47	903.68	44	904.68	910.00	3	7,592	0.04%
2023/02/09	57	944.05	57.5	939.81	920.00	-0.4	7,643	-0.01%
2023/02/08	64	895.00	59.5	877.72	925.00	4.5	7,538	0.06%
2023/02/07	40.1	835.20	47.2	835.65	841.00	-7.1	7,608	-0.09%
2023/02/06	16.2	805.46	25.1	808.50	798.00	-8.9	7,604	-0.12%
2023/02/03	51	855.88	42.5	850.98	860.00	8.6	7,660	0.11%
2023/02/02	42	838.14	51.9	826.95	864.00	-9.9	7,792	-0.13%
2023/02/01	54	788.65	42.6	791.07	786.00	11.4	7,945	0.14%
2023/01/31	12	779.08	12	773.67	782.00	0	8,076	0.00%
2023/01/30	64	759.47	46	758.89	775.00	18	8,186	0.22%
2023/01/17	41	717.95	28	712.68	722.00	13	8,243	0.16%
2023/01/16	35	702.77	27	699.93	705.00	8	8,321	0.10%
2023/01/13	44	706.41	38	706.03	682.00	6	8,430	0.07%
2023/01/12	9.1	698.40	9	701.56	702.00	0.1	8,549	0.00%
2023/01/11	48	689.83	45	684.36	701.00	3	8,701	0.03%
2023/01/10	47	689.09	45	692.27	692.00	2	8,851	0.02%
2023/01/09	37	684.40	33	682.88	687.00	4	8,932	0.04%
2023/01/06	61	656.23	59.1	661.02	650.00	1.9	8,989	0.02%
2023/01/05	31.2	677.72	51.2	674.58	650.00	-20	9,077	-0.22%
2023/01/04	20	680.60	30	680.07	685.00	-10	9,011	-0.11%
2023/01/03	67	666.33	57.1	651.98	684.00	10	8,930	0.11%
2022/12/30	75.1	647.97	65	655.83	641.00	10.1	8,928	0.11%
2022/12/29	19	636.74	18	639.11	650.00	1	8,960	0.01%
2022/12/28	49.2	657.73	52.2	654.94	636.00	-3	8,969	-0.03%
2022/12/27	48	700.81	43.1	704.90	702.00	4.9	8,856	0.06%
2022/12/26	42	701.14	90	709.12	698.00	-48	8,885	-0.54%
2022/12/23	19	725.95	20	727.45	726.00	-1	8,863	-0.01%
2022/12/22	11	745.91	7.1	756.76	730.00	3.9	8,871	0.04%
2022/12/21	48	745.19	53	754.08	750.00	-5	8,850	-0.06%
2022/12/20	32	784.62	29	782.99	745.00	3	8,847	0.03%
2022/12/19	15	796.73	17.2	794.46	812.00	-2.2	8,748	-0.02%
2022/12/16	21.1	783.39	17	780.06	787.00	4.1	8,737	0.05%
2022/12/15	26	782.77	23	784.22	784.00	3	8,727	0.03%
2022/12/14	36	789.58	37	787.46	790.00	-1	8,697	-0.01%
2022/12/13	20	775.85	21.1	780.24	767.00	-1.1	8,618	-0.01%
2022/12/12	20.1	771.56	20.1	783.20	762.00	0	8,540	0.00%
2022/12/09	48.1	788.51	48	787.92	794.00	0.1	8,515	0.00%
2022/12/08	20.1	758.94	22	754.23	763.00	-1.9	8,504	-0.02%
2022/12/07	9	755.55	16.1	748.93	742.00	-7.1	8,511	-0.08%
2022/12/06	40	773.68	30	773.20	764.00	10	8,508	0.12%
2022/12/05	7.1	766.70	17	763.83	761.00	-10	8,527	-0.12%
2022/12/02	22	763.17	15	751.07	776.00	7	8,548	0.08%
2022/12/01	15	750.47	13	753.38	740.00	2	8,524	0.02%
2022/11/30	17.2	738.01	14	739.57	731.00	3.2	8,531	0.04%
2022/11/29	14	724.28	29.2	726.55	727.00	-15.2	8,517	-0.18%
2022/11/28	27	747.22	23	747.13	732.00	4	8,537	0.05%
2022/11/25	9.1	739.29	13	736.69	740.00	-3.9	8,506	-0.05%
2022/11/24	42	733.00	43.2	724.40	745.00	-1.2	8,455	-0.01%
2022/11/23	20.1	710.55	17.1	712.09	706.00	3	8,382	0.04%
2022/11/22	43.2	705.39	37	715.16	718.00	6.2	8,293	0.07%
2022/11/21	46.1	734.07	44.1	738.63	735.00	1.9	8,222	0.02%
2022/11/18	49.1	735.41	53	737.49	732.00	-3.9	8,162	-0.05%
2022/11/17	50.1	710.47	50	711.82	735.00	0.1	8,035	0.00%
2022/11/16	35	669.03	35.3	669.61	694.00	-0.3	7,895	0.00%
2022/11/15	22.2	647.64	19	650.95	648.00	3.2	7,755	0.04%
2022/11/14	8	642.75	8	642.74	644.00	0	7,727	0.00%
2022/11/11	18	641.22	23.6	640.24	640.00	-5.5	7,746	-0.07%
2022/11/10	42	588.88	41	593.02	597.00	1	7,659	0.01%
2022/11/09	12	584.33	14.1	587.15	591.00	-2.1	7,625	-0.03%
2022/11/08	66	588.20	70.5	585.23	575.00	-4.5	7,619	-0.06%
2022/11/07	72	559.63	72.2	562.34	575.00	-0.2	7,477	0.00%
2022/11/04	99	543.48	56.1	543.81	544.00	42.9	7,361	0.58%
2022/11/03	70	517.86	67	538.65	544.00	3	7,287	0.04%
2022/11/02	60.1	499.70	50.6	492.34	508.00	9.5	7,153	0.13%
2022/11/01	63	488.20	65	485.26	493.50	-2	7,105	-0.03%
2022/10/31	99	482.64	95.2	479.89	487.50	3.8	7,021	0.05%
2022/10/28	52.1	444.36	64.6	450.46	470.50	-12.5	6,845	-0.18%
2022/10/27	64.1	418.95	70	408.64	428.00	-5.9	6,614	-0.09%
2022/10/26	19	391.27	17	392.09	398.50	2	6,508	0.03%
2022/10/25	21	394.10	25	396.88	399.00	-4	6,457	-0.06%
2022/10/24	62	407.36	69	411.86	399.00	-7	6,438	-0.11%
2022/10/21	76.2	407.60	65	411.28	398.50	11.2	6,349	0.18%
2022/10/20	15	420.07	15	418.53	427.00	0	6,236	0.00%
2022/10/19	53.4	424.45	57	427.04	421.50	-3.6	6,037	-0.06%
2022/10/18	40	424.16	34.6	428.50	413.00	5.4	5,869	0.09%
2022/10/17	27.6	429.39	44	424.33	446.50	-16.4	5,699	-0.29%
2022/10/14	55	455.39	53	452.63	433.00	2	5,590	0.04%
2022/10/13	28.1	467.19	22.5	476.98	444.50	5.6	5,502	0.10%
2022/10/12	14.1	495.66	3	499.83	493.50	11.1	5,313	0.21%
2022/10/11	9.2	548.00	0	548.00	548.00	9.2	5,376	0.17%
2022/10/07	20.2	603.99	18	599.22	608.00	2.2	5,505	0.04%
2022/10/06	18	600.06	27	601.33	616.00	-9	5,522	-0.16%
2022/10/05	13	586.31	8	583.50	573.00	5	5,441	0.09%
2022/10/04	6	585.17	13	585.92	590.00	-7	5,416	-0.13%
2022/10/03	9	572.00	4	577.25	564.00	5	5,396	0.09%
2022/09/30	13	574.85	16	577.56	589.00	-3	5,414	-0.06%
2022/09/29	14	580.93	13	584.54	576.00	1	5,453	0.02%
2022/09/28	12	565.75	11	567.09	560.00	1	5,460	0.02%
2022/09/27	14	571.00	15	572.67	585.00	-1	5,476	-0.02%
2022/09/26	18	578.56	17.6	580.15	576.00	0.5	5,435	0.01%
2022/09/23	36.6	595.62	33	585.24	583.00	3.6	5,440	0.07%
2022/09/22	7.1	601.41	10	598.81	606.00	-2.9	5,412	-0.05%
2022/09/21	3.1	590.26	3	591.67	595.00	0.1	5,388	0.00%
2022/09/20	6.1	582.34	7	586.43	588.00	-0.9	5,407	-0.02%
2022/09/19	8.1	574.54	8	575.75	574.00	0.1	5,413	0.00%
2022/09/16	14	589.07	15	584.12	575.00	-1	5,419	-0.02%
2022/09/15	15	605.67	20.5	606.69	595.00	-5.5	5,408	-0.10%
2022/09/14	17.2	591.00	17	584.24	597.00	0.2	5,350	0.00%
2022/09/13	3	590.97	7	592.54	592.00	-4	5,290	-0.08%
2022/09/12	22	586.05	17	581.24	589.00	5	5,245	0.10%
2022/09/08	14.2	545.11	23	547.06	562.00	-8.8	5,155	-0.17%
2022/09/07	11	527.09	8	531.00	530.00	3	5,066	0.06%
2022/09/06	21	543.90	21	540.10	535.00	0	5,009	0.00%
2022/09/05	13	530.23	8	533.75	524.00	5	4,974	0.10%
2022/09/02	20	544.45	26	542.31	542.00	-6	4,948	-0.12%
2022/09/01	7	529.17	5	521.40	521.00	2	4,914	0.04%
2022/08/31	8	542.25	8	540.88	542.00	0	4,906	0.00%
2022/08/30	7	542.14	5	540.60	543.00	2	4,958	0.04%
2022/08/29	2	544.95	3	547.99	549.00	-1	4,929	-0.02%
2022/08/26	11	574.63	6.3	573.06	560.00	4.7	4,887	0.10%
2022/08/25	8.3	592.39	9	593.89	587.00	-0.7	4,832	-0.01%
2022/08/24	3	590.29	3	587.00	581.00	0	4,837	0.00%
2022/08/23	8	581.22	8	584.25	587.00	0	4,827	0.00%
2022/08/22	7	589.29	5.3	594.37	579.00	1.7	4,806	0.04%
2022/08/19	15.4	602.38	14	604.86	596.00	1.4	4,796	0.03%
2022/08/18	17	588.26	16	582.75	590.00	1	4,735	0.02%
2022/08/17	4	563.98	5.1	561.63	562.00	-1.1	4,710	-0.02%
2022/08/16	6	573.98	7.1	570.55	567.00	-1	4,724	-0.02%
2022/08/15	9.1	564.72	14	563.64	572.00	-4.9	4,717	-0.10%
2022/08/12	6.1	542.97	5	546.40	548.00	1.1	4,705	0.02%
2022/08/11	20	539.45	16.1	541.69	540.00	4	4,760	0.08%
2022/08/10	3	523.67	2.1	523.71	522.00	0.9	4,722	0.02%
2022/08/09	7	529.27	5	532.00	536.00	2	4,736	0.04%
2022/08/08	14	544.14	13	547.08	546.00	1	4,719	0.02%
2022/08/05	7	533.71	8	540.25	549.00	-1	4,800	-0.02%
2022/08/04	13	516.77	16	515.94	520.00	-3	4,856	-0.06%
2022/08/03	9.1	507.19	11	507.28	503.00	-1.9	4,803	-0.04%
2022/08/02	8	506.25	2	511.00	511.00	6	4,826	0.12%
2022/08/01	5	531.00	11	525.18	531.00	-6	4,782	-0.13%
2022/07/29	13	521.69	7	529.43	505.00	6	4,755	0.13%
2022/07/28	9	546.11	8	535.88	524.00	1	4,692	0.02%
2022/07/27	3	536.33	4	538.50	544.00	-1	4,654	-0.02%
2022/07/26	3	543.00	2	546.50	546.00	1	4,627	0.02%
2022/07/25	7	541.00	8	545.00	549.00	-1	4,642	-0.02%
2022/07/22	4	554.75	5	543.00	537.00	-1	4,600	-0.02%
2022/07/21	6	551.83	3	550.33	553.00	3	4,550	0.07%
2022/07/20	15	552.93	12.1	555.57	555.00	2.9	4,513	0.06%
2022/07/19	7	532.00	5	531.60	533.00	2	4,430	0.05%
2022/07/18	28.1	533.57	29	536.34	540.00	-0.9	4,398	-0.02%
2022/07/15	7	491.79	10.1	492.56	516.00	-3.1	4,277	-0.07%
2022/07/14	6	459.33	5	466.20	478.00	1	4,139	0.02%
2022/07/13	1	460.50	1	460.02	460.00	0	4,037	0.00%
2022/07/12	3	442.57	8	447.88	433.00	-5	3,986	-0.12%
2022/07/11	6	476.92	6	473.08	475.00	0	3,923	0.00%
2022/07/08	10	483.95	6	482.67	478.50	4	3,873	0.10%
2022/07/07	27	463.45	28	455.97	469.00	-1	3,781	-0.03%
2022/07/06	15	447.47	14	445.96	435.50	1	3,687	0.03%
2022/07/05	11	451.45	11	455.23	450.50	0	3,602	0.00%
2022/07/04	0	464.00	1	457.00	462.50	-1	3,516	-0.03%
2022/07/01	14	453.14	11	470.09	439.00	3	3,466	0.09%
2022/06/30	5	484.90	2	487.00	481.00	3	3,396	0.09%
2022/06/29	3	504.67	6	508.17	511.00	-3	3,361	-0.09%
2022/06/28	3	526.00	4	521.25	522.00	-1	3,321	-0.03%
2022/06/27	8	528.25	10	518.90	534.00	-2	3,285	-0.06%
2022/06/24	9	489.11	6	493.25	486.00	3	3,254	0.09%
2022/06/23	4	477.88	4	479.26	480.50	0	3,221	0.00%
2022/06/22	7	480.36	7	492.07	474.00	0	3,193	0.00%
2022/06/21	6	515.83	6	514.50	516.00	0	3,152	0.00%
2022/06/20	6	523.33	6	517.67	505.00	0	3,185	0.00%
2022/06/17	8	530.00	9	529.11	530.00	-1	3,178	-0.03%
2022/06/16	18	564.28	16	549.31	541.00	2	3,119	0.06%
2022/06/15	15	565.73	14	563.79	560.00	1	3,094	0.03%
2022/06/14	7	560.43	8	562.75	566.00	-1	3,084	-0.03%
2022/06/13	12	576.92	11	573.00	573.00	1	3,037	0.03%
2022/06/10	25	585.24	31	581.20	588.00	-6	3,023	-0.20%
2022/06/09	26	577.27	31	580.45	575.00	-5	2,962	-0.17%
2022/06/08	33	579.52	28	572.79	584.00	5	2,910	0.17%
2022/06/07	1	560.00	2	553.00	560.00	-1	2,840	-0.04%
2022/06/06	1	538.00	0.3	540.00	538.00	0.7	2,818	0.03%
2022/06/02	4	556.25	4	545.50	542.00	0	2,806	0.00%
2022/06/01	7	568.71	6	569.00	566.00	1	2,782	0.04%
2022/05/31	13	562.08	9.1	555.99	553.00	4	2,738	0.14%
2022/05/30	5	569.20	13	566.61	555.00	-8	2,725	-0.29%
2022/05/27	19.1	561.72	19.2	563.91	555.00	-0.1	2,706	0.00%
2022/05/26	17.1	567.93	16	576.55	563.00	1.1	2,668	0.04%
2022/05/25	20	574.10	20.1	559.52	576.00	-0.1	2,632	0.00%
2022/05/24	36	563.97	28	562.79	555.00	8	2,581	0.31%
2022/05/23	9	564.00	10.1	568.82	561.00	-1.1	2,540	-0.04%
2022/05/20	28	563.71	32.5	554.23	573.00	-4.5	2,505	-0.18%
2022/05/19	37	541.16	47.4	541.67	547.00	-10.4	2,412	-0.43%
2022/05/18	38	532.42	37	527.84	535.00	1	2,292	0.04%
2022/05/17	17	521.35	17	524.06	529.00	0	2,261	0.00%
2022/05/16	20.2	516.38	18.2	528.60	517.00	2.1	2,238	0.09%
2022/05/13	41	514.66	41	522.83	518.00	0	2,177	0.00%
2022/05/12	17	516.53	19.6	517.90	505.00	-2.6	2,042	-0.13%
2022/05/11	8	495.50	7	495.29	499.00	1	1,906	0.05%
2022/05/10	9.1	473.26	9.9	476.25	497.00	-0.8	1,891	-0.04%
2022/05/09	2	477.75	1	478.89	466.00	1	1,838	0.05%
2022/05/06	9	488.50	12.3	488.88	491.00	-3.3	1,821	-0.18%
2022/05/05	6	466.67	8.3	473.69	488.00	-2.3	1,794	-0.13%
2022/05/04	4	445.50	5	440.60	447.00	-1	1,728	-0.06%
2022/04/29	0.1	410.00	2	406.50	414.50	-1.9	1,677	-0.11%
2022/04/28	1.2	384.35	0	0.00	383.00	1.2	1,647	0.07%
2022/04/27	2.1	383.65	0	0.00	384.00	2.1	1,639	0.13%
2022/04/26	1	392.00	2	395.75	391.00	-1	1,624	-0.06%
2022/04/25	3	412.99	3	415.33	406.00	0	1,610	0.00%
2022/04/22	1	454.00	0	0.00	444.00	1	1,596	0.06%
2022/04/15	1	460.00	2	464.21	457.50	-1	1,600	-0.06%
2022/04/13	2	476.50	2	471.75	480.00	0	1,654	0.00%
2022/04/12	2.1	469.52	2	468.00	474.50	0.1	1,652	0.01%
2022/04/08	2	484.00	1	474.00	478.00	1	1,636	0.06%
2022/04/07	2	490.00	2	489.00	482.00	0	1,633	0.00%
2022/04/06	2	490.75	0	0.00	490.00	2	1,614	0.12%
2022/04/01	0	0.00	0.3	502.84	508.00	-0.3	1,606	-0.02%
2022/03/31	4	517.50	4	512.75	505.00	0	1,604	0.00%
2022/03/30	2	528.00	2	530.50	520.00	0	1,594	0.00%
2022/03/29	1	514.00	1	515.00	518.00	0	1,573	0.00%
2022/03/28	1	507.00	2	512.48	508.00	-1	1,561	-0.06%
2022/03/25	8	525.13	7	519.43	513.00	1	1,556	0.06%
2022/03/24	8	514.25	7.3	512.15	518.00	0.7	1,536	0.05%
2022/03/23	13	503.54	17	503.04	517.00	-4	1,576	-0.25%
2022/03/22	7	482.71	2	486.75	488.00	5	1,580	0.32%
2022/03/21	1	460.00	3	460.17	459.00	-2	1,555	-0.13%
2022/03/18	1	458.97	2	455.00	459.00	-1	1,558	-0.06%
2022/03/17	3.1	455.27	5.1	460.77	463.00	-2	1,562	-0.13%
2022/03/16	3.5	437.14	2.1	437.23	431.50	1.4	1,549	0.09%
2022/03/15	2	437.50	0	0.00	427.00	2	1,564	0.13%
2022/03/14	1	463.00	0	0.00	463.00	1	1,558	0.06%
2022/03/11	1	471.00	1.4	474.95	475.00	-0.4	1,574	-0.03%
2022/03/10	1	468.00	1.1	475.37	475.50	-0.1	1,592	-0.01%
2022/03/09	0	0.00	0	455.00	455.00	0	1,600	0.00%
2022/03/08	4.1	444.59	3	443.00	444.00	1.1	1,607	0.07%
2022/03/07	1	451.00	1.1	455.95	447.00	-0.1	1,606	0.00%
2022/03/04	1	478.99	1	476.00	477.00	0	1,599	0.00%
2022/03/03	0.8	479.56	0.2	484.01	482.00	0.7	1,603	0.04%
2022/03/02	1	471.00	0	0.00	471.00	1	1,593	0.06%
2022/03/01	0	0.00	0.1	468.00	462.00	-0.1	1,624	0.00%
2022/02/25	1.1	447.31	2	453.25	457.00	-1	1,646	-0.06%
2022/02/24	3.1	444.93	2.1	450.52	440.00	1	1,663	0.06%
2022/02/23	1	452.50	2	458.93	452.50	-1	1,661	-0.06%
2022/02/22	1	457.94	0	0.00	451.00	1	1,687	0.06%
2022/02/21	0	473.00	1	470.00	476.00	-1	1,689	-0.06%
2022/02/18	1	456.00	0	0.00	463.00	1	1,717	0.06%
2022/02/17	1	468.00	3	465.00	458.50	-2	1,739	-0.11%
2022/02/16	5	480.60	5	481.91	477.00	0	1,751	0.00%
2022/02/15	2	469.25	1	467.50	464.50	1	1,750	0.06%
2022/02/14	1	461.00	1	458.00	461.00	0	1,786	0.00%
2022/02/11	1.3	472.90	0	0.00	470.00	1.3	1,800	0.07%
2022/02/10	1.3	464.38	1.5	472.83	473.00	-0.2	1,846	-0.01%
2022/02/09	3.3	472.00	2	473.75	476.00	1.3	1,863	0.07%
2022/02/08	4	455.50	2	452.50	458.00	2	1,860	0.11%
2022/02/07	3	458.67	4.6	460.01	440.50	-1.6	1,861	-0.09%
2022/01/26	0.1	474.00	0	0.00	472.50	0.1	1,828	0.01%
2022/01/25	2.1	470.03	2	471.00	467.00	0.1	1,855	0.01%
2022/01/24	1	487.00	3	476.83	485.00	-2	1,888	-0.11%
2022/01/21	1	489.00	0	0.00	486.50	1	1,924	0.05%
2022/01/20	1.1	497.67	1	495.50	495.50	0.1	1,983	0.00%
2022/01/19	2.1	505.33	0	0.00	504.00	2.1	2,021	0.10%
2022/01/18	8.3	539.92	8	533.13	523.00	0.3	2,067	0.01%
2022/01/17	1	509.05	0	0.00	517.00	1	2,108	0.05%
2022/01/14	3	493.17	4	490.00	507.00	-1	2,221	-0.05%
2022/01/13	1	503.00	0	506.00	498.00	1	2,277	0.04%
2022/01/11	5.2	508.23	1.3	505.76	505.00	4	2,362	0.17%
2022/01/10	3	520.00	2	523.00	523.00	1	2,378	0.04%
2022/01/07	2	535.50	2	538.00	527.00	0	2,463	0.00%
2022/01/06	7.1	554.59	4.1	549.72	545.00	3	2,478	0.12%
2022/01/05	0	582.00	1	579.00	580.00	-1	2,491	-0.04%
2022/01/04	7.2	586.71	3	593.67	582.00	4.2	2,535	0.16%
2022/01/03	2	585.50	1	593.00	580.00	1	2,653	0.04%
2021/12/30	2	586.52	0	0.00	586.00	2	2,738	0.07%
2021/12/28	1	595.00	0	0.00	591.00	1	2,895	0.03%
2021/12/27	8	593.87	6	593.33	595.00	2	2,931	0.07%
2021/12/23	1	603.00	1	617.00	603.00	0	3,015	0.00%
2021/12/22	2	608.00	0	0.00	606.00	2	3,060	0.07%
2021/12/21	1	612.00	2	611.50	612.00	-1	3,087	-0.03%
2021/12/20	1	601.00	1	610.00	601.00	0	3,118	0.00%
2021/12/17	12.1	620.71	12	634.71	604.00	0.1	3,201	0.00%
2021/12/16	5	619.80	10.7	627.06	661.00	-5.7	3,180	-0.18%
2021/12/15	4	597.25	2	597.00	601.00	2	3,171	0.06%
2021/12/14	7	585.71	8	590.00	585.00	-1	3,260	-0.03%
2021/12/13	2	592.00	3	589.67	592.00	-1	3,381	-0.03%
2021/12/10	2	578.00	2	580.00	584.00	0	3,472	0.00%
2021/12/09	3	587.00	6	583.33	587.00	-3	3,561	-0.08%
2021/12/08	2	573.00	4	576.00	573.00	-2	3,565	-0.06%
2021/12/07	3	571.00	1	566.00	568.00	2	3,579	0.06%
2021/12/06	6	577.17	1	573.00	572.00	5	3,568	0.14%
2021/12/03	4.3	605.31	3	605.33	599.00	1.3	3,569	0.04%
2021/12/02	2.1	596.89	4	596.50	595.00	-1.9	3,574	-0.05%
2021/12/01	3	589.00	4	588.75	592.00	-1	3,588	-0.03%
2021/11/30	3	585.00	2	586.00	589.00	1	3,622	0.03%
2021/11/29	9	570.78	9	570.88	580.00	0	3,680	0.00%
2021/11/26	7.1	561.27	5	563.63	567.00	2.1	3,708	0.06%
2021/11/25	6	556.33	7	560.58	560.00	-1	3,724	-0.03%
2021/11/24	3.1	573.84	4	580.77	572.00	-0.9	3,706	-0.03%
2021/11/23	4.1	588.00	6	587.17	582.00	-1.9	3,695	-0.05%
2021/11/22	1	608.00	3	611.33	610.00	-2	3,775	-0.05%
2021/11/19	1	605.05	12	603.42	600.00	-11	3,783	-0.29%
2021/11/18	0	596.00	3	603.00	598.00	-3	3,770	-0.08%
2021/11/17	13.1	598.46	11	597.00	604.00	2.1	3,763	0.05%
2021/11/16	9.1	585.71	8	585.25	586.00	1.1	3,734	0.03%
2021/11/15	2.1	570.38	3	576.67	570.00	-0.9	3,718	-0.02%
2021/11/12	6.1	586.28	2	588.00	578.00	4.1	3,700	0.11%
2021/11/11	15	585.73	5	586.20	588.00	10	3,678	0.27%
2021/11/10	7.1	583.68	6.1	585.31	583.00	1	3,648	0.03%
2021/11/09	3.1	591.00	4	598.50	591.00	-0.9	3,628	-0.02%
2021/11/08	14.1	606.61	11	614.91	598.00	3.1	3,596	0.08%
2021/11/05	9.1	616.23	10	609.30	618.00	-1	3,552	-0.03%
2021/11/04	7	608.29	5	612.80	603.00	2	3,533	0.06%
2021/11/03	9.1	598.43	10	603.70	605.00	-0.9	3,518	-0.03%
2021/11/02	15.2	609.39	16	613.69	594.00	-0.8	3,493	-0.02%
2021/11/01	13.1	614.80	11	618.55	609.00	2.1	3,480	0.06%
2021/10/29	10.1	605.47	12	604.17	598.00	-1.9	3,466	-0.05%
2021/10/28	29	601.03	28.1	606.82	599.00	0.9	3,456	0.03%
2021/10/27	11	586.14	15	587.53	600.00	-4	3,402	-0.12%
2021/10/26	15	576.13	14	585.93	567.00	1	3,366	0.03%
2021/10/25	17	578.47	21	578.43	580.00	-4	3,316	-0.12%
2021/10/22	33	560.76	34.1	557.15	572.00	-1.1	3,281	-0.03%
2021/10/21	21	535.14	19	535.00	532.00	2	3,229	0.06%
2021/10/20	6	516.17	5	516.60	521.00	1	3,160	0.03%
2021/10/19	5	509.60	5	512.00	517.00	0	3,136	0.00%
2021/10/18	10	506.20	10	508.40	505.00	0	3,103	0.00%
2021/10/15	20	510.00	19	524.79	502.00	1	3,085	0.03%
2021/10/14	2	497.75	2	498.00	505.00	0	3,006	0.00%
2021/10/13	18.1	508.17	17	512.94	496.50	1.1	2,973	0.04%
2021/10/12	28	523.43	22.1	531.02	519.00	6	2,946	0.20%
2021/10/08	14.1	526.56	12.2	527.43	532.00	1.9	2,914	0.06%
2021/10/07	9.3	512.01	15.1	510.48	528.00	-5.8	2,796	-0.21%
2021/10/06	12	485.83	13	491.54	480.00	-1	2,746	-0.04%
2021/10/05	9	473.94	9	470.50	483.50	0	2,717	0.00%
2021/10/04	9	480.72	10	478.60	464.00	-1	2,661	-0.04%
2021/10/01	8	484.81	6.2	486.80	481.50	1.8	2,650	0.07%
2021/09/30	10	499.54	10.5	496.48	501.00	-0.5	2,630	-0.02%
2021/09/29	5	488.40	4	485.25	483.00	1	2,602	0.04%
2021/09/28	5	500.60	5	503.80	500.00	0	2,680	0.00%
2021/09/27	5	497.30	6	501.58	504.00	-1	2,748	-0.04%
2021/09/24	17	498.15	19.2	500.60	499.50	-2.2	2,727	-0.08%
2021/09/23	6	478.00	6	479.75	488.00	0	2,636	0.00%
2021/09/22	3.2	470.09	2	469.50	464.50	1.2	2,601	0.05%
2021/09/17	11	490.59	16	490.09	494.50	-5	2,551	-0.20%
2021/09/16	20	483.30	21	485.02	472.50	-1	2,466	-0.04%
2021/09/15	16	476.75	15.1	478.98	476.00	1	2,368	0.04%
2021/09/14	8	482.19	14.1	480.35	474.00	-6.1	2,293	-0.27%
2021/09/13	5	457.50	4	457.38	462.00	1	2,228	0.04%
2021/09/10	6	458.25	8.2	450.10	456.00	-2.2	2,253	-0.10%
2021/09/09	4	440.75	2	439.21	443.00	2	2,307	0.09%
2021/09/08	1	452.49	2	442.50	433.00	-1	2,346	-0.04%
2021/09/07	3	443.66	4	435.00	449.00	-1	2,360	-0.04%
2021/09/06	5	455.70	6.2	457.90	446.00	-1.2	2,397	-0.05%
2021/09/03	11	455.23	16	455.53	464.50	-5	2,456	-0.20%
2021/09/02	12	457.13	12.3	458.72	452.00	-0.3	2,430	-0.01%
2021/09/01	7	442.71	10.7	442.97	446.00	-3.7	2,368	-0.16%
2021/08/31	3	425.17	5	424.00	432.50	-2	2,327	-0.09%
2021/08/30	3	414.00	3.2	416.66	415.00	-0.2	2,315	-0.01%
2021/08/27	1.1	418.59	2.3	424.61	422.50	-1.2	2,300	-0.05%
2021/08/26	9.1	432.49	17	434.92	422.50	-7.9	2,281	-0.35%
2021/08/25	1	405.00	2	410.75	417.00	-1	2,186	-0.05%
2021/08/24	1	412.00	3.1	410.92	409.50	-2.1	2,193	-0.10%
2021/08/23	2	396.00	1	399.50	398.50	1	2,178	0.05%
2021/08/20	1	383.00	2	389.75	387.00	-1	2,184	-0.05%
2021/08/19	1	386.00	2	388.25	383.00	-1	2,192	-0.05%
2021/08/18	1	363.00	4	375.88	388.00	-3	2,203	-0.14%
2021/08/17	3	383.00	4.1	381.11	375.50	-1.1	2,235	-0.05%
2021/08/16	2	384.00	2	384.25	384.50	0	2,250	0.00%
2021/08/13	3	384.17	2	386.00	380.00	1	2,271	0.04%
2021/08/12	7.3	385.97	6.1	385.30	387.50	1.2	2,285	0.05%
2021/08/11	1	372.00	3	375.33	376.00	-2	2,296	-0.09%
2021/08/09	6.4	374.09	4.1	373.41	367.00	2.3	2,327	0.10%
2021/08/06	10.1	380.00	8	377.75	375.00	2.1	2,361	0.09%
2021/08/05	5	380.00	3	382.17	381.00	2	2,389	0.08%
2021/08/04	10.2	388.86	3	388.33	384.50	7.2	2,414	0.30%
2021/08/03	5.2	395.38	2	397.00	393.00	3.2	2,420	0.13%
2021/08/02	2	406.75	1.1	406.77	408.50	0.9	2,406	0.04%
2021/07/30	2	418.50	2	423.50	411.50	0	2,418	0.00%
2021/07/29	2	412.25	2	417.25	420.00	0	2,442	0.00%
2021/07/28	10.1	412.16	4.3	415.12	408.00	5.8	2,456	0.24%
2021/07/27	5	447.69	6	453.33	428.00	-1	2,497	-0.04%
2021/07/26	5.3	443.19	3	438.83	441.00	2.3	2,461	0.10%
2021/07/23	1.2	439.17	0	0.00	433.50	1.2	2,510	0.05%
2021/07/22	3.1	440.16	3	437.17	440.50	0.1	2,504	0.00%
2021/07/20	1	432.96	1.1	442.39	427.50	-0.1	2,545	0.00%
2021/07/19	2	445.00	4	441.38	447.50	-2	2,542	-0.08%
2021/07/16	8.1	440.67	3	436.83	438.50	5.1	2,586	0.20%
2021/07/15	2	444.75	2	448.50	453.00	0	2,609	0.00%
2021/07/14	1	449.00	1	446.00	448.00	0	2,628	0.00%
2021/07/13	8	453.62	5	452.20	446.00	3	2,663	0.11%
2021/07/12	1	465.00	6.1	459.02	463.00	-5.1	2,742	-0.19%
2021/07/09	6	442.00	6	441.09	440.00	0	2,842	0.00%
2021/07/08	5	441.30	5.1	442.66	438.50	-0.1	2,854	0.00%
2021/07/07	8.1	435.85	6	436.58	433.50	2.1	2,858	0.07%
2021/07/06	1	437.50	1.2	444.09	438.00	-0.2	2,879	-0.01%
2021/07/05	9	446.28	8	449.70	445.00	1	2,914	0.03%
2021/07/02	1	444.50	11.1	436.02	448.50	-10.1	2,826	-0.36%
2021/07/01	3	415.00	0.3	415.11	408.00	2.7	2,766	0.10%
2021/06/30	1	414.00	1.1	415.91	413.00	-0.1	2,800	0.00%
2021/06/29	1	412.50	8.1	415.09	412.00	-7.1	2,871	-0.25%
2021/06/28	0	0.00	0.1	421.00	414.00	-0.1	2,874	0.00%
2021/06/25	4	418.62	0	0.00	418.50	4	2,885	0.14%
2021/06/24	1	423.00	3	421.00	424.50	-2	2,911	-0.07%
2021/06/23	0.1	413.50	2.3	412.02	417.00	-2.2	2,929	-0.08%
2021/06/22	9.1	412.46	1	409.00	405.50	8.1	2,980	0.27%
2021/06/21	4.3	418.85	11.1	415.72	417.00	-6.8	3,003	-0.23%
2021/06/18	18.1	418.61	19.1	419.28	410.00	-1.1	2,976	-0.04%
2021/06/17	4.1	410.70	7	410.21	415.00	-2.9	2,919	-0.10%
2021/06/16	6	408.08	6.1	407.10	408.00	-0.1	2,910	0.00%
2021/06/15	6	401.25	12	398.38	403.00	-6	2,885	-0.21%
2021/06/11	15	387.27	22.1	382.66	389.00	-7.1	2,856	-0.25%
2021/06/10	7	364.72	6.6	361.53	365.50	0.5	2,787	0.02%
2021/06/09	2	354.00	3	356.50	354.00	-1	2,813	-0.04%
2021/06/08	0.1	354.50	0	0.00	354.00	0.1	2,857	0.00%
2021/06/07	1	353.77	0	0.00	351.50	1	2,913	0.04%
2021/06/04	0	0.00	0.1	354.00	351.50	-0.1	2,919	0.00%
2021/06/03	1	348.00	0	0.00	352.00	1	2,947	0.03%
2021/06/01	2	372.00	2	361.25	356.00	0	3,039	0.00%
2021/05/31	0.1	362.00	1	360.08	360.00	-0.9	3,067	-0.03%
2021/05/28	2.1	356.52	0	0.00	357.00	2.1	3,126	0.07%
2021/05/27	0	0.00	4	347.63	354.00	-4	3,184	-0.13%
2021/05/26	6	347.00	3	350.50	346.50	3	3,237	0.09%
2021/05/25	6.2	349.91	3	350.17	347.50	3.2	3,345	0.10%
2021/05/24	3	348.67	6	350.33	352.00	-3	3,494	-0.09%
2021/05/21	3	339.00	3	338.67	340.50	0	3,556	0.00%
2021/05/20	5	323.20	5	319.70	325.00	0	3,657	0.00%
2021/05/19	2	325.99	1	324.00	320.50	1	3,700	0.03%
2021/05/18	2	324.00	5.1	324.95	331.00	-3.1	3,776	-0.08%
2021/05/17	6.1	310.32	6	313.50	304.50	0.1	3,830	0.00%
2021/05/14	3	329.84	3	333.31	331.00	0	3,849	0.00%
2021/05/13	10	315.70	10	314.05	312.00	0	3,830	0.00%
2021/05/12	21	318.43	23	324.10	319.50	-2	3,873	-0.05%
2021/05/11	7.3	336.44	5	343.40	333.00	2.3	3,910	0.06%
2021/05/10	2.1	373.38	3	368.84	369.50	-0.9	3,964	-0.02%
2021/05/07	3.2	361.42	3	362.67	364.50	0.2	4,065	0.00%
2021/05/06	8	356.25	11	359.45	352.50	-3	4,089	-0.07%
2021/05/05	6	372.75	2.2	378.05	360.00	3.8	4,102	0.09%
2021/05/04	10.3	366.99	3	379.00	377.00	7.3	4,152	0.18%
2021/05/03	10.2	390.50	11	396.23	387.00	-0.8	4,178	-0.02%
2021/04/29	8	414.63	11	412.95	402.50	-3	4,239	-0.07%
2021/04/28	2.2	405.14	4	405.13	405.00	-1.8	4,253	-0.04%
2021/04/27	4	407.88	5.3	406.23	409.00	-1.3	4,350	-0.03%
2021/04/26	4	400.63	3	400.83	400.00	1	4,366	0.02%
2021/04/23	2	401.75	2	400.25	405.00	0	4,395	0.00%
2021/04/22	9.2	402.68	6	405.67	395.50	3.2	4,510	0.07%
2021/04/21	4	410.38	5	413.70	409.50	-1	4,604	-0.02%
2021/04/20	10	417.75	13.1	413.87	422.50	-3.1	4,788	-0.06%
2021/04/19	4.1	410.18	5.5	408.41	406.50	-1.4	4,889	-0.03%
2021/04/16	12.1	428.87	7	424.50	417.50	5.1	4,960	0.10%
2021/04/15	9.7	416.65	18.4	419.43	440.00	-8.7	5,031	-0.17%
2021/04/14	5.1	394.30	6	395.43	400.00	-0.9	5,071	-0.02%
2021/04/13	4	399.50	4.1	400.07	399.50	-0.1	5,307	0.00%
2021/04/12	8.1	399.10	8	400.94	395.00	0.1	5,572	0.00%
2021/04/09	8	406.81	5.2	409.75	405.00	2.8	5,684	0.05%
2021/04/08	6.1	414.56	6	411.02	413.50	0.1	5,670	0.00%
2021/04/07	7	414.56	7	414.21	411.00	0	5,725	0.00%
2021/04/06	5	413.70	6.1	416.12	413.50	-1.1	5,725	-0.02%
2021/04/01	11.2	412.03	17	407.24	413.50	-5.9	5,764	-0.10%
2021/03/31	2.1	398.57	3	398.18	398.50	-0.9	5,713	-0.02%
2021/03/30	5	396.90	4	397.00	395.50	1	5,713	0.02%
2021/03/29	11	399.00	12.1	399.01	395.50	-1.1	5,729	-0.02%
2021/03/26	10.1	391.16	3	390.67	393.50	7.1	5,743	0.12%
2021/03/25	11.1	382.46	10.2	384.18	386.50	0.9	5,724	0.02%
2021/03/24	9	386.83	10.4	386.01	382.50	-1.3	5,689	-0.02%
2021/03/23	6.1	401.51	4	403.63	399.50	2.1	5,729	0.04%
2021/03/22	11.5	401.16	7	402.14	401.00	4.5	5,773	0.08%
2021/03/19	6.2	404.82	3	403.00	400.00	3.2	5,785	0.06%
2021/03/18	2.1	418.20	2	423.00	418.00	0.1	5,774	0.00%
2021/03/17	1	420.50	5.1	423.39	416.50	-4.1	5,876	-0.07%
2021/03/16	5.1	415.93	1	419.50	411.00	4.1	5,953	0.07%
2021/03/15	5.2	423.49	4	419.63	416.50	1.2	6,147	0.02%
2021/03/12	22	423.38	20	422.05	419.50	2	6,163	0.03%
2021/03/11	15	414.33	12	413.25	420.00	3	6,169	0.05%
2021/03/10	11	397.09	10	401.70	396.50	1	6,138	0.02%
2021/03/09	7	398.21	11	397.45	399.50	-4	6,145	-0.07%
2021/03/08	17.5	401.67	11	401.91	395.00	6.5	6,165	0.11%
2021/03/05	10	410.80	7	408.93	405.00	3	6,199	0.05%
2021/03/04	11	423.82	14.1	422.08	420.00	-3.1	6,167	-0.05%
2021/03/03	9	423.17	8.1	427.07	427.00	1	6,131	0.02%
2021/03/02	20.1	441.73	17.5	438.14	430.00	2.6	6,088	0.04%
2021/02/26	13.7	454.88	5	456.30	449.00	8.7	6,070	0.14%
2021/02/25	24.5	489.64	22.1	494.41	475.00	2.4	6,036	0.04%
2021/02/24	42.1	482.48	46.1	482.29	478.50	-4	5,961	-0.07%
2021/02/23	21	465.38	21.1	463.48	461.00	-0.1	5,894	0.00%
2021/02/22	23.3	467.95	22.6	469.47	480.00	0.6	5,856	0.01%
2021/02/19	14.2	431.37	12	430.46	436.50	2.2	5,812	0.04%
2021/02/18	15.1	432.99	10.1	431.60	426.50	5	5,892	0.08%
2021/02/17	10.1	418.79	12.3	418.61	421.00	-2.2	6,034	-0.04%
2021/02/05	6.1	400.39	4.2	405.05	397.50	1.9	6,238	0.03%
2021/02/04	3.1	408.82	3.1	408.61	406.00	0	6,291	0.00%
2021/02/03	7	419.70	8.5	418.50	417.00	-1.5	6,317	-0.02%
2021/02/02	10.8	415.38	13.6	415.38	417.00	-2.8	6,387	-0.04%
2021/02/01	5	401.80	16.2	395.54	408.00	-11.2	6,444	-0.17%
2021/01/29	16.1	414.97	12	417.54	395.00	4.1	6,406	0.06%
2021/01/28	6	410.33	7	412.21	415.00	-1	6,299	-0.02%
2021/01/27	5	412.80	9.1	412.09	417.00	-4.1	6,256	-0.07%
2021/01/26	5	408.18	4	405.50	400.00	1	6,204	0.02%
2021/01/25	11	416.36	14	413.89	411.50	-3	6,135	-0.05%
2021/01/22	14	417.39	8	417.50	413.50	6	6,044	0.10%
2021/01/21	13	405.65	18	406.39	410.00	-5	5,956	-0.08%
2021/01/20	20.1	409.44	27	404.46	399.00	-6.9	5,884	-0.12%
2021/01/19	6.1	410.74	6	410.50	413.00	0.1	5,780	0.00%
2021/01/18	8	399.00	6.3	402.20	407.00	1.7	5,725	0.03%
2021/01/15	17.4	415.25	11	421.54	407.00	6.3	5,672	0.11%
2021/01/14	20.3	437.01	17.1	429.25	423.50	3.3	5,550	0.06%
2021/01/13	43.1	419.40	41	420.66	437.50	2.1	5,409	0.04%
2021/01/12	19.5	402.69	19.1	403.10	398.00	0.5	5,200	0.01%
2021/01/11	13.2	397.06	17	396.59	401.50	-3.8	5,071	-0.08%
2021/01/08	14	393.75	21.1	391.92	388.00	-7.1	4,979	-0.14%
2021/01/07	39.1	387.24	33.2	387.14	385.50	5.9	4,812	0.12%
2021/01/06	37.2	396.93	41	385.22	373.50	-3.8	4,647	-0.08%
2021/01/05	21.1	390.19	22	393.77	399.50	-0.9	4,403	-0.02%
2021/01/04	10.2	358.58	9.6	365.59	372.50	0.7	4,126	0.02%
2020/12/31	5	337.41	5	338.90	339.00	0	3,991	0.00%
2020/12/30	7	332.93	10.1	338.64	336.00	-3.1	3,963	-0.08%
2020/12/29	11	328.18	12	329.25	330.00	-1	3,958	-0.03%
2020/12/28	9	326.22	13	328.27	323.00	-4	3,922	-0.10%
2020/12/25	5	319.40	2	317.00	319.00	3	3,839	0.08%
2020/12/24	1	313.50	0	0.00	313.50	1	3,836	0.03%
2020/12/23	5.2	311.16	8	312.38	314.50	-2.8	3,849	-0.07%
2020/12/22	8.1	314.81	3	320.50	309.50	5.1	3,847	0.13%
2020/12/21	2	320.25	2	321.00	323.00	0	3,809	0.00%
2020/12/18	5.5	327.82	5	322.70	321.00	0.5	3,830	0.01%
2020/12/17	4.1	329.76	7.5	330.46	328.00	-3.4	3,824	-0.09%
2020/12/16	8	328.38	8.1	326.60	325.00	-0.1	3,742	0.00%
2020/12/15	1	322.97	1.3	320.10	320.50	-0.2	3,694	-0.01%
2020/12/14	0	321.62	1	321.00	319.00	-1	3,670	-0.03%
2020/12/11	36.2	327.26	28.2	324.03	322.50	8.1	3,665	0.22%
2020/12/10	56	341.11	43	338.60	340.50	13	3,550	0.37%
2020/12/09	13.4	339.37	33	339.92	347.50	-19.6	3,451	-0.57%
2020/12/08	18	316.11	11	315.68	316.00	7	3,244	0.22%
2020/12/07	7	317.79	7	318.57	326.00	0	3,191	0.00%
2020/12/04	7	318.93	7	321.64	317.00	0	3,151	0.00%
2020/12/03	10	322.40	10	321.20	321.00	0	3,129	0.00%
2020/12/02	17	326.82	14	326.50	325.00	3	3,122	0.10%
2020/12/01	8	334.81	9	334.94	329.50	-1	3,090	-0.03%
2020/11/30	8	330.63	6	330.92	330.00	2	3,020	0.07%
2020/11/27	2	328.00	3	328.83	329.50	-1	3,008	-0.03%
2020/11/26	12	332.88	12.1	332.79	334.00	-0.1	3,006	0.00%
2020/11/25	11.1	334.67	12	331.46	331.00	-1	3,020	-0.03%
2020/11/24	11	338.77	8	338.19	338.00	3	3,006	0.10%
2020/11/23	14	343.14	19	343.47	340.00	-5	3,001	-0.17%
2020/11/20	23	345.13	21	345.93	339.50	2	2,953	0.07%
2020/11/19	8	339.50	10	338.80	339.00	-2	2,840	-0.07%
2020/11/18	9	336.06	10	339.90	343.00	-1	2,847	-0.04%
2020/11/17	34	341.74	41.3	341.31	335.50	-7.3	2,810	-0.26%
2020/11/16	39	339.09	35	338.97	344.00	4	2,729	0.15%
2020/11/13	54.3	316.44	63.1	319.65	322.00	-8.7	2,512	-0.35%
2020/11/12	15.1	303.23	16.3	301.15	303.00	-1.1	2,245	-0.05%
2020/11/11	2.3	294.11	3.3	294.65	294.00	-1	2,168	-0.05%
2020/11/10	12.2	291.57	15	293.63	290.00	-2.9	2,135	-0.13%
2020/11/09	1.1	285.11	14	286.46	292.50	-12.9	1,998	-0.65%
2020/11/06	1	268.50	4	273.75	266.00	-3	1,868	-0.16%
2020/11/05	0	0.00	3	268.17	267.00	-3	1,825	-0.16%
2020/11/04	0	0.00	2	264.50	265.50	-2	1,831	-0.11%
2020/11/03	1	258.00	0	0.00	257.00	1	1,847	0.05%
2020/11/02	1	253.00	0	0.00	253.00	1	1,902	0.05%
2020/10/30	1	258.50	1	258.50	259.00	0	1,960	0.00%
2020/10/28	1	262.00	0	0.00	262.00	1	2,116	0.05%
2020/10/26	4	265.75	0	0.00	265.00	4	2,150	0.19%
2020/10/23	1	269.50	3	269.17	269.00	-2	2,191	-0.09%
2020/10/22	2	264.75	0	0.00	267.00	2	2,338	0.09%
2020/10/21	3	269.83	1	273.50	270.50	2	2,413	0.08%
2020/10/20	2	268.75	4	268.88	268.00	-2	2,496	-0.08%
2020/10/19	1	264.50	1	262.00	263.00	0	2,524	0.00%
2020/10/16	5	268.90	1	271.50	264.50	4	2,584	0.15%
2020/10/15	2	273.25	1	274.00	276.00	1	2,653	0.04%
2020/10/14	8	274.00	3	274.50	272.50	5	2,713	0.18%
2020/10/13	2	275.00	2	274.00	278.00	0	2,812	0.00%
2020/10/12	1	270.00	2	272.25	269.50	-1	2,900	-0.03%
2020/10/08	4	272.50	2	272.50	272.00	2	3,018	0.07%
2020/10/07	2	270.25	1	270.00	272.00	1	3,117	0.03%
2020/10/06	17	271.06	23	272.28	271.00	-6	3,174	-0.19%
2020/10/05	1	260.50	0	0.00	260.50	1	3,209	0.03%
2020/09/30	4	258.50	3	258.00	260.00	1	3,406	0.03%
2020/09/29	3	257.00	2	258.50	257.00	1	3,662	0.03%
2020/09/28	3	262.17	6	264.83	265.00	-3	3,916	-0.08%
2020/09/25	6	261.25	5	263.20	258.00	1	4,019	0.02%
2020/09/24	0	0.00	1	261.00	258.50	-1	4,134	-0.02%
2020/09/23	2	257.50	4	263.25	267.00	-2	4,217	-0.05%
2020/09/22	2	258.00	3	262.50	257.50	-1	4,264	-0.02%
2020/09/21	2	264.75	3	265.00	266.00	-1	4,371	-0.02%
2020/09/18	1	262.50	0	0.00	261.00	1	4,550	0.02%
2020/09/17	3	266.17	0	0.00	264.50	3	4,781	0.06%
2020/09/16	5	271.50	3	273.67	269.00	2	4,908	0.04%
2020/09/15	3	266.50	3	266.67	266.50	0	4,897	0.00%
2020/09/14	1	267.50	1	259.50	268.50	0	4,950	0.00%
2020/09/11	4	256.88	4.9	257.88	259.00	-0.9	4,932	-0.02%
2020/09/10	6	257.67	2.4	261.46	257.00	3.6	4,921	0.07%
2020/09/09	7	259.07	7	259.43	258.00	0	4,915	0.00%
2020/09/08	1	264.50	2	265.00	265.50	-1	4,902	-0.02%
2020/09/07	5	262.50	3	263.50	261.50	2	4,908	0.04%
2020/09/04	2	266.25	2	266.25	271.50	0	4,900	0.00%
2020/09/03	1	268.00	0	0.00	268.00	1	4,884	0.02%
2020/09/02	0	0.00	0.6	272.00	268.50	-0.6	4,903	-0.01%
2020/09/01	2	267.00	2.4	272.63	272.00	-0.4	4,926	-0.01%
2020/08/31	1	263.50	6	267.50	264.50	-5	4,940	-0.10%
2020/08/28	10	273.05	0	0.00	271.50	10	4,953	0.20%
2020/08/27	5	288.80	4	284.00	283.50	1	4,931	0.02%
2020/08/26	2	285.75	3	287.67	289.00	-1	4,915	-0.02%
2020/08/25	1	284.50	0	0.00	288.50	1	4,930	0.02%
2020/08/24	1	283.00	2	279.75	283.50	-1	4,927	-0.02%
2020/08/21	5	275.30	4	276.00	277.50	1	4,898	0.02%
2020/08/20	12	276.38	7	282.43	267.50	5	4,857	0.10%
2020/08/19	2	307.75	1	308.00	296.00	1	4,798	0.02%
2020/08/18	4	297.38	8	298.56	300.50	-4	4,773	-0.08%
2020/08/17	6	301.25	5	302.00	301.00	1	4,775	0.02%
2020/08/14	5	296.80	5	295.00	301.50	0	4,801	0.00%
2020/08/13	1.2	296.54	2	295.50	292.00	-0.8	4,788	-0.02%
2020/08/12	3	296.83	3	296.67	294.00	0	4,788	0.00%
2020/08/11	3	302.17	6	301.17	301.50	-3	4,795	-0.06%
2020/08/10	3	304.83	2	309.50	301.00	1	4,785	0.02%
2020/08/07	3	304.67	8	305.88	306.50	-5	4,771	-0.10%
2020/08/06	9	304.94	4	305.00	302.50	5	4,746	0.11%
2020/08/05	6	314.75	6.8	317.03	313.00	-0.8	4,707	-0.02%
2020/08/04	12	313.00	16	313.22	315.50	-4	4,674	-0.09%
2020/08/03	1	298.00	3	300.17	304.50	-2	4,627	-0.04%
2020/07/31	8	291.63	9	287.61	292.50	-1	4,578	-0.02%
2020/07/30	7	291.50	5	292.80	291.00	2	4,574	0.04%
2020/07/29	5	287.60	5	288.50	292.00	0	4,565	0.00%
2020/07/28	30	306.43	23	305.00	289.00	7	4,531	0.15%
2020/07/27	11	309.50	20	308.55	307.00	-9	4,400	-0.20%
2020/07/24	21	309.29	28	303.71	299.00	-7	4,337	-0.16%
2020/07/23	8	304.94	9	305.44	309.50	-1	4,253	-0.02%
2020/07/22	19	302.58	20	303.58	305.50	-1	4,219	-0.02%
2020/07/21	18	301.64	14	300.93	298.50	4	4,180	0.10%
2020/07/20	31	285.73	25	281.34	291.50	6	4,097	0.15%
2020/07/17	38	289.66	34	290.60	284.00	4	4,029	0.10%
2020/07/16	28	290.68	33	290.85	290.00	-5	3,920	-0.13%
2020/07/15	26	308.88	30.5	307.38	299.00	-4.5	3,816	-0.12%
2020/07/14	21	312.55	19	313.11	317.50	2	3,739	0.05%
2020/07/13	24	310.90	19	311.63	311.00	5	3,633	0.14%
2020/07/10	23	313.24	22	314.30	306.50	1	3,577	0.03%
2020/07/09	19	333.61	16	331.72	322.00	3	3,474	0.09%
2020/07/08	50	316.60	42.6	316.02	323.50	7.4	3,286	0.23%
2020/07/07	17	326.41	18.6	327.86	321.50	-1.6	3,039	-0.05%
2020/07/06	9	309.11	12	308.75	312.50	-3	2,812	-0.11%
2020/07/03	0	0.00	6.4	282.56	284.50	-6.4	2,700	-0.24%
2020/07/02	15	258.63	17	259.24	259.00	-2	2,580	-0.08%
2020/07/01	13	257.73	19	256.89	253.50	-6	2,497	-0.24%
2020/06/30	40	256.91	42	254.82	252.50	-2	2,416	-0.08%
2020/06/29	37.2	255.24	34	253.29	260.00	3.2	2,287	0.14%
2020/06/24	36.1	252.14	20	250.98	242.50	16.1	2,105	0.76%
2020/06/23	7	231.64	9	233.83	242.50	-2	1,877	-0.11%
2020/06/22	6	218.42	4	220.13	220.50	2	1,757	0.11%
2020/06/19	5	220.70	4	221.25	217.00	1	1,768	0.06%
2020/06/18	3	219.50	2.4	221.06	219.50	0.6	1,726	0.03%
2020/06/17	1	220.50	1.6	222.00	220.50	-0.6	1,740	-0.03%
2020/06/16	6	220.33	5	220.80	221.00	1	1,757	0.06%
2020/06/15	2	218.25	6	218.83	216.50	-4	1,784	-0.22%
2020/06/12	5	215.80	1	217.50	216.50	4	1,796	0.22%
2020/06/11	2	224.50	3	224.83	220.50	-1	1,803	-0.06%
2020/06/10	5	226.40	8	226.06	227.00	-3	1,807	-0.17%
2020/06/09	10	228.65	2	232.00	224.00	8	1,825	0.44%
2020/06/08	1	231.00	4	233.13	231.00	-3	1,817	-0.17%
2020/06/05	0	0.00	1	228.50	229.00	-1	1,780	-0.06%
2020/06/04	10	231.45	13	235.27	233.00	-3	1,757	-0.17%
2020/06/03	2	228.50	7	229.57	229.00	-5	1,711	-0.29%
2020/06/02	4	227.38	0	0.00	223.50	4	1,696	0.24%
2020/06/01	2	229.75	1	227.00	227.50	1	1,685	0.06%
2020/05/29	1	231.00	3	232.67	231.00	-2	1,662	-0.12%
2020/05/28	1	231.50	2	230.50	229.00	-1	1,658	-0.06%
2020/05/27	0	0.00	1	230.50	228.00	-1	1,642	-0.06%
2020/05/26	1	230.50	4	228.63	229.00	-3	1,643	-0.18%
2020/05/25	4	229.25	3	227.17	229.50	1	1,640	0.06%
2020/05/22	9	227.44	1	224.50	224.00	8	1,635	0.49%
2020/05/21	0	0.00	11.3	230.95	234.00	-11.3	1,606	-0.70%
2020/05/19	3	225.83	0	0.00	223.50	3	1,555	0.19%
2020/05/18	1	225.00	4	223.25	221.00	-3	1,549	-0.19%
2020/05/15	5	218.20	0	0.00	216.00	5	1,527	0.33%
2020/05/14	3	218.33	0	0.00	217.50	3	1,528	0.20%
2020/05/13	1	222.00	2	220.00	221.50	-1	1,543	-0.06%
2020/05/12	6	219.75	1	222.00	220.50	5	1,578	0.32%
2020/05/11	4	218.50	2	218.25	218.00	2	1,622	0.12%
2020/05/08	7	225.50	2	223.25	222.50	5	1,618	0.31%
2020/05/07	3	227.50	3	229.67	230.00	0	1,577	0.00%
2020/05/06	4	231.50	1	232.00	228.50	3	1,560	0.19%
2020/05/05	2	235.25	3	235.00	233.50	-1	1,551	-0.06%
2020/05/04	2	235.50	1	234.50	234.50	1	1,544	0.06%
2020/04/30	2	241.00	2	241.75	242.50	0	1,541	0.00%
2020/04/29	4	238.13	1	236.50	238.00	3	1,534	0.20%
2020/04/28	2	235.00	3	236.17	238.00	-1	1,520	-0.07%
2020/04/27	0	0.00	1	231.00	235.50	-1	1,529	-0.07%
2020/04/24	2.3	229.96	1	232.00	228.00	1.3	1,518	0.09%
2020/04/23	2	240.75	0	0.00	237.50	2	1,509	0.13%
2020/04/22	3	232.33	5	237.00	241.00	-2	1,516	-0.13%
2020/04/21	1	241.00	1	240.00	236.50	0	1,547	0.00%
2020/04/20	1	241.00	2	241.25	245.00	-1	1,542	-0.06%
2020/04/17	9	245.67	14.1	245.52	243.50	-5.1	1,560	-0.32%
2020/04/16	1	238.00	2	236.75	238.00	-1	1,540	-0.06%
2020/04/15	3	233.33	1.1	233.62	236.50	2	1,576	0.12%
2020/04/14	1	231.50	3	228.33	231.50	-2	1,572	-0.13%
2020/04/13	3	220.17	2.1	220.50	221.50	1	1,557	0.06%
2020/04/10	3	220.50	5	218.20	222.00	-2	1,542	-0.13%
2020/04/09	6	218.42	4	216.88	216.00	2	1,537	0.13%
2020/04/08	0	0.00	1	206.00	211.00	-1	1,493	-0.07%
2020/04/07	2	203.00	2	200.25	205.00	0	1,480	0.00%
2020/04/06	7	192.29	9	192.78	194.00	-2	1,471	-0.14%
2020/04/01	1	185.00	3	186.50	187.50	-2	1,492	-0.13%
2020/03/30	0	0.00	2	182.25	187.00	-2	1,481	-0.13%
2020/03/27	9	185.17	4	185.13	180.00	5	1,475	0.34%
2020/03/26	0	0.00	3.1	176.22	182.50	-3.1	1,461	-0.21%
2020/03/25	12	177.75	7	179.64	179.00	5	1,447	0.35%
2020/03/24	4	167.00	6	167.25	168.00	-2	1,436	-0.14%
2020/03/23	5.1	159.05	0.5	157.00	156.00	4.6	1,436	0.32%
2020/03/20	1	168.50	3	168.83	170.00	-2	1,424	-0.14%
2020/03/19	1.1	168.57	0	160.00	160.00	1	1,427	0.07%
2020/03/17	2	182.75	1	183.00	185.00	1	1,439	0.07%
2020/03/16	2	186.00	1	185.50	181.50	1	1,457	0.07%
2020/03/13	2.1	176.24	16	177.63	186.00	-14	1,458	-0.96%
2020/03/12	3	201.00	4.2	206.58	194.00	-1.2	1,478	-0.08%
2020/03/11	1	223.00	0	0.00	214.00	1	1,531	0.07%
2020/03/10	3	216.00	3	217.33	219.00	0	1,532	0.00%
2020/03/09	2.1	226.55	3	224.50	222.00	-0.9	1,534	-0.06%
2020/03/06	6	233.08	5	233.30	235.00	1	1,535	0.07%
2020/03/05	1	229.50	0	0.00	229.50	1	1,543	0.06%
2020/03/04	1	227.50	1	229.00	229.00	0	1,556	0.00%
2020/03/03	2	229.75	2	230.50	231.00	0	1,574	0.00%
2020/03/02	2	221.00	2	223.00	222.00	0	1,609	0.00%
2020/02/27	3	225.83	1	233.00	224.00	2	1,645	0.12%
2020/02/26	3	234.00	1	234.50	230.00	2	1,720	0.12%
2020/02/25	1	232.50	0	0.00	232.00	1	1,729	0.06%
2020/02/24	1	232.00	1	231.00	236.00	0	1,737	0.00%
2020/02/21	1	234.50	0	0.00	234.00	1	1,755	0.06%
2020/02/19	2	239.75	1	241.00	238.00	1	1,769	0.06%
2020/02/18	2	237.25	5	237.90	239.50	-3	1,784	-0.17%
2020/02/17	4	236.38	2	238.00	236.00	2	1,785	0.11%
2020/02/14	4	241.38	4	241.00	241.00	0	1,772	0.00%
2020/02/13	2	244.50	3	243.00	242.00	-1	1,751	-0.06%
2020/02/12	2	248.00	2	250.75	249.00	0	1,720	0.00%
2020/02/11	4	253.63	5.5	251.54	255.00	-1.5	1,686	-0.09%
2020/02/10	1	237.00	2.5	242.50	244.00	-1.5	1,682	-0.09%
2020/02/07	2	245.50	8.9	243.66	241.50	-6.9	1,713	-0.40%
2020/02/06	3	243.83	5	243.10	244.50	-2	1,729	-0.12%
2020/02/05	1	235.00	2	238.75	234.50	-1	1,731	-0.06%
2020/02/04	6	233.42	3	233.83	237.50	3	1,784	0.17%
2020/02/03	7.3	227.00	10	228.95	229.00	-2.7	1,790	-0.15%
2020/01/31	1	243.00	0	0.00	238.50	1	1,778	0.06%
2020/01/30	3	244.83	3	244.67	238.50	0	1,789	0.00%
2020/01/20	1	260.00	2	259.75	260.00	-1	1,809	-0.06%
2020/01/17	2	257.50	5	259.00	258.50	-3	1,807	-0.17%
2020/01/16	4	255.13	1	255.00	255.00	3	1,790	0.17%
2020/01/15	14	257.79	17	258.41	259.50	-3	1,784	-0.17%
2020/01/14	4.2	254.84	5	256.20	253.00	-0.8	1,747	-0.05%
2020/01/13	12	255.13	26	255.19	255.50	-14	1,749	-0.80%
2020/01/10	8	250.69	18	249.83	250.50	-10	1,737	-0.58%
2020/01/09	8	246.38	5	246.10	247.00	3	1,720	0.17%
2020/01/08	11	233.45	3.3	234.28	233.50	7.7	1,760	0.44%
2020/01/07	2	238.50	8.2	238.55	238.50	-6.2	1,781	-0.35%
2020/01/06	0	0.00	1	241.00	241.00	-1	1,853	-0.05%
2020/01/03	8	246.63	2	245.50	243.00	6	1,882	0.32%
2019/12/31	0	0.00	1	241.50	241.00	-1	1,952	-0.05%
2019/12/30	6	242.83	5	242.70	241.00	1	2,034	0.05%
2019/12/27	7.1	248.86	11	249.77	248.00	-3.9	2,018	-0.19%
2019/12/26	2	244.00	0	0.00	243.50	2	1,987	0.10%
2019/12/25	10	240.95	5.5	241.82	244.00	4.5	1,993	0.23%
2019/12/24	11	244.95	2	245.75	242.50	9	1,998	0.45%
2019/12/23	1	245.00	3	245.83	245.00	-2	2,009	-0.10%
2019/12/20	5	244.50	0	0.00	245.00	5	2,023	0.25%
2019/12/19	1	245.00	1	243.50	243.50	0	2,028	0.00%
2019/12/18	3	241.50	1	242.00	242.00	2	2,040	0.10%
2019/12/17	2	244.50	5	243.80	244.50	-3	2,094	-0.14%
2019/12/16	7	243.86	6	243.83	243.50	1	2,191	0.05%
2019/12/13	5	242.30	3	241.67	240.00	2	2,201	0.09%
2019/12/12	3	242.67	7	241.50	242.00	-4	2,195	-0.18%
2019/12/11	8	239.56	7	240.43	239.00	1	2,165	0.05%
2019/12/10	10	244.70	6	244.67	244.00	4	2,145	0.19%
2019/12/09	11	245.27	10	246.90	244.50	1	2,131	0.05%
2019/12/06	33	254.15	7	250.71	250.00	26	2,090	1.24%
2019/12/04	9	253.67	5	255.10	253.50	4	2,019	0.20%
2019/12/03	1	255.50	2	260.00	260.50	-1	2,015	-0.05%
2019/12/02	6	261.17	5	260.60	258.50	1	2,019	0.05%
2019/11/28	0	0.00	2	268.25	267.50	-2	2,024	-0.10%
2019/11/27	8	271.25	1	269.50	269.00	7	2,024	0.35%
2019/11/26	0	0.00	2	277.75	278.50	-2	2,001	-0.10%
2019/11/25	5	279.60	5	279.50	267.00	0	2,021	0.00%
2019/11/20	9	272.61	3	270.50	271.00	6	1,973	0.30%
2019/11/19	2	269.50	4	270.50	272.00	-2	2,019	-0.10%
2019/11/18	3	269.33	6.9	268.66	270.00	-3.9	2,020	-0.19%
2019/11/15	2	270.25	2	266.50	266.50	0	2,054	0.00%
2019/11/13	0	0.00	2	266.00	267.50	-2	2,055	-0.10%
2019/11/08	0	0.00	3	266.17	269.00	-3	2,175	-0.14%
2019/11/07	0	0.00	4	266.75	266.00	-4	2,234	-0.18%
2019/11/06	3	273.17	2	271.75	272.50	1	2,256	0.04%
2019/11/05	3	267.50	2	267.25	270.50	1	2,297	0.04%
2019/11/04	2	262.75	2	263.00	263.00	0	2,345	0.00%
2019/11/01	5	258.00	10	258.55	260.00	-5	2,442	-0.20%
2019/10/31	7.5	271.07	1	270.50	267.50	6.5	2,484	0.26%
2019/10/30	0	0.00	1	277.50	277.50	-1	2,502	-0.04%
2019/10/29	4	277.00	6	276.58	274.00	-2	2,521	-0.08%
2019/10/28	4	279.88	7	284.71	276.50	-3	2,559	-0.12%
2019/10/25	1	275.50	0	0.00	275.50	1	2,568	0.04%
2019/10/24	2	274.00	0	0.00	275.00	2	2,597	0.08%
2019/10/23	5	273.30	3	272.00	272.00	2	2,657	0.08%
2019/10/22	2	276.50	0	0.00	276.00	2	2,812	0.07%
2019/10/21	5	278.30	2	277.25	274.50	3	2,885	0.10%
2019/10/18	0	0.00	1	276.00	280.00	-1	2,999	-0.03%
2019/10/17	3	277.00	3	279.17	276.50	0	2,996	0.00%
2019/10/16	15.5	283.83	12	284.46	277.00	3.5	2,989	0.12%
2019/10/15	6	275.42	3	275.17	277.00	3	2,912	0.10%
2019/10/14	2	273.75	3	274.17	277.00	-1	2,899	-0.03%
2019/10/09	2	264.25	1	262.00	258.50	1	2,840	0.04%
2019/10/08	0	0.00	2	265.00	263.50	-2	2,917	-0.07%
2019/10/07	1	260.50	5	257.10	261.00	-4	2,905	-0.14%
2019/10/04	27	264.17	27	264.39	260.50	0	2,882	0.00%
2019/10/03	0	0.00	12	254.17	254.00	-12	2,799	-0.43%
2019/10/02	3	255.83	3	254.33	256.50	0	2,805	0.00%
2019/10/01	5	251.80	4	251.88	251.50	1	2,799	0.04%
2019/09/27	7	249.71	8	250.13	250.00	-1	2,817	-0.04%
2019/09/26	8	249.44	2.1	250.48	248.50	5.9	2,834	0.21%
2019/09/25	12	251.25	5	251.00	250.00	7	2,845	0.25%
2019/09/24	5	258.40	1.1	256.91	256.00	3.9	2,869	0.14%
2019/09/23	3	260.50	6	261.33	262.00	-3	2,882	-0.10%
2019/09/20	3	260.50	14	259.61	259.00	-11	2,897	-0.38%
2019/09/19	6	252.67	14	255.18	257.00	-8	2,857	-0.28%
2019/09/18	1	241.50	7	240.71	240.50	-6	2,810	-0.21%
2019/09/17	4	231.88	0	0.00	233.00	4	2,855	0.14%
2019/09/16	4	234.50	3	233.50	233.00	1	2,964	0.03%
2019/09/12	8	238.00	2	239.00	238.00	6	3,028	0.20%
2019/09/11	1	242.00	4	242.25	242.50	-3	3,038	-0.10%
2019/09/10	6	236.00	7	237.21	240.00	-1	3,049	-0.03%
2019/09/09	2	238.25	2	238.00	238.50	0	3,081	0.00%
2019/09/06	2	239.50	4	238.88	237.00	-2	3,089	-0.06%
2019/09/05	8	241.56	5	242.40	241.00	3	3,096	0.10%
2019/09/04	1	238.50	0	0.00	240.00	1	3,106	0.03%
2019/09/03	2	235.50	5	236.01	238.00	-3	3,121	-0.10%
2019/09/02	3	239.67	2	240.50	238.00	1	3,129	0.03%
2019/08/30	8	237.81	4	237.63	237.00	4	3,153	0.13%
2019/08/29	4	238.75	4	237.75	237.50	0	3,167	0.00%
2019/08/28	10	239.05	18	238.92	236.00	-8	3,183	-0.25%
2019/08/27	3	229.83	13	231.00	230.50	-10	3,152	-0.32%
2019/08/26	5	223.50	7	223.93	224.00	-2	3,155	-0.06%
2019/08/23	4	227.75	6	229.25	228.50	-2	3,166	-0.06%
2019/08/22	3	230.50	11	230.05	232.00	-8	3,217	-0.25%
2019/08/21	6	222.92	4	223.00	222.00	2	3,234	0.06%
2019/08/20	7	222.72	11	224.00	224.00	-4	3,255	-0.12%
2019/08/19	3	218.00	6	217.92	218.00	-3	3,240	-0.09%
2019/08/16	4	215.63	2	216.00	215.00	2	3,243	0.06%
2019/08/15	4	211.63	7	209.79	215.50	-3	3,271	-0.09%
2019/08/14	9	217.61	7	218.00	215.00	2	3,308	0.06%
2019/08/13	8	216.88	19	218.39	215.00	-11	3,318	-0.33%
2019/08/12	10	213.05	17	212.76	215.00	-7	3,316	-0.21%
2019/08/08	16	205.47	8	205.69	204.50	8	3,351	0.24%
2019/08/07	24	207.29	5	205.40	203.00	19	3,391	0.56%
2019/08/06	15	208.97	17	206.50	212.00	-2	3,401	-0.06%
2019/08/05	16	217.59	14	217.86	212.00	2	3,423	0.06%
2019/08/02	46	239.87	36	235.00	235.50	10	3,359	0.30%
2019/08/01	9	254.44	10	255.60	256.50	-1	3,319	-0.03%
2019/07/31	7	254.14	7	255.07	256.50	0	3,328	0.00%
2019/07/30	26	258.63	23	253.70	251.50	3	3,372	0.09%
2019/07/29	22	264.70	18.1	264.83	260.00	3.9	3,374	0.12%
2019/07/26	7	265.07	11	265.45	268.00	-4	3,402	-0.12%
2019/07/25	10	263.75	16.1	265.37	265.50	-6.1	3,417	-0.18%
2019/07/24	21	262.40	36	260.88	265.00	-15	3,393	-0.44%
2019/07/23	25	248.26	21	247.69	249.00	4	3,294	0.12%
2019/07/22	20.3	239.24	23	238.91	248.50	-2.7	3,285	-0.08%
2019/07/19	4	227.50	4	227.88	226.00	0	3,293	0.00%
2019/07/18	1	226.50	3	227.50	223.50	-2	3,350	-0.06%
2019/07/17	1	227.50	1	228.00	228.00	0	3,433	0.00%
2019/07/16	6	231.67	2	231.50	231.50	4	3,507	0.11%
2019/07/15	1	233.50	2	234.50	235.50	-1	3,691	-0.03%
2019/07/12	12	236.17	17	235.41	234.50	-5	3,815	-0.13%
2019/07/11	4	228.75	4	229.88	229.50	0	3,738	0.00%
2019/07/10	3	225.67	2	225.25	226.50	1	3,765	0.03%
2019/07/09	4	222.63	3.3	222.70	222.00	0.7	3,767	0.02%
2019/07/08	4	223.25	3	223.50	223.00	1	3,796	0.03%
2019/07/05	1	225.50	1.8	226.06	225.50	-0.8	3,821	-0.02%
2019/07/04	4	226.25	4	227.00	227.00	0	3,890	0.00%
2019/07/03	8	223.81	3	225.17	222.50	5	3,974	0.13%
2019/07/02	3	229.00	4	228.75	229.00	-1	4,089	-0.02%
2019/07/01	4	230.75	3	231.33	230.00	1	4,215	0.02%
2019/06/28	1	223.50	0	0.00	226.50	1	4,336	0.02%
2019/06/27	15	228.10	6	227.50	226.00	9	4,330	0.21%
2019/06/26	21	226.43	24	225.46	227.50	-3	4,302	-0.07%
2019/06/25	16	225.31	21	227.33	223.00	-5	4,289	-0.12%
2019/06/24	4	230.75	16	230.66	229.00	-12	4,237	-0.28%
2019/06/21	16	229.56	18	228.92	229.00	-2	4,172	-0.05%
2019/06/20	13	219.96	21	218.88	224.00	-8	4,066	-0.20%
2019/06/19	10	214.10	2	216.00	214.00	8	4,024	0.20%
2019/06/18	4	213.25	2	214.25	211.50	2	4,015	0.05%
2019/06/17	10	211.65	2	212.00	211.50	8	4,047	0.20%
2019/06/14	6	207.17	5	208.50	207.00	1	4,070	0.02%
2019/06/13	2	207.75	1	208.00	207.50	1	4,078	0.02%
2019/06/12	1	212.50	2	214.00	211.50	-1	4,081	-0.02%
2019/06/11	4	211.50	3	211.17	212.00	1	4,082	0.02%
2019/06/10	3	207.83	4	207.38	210.00	-1	4,090	-0.02%
2019/06/06	27	204.11	25	206.88	204.50	2	4,077	0.05%
2019/06/05	8	210.25	3	213.50	209.50	5	4,047	0.12%
2019/06/04	7	212.93	1	214.50	211.00	6	4,045	0.15%
2019/06/03	8	222.88	6.5	221.96	219.50	1.5	4,042	0.04%
2019/05/31	0	0.00	3.5	227.86	228.50	-3.5	4,041	-0.09%
2019/05/30	6	224.00	7	225.86	226.50	-1	4,030	-0.02%
2019/05/29	10	228.60	12	225.38	220.00	-2	4,024	-0.05%
2019/05/28	7	222.57	9	222.89	227.00	-2	4,015	-0.05%
2019/05/27	17	215.91	6	217.92	216.50	11	4,130	0.27%
2019/05/24	3	214.33	3	216.33	213.50	0	4,137	0.00%
2019/05/23	8	214.25	3	212.83	212.00	5	4,179	0.12%
2019/05/22	3	220.83	6.5	218.38	218.50	-3.5	4,363	-0.08%
2019/05/21	4	216.75	5	219.30	224.00	-1	4,462	-0.02%
2019/05/20	7	210.79	7.5	211.40	214.00	-0.5	4,488	-0.01%
2019/05/17	16	219.50	14	218.36	213.00	2	4,475	0.04%
2019/05/16	14	225.18	17.5	226.24	218.50	-3.5	4,455	-0.08%
2019/05/15	19	223.21	22	221.84	222.50	-3	4,479	-0.07%
2019/05/14	42	216.10	30	213.12	218.50	12	4,524	0.27%
2019/05/13	8	209.69	20	212.68	208.00	-12	4,581	-0.26%
2019/05/10	11	204.91	27.5	204.45	204.50	-16.5	4,552	-0.36%
2019/05/09	14	209.64	18.4	209.57	204.00	-4.4	4,525	-0.10%
2019/05/08	4	213.38	4.6	214.31	214.00	-0.6	4,487	-0.01%
2019/05/07	9	219.28	4.2	221.26	217.50	4.8	4,476	0.11%
2019/05/06	15	215.87	10.8	218.34	222.50	4.2	4,462	0.09%
2019/05/03	18	225.50	6.6	225.97	224.00	11.4	4,473	0.25%
2019/05/02	9	222.67	3	222.85	221.50	6	4,437	0.13%
2019/04/30	11	226.09	9.3	226.02	227.00	1.7	4,426	0.04%
2019/04/29	15	228.63	4	230.50	224.00	11	4,469	0.25%
2019/04/26	26	235.56	34.5	235.59	235.00	-8.5	4,501	-0.19%
2019/04/25	25	245.80	27	245.50	241.50	-2	4,458	-0.04%
2019/04/24	16	238.88	12.2	238.69	238.50	3.8	4,351	0.09%
2019/04/23	25	240.94	31.2	239.49	243.00	-6.2	4,302	-0.14%
2019/04/22	31	238.52	19.2	236.92	232.50	11.8	4,229	0.28%
2019/04/19	24	238.06	42.3	237.33	237.50	-18.3	4,190	-0.44%
2019/04/18	42	224.94	30	227.07	225.50	12	4,011	0.30%
2019/04/17	25	220.32	46	220.36	219.00	-21	3,927	-0.53%
2019/04/16	35.1	219.93	36	220.40	218.50	-0.9	3,971	-0.02%
2019/04/15	7	214.00	9	214.67	216.50	-2	4,001	-0.05%
2019/04/12	34	213.63	34	215.37	213.00	0	4,109	0.00%
2019/04/11	4	219.25	5	220.00	218.00	-1	4,222	-0.02%
2019/04/10	31	223.55	24.7	221.09	222.00	6.3	4,226	0.15%
2019/04/09	26	228.83	29.1	232.93	228.50	-3.1	4,186	-0.07%
2019/04/08	54	228.21	46	231.43	229.00	8	4,150	0.19%
2019/04/03	25.4	224.46	50.6	224.71	221.00	-25.2	4,072	-0.62%
2019/04/02	17	218.00	31	217.40	226.00	-14	3,996	-0.35%
2019/04/01	6	206.58	5	206.80	205.50	1	3,934	0.03%
2019/03/29	9	205.78	7	206.86	205.50	2	3,983	0.05%
2019/03/28	6	205.83	5	205.30	206.00	1	4,091	0.02%
2019/03/27	10	203.20	1	203.00	203.00	9	4,140	0.22%
2019/03/26	4	202.88	6	204.00	201.50	-2	4,206	-0.05%
2019/03/25	12	201.96	6	202.58	202.50	6	4,266	0.14%
2019/03/22	13	211.27	15	210.90	208.50	-2	4,298	-0.05%
2019/03/21	3	212.67	5	212.30	212.50	-2	4,347	-0.05%
2019/03/20	6	212.67	14	212.04	211.00	-8	4,400	-0.18%
2019/03/19	11.1	209.08	6	209.42	207.50	5.1	4,418	0.12%
2019/03/18	2	206.00	3	207.17	205.50	-1	4,404	-0.02%
2019/03/15	4	203.63	6	204.58	206.00	-2	4,445	-0.04%
2019/03/14	4	203.13	2	206.50	202.50	2	4,502	0.04%
2019/03/13	5	206.60	2	206.75	203.50	3	4,587	0.07%
2019/03/12	3	203.83	3	206.50	202.00	0	4,657	0.00%
2019/03/11	10	202.65	1	203.50	201.00	9	4,709	0.19%
2019/03/08	5	200.80	8	202.56	206.50	-3	4,835	-0.06%
2019/03/07	12	202.17	6	204.83	199.00	6	4,961	0.12%
2019/03/06	10	205.55	3	205.83	206.00	7	5,076	0.14%
2019/03/05	5.1	207.30	3	211.00	206.00	2.1	5,229	0.04%
2019/03/04	1.1	211.48	0	0.00	209.50	1.1	5,346	0.02%
2019/02/27	12	210.21	12	210.58	211.50	0	5,619	0.00%
2019/02/26	45.1	222.34	20	223.63	209.00	25.1	5,739	0.44%
2019/02/25	7	217.07	8	216.88	217.00	-1	5,631	-0.02%
2019/02/22	12	217.67	15	217.73	215.50	-3	5,641	-0.05%
2019/02/21	30	223.03	17.1	222.44	215.50	12.9	5,616	0.23%
2019/02/20	6	218.17	30	221.02	223.00	-24	5,461	-0.44%
2019/02/19	5.3	201.98	14	201.75	203.00	-8.8	5,481	-0.16%
2019/02/18	13	198.92	5	199.20	196.00	8	5,462	0.15%
2019/02/15	9	198.22	4	197.88	196.00	5	5,475	0.09%
2019/02/14	25	201.10	41	199.45	202.50	-16	5,478	-0.29%
2019/02/13	19	193.50	21	194.33	192.00	-2	5,386	-0.04%
2019/02/12	23.3	194.58	6	196.42	193.00	17.3	5,327	0.32%
2019/02/11	7.5	204.40	12	205.21	203.00	-4.5	5,303	-0.08%
2019/01/30	6	200.75	4	201.25	198.00	2	5,408	0.04%
2019/01/29	5	199.40	6	200.00	202.00	-1	5,500	-0.02%
2019/01/28	3	205.17	4	205.25	202.50	-1	5,654	-0.02%
2019/01/25	12	202.83	12	202.50	203.00	0	5,757	0.00%
2019/01/24	12	200.04	11	199.55	198.00	1	5,846	0.02%
2019/01/23	2	202.50	3	202.00	203.50	-1	5,862	-0.02%
2019/01/22	8	200.50	9	200.89	201.00	-1	5,908	-0.02%
2019/01/21	10	201.20	14.3	201.58	200.00	-4.3	5,997	-0.07%
2019/01/18	11	193.95	24	194.17	194.00	-13	6,006	-0.22%
2019/01/17	4	188.13	1.1	185.46	187.50	2.9	6,030	0.05%
2019/01/16	11	190.27	12.1	190.91	189.50	-1.1	6,157	-0.02%
2019/01/15	4	187.13	5.5	188.17	189.00	-1.5	6,210	-0.02%
2019/01/14	4	186.50	6	187.17	187.50	-2	6,281	-0.03%
2019/01/11	22	187.98	27	189.35	185.00	-5	6,415	-0.08%
2019/01/10	13.1	185.43	10	185.10	184.50	3.1	6,467	0.05%
2019/01/09	28	188.55	29	187.40	185.50	-1	6,548	-0.02%
2019/01/08	29	183.28	30.1	180.02	184.00	-1.1	6,644	-0.02%
2019/01/07	30	184.90	31	185.42	183.00	-1	6,701	-0.01%
2019/01/04	35	175.79	32	176.34	183.00	3	6,844	0.04%
2019/01/03	56	193.42	28.1	188.33	183.50	27.9	6,720	0.42%
2019/01/02	14	206.32	13	206.54	203.50	1	6,715	0.01%
2018/12/28	16	207.03	13	207.69	206.00	3	6,832	0.04%
2018/12/27	16	209.84	24.3	208.97	207.00	-8.3	6,909	-0.12%
2018/12/26	16	207.34	12	206.96	202.00	4	6,898	0.06%
2018/12/25	37	207.12	31	207.10	204.50	6	6,909	0.09%
2018/12/24	26.1	212.46	27	212.48	212.50	-0.9	6,928	-0.01%
2018/12/22	18	205.39	22	207.73	208.00	-4	6,924	-0.06%
2018/12/21	28	199.50	32	199.05	206.00	-4	6,978	-0.06%
2018/12/20	14	200.43	21	201.50	196.00	-7	6,938	-0.10%
2018/12/19	11	201.36	18	202.19	205.00	-7	6,950	-0.10%
2018/12/18	19.2	198.50	19	198.66	195.00	0.2	6,949	0.00%
2018/12/17	23	202.67	17	204.26	204.00	6	7,029	0.09%
2018/12/14	22	201.70	20	201.78	204.00	2	7,142	0.03%
2018/12/13	18	201.28	20	202.55	203.00	-2	7,180	-0.03%
2018/12/12	18.2	197.97	17	198.29	201.50	1.2	7,173	0.02%
2018/12/11	15	188.27	15	188.68	190.50	0	7,146	0.00%
2018/12/10	24	184.35	25.6	185.15	186.00	-1.6	7,176	-0.02%
2018/12/07	22	194.75	19	195.08	192.50	3	7,198	0.04%
2018/12/06	29.1	194.16	27	194.26	196.00	2.1	7,229	0.03%
2018/12/05	25	203.42	34	204.78	199.00	-9	7,210	-0.12%
2018/12/04	11	214.32	9	214.11	216.00	2	7,193	0.03%
2018/12/03	34	213.59	38	213.29	216.00	-4	7,295	-0.05%
2018/11/30	42	201.46	41	201.52	199.50	1	7,318	0.01%
2018/11/29	30	196.53	20	197.68	196.50	10	7,318	0.14%
2018/11/28	35	186.83	47	189.04	189.50	-12	7,192	-0.17%
2018/11/27	42	179.06	25	179.62	181.00	17	7,049	0.24%
2018/11/26	68	173.89	93	170.61	180.50	-25	6,944	-0.36%
2018/11/23	34	170.88	32	170.33	164.50	2	6,693	0.03%
2018/11/22	20	185.10	15	186.17	177.50	5	6,602	0.08%
2018/11/21	7	187.00	9	185.11	191.00	-2	6,585	-0.03%
2018/11/20	18	186.08	20	185.60	187.00	-2	6,554	-0.03%
2018/11/19	8	184.94	10	185.70	187.00	-2	6,538	-0.03%
2018/11/16	30	176.05	25.4	176.09	181.00	4.6	6,540	0.07%
2018/11/15	8	180.88	8.6	180.76	180.50	-0.6	6,414	-0.01%
2018/11/14	20	187.98	12	187.88	182.00	8	6,397	0.13%
2018/11/13	16	184.56	14.1	182.42	186.50	1.9	6,380	0.03%
2018/11/12	15	186.63	15.9	186.31	189.50	-0.9	6,392	-0.01%
2018/11/09	18	189.36	17	188.76	188.00	1	6,415	0.02%
2018/11/08	29.1	195.22	29	196.05	188.00	0.1	6,375	0.00%
2018/11/07	26	188.33	24	187.96	190.50	2	6,288	0.03%
2018/11/06	45	191.82	48	193.09	188.00	-3	6,195	-0.05%
2018/11/05	51	209.21	41	207.00	199.50	10	6,119	0.16%
2018/11/02	36	222.99	41	222.04	221.50	-5	5,993	-0.08%
2018/11/01	36	220.49	40	220.83	216.00	-4	5,921	-0.07%
2018/10/31	24	198.71	31	208.65	210.00	-7	5,873	-0.12%
2018/10/30	4	191.38	9	190.56	191.00	-5	5,893	-0.08%
2018/10/29	23	187.35	25	186.32	187.50	-2	5,875	-0.03%
2018/10/26	33	196.26	29	194.78	190.00	4	5,821	0.07%
2018/10/25	38	196.16	56	195.54	194.00	-18	5,890	-0.31%
2018/10/24	28	205.30	24	204.17	206.50	4	5,865	0.07%
2018/10/23	26	206.40	28	206.11	202.00	-2	5,789	-0.03%
2018/10/22	17	211.68	17	213.47	214.50	0	5,784	0.00%
2018/10/19	34	202.25	33	201.65	215.00	1	5,716	0.02%
2018/10/18	12	214.58	9	213.22	208.00	3	5,595	0.05%
2018/10/17	11.1	225.95	15	225.93	225.00	-4	5,547	-0.07%
2018/10/16	67	219.04	57	221.65	220.00	10	5,492	0.18%
2018/10/15	16	208.44	19	210.13	211.50	-3	5,402	-0.06%
2018/10/12	35	198.83	41	199.37	201.00	-6	5,388	-0.11%
2018/10/11	1	203.50	2	203.50	203.50	-1	5,300	-0.02%
2018/10/09	28	233.21	33	233.09	226.00	-5	5,440	-0.09%
2018/10/08	31	239.11	36	241.26	241.00	-5	5,336	-0.09%
2018/10/05	33	251.68	25	249.06	242.50	8	5,232	0.15%
2018/10/04	15	265.90	14	265.54	269.00	1	5,180	0.02%
2018/10/03	29	264.81	28	265.54	265.00	1	5,155	0.02%
2018/10/02	34	272.22	26	272.42	269.00	8	5,138	0.16%
2018/10/01	24	273.58	30	272.77	280.50	-6	5,084	-0.12%
2018/09/28	35	275.99	20	276.28	271.00	15	5,065	0.30%
2018/09/27	27	282.24	20	282.28	282.00	7	4,981	0.14%
2018/09/26	16	292.41	12.1	294.12	288.00	3.9	4,961	0.08%
2018/09/25	13.3	292.99	13	292.38	290.50	0.3	4,923	0.01%
2018/09/21	24	279.88	27	279.67	300.00	-3	4,910	-0.06%
2018/09/20	33	283.85	28	283.82	282.00	5	4,785	0.10%
2018/09/19	33	291.17	28	292.50	294.50	5	4,683	0.11%
2018/09/18	36	300.53	28	294.34	293.00	8	4,599	0.17%
2018/09/17	15	305.30	15	309.07	312.00	0	4,608	0.00%
2018/09/14	23	301.85	24	302.23	306.50	-1	4,647	-0.02%
2018/09/13	19	294.29	19	295.47	290.50	0	4,647	0.00%
2018/09/12	20	305.58	9	300.22	295.00	11	4,605	0.24%
2018/09/11	28	318.57	35	316.49	313.50	-7	4,575	-0.15%
2018/09/10	32	330.19	30	325.62	319.00	2	4,609	0.04%
2018/09/07	18	331.28	24	336.15	345.00	-6	4,646	-0.13%
2018/09/06	38	328.92	37	329.26	339.00	1	4,517	0.02%
2018/09/05	17	325.56	25	326.86	335.00	-8	4,416	-0.18%
2018/09/04	6	306.75	8	307.94	305.00	-2	4,313	-0.05%
2018/09/03	19	307.11	13	305.38	300.00	6	4,350	0.14%
2018/08/31	7	306.86	8	307.00	313.00	-1	4,399	-0.02%
2018/08/30	3	311.33	2	314.25	303.50	1	4,430	0.02%
2018/08/29	8.2	308.48	5	310.00	312.50	3.2	4,515	0.07%
2018/08/28	16	307.47	13	303.04	306.00	3	4,593	0.07%
2018/08/27	1	288.00	1	290.00	294.50	0	4,619	0.00%
2018/08/24	6	286.08	7	284.57	283.50	-1	4,657	-0.02%
2018/08/23	16	293.38	16	294.47	288.00	0	4,657	0.00%
2018/08/22	1	290.00	1	293.50	287.00	0	4,618	0.00%
2018/08/21	3	287.17	1	286.00	293.00	2	4,608	0.04%
2018/08/20	5	276.20	6	278.83	282.50	-1	4,603	-0.02%
2018/08/17	12	276.17	8	279.88	278.00	4	4,605	0.09%
2018/08/16	10	274.35	8	277.06	284.00	2	4,569	0.04%
2018/08/15	10	289.25	9	288.67	284.50	1	4,545	0.02%
2018/08/14	12	295.21	16	292.28	297.50	-4	4,553	-0.09%
2018/08/13	21	285.26	18	288.28	288.00	3	4,549	0.07%
2018/08/10	3	304.00	2	306.50	303.50	1	4,528	0.02%
2018/08/09	4	303.38	4	304.88	312.00	0	4,528	0.00%
2018/08/08	4	308.13	1	312.50	305.00	3	4,545	0.07%
2018/08/07	21	309.36	21	308.88	318.00	0	4,557	0.00%
2018/08/06	15	323.13	7	323.93	316.00	8	4,499	0.18%
2018/08/03	13	343.15	14	344.04	342.00	-1	4,450	-0.02%
2018/08/02	6	350.08	20.1	351.36	355.00	-14.1	4,433	-0.32%
2018/08/01	23	350.70	21	351.00	358.50	2	4,424	0.05%
2018/07/31	11	321.77	20	318.95	331.50	-9	4,315	-0.21%
2018/07/30	23	311.20	6	306.17	306.00	17	4,291	0.40%
2018/07/27	25	328.90	11	328.00	328.50	14	4,291	0.33%
2018/07/26	5	322.00	3	324.17	318.50	2	4,297	0.05%
2018/07/25	7	320.29	7	319.50	319.00	0	4,396	0.00%
2018/07/24	4	318.63	10.2	321.74	326.00	-6.2	4,498	-0.14%
2018/07/23	14	311.29	12	314.79	313.50	2	4,562	0.04%
2018/07/20	8	324.38	9	324.06	323.00	-1	4,627	-0.02%
2018/07/19	21	323.55	28	319.04	327.00	-7	4,693	-0.15%
2018/07/18	20	316.00	27	317.11	312.50	-7	4,682	-0.15%
2018/07/17	12	307.88	15	307.33	308.00	-3	4,652	-0.06%
2018/07/16	5	295.20	17	293.06	293.00	-12	4,679	-0.26%
2018/07/13	11	291.45	12	292.71	292.50	-1	4,867	-0.02%
2018/07/12	11	282.50	24	285.25	288.00	-13	4,962	-0.26%
2018/07/11	18	271.36	32	273.05	278.00	-14	4,942	-0.28%
2018/07/10	26	265.04	18	270.25	273.50	8	4,937	0.16%
2018/07/09	14	269.50	7	269.71	267.00	7	4,931	0.14%
2018/07/06	34	272.76	22	274.59	276.00	12	4,960	0.24%
2018/07/05	10	275.10	10	271.70	273.00	0	4,916	0.00%
2018/07/04	9	278.72	15	278.60	280.00	-6	4,913	-0.12%
2018/07/03	5	275.00	4	279.38	268.50	1	4,893	0.02%
2018/07/02	5	272.80	5	274.70	277.50	0	4,891	0.00%
2018/06/29	8	272.38	5	271.10	273.50	3	4,874	0.06%
2018/06/28	13	274.12	9	278.44	269.00	4	4,856	0.08%
2018/06/27	4	281.13	6	285.67	278.50	-2	4,850	-0.04%
2018/06/26	11	281.23	7	280.71	283.00	4	4,867	0.08%
2018/06/25	23	301.76	17	299.26	288.50	6	4,837	0.12%
2018/06/22	14	298.61	15	302.50	309.00	-1	4,808	-0.02%
2018/06/21	12	301.67	13	302.88	304.00	-1	4,773	-0.02%
2018/06/20	17	299.74	13	299.62	294.50	4	4,767	0.08%
2018/06/19	20	309.75	18	310.83	310.00	2	4,775	0.04%
2018/06/15	12	293.25	14	294.00	298.50	-2	4,727	-0.04%
2018/06/14	5	284.90	7	286.07	280.00	-2	4,625	-0.04%
2018/06/13	14	288.75	20	287.38	286.00	-6	4,630	-0.13%
2018/06/12	9	293.50	6	292.75	288.00	3	4,577	0.07%
2018/06/11	10	300.45	9.1	300.62	301.00	0.9	4,540	0.02%
2018/06/08	15	311.77	16	311.01	301.50	-1	4,509	-0.02%
2018/06/07	6	311.25	4	311.63	310.00	2	4,455	0.04%
2018/06/06	11	303.91	21	308.36	313.00	-10	4,466	-0.22%
2018/06/05	23	295.91	43	296.97	298.00	-20	4,398	-0.45%
2018/06/04	9	276.61	17	277.15	278.50	-8	4,303	-0.19%
2018/06/01	10	259.25	14	261.57	264.00	-4	4,296	-0.09%
2018/05/31	2	254.75	4	256.00	255.00	-2	4,340	-0.05%
2018/05/30	4	253.88	2	257.00	253.00	2	4,407	0.05%
2018/05/29	11	260.55	4	263.25	257.00	7	4,494	0.16%
2018/05/28	6	272.00	3	275.17	266.00	3	4,513	0.07%
2018/05/25	8	273.19	5	274.00	275.50	3	4,517	0.07%
2018/05/24	15	270.17	8	271.50	272.00	7	4,566	0.15%
2018/05/23	6	254.92	8	261.44	268.50	-2	4,656	-0.04%
2018/05/22	13	267.35	4	269.75	262.00	9	4,769	0.19%
2018/05/21	6	263.50	6	263.75	266.50	0	4,771	0.00%
2018/05/18	7	264.29	7	263.43	258.50	0	4,815	0.00%
2018/05/17	9	267.61	11	270.36	264.00	-2	4,921	-0.04%
2018/05/16	17	268.65	10	269.30	267.50	7	5,044	0.14%
2018/05/15	14	283.68	11.1	283.42	273.50	2.9	5,159	0.06%
2018/05/14	12	283.38	4	285.25	281.50	8	5,116	0.16%
2018/05/11	5	283.80	16	285.78	284.00	-11	5,148	-0.21%
2018/05/10	11	282.86	5	284.50	280.00	6	5,170	0.12%
2018/05/09	3	278.50	10	280.60	285.00	-7	5,170	-0.14%
2018/05/08	13	275.50	10.2	280.25	274.50	2.8	5,180	0.05%
2018/05/07	5	276.50	9.1	278.30	281.50	-4.1	5,191	-0.08%
2018/05/04	6	262.42	17	263.35	269.50	-11	5,205	-0.21%
2018/05/03	8	268.69	6	270.92	259.00	2	5,252	0.04%
2018/05/02	33	278.86	10	280.45	269.50	23	5,325	0.43%
2018/04/30	19	261.82	35	268.27	282.00	-16	5,354	-0.30%
2018/04/27	18	247.78	22.2	249.69	258.00	-4.2	5,359	-0.08%
2018/04/26	19	247.21	16	246.66	241.00	3	5,446	0.06%
2018/04/25	20	231.62	21	233.64	241.00	-1	5,440	-0.02%
2018/04/24	20	241.85	27	242.56	238.50	-7	5,486	-0.13%
2018/04/23	12	246.38	11	247.18	244.50	1	5,427	0.02%
2018/04/20	20.2	251.11	20	246.85	244.00	0.2	5,419	0.00%
2018/04/19	26	266.50	19	267.11	260.50	7	5,317	0.13%
2018/04/18	31	286.35	15	278.27	269.50	16	5,135	0.31%
2018/04/17	8	305.75	5	301.90	299.00	3	5,031	0.06%
2018/04/16	1.1	316.00	2	317.50	316.00	-0.9	5,051	-0.02%
2018/04/13	9	305.17	19	306.45	315.00	-10	5,058	-0.20%
2018/04/12	4	297.13	1	299.00	299.50	3	5,042	0.06%
2018/04/11	4	310.63	1	310.00	306.00	3	5,064	0.06%
2018/04/10	4	313.88	0	0.00	310.00	4	5,136	0.08%
2018/04/09	6.1	306.31	5	309.10	309.00	1.1	5,144	0.02%
2018/04/03	10	300.50	11	304.18	312.50	-1	5,161	-0.02%
2018/04/02	4	311.38	4	313.75	309.00	0	5,158	0.00%
2018/03/31	3	316.33	3	318.83	318.00	0	5,160	0.00%
2018/03/30	7	318.14	9	317.62	317.00	-2	5,260	-0.04%
2018/03/29	15	321.63	12	320.83	319.00	3	5,297	0.06%
2018/03/28	8	327.00	4	325.88	325.50	4	5,267	0.08%
2018/03/27	5	332.00	6	333.50	335.50	-1	5,268	-0.02%
2018/03/26	4	327.50	4	327.38	323.50	0	5,276	0.00%
2018/03/23	6	329.67	6	329.33	330.00	0	5,281	0.00%
2018/03/22	17	342.76	16	341.94	336.00	1	5,272	0.02%
2018/03/21	5	337.50	9	336.50	339.50	-4	5,229	-0.08%
2018/03/20	8	325.75	7	326.79	322.00	1	5,226	0.02%
2018/03/19	17	329.68	16	327.44	328.50	1	5,243	0.02%
2018/03/16	3.2	324.88	3	329.17	322.00	0.2	5,272	0.00%
2018/03/15	3	326.50	3	328.83	324.50	0	5,405	0.00%
2018/03/14	7	333.86	8.7	333.43	324.00	-1.7	5,511	-0.03%
2018/03/13	5	331.30	6	331.00	332.00	-1	5,558	-0.02%
2018/03/12	14	330.18	2	320.75	320.50	12	5,613	0.21%
2018/03/09	15	338.73	14	341.39	348.00	1	5,583	0.02%
2018/03/08	25.1	338.30	21	338.29	335.50	4.1	5,567	0.07%
2018/03/07	21	329.36	26	332.85	338.00	-5	5,548	-0.09%
2018/03/06	25	328.96	30	331.33	327.00	-5	5,495	-0.09%
2018/03/05	32	320.47	37	320.95	324.00	-5	5,434	-0.09%
2018/03/02	29	315.28	28.4	315.95	314.00	0.6	5,371	0.01%
2018/03/01	29.1	304.88	38	306.37	310.00	-8.9	5,311	-0.17%
2018/02/27	20	310.93	20.1	310.87	310.00	-0.1	5,304	0.00%
2018/02/26	14	312.25	16	313.50	309.00	-2	5,276	-0.04%
2018/02/23	25	319.94	19	323.58	308.50	6	5,212	0.12%
2018/02/22	16	304.78	21	308.19	318.00	-5	5,135	-0.10%
2018/02/21	5	292.90	10	291.95	297.00	-5	5,005	-0.10%
2018/02/12	21	277.07	14	275.79	270.00	7	5,018	0.14%
2018/02/09	50	272.31	54	271.17	282.00	-4	5,026	-0.08%
2018/02/08	42.1	282.72	40	285.48	275.50	2.1	4,905	0.04%
2018/02/07	40	305.16	28	309.25	295.00	12	4,837	0.25%
2018/02/06	4	307.25	0	0.00	307.00	4	4,718	0.08%
2018/02/05	12	338.88	10.3	340.73	341.00	1.7	4,763	0.04%
2018/02/02	14	345.04	21	345.21	354.00	-7	4,822	-0.15%
2018/02/01	15	353.70	8	357.31	344.50	7	4,781	0.15%
2018/01/31	23	352.43	25	349.74	359.50	-2	4,802	-0.04%
2018/01/30	14	349.86	15	352.00	348.50	-1	4,760	-0.02%
2018/01/29	15	359.57	6	362.00	356.00	9	4,764	0.19%
2018/01/26	9	354.22	12	350.00	360.00	-3	4,799	-0.06%
2018/01/25	28	357.48	29.1	358.80	341.50	-1.1	4,769	-0.02%
2018/01/24	27	347.43	25.1	344.29	359.00	2	4,685	0.04%
2018/01/23	13	339.19	13.1	341.26	340.00	-0.1	4,583	0.00%
2018/01/22	35	319.71	41.4	318.51	337.00	-6.4	4,547	-0.14%
2018/01/19	21	301.52	20.3	304.03	306.50	0.7	4,566	0.02%
2018/01/18	26	305.71	24.5	302.38	297.00	1.6	4,559	0.03%
2018/01/17	10.4	284.84	11	286.09	288.00	-0.6	4,478	-0.01%
2018/01/16	12	289.67	20.2	289.39	293.00	-8.2	4,589	-0.18%
2018/01/15	6	274.33	24	274.75	281.00	-18	4,637	-0.39%
2018/01/12	8	259.31	5	260.20	262.50	3	4,772	0.06%
2018/01/11	7	262.29	6	262.75	260.50	1	4,904	0.02%
2018/01/10	15	268.30	1	262.50	262.50	14	5,077	0.28%
2018/01/09	8	280.69	7	281.36	281.00	1	5,105	0.02%
2018/01/08	5	286.10	5	287.38	281.00	0	5,150	0.00%
2018/01/05	9	285.56	27	288.43	289.50	-18	5,321	-0.34%
2018/01/04	17	283.59	6	280.58	278.00	11	5,308	0.21%
2018/01/03	4	266.88	6	268.75	271.00	-2	5,292	-0.04%
2018/01/02	4	261.50	6	260.58	264.50	-2	5,300	-0.04%