國巨 (2327)-合庫-嘉義券商分點個股進出

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
604
漲跌
▼5
漲幅
-0.82%
成交量
2,479張
產業
上市電子零組件類股
1893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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/09/20	0.1	614.00	0	0.00	604.00	0.1	2,810	0.00%
2024/09/19	0	0.00	0.2	601.00	609.00	-0.2	2,841	-0.01%
2024/09/18	0.1	610.93	0	0.00	604.00	0.1	2,882	0.01%
2024/09/16	0	0.00	1	609.00	615.00	-1	2,982	-0.03%
2024/09/13	1	612.00	0	0.00	606.00	1	2,983	0.03%
2024/09/11	1.1	574.00	1	574.00	573.00	0.1	2,989	0.00%
2024/09/10	0.2	593.76	0	0.00	577.00	0.2	2,985	0.01%
2024/09/09	1.2	593.74	0	0.00	593.00	1.2	3,013	0.04%
2024/09/06	0.4	610.57	0	0.00	607.00	0.4	2,993	0.01%
2024/09/05	0.1	615.00	0	0.00	606.00	0.1	2,994	0.00%
2024/09/04	1.1	613.02	0	0.00	608.00	1.1	2,999	0.04%
2024/08/23	0	0.00	1.1	637.00	648.00	-1.1	3,089	-0.03%
2024/08/20	0	638.00	0	0.00	646.00	0	3,118	0.00%
2024/08/16	0.1	632.00	0	636.00	631.00	0	3,111	0.00%
2024/08/15	1.4	629.65	0	0.00	622.00	1.4	3,092	0.04%
2024/08/13	1	739.00	1	738.00	738.00	0	3,028	0.00%
2024/08/12	1	734.00	0	0.00	733.00	1	3,039	0.03%
2024/08/09	2	740.00	1	747.00	727.00	1	3,045	0.03%
2024/08/06	1	686.00	0	0.00	677.00	1	3,014	0.03%
2024/08/05	0.2	680.10	2	690.00	669.00	-1.8	2,986	-0.06%
2024/08/02	0.1	746.86	0	753.00	743.00	0.1	2,966	0.00%
2024/08/01	0.2	785.50	0	0.00	786.00	0.2	2,960	0.01%
2024/07/31	1	785.00	0	0.00	792.00	1	2,961	0.03%
2024/07/29	0.9	719.69	1	740.00	720.00	-0.1	3,019	0.00%
2024/07/26	3.3	724.67	0	0.00	727.00	3.3	3,009	0.11%
2024/07/22	1.1	751.33	1	746.00	742.00	0.1	2,999	0.00%
2024/07/19	0	770.50	0	0.00	766.00	0	2,974	0.00%
2024/07/18	0	789.00	0.8	795.00	795.00	-0.8	2,969	-0.03%
2024/07/16	0	0.00	1.1	813.90	804.00	-1.1	3,010	-0.03%
2024/07/15	0	764.00	0	0.00	772.00	0	2,958	0.00%
2024/07/12	0.1	774.40	0	0.00	770.00	0.1	2,960	0.00%
2024/07/11	0	0.00	0.2	788.23	797.00	-0.2	2,928	-0.01%
2024/07/09	0	0.00	1	746.00	745.00	-1	2,899	-0.03%
2024/07/05	1	755.00	0	0.00	754.00	1	2,926	0.03%
2024/07/02	0.3	716.33	0	0.00	717.00	0.3	2,916	0.01%
2024/07/01	4.2	729.81	0	0.00	724.00	4.2	2,923	0.14%
2024/06/28	0	0.00	4	740.00	730.00	-4	2,927	-0.14%
2024/06/27	0.1	739.00	0	0.00	742.00	0.1	3,027	0.00%
2024/06/26	1	758.00	0	0.00	763.00	1	2,986	0.03%
2024/06/25	0	0.00	0.2	759.00	756.00	-0.2	2,969	-0.01%
2024/06/21	0	0.00	0.1	747.00	759.00	-0.1	2,880	0.00%
2024/06/18	0	0.00	1	710.00	712.00	-1	2,839	-0.04%
2024/06/17	1	706.00	0.3	700.00	705.00	0.7	2,826	0.03%
2024/06/14	0	0.00	2.2	692.91	696.00	-2.2	2,819	-0.08%
2024/06/13	0	0.00	1	676.00	678.00	-1	2,780	-0.04%
2024/06/11	1	668.00	0	0.00	666.00	1	2,800	0.04%
2024/06/05	1	681.00	1	672.00	671.00	0	2,804	0.00%
2024/05/31	11	675.82	11	664.27	662.00	0	2,834	0.00%
2024/05/30	1	656.00	0	0.00	657.00	1	2,778	0.04%
2024/05/28	0	0.00	1	667.00	669.00	-1	2,854	-0.04%
2024/05/27	0.2	670.00	0	0.00	667.00	0.2	2,880	0.01%
2024/05/24	11	646.09	20	651.00	651.00	-9	2,838	-0.32%
2024/05/23	1	638.00	0	0.00	638.00	1	2,811	0.04%
2024/05/22	0	0.00	1.1	640.81	636.00	-1.1	2,821	-0.04%
2024/05/21	2	628.50	0	0.00	630.00	2	2,814	0.07%
2024/05/17	10	646.00	0	0.00	640.00	10	2,801	0.36%
2024/05/13	0	0.00	0.3	638.00	636.00	-0.3	2,813	-0.01%
2024/05/09	0	658.00	0	0.00	648.00	0	2,781	0.00%
2024/05/08	1	657.00	1	663.00	662.00	0	2,748	0.00%
2024/05/06	0.3	658.00	0.3	656.00	659.00	0	2,689	0.00%
2024/05/03	1	675.00	1	682.00	655.00	0	2,641	0.00%
2024/04/30	1	626.00	1.2	629.95	625.00	-0.2	2,463	-0.01%
2024/04/29	0	0.00	2	626.54	631.00	-2	2,447	-0.08%
2024/04/26	1	617.00	0.8	617.00	615.00	0.2	2,409	0.01%
2024/04/24	0	0.00	1	620.00	624.00	-1	2,408	-0.04%
2024/04/23	1	607.00	0	0.00	607.00	1	2,442	0.04%
2024/04/22	0.1	599.00	0	0.00	599.00	0.1	2,430	0.00%
2024/04/12	0	0.00	1	621.00	618.00	-1	2,286	-0.04%
2024/04/11	1	610.00	0.5	610.00	609.00	0.5	2,256	0.02%
2024/04/10	1	620.00	0	0.00	621.00	1	2,230	0.04%
2024/04/09	0	0.00	1	615.00	615.00	-1	2,228	-0.04%
2024/04/03	2	615.00	0	0.00	614.00	2	2,189	0.09%
2024/04/01	12.1	607.79	14.3	614.30	622.00	-2.2	2,135	-0.10%
2024/03/28	0	0.00	2	590.03	594.00	-2	2,012	-0.10%
2024/03/25	0.3	583.00	0	0.00	582.00	0.3	1,987	0.01%
2024/03/22	4	577.75	0	0.00	588.00	4	1,970	0.20%
2024/03/20	0	0.00	1	579.00	579.00	-1	1,938	-0.05%
2024/03/19	1	580.00	0	0.00	578.00	1	2,018	0.05%
2024/03/13	1	585.00	0	0.00	583.00	1	2,121	0.05%
2024/03/11	0	0.00	0.3	565.26	566.00	-0.3	2,078	-0.01%
2024/03/08	1	566.00	0.1	566.00	565.00	1	2,087	0.05%
2024/03/07	0	0.00	1.4	556.00	556.00	-1.4	2,034	-0.07%
2024/03/06	0	0.00	1	557.00	556.00	-1	2,040	-0.05%
2024/03/05	2	549.50	0	0.00	549.00	2	2,074	0.10%
2024/03/04	1	559.00	1	561.00	556.00	0	2,094	0.00%
2024/03/01	1	568.02	1	568.00	563.00	0	2,148	0.00%
2024/02/29	2.4	557.17	2	555.50	558.00	0.4	2,085	0.02%
2024/02/23	1	551.00	0	0.00	541.00	1	2,119	0.05%
2024/02/20	1	552.00	1	552.00	554.00	0	2,090	0.00%
2024/02/19	0	0.00	1	550.00	551.00	-1	2,097	-0.05%
2024/02/15	0	0.00	1	554.00	551.00	-1	2,067	-0.05%
2024/02/05	0	0.00	0.2	551.00	550.00	-0.2	2,061	-0.01%
2024/02/02	0	0.00	1	556.00	555.00	-1	2,047	-0.05%
2024/02/01	0	0.00	1	554.00	552.00	-1	2,039	-0.05%
2024/01/30	2	551.00	0	0.00	550.00	2	2,035	0.10%
2024/01/24	0	557.00	0	0.00	553.00	0	2,098	0.00%
2024/01/23	1	556.00	0	0.00	560.00	1	2,114	0.05%
2024/01/22	2	560.00	0	0.00	556.00	2	2,117	0.09%
2024/01/19	1	559.00	2	557.00	564.00	-1	2,127	-0.05%
2024/01/18	2	559.00	2	561.00	557.00	0	2,132	0.00%
2024/01/17	0	0.00	1	575.00	559.00	-1	2,125	-0.05%
2024/01/11	1.1	550.37	1	556.00	554.00	0.1	2,046	0.00%
2024/01/09	1	564.00	0	0.00	565.00	1	2,090	0.05%
2024/01/04	1	584.00	1.1	580.19	577.00	-0.1	2,125	0.00%
2024/01/02	1	592.00	0	0.00	587.00	1	2,110	0.05%
2023/12/29	0	0.00	0.2	596.00	597.00	-0.2	2,097	-0.01%
2023/12/26	0.1	597.00	0.1	594.00	600.00	0	2,124	0.00%
2023/12/21	1	610.00	1	612.00	607.00	0	2,113	0.00%
2023/12/20	0	0.00	0.1	614.00	614.00	-0.1	2,114	-0.01%
2023/12/14	0	0.00	0	624.55	634.00	0	2,058	0.00%
2023/12/13	0.2	603.00	0	0.00	605.00	0.2	1,990	0.01%
2023/12/12	0	0.00	0.1	620.00	619.00	-0.1	1,991	0.00%
2023/12/11	0	0.00	0.2	610.62	614.00	-0.2	1,943	-0.01%
2023/12/07	0	0.00	1	594.00	595.00	-1	1,905	-0.05%
2023/12/06	0	0.00	3	600.33	595.00	-3	1,901	-0.16%
2023/12/05	0	0.00	1	599.00	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	596.00	0	0.00	597.00	1	1,862	0.05%
2023/11/30	4	600.50	4	600.50	601.00	0	1,869	0.00%
2023/11/29	3	596.33	3	599.00	599.00	0	1,847	0.00%
2023/11/28	0	0.00	0.6	590.35	594.00	-0.6	1,921	-0.03%
2023/11/27	0	0.00	0	573.00	571.00	0	1,861	0.00%
2023/11/24	1	574.00	16	568.27	575.00	-15	1,859	-0.81%
2023/11/21	0	0.00	0.1	550.00	550.00	-0.1	1,781	0.00%
2023/11/20	1	543.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	0	0.00	0	545.00	547.00	0	1,777	0.00%
2023/11/03	0	0.00	1	550.00	549.00	-1	1,785	-0.06%
2023/10/30	0	0.00	1	539.00	539.00	-1	1,730	-0.06%
2023/10/23	1	530.00	0	0.00	530.00	1	1,790	0.06%
2023/10/20	0	0.00	1	528.00	530.00	-1	1,796	-0.06%
2023/10/19	1	546.00	1	547.00	549.00	0	1,820	0.00%
2023/10/12	0	0.00	1	539.05	543.00	-1	1,840	-0.06%
2023/10/05	0	0.00	1	528.00	530.00	-1	1,819	-0.05%
2023/10/02	0	0.00	0.8	530.00	533.00	-0.8	1,829	-0.04%
2023/09/20	0	0.00	2	521.00	520.00	-2	1,877	-0.11%
2023/09/18	0	0.00	0.1	523.00	525.00	-0.1	1,903	0.00%
2023/09/15	0	0.00	1	516.00	522.00	-1	1,898	-0.05%
2023/09/12	0	0.00	1	513.00	514.00	-1	1,892	-0.05%
2023/09/05	0	0.00	0.3	503.31	508.00	-0.3	1,979	-0.01%
2023/09/01	0	0.00	5.1	504.81	499.50	-5.1	1,977	-0.26%
2023/08/28	0	0.00	6	478.08	478.00	-6	2,013	-0.30%
2023/08/21	0.1	460.00	0	0.00	456.50	0.1	2,419	0.00%
2023/08/18	0.1	455.50	0	0.00	461.50	0.1	2,467	0.00%
2023/08/15	0	0.00	0	454.00	453.00	0	2,548	0.00%
2023/08/14	1	456.50	0	0.00	457.00	1	2,577	0.04%
2023/08/11	0.1	468.50	0	0.00	470.00	0.1	2,588	0.00%
2023/08/10	0.1	466.00	0	0.00	467.00	0.1	2,590	0.00%
2023/08/09	0	0.00	1	470.00	465.50	-1	2,594	-0.04%
2023/08/04	0	461.00	0	0.00	464.00	0	2,621	0.00%
2023/07/31	1.1	469.52	1	461.00	459.50	0.1	2,652	0.00%
2023/07/28	0	469.00	0	0.00	471.50	0	2,642	0.00%
2023/07/27	0	0.00	2	456.50	456.00	-2	2,603	-0.08%
2023/07/26	3.1	451.65	1	449.50	449.50	2.1	2,598	0.08%
2023/07/24	2.2	460.81	2	464.50	457.50	0.2	2,572	0.01%
2023/07/21	2	474.00	0	0.00	473.50	2	2,539	0.08%
2023/07/20	0	0.00	1	485.50	485.00	-1	2,540	-0.04%
2023/07/19	4	486.88	0	0.00	486.00	4	2,551	0.16%
2023/07/18	5	493.39	2	489.00	489.00	3	2,621	0.12%
2023/07/17	1	497.50	3	497.01	503.00	-2	2,606	-0.08%
2023/07/14	1	494.50	1	496.00	495.50	0	2,601	0.00%
2023/07/13	2	491.75	0	499.00	491.00	2	2,614	0.08%
2023/07/11	0	0.00	9	496.33	496.50	-9	2,667	-0.34%
2023/07/10	1	487.50	0.1	488.00	485.00	0.9	2,705	0.03%
2023/07/07	1	487.50	2	494.00	491.50	-1	2,763	-0.04%
2023/07/06	1	485.50	7	490.36	489.00	-6	2,755	-0.22%
2023/07/05	7	489.21	1	498.50	487.50	6	2,786	0.22%
2023/07/04	0.4	498.50	0	0.00	497.50	0.4	2,763	0.01%
2023/07/03	1	499.50	9.4	499.79	499.50	-8.4	2,747	-0.31%
2023/06/27	5	486.00	0	0.00	487.00	5	2,787	0.18%
2023/06/26	7	488.50	0	0.00	486.00	7	2,801	0.25%
2023/06/21	1	491.00	0	0.00	491.00	1	2,822	0.04%
2023/06/19	2	500.50	1	498.50	498.00	1	2,844	0.04%
2023/06/16	2	504.00	0	0.00	506.00	2	2,851	0.07%
2023/06/15	0	0.00	19	507.37	510.00	-19	2,843	-0.67%
2023/06/14	1	505.00	0	0.00	499.50	1	2,833	0.04%
2023/06/13	0	0.00	8	494.75	495.00	-8	2,851	-0.28%
2023/06/12	1	489.00	1	490.00	488.00	0	2,910	0.00%
2023/06/09	1	493.00	0	0.00	492.50	1	2,944	0.03%
2023/06/08	2	495.50	0	0.00	494.00	2	2,967	0.07%
2023/06/06	3	506.67	1	504.08	502.00	2	3,017	0.07%
2023/06/05	0	0.00	2	518.50	519.00	-2	2,987	-0.07%
2023/06/02	1	507.00	0	0.00	506.00	1	2,963	0.03%
2023/06/01	2	499.50	3	500.37	500.00	-1	2,944	-0.04%
2023/05/31	0.2	505.00	0	0.00	508.00	0.2	2,953	0.01%
2023/05/30	2	498.00	0	0.00	496.00	2	2,868	0.07%
2023/05/29	0	0.00	1	507.00	508.00	-1	2,835	-0.04%
2023/05/26	0	0.00	4	509.00	502.00	-4	2,797	-0.14%
2023/05/25	1	493.00	0	0.00	507.00	1	2,742	0.04%
2023/05/22	2	490.50	0	489.00	493.00	2	2,684	0.07%
2023/05/19	1.1	496.92	1	498.50	495.50	0.1	2,674	0.00%
2023/05/18	0	0.00	1	496.00	500.00	-1	2,777	-0.04%
2023/05/17	2	489.75	0	0.00	488.50	2	2,793	0.07%
2023/05/15	0	490.00	0	0.00	488.00	0	2,865	0.00%
2023/05/08	1	505.00	1	505.00	504.00	0	2,943	0.00%
2023/05/05	0	0.00	1	505.00	506.00	-1	2,957	-0.03%
2023/04/27	1	490.99	0	0.00	492.00	1	3,153	0.03%
2023/04/25	0.1	489.00	0	0.00	490.50	0.1	3,155	0.00%
2023/04/24	0	0.00	1	506.00	507.00	-1	3,135	-0.03%
2023/04/21	3	499.00	2	500.50	495.50	1	3,149	0.03%
2023/04/20	2	528.50	1	522.00	518.00	1	3,144	0.03%
2023/04/19	3	533.00	0	0.00	535.00	3	3,233	0.09%
2023/04/18	1	544.00	2	542.50	538.00	-1	3,290	-0.03%
2023/04/17	1	541.00	0	0.00	542.00	1	3,321	0.03%
2023/04/13	1	542.00	6	544.83	542.00	-5	3,262	-0.15%
2023/04/12	0	0.00	5.1	539.46	542.00	-5.1	3,214	-0.16%
2023/04/11	0	0.00	1	527.00	527.00	-1	3,148	-0.03%
2023/04/10	0	0.00	4	531.00	530.00	-4	3,136	-0.13%
2023/04/06	2	519.00	0	0.00	520.00	2	3,098	0.06%
2023/03/29	2	521.00	0	0.00	520.00	2	3,103	0.06%
2023/03/28	0	0.00	0.3	530.00	531.00	-0.3	3,146	-0.01%
2023/03/27	0	0.00	1.1	531.90	533.00	-1.1	3,138	-0.03%
2023/03/23	0	0.00	4	517.00	517.00	-4	3,147	-0.13%
2023/03/22	2	505.00	0	0.00	505.00	2	3,139	0.06%
2023/03/21	0	0.00	6.2	506.82	505.00	-6.2	3,160	-0.20%
2023/03/20	0	0.00	3	500.00	500.00	-3	3,157	-0.09%
2023/03/16	3.1	484.52	1	491.00	486.50	2.1	3,182	0.07%
2023/03/15	3.1	502.26	0	0.00	492.00	3.1	3,179	0.10%
2023/03/14	2	509.00	0	0.00	505.00	2	3,132	0.06%
2023/03/13	3.2	509.95	1	519.00	519.00	2.2	3,134	0.07%
2023/03/10	5.2	518.15	2	524.50	518.00	3.2	3,165	0.10%
2023/03/09	2	543.50	0	0.00	541.00	2	3,173	0.06%
2023/03/08	4	554.50	0	554.00	550.00	4	3,208	0.12%
2023/03/07	1	559.98	1	562.00	559.00	0	3,204	0.00%
2023/03/06	1	550.00	2	552.50	557.00	-1	3,199	-0.03%
2023/03/02	1	540.00	0	0.00	531.00	1	3,150	0.03%
2023/02/23	1	543.00	0	0.00	543.00	1	3,113	0.03%
2023/02/17	0	0.00	1	571.00	569.00	-1	3,234	-0.03%
2023/02/16	2	570.00	11.1	574.34	575.00	-9.1	3,252	-0.28%
2023/02/15	1	540.00	0	0.00	545.00	1	3,223	0.03%
2023/02/14	0	0.00	1	542.00	540.00	-1	3,220	-0.03%
2023/02/10	0	0.00	2	514.49	516.00	-2	3,293	-0.06%
2023/02/09	3	507.68	1	516.00	511.00	2	3,308	0.06%
2023/02/02	2	537.50	0	0.00	541.00	2	3,458	0.06%
2023/01/31	0	0.00	1	540.85	540.00	-1	3,468	-0.03%
2023/01/12	0	0.00	1	520.00	520.00	-1	3,399	-0.03%
2023/01/11	1	525.96	0	0.00	528.00	1	3,430	0.03%
2023/01/10	0	0.00	5	531.20	535.00	-5	3,429	-0.15%
2023/01/09	0	0.00	2.1	517.10	525.00	-2.1	3,404	-0.06%
2023/01/06	1	496.00	4	495.12	496.00	-3	3,316	-0.09%
2023/01/05	0	0.00	10.9	478.34	485.50	-10.9	3,296	-0.33%
2023/01/03	0	0.00	1	461.50	465.50	-1	3,399	-0.03%
2022/12/29	1	455.50	0	0.00	455.50	1	3,424	0.03%
2022/12/26	0	0.00	1	462.50	462.50	-1	3,473	-0.03%
2022/12/23	1	456.53	0	0.00	460.00	1	3,489	0.03%
2022/12/22	1	464.50	4	467.00	466.50	-3	3,506	-0.09%
2022/12/21	2	458.75	0	0.00	454.50	2	3,514	0.06%
2022/12/20	2	458.50	1	462.91	455.50	1	3,547	0.03%
2022/12/19	2	474.79	0	479.50	472.00	2	3,539	0.06%
2022/12/16	2.1	483.49	0	0.00	480.50	2.1	3,536	0.06%
2022/12/15	0	0.00	0	495.50	495.00	0	3,506	0.00%
2022/12/14	0	0.00	3	484.27	486.00	-3	3,532	-0.09%
2022/12/13	5	474.40	0	0.00	474.00	5	3,606	0.14%
2022/12/09	1	493.00	0	0.00	479.00	1	3,600	0.03%
2022/12/07	1	478.31	1.1	481.32	484.50	0	3,592	0.00%
2022/12/06	2	489.25	0	0.00	491.00	2	3,580	0.06%
2022/12/05	0	0.00	4	498.60	502.00	-4	3,582	-0.11%
2022/12/02	1	489.00	1	481.00	489.50	0	3,542	0.00%
2022/12/01	1	470.00	3.1	474.73	473.00	-2.1	3,544	-0.06%
2022/11/30	0	0.00	1	446.00	463.00	-1	3,479	-0.03%
2022/11/29	0	0.00	0.8	437.50	438.00	-0.8	3,419	-0.02%
2022/11/28	4	440.25	3	439.50	437.50	1	3,412	0.03%
2022/11/25	2	446.50	0	0.00	445.00	2	3,397	0.06%
2022/11/23	1	454.00	0	0.00	449.00	1	3,382	0.03%
2022/11/21	0	0.00	1	460.50	454.00	-1	3,392	-0.03%
2022/11/18	8.5	462.98	3.6	464.34	453.50	4.9	3,373	0.15%
2022/11/17	5.2	464.90	1	461.50	466.00	4.2	3,349	0.13%
2022/11/16	1	450.50	2	457.75	461.00	-1	3,355	-0.03%
2022/11/15	0	0.00	4	454.00	455.00	-4	3,294	-0.12%
2022/11/14	1	436.50	1	448.50	439.50	0	3,241	0.00%
2022/11/11	2	436.00	4	446.38	445.50	-2	3,187	-0.06%
2022/11/10	1	420.50	1.7	418.46	421.50	-0.7	3,081	-0.02%
2022/11/09	0	0.00	8.2	412.46	424.00	-8.2	3,065	-0.27%
2022/11/08	0	0.00	2	397.25	393.50	-2	3,012	-0.07%
2022/11/07	4.2	386.88	2	385.50	382.00	2.2	2,984	0.07%
2022/11/04	1	388.81	0	0.00	389.50	1	2,986	0.03%
2022/11/03	6	384.83	7	384.57	389.50	-1	2,937	-0.03%
2022/11/02	0.2	379.50	0.3	380.00	381.50	-0.1	2,891	0.00%
2022/11/01	4	380.20	4	359.25	379.00	0	2,863	0.00%
2022/10/31	5	343.50	8	350.50	367.00	-3	2,807	-0.11%
2022/10/13	0.1	272.00	0	0.00	264.00	0.1	2,756	0.00%
2022/10/12	10	269.00	10	271.45	270.50	0	2,754	0.00%
2022/10/11	1	276.00	1	280.00	272.50	0	2,742	0.00%
2022/10/06	1	293.50	1	298.50	294.50	0	2,719	0.00%
2022/10/05	0	0.00	1	300.00	297.50	-1	2,752	-0.04%
2022/10/03	0	0.00	2	280.00	281.00	-2	2,786	-0.07%
2022/09/29	2.1	273.62	0	0.00	271.00	2.1	2,818	0.07%
2022/09/28	1.1	286.64	0	0.00	285.00	1.1	2,767	0.04%
2022/09/27	0.1	300.00	0	0.00	300.00	0.1	2,795	0.00%
2022/09/26	0	0.00	0.2	302.00	297.00	-0.2	2,853	-0.01%
2022/09/23	1	317.50	0	0.00	315.50	1	2,928	0.03%
2022/09/22	3	321.83	0	0.00	322.50	3	2,962	0.10%
2022/09/21	0	0.00	1.1	328.90	327.50	-1.1	2,977	-0.04%
2022/09/15	0	0.00	5	336.80	338.00	-5	2,977	-0.17%
2022/09/14	1	321.50	1	323.50	325.00	0	2,956	0.00%
2022/09/13	0	332.00	0	0.00	333.00	0	2,951	0.00%
2022/09/12	10	340.00	10	333.00	333.00	0	2,987	0.00%
2022/09/08	0	0.00	3	334.00	335.00	-3	2,968	-0.10%
2022/09/07	0	0.00	3	317.00	316.00	-3	2,901	-0.10%
2022/09/05	1	307.50	0	0.00	308.50	1	2,920	0.03%
2022/09/02	1	313.50	0	0.00	312.50	1	2,913	0.03%
2022/09/01	1	317.50	0	0.00	317.00	1	2,885	0.03%
2022/08/31	0	0.00	4	319.50	328.50	-4	2,863	-0.14%
2022/08/29	6	315.17	0	0.00	317.50	6	2,832	0.21%
2022/08/26	0	330.00	4	331.50	332.00	-4	2,781	-0.14%
2022/08/25	0.1	327.00	0	0.00	326.00	0.1	2,770	0.00%
2022/08/24	0	0.00	1	325.00	324.00	-1	2,780	-0.04%
2022/08/23	1.4	322.57	0	0.00	324.00	1.4	2,838	0.05%
2022/08/22	0.1	328.00	0	0.00	327.00	0.1	2,845	0.00%
2022/08/18	3	324.83	0	0.00	327.50	3	2,833	0.11%
2022/08/17	4.1	328.40	0	0.00	329.00	4.1	2,822	0.15%
2022/08/16	1	334.00	1	335.00	332.50	0	2,801	0.00%
2022/08/15	1	329.00	3	331.00	334.50	-2	2,800	-0.07%
2022/08/12	2	321.50	0	0.00	330.00	2	2,799	0.07%
2022/08/11	2	325.00	5	327.00	326.50	-3	2,769	-0.11%
2022/08/10	3.1	320.00	0	0.00	319.00	3.1	2,773	0.11%
2022/08/08	1	320.50	1	323.00	325.00	0	2,811	0.00%
2022/08/04	1	320.50	0	0.00	317.00	1	2,824	0.04%
2022/08/02	7	330.50	0	0.00	325.50	7	2,804	0.25%
2022/07/27	0	0.00	1	342.50	342.50	-1	2,786	-0.04%
2022/07/25	0	0.00	2	333.75	337.00	-2	2,806	-0.07%
2022/07/22	0	333.50	0	0.00	333.50	0	2,810	0.00%
2022/07/21	0	0.00	2	330.25	336.50	-2	2,826	-0.07%
2022/07/20	0	0.00	9	331.00	322.50	-9	2,791	-0.32%
2022/07/19	0	0.00	10	325.00	326.00	-10	2,770	-0.36%
2022/07/15	1	319.99	1	318.50	318.50	0	2,725	0.00%
2022/07/14	1	319.50	1	319.00	320.00	0	2,711	0.00%
2022/07/13	10	323.40	0	0.00	318.00	10	2,698	0.37%
2022/07/11	1	308.00	0.1	305.00	304.00	0.9	2,589	0.03%
2022/07/08	1	317.00	0	0.00	308.50	1	2,561	0.04%
2022/07/07	0	0.00	5	287.30	291.00	-5	2,477	-0.20%
2022/07/06	3	281.33	2	285.00	280.00	1	2,465	0.04%
2022/07/05	3	281.00	0	0.00	284.50	3	2,455	0.12%
2022/07/04	0	0.00	2	280.00	278.00	-2	2,403	-0.08%
2022/07/01	5.3	293.59	0	0.00	282.00	5.3	2,373	0.22%
2022/06/30	2	310.75	0	0.00	308.00	2	2,292	0.09%
2022/06/29	1	324.01	0	0.00	325.00	1	2,259	0.04%
2022/06/28	0.1	331.00	0	0.00	332.00	0.1	2,242	0.00%
2022/06/24	1	334.50	0	0.00	328.00	1	2,231	0.04%
2022/06/23	1	328.01	0	0.00	331.50	1	2,215	0.05%
2022/06/22	3	341.50	0	0.00	335.50	3	2,187	0.14%
2022/06/20	5	350.00	0	0.00	342.00	5	2,165	0.23%
2022/06/17	4	358.88	0	0.00	354.00	4	2,161	0.19%
2022/06/16	0.1	371.50	0	0.00	368.00	0.1	2,151	0.00%
2022/06/15	0	0.00	2	381.50	383.50	-2	2,264	-0.09%
2022/06/14	2	376.50	0	0.00	377.00	2	2,317	0.09%
2022/06/01	1	406.50	0	0.00	405.00	1	2,432	0.04%
2022/05/30	0	0.00	2	399.25	399.50	-2	2,397	-0.08%
2022/05/16	0	0.00	2.6	383.24	381.50	-2.6	2,623	-0.10%
2022/05/12	2	384.25	0	0.00	378.00	2	2,629	0.08%
2022/05/11	1	390.50	0	0.00	392.00	1	2,631	0.04%
2022/05/04	0.1	406.50	0	0.00	408.50	0.1	2,693	0.00%
2022/04/28	0	407.00	0	0.00	405.00	0	2,788	0.00%
2022/04/27	0	395.00	0	0.00	407.00	0	2,815	0.00%
2022/04/20	0.2	409.50	0	0.00	409.50	0.2	3,062	0.01%
2022/04/19	0	0.00	1.1	413.32	413.00	-1.1	3,081	-0.04%
2022/04/15	0	0.00	1	405.00	405.00	-1	3,190	-0.03%
2022/04/12	0.2	394.00	0	0.00	393.00	0.2	3,491	0.01%
2022/04/11	1	400.00	0	0.00	398.00	1	3,799	0.03%
2022/04/07	6	413.42	0	0.00	409.00	6	3,871	0.15%
2022/04/06	0	0.00	0	421.50	423.50	0	3,865	0.00%
2022/04/01	3	426.00	0	0.00	426.00	3	3,930	0.08%
2022/03/30	2	437.50	2	442.00	440.00	0	3,984	0.00%
2022/03/28	1	421.00	4	424.75	431.50	-3	4,080	-0.07%
2022/03/25	0	0.00	1	433.00	430.50	-1	4,082	-0.02%
2022/03/24	1	428.50	0	0.00	433.00	1	4,076	0.02%
2022/03/23	0	0.00	1	433.00	433.00	-1	4,085	-0.02%
2022/03/21	0.1	421.00	0	0.00	418.50	0.1	4,040	0.00%
2022/03/18	4.5	421.06	3	421.00	423.50	1.5	4,022	0.04%
2022/03/17	0	0.00	3	437.00	445.50	-3	3,898	-0.08%
2022/03/16	1	415.00	0	0.00	417.50	1	3,845	0.03%
2022/03/10	1	434.00	0	435.00	436.00	1	3,901	0.03%
2022/03/09	1.1	421.08	0	0.00	423.50	1.1	3,908	0.03%
2022/03/08	0.1	423.50	0	0.00	414.50	0.1	3,907	0.00%
2022/03/07	2.1	428.55	0	0.00	427.00	2.1	3,897	0.05%
2022/03/04	1	454.49	0	0.00	450.50	1	3,893	0.03%
2022/03/03	1	460.00	0	0.00	459.50	1	3,924	0.03%
2022/03/01	0	0.00	1	461.00	465.00	-1	3,973	-0.03%
2022/02/23	3.1	464.06	0	0.00	463.50	3.1	3,927	0.08%
2022/02/21	0	0.00	1	475.50	479.50	-1	3,963	-0.03%
2022/02/17	1	469.00	1	475.00	467.50	0	4,028	0.00%
2022/02/16	0	0.00	1	472.50	472.50	-1	4,053	-0.02%
2022/02/15	2	467.25	0.2	467.50	464.50	1.8	4,054	0.04%
2022/02/14	0.1	468.64	10	464.95	464.00	-9.9	4,050	-0.25%
2022/02/11	10.1	478.51	0	0.00	482.00	10.1	4,043	0.25%
2022/02/10	10	474.00	11	479.95	489.50	-1	4,046	-0.02%
2022/02/09	0.1	462.50	0	0.00	466.00	0.1	4,002	0.00%
2022/02/08	0.1	460.00	1	458.00	456.50	-1	4,004	-0.02%
2022/01/26	1.4	455.36	1	457.00	459.00	0.4	4,047	0.01%
2022/01/25	2	456.75	3	452.17	451.00	-1	4,146	-0.02%
2022/01/24	3	462.33	4	460.25	463.00	-1	4,130	-0.02%
2022/01/21	1.6	471.50	0	0.00	469.50	1.6	4,123	0.04%
2022/01/20	3.1	485.84	0	0.00	481.50	3.1	4,162	0.07%
2022/01/19	0	0.00	1	489.00	487.50	-1	4,149	-0.02%
2022/01/18	1	514.00	1.1	508.40	502.00	-0.1	4,118	0.00%
2022/01/14	1.2	484.75	0	0.00	492.00	1.2	4,047	0.03%
2022/01/13	2	498.00	2	498.00	498.00	0	4,035	0.00%
2022/01/12	2	505.00	2	507.50	510.00	0	4,026	0.00%
2022/01/11	0	0.00	1	504.00	501.00	-1	4,009	-0.02%
2022/01/10	1	518.00	1	518.00	519.00	0	3,956	0.00%
2022/01/07	0.2	513.00	1	529.00	515.00	-0.8	3,941	-0.02%
2022/01/06	1	524.00	0	0.00	523.00	1	3,850	0.03%
2022/01/05	0	0.00	1.1	528.95	535.00	-1.1	3,789	-0.03%
2022/01/04	5	526.80	6.1	526.65	533.00	-1.1	3,671	-0.03%
2022/01/03	0	0.00	12	489.83	491.00	-12	3,353	-0.36%
2021/12/30	10	479.00	0	0.00	479.50	10	3,300	0.30%
2021/12/29	0	0.00	2	473.00	474.00	-2	3,332	-0.06%
2021/12/27	1	481.50	0	0.00	481.50	1	3,348	0.03%
2021/12/24	1	481.50	1	474.00	473.00	0	3,395	0.00%
2021/12/23	0.1	474.00	2	470.00	476.00	-1.9	3,393	-0.06%
2021/12/22	4.1	468.28	2	467.50	469.50	2.1	3,393	0.06%
2021/12/17	1	451.00	0	0.00	447.00	1	3,378	0.03%
2021/12/16	1	451.50	0	0.00	451.00	1	3,379	0.03%
2021/12/15	0	0.00	3	452.50	450.50	-3	3,400	-0.09%
2021/12/14	2	449.00	2	450.50	448.50	0	3,425	0.00%
2021/12/08	1	458.00	0	0.00	454.50	1	3,501	0.03%
2021/12/07	2	455.00	1	454.50	456.00	1	3,505	0.03%
2021/12/06	0	0.00	1	470.00	465.00	-1	3,491	-0.03%
2021/12/03	0	0.00	1	471.00	472.50	-1	3,533	-0.03%
2021/12/02	1.1	465.10	0	0.00	465.00	1.1	3,524	0.03%
2021/11/30	0	0.00	1	468.00	456.50	-1	3,534	-0.03%
2021/11/29	0	0.00	4	454.63	459.50	-4	3,527	-0.11%
2021/11/25	2	468.00	0	0.00	465.00	2	3,565	0.06%
2021/11/24	0	462.00	1	466.00	468.00	-1	3,593	-0.03%
2021/11/23	1	461.50	1	464.00	463.00	0	3,634	0.00%
2021/11/19	1	458.00	0	0.00	463.00	1	3,720	0.03%
2021/11/18	1	454.50	2	454.25	456.00	-1	3,746	-0.03%
2021/11/17	1	435.00	1	439.00	448.00	0	3,775	0.00%
2021/11/15	0	0.00	5	442.30	442.00	-5	4,120	-0.12%
2021/11/10	1	430.50	2	431.00	430.00	-1	4,274	-0.02%
2021/11/09	1	419.50	0.5	424.50	429.00	0.5	4,380	0.01%
2021/11/08	2	418.75	1	418.50	419.00	1	4,358	0.02%
2021/11/05	0	0.00	1	421.00	425.50	-1	4,396	-0.02%
2021/11/03	2	425.50	5	420.50	422.50	-3	4,458	-0.07%
2021/11/02	6	411.83	1	413.50	410.00	5	4,405	0.11%
2021/11/01	3	427.33	0	0.00	427.00	3	4,322	0.07%
2021/10/29	0	0.00	1	441.00	434.00	-1	4,311	-0.02%
2021/10/28	1	443.00	1	441.00	438.50	0	4,310	0.00%
2021/10/27	1	427.50	0	0.00	430.50	1	4,235	0.02%
2021/10/25	0	0.00	0.5	426.00	427.00	-0.5	4,254	-0.01%
2021/10/22	1	420.00	0	0.00	421.50	1	4,333	0.02%
2021/10/21	0.1	424.00	0	0.00	419.50	0.1	4,442	0.00%
2021/10/20	0	0.00	2	424.00	426.00	-2	4,495	-0.04%
2021/10/15	0	416.50	0	0.00	417.00	0	4,678	0.00%
2021/10/13	0.7	406.50	0	0.00	402.00	0.7	4,753	0.01%
2021/10/08	0	0.00	1	413.00	410.00	-1	4,767	-0.02%
2021/10/07	1.2	413.15	1	416.00	415.50	0.2	4,774	0.00%
2021/10/06	1	403.01	1	404.00	403.00	0	4,785	0.00%
2021/10/04	2	416.50	2	410.25	409.50	0	4,776	0.00%
2021/10/01	1	430.00	0	0.00	418.00	1	4,818	0.02%
2021/09/29	1	440.50	4	438.50	439.00	-3	5,106	-0.06%
2021/09/28	3.1	457.15	0	0.00	453.00	3.1	5,152	0.06%
2021/09/22	2	456.75	1	458.50	463.00	1	5,528	0.02%
2021/09/17	2	469.25	2	469.25	470.50	0	5,571	0.00%
2021/09/16	1	460.00	0.4	461.00	461.50	0.6	5,573	0.01%
2021/09/15	1	466.00	0	0.00	466.00	1	5,586	0.02%
2021/09/14	1	480.00	0	0.00	481.00	1	5,612	0.02%
2021/09/10	0	0.00	1	480.00	481.50	-1	5,759	-0.02%
2021/09/09	0	0.00	1	473.00	475.00	-1	5,996	-0.02%
2021/09/08	1	465.00	0	0.00	460.50	1	6,141	0.02%
2021/09/06	0	0.00	0.1	481.00	480.50	-0.1	6,296	0.00%
2021/09/03	0	0.00	1	487.00	480.50	-1	6,299	-0.02%
2021/09/02	1.4	482.36	0.1	490.00	479.50	1.3	6,318	0.02%
2021/08/31	1	479.50	0	0.00	479.50	1	6,399	0.02%
2021/08/30	1	476.50	1	481.07	484.50	0	6,386	0.00%
2021/08/27	0	474.50	1	474.00	477.00	-1	6,368	-0.02%
2021/08/26	0.1	463.50	0.1	472.00	464.50	0	6,378	0.00%
2021/08/25	0	0.00	1	464.00	472.00	-1	6,352	-0.02%
2021/08/23	1	449.00	0	0.00	454.00	1	6,446	0.02%
2021/08/20	4.4	449.68	4	451.00	446.00	0.4	6,412	0.01%
2021/08/19	19.2	465.32	2	457.00	450.00	17.2	6,317	0.27%
2021/08/18	3	478.03	0	0.00	498.00	3	6,165	0.05%
2021/08/17	2	479.75	1	487.00	474.00	1	6,154	0.02%
2021/08/16	2.6	492.88	1	490.00	492.00	1.6	6,266	0.03%
2021/08/13	2	511.00	0	0.00	500.00	2	6,284	0.03%
2021/08/12	1	533.00	0	0.00	529.00	1	6,292	0.02%
2021/08/10	12.1	533.98	0	0.00	531.00	12.1	6,647	0.18%
2021/08/09	1	553.00	0	0.00	545.00	1	6,886	0.01%
2021/08/05	0	0.00	0	561.00	558.00	0	7,424	0.00%
2021/08/04	1	552.00	1	555.00	554.00	0	7,646	0.00%
2021/08/03	2	551.50	1	558.00	553.00	1	7,734	0.01%
2021/08/02	1.4	551.57	1	556.00	557.00	0.4	7,840	0.01%
2021/07/30	0	0.00	0.1	570.00	560.00	-0.1	7,891	0.00%
2021/07/28	3	570.67	1.2	569.58	565.00	1.8	8,050	0.02%
2021/07/27	2	591.50	4	590.25	581.00	-2	8,046	-0.02%
2021/07/26	1	590.00	2	597.50	600.00	-1	7,969	-0.01%
2021/07/23	0	0.00	0	598.00	589.00	0	7,938	0.00%
2021/07/22	1	598.00	1	601.00	591.00	0	7,932	0.00%
2021/07/21	0.2	580.33	1	580.00	588.00	-0.9	7,887	-0.01%
2021/07/20	3.2	572.16	1	568.00	568.00	2.2	7,901	0.03%
2021/07/19	3	572.62	1	585.00	583.00	2	7,915	0.03%
2021/07/16	0	0.00	0.3	578.00	578.00	-0.3	7,949	0.00%
2021/07/13	0	0.00	1	585.00	581.00	-1	8,160	-0.01%
2021/07/12	1	585.00	0	0.00	586.00	1	8,159	0.01%
2021/07/09	1	594.00	0	0.00	584.00	1	8,206	0.01%
2021/07/08	2	589.56	3	593.33	590.00	-1	8,194	-0.01%
2021/07/07	1	597.00	3	607.00	603.00	-2	8,163	-0.02%
2021/07/06	3	594.33	9.1	585.33	597.00	-6.1	8,056	-0.08%
2021/07/05	1	565.02	2.1	572.43	571.00	-1.1	8,071	-0.01%
2021/07/02	2	550.50	0	0.00	556.00	2	8,041	0.02%
2021/07/01	1.4	570.79	2	575.50	557.00	-0.6	8,044	-0.01%
2021/06/29	3.3	555.91	3.4	556.78	555.00	-0.1	7,936	0.00%
2021/06/28	1	541.00	2	542.50	545.00	-1	7,801	-0.01%
2021/06/25	1	540.00	1	539.00	535.00	0	7,826	0.00%
2021/06/23	2	534.00	1	530.00	534.00	1	7,848	0.01%
2021/06/22	3	528.67	0	0.00	525.00	3	7,888	0.04%
2021/06/21	2	529.00	2.3	529.14	527.00	-0.3	7,870	0.00%
2021/06/18	4.2	543.57	3	546.00	540.00	1.2	7,826	0.02%
2021/06/17	2	546.00	14	547.11	545.00	-12	7,778	-0.15%
2021/06/16	2	526.00	1	529.00	531.00	1	7,623	0.01%
2021/06/15	0	0.00	6	515.67	523.00	-6	7,543	-0.08%
2021/06/11	1	500.00	1	496.50	494.00	0	7,392	0.00%
2021/06/10	1	498.00	1.1	501.50	500.00	-0.1	7,461	0.00%
2021/06/09	2	492.00	0	0.00	496.00	2	7,502	0.03%
2021/06/08	1	487.50	5	493.30	497.50	-4	7,606	-0.05%
2021/06/07	5	476.60	2	477.50	477.50	3	7,769	0.04%
2021/06/04	5.1	485.46	1.4	488.69	491.00	3.7	7,782	0.05%
2021/06/03	7	489.79	0.1	495.00	494.50	6.9	7,907	0.09%
2021/06/02	1	488.00	1	485.00	486.00	0	8,012	0.00%
2021/06/01	0	501.00	0	0.00	500.00	0	8,032	0.00%
2021/05/31	0	0.00	2	502.50	505.00	-2	8,075	-0.02%
2021/05/28	1	490.00	0	0.00	490.00	1	8,049	0.01%
2021/05/27	1	480.50	1	479.00	478.50	0	8,044	0.00%
2021/05/26	2	479.50	1	481.50	481.00	1	8,135	0.01%
2021/05/25	2	474.00	2	477.75	479.00	0	8,138	0.00%
2021/05/24	2	455.50	0.1	465.50	463.50	1.9	8,191	0.02%
2021/05/21	1	467.00	5	467.40	458.50	-4	8,350	-0.05%
2021/05/20	0	0.00	0.1	444.00	443.50	-0.1	8,331	0.00%
2021/05/19	3.1	442.68	0	0.00	442.50	3.1	8,333	0.04%
2021/05/18	2	446.00	6	443.25	449.00	-4	8,340	-0.05%
2021/05/17	6.1	424.65	1	404.50	415.50	5.1	8,427	0.06%
2021/05/14	0.1	444.81	7	442.36	440.00	-6.9	8,287	-0.08%
2021/05/13	5.1	415.02	1	417.50	409.50	4.1	8,073	0.05%
2021/05/12	7.1	442.71	3	422.50	423.00	4.1	7,929	0.05%
2021/05/11	2.2	480.17	2	470.50	469.00	0.2	7,730	0.00%
2021/05/10	0.1	525.00	0.1	524.00	511.00	0.1	7,695	0.00%
2021/05/07	3	529.33	4	528.50	535.00	-1	7,753	-0.01%
2021/05/06	0.1	499.00	1	506.00	501.00	-1	7,796	-0.01%
2021/05/05	1.2	507.33	2	504.00	490.50	-0.8	7,881	-0.01%
2021/05/04	3.1	508.00	13	512.23	503.00	-9.9	8,049	-0.12%
2021/05/03	0.1	533.00	4	540.00	522.00	-3.9	8,230	-0.05%
2021/04/29	1	544.00	0	0.00	543.00	1	8,285	0.01%
2021/04/28	0	0.00	2	548.00	547.00	-2	8,373	-0.02%
2021/04/27	1.1	555.55	0.2	558.91	555.00	0.9	8,464	0.01%
2021/04/26	3.1	561.00	0	0.00	560.00	3.1	8,557	0.04%
2021/04/23	6	559.33	4	559.00	554.00	2	8,685	0.02%
2021/04/22	2.4	552.92	0	548.00	546.00	2.4	8,861	0.03%
2021/04/21	6	561.83	1	562.00	557.00	5	9,069	0.06%
2021/04/20	2	573.50	8	574.63	571.00	-6	9,320	-0.06%
2021/04/19	0.1	557.00	3	554.33	553.00	-2.9	9,393	-0.03%
2021/04/16	0	0.00	0	553.00	551.00	0	9,653	0.00%
2021/04/15	5	545.40	1	547.98	553.00	4	10,131	0.04%
2021/04/14	3.1	544.06	0	0.00	546.00	3.1	10,236	0.03%
2021/04/13	3.1	561.42	0.5	563.00	556.00	2.6	10,413	0.03%
2021/04/12	2	569.46	0	0.00	563.00	2	10,560	0.02%
2021/04/09	3.1	580.32	0	580.00	578.00	3.1	10,571	0.03%
2021/04/08	1.4	586.26	0	0.00	587.00	1.4	10,609	0.01%
2021/04/07	3	567.33	8	568.75	570.00	-5	10,587	-0.05%
2021/04/06	1	559.00	4	559.49	562.00	-3	10,645	-0.03%
2021/04/01	4	552.51	0	0.00	553.00	4	10,672	0.04%
2021/03/31	1	556.01	1	553.00	553.00	0	10,747	0.00%
2021/03/30	0	0.00	2	566.00	563.00	-2	11,057	-0.02%
2021/03/29	4	558.25	1	554.00	554.00	3	11,140	0.03%
2021/03/26	2.1	559.29	2	555.00	559.00	0.1	11,223	0.00%
2021/03/25	3	550.31	1	544.00	542.00	2	11,290	0.02%
2021/03/24	3	548.04	0	0.00	552.00	3	11,327	0.03%
2021/03/23	1	555.00	0	0.00	554.00	1	11,551	0.01%
2021/03/22	0	0.00	1	554.00	563.00	-1	11,668	-0.01%
2021/03/19	1.1	548.17	0	0.00	552.00	1.1	11,983	0.01%
2021/03/18	1.2	565.97	1	565.00	559.00	0.2	12,076	0.00%
2021/03/17	0	569.00	0	0.00	568.00	0	12,371	0.00%
2021/03/16	4	583.75	1	583.00	579.00	3	12,758	0.02%
2021/03/15	1	572.00	2	577.00	580.00	-1	13,158	-0.01%
2021/03/12	2	577.47	10	574.00	572.00	-8	13,230	-0.06%
2021/03/11	2	565.00	3	560.36	565.00	-1	13,241	-0.01%
2021/03/10	1	534.06	0	0.00	534.00	1	13,112	0.01%
2021/03/09	6.2	540.89	1	531.00	535.00	5.2	13,284	0.04%
2021/03/08	3.2	561.80	4	561.25	547.00	-0.8	13,266	-0.01%
2021/03/05	2.1	564.86	0	0.00	564.00	2.1	13,334	0.02%
2021/03/04	2.1	579.70	5	580.60	575.00	-2.9	13,528	-0.02%
2021/03/03	3	587.70	1	583.00	592.00	2	13,543	0.01%
2021/03/02	7.2	600.36	2	599.03	583.00	5.2	13,585	0.04%
2021/02/26	2.4	597.45	6	594.33	593.00	-3.6	13,877	-0.03%
2021/02/25	0	617.00	3	619.36	614.00	-3	14,159	-0.02%
2021/02/24	4.1	628.04	1	626.00	612.00	3.1	14,233	0.02%
2021/02/23	7	633.14	16	629.13	637.00	-9	14,323	-0.06%
2021/02/22	2.1	622.62	2	623.98	620.00	0.1	14,226	0.00%
2021/02/19	0.3	607.08	3	606.33	609.00	-2.7	14,128	-0.02%
2021/02/17	2	613.00	3	619.40	623.00	-1	14,120	-0.01%
2021/02/05	6	594.17	0	593.00	588.00	6	13,936	0.04%
2021/02/04	2	585.00	0	0.00	583.00	2	13,989	0.01%
2021/02/03	3.1	597.56	4	594.50	593.00	-0.9	14,107	-0.01%
2021/02/02	3	585.33	4	588.01	596.00	-1	14,114	-0.01%
2021/02/01	8.1	561.44	3	568.67	573.00	5.1	14,079	0.04%
2021/01/29	0	575.00	2	585.00	574.00	-2	13,973	-0.01%
2021/01/28	6	580.50	0	0.00	577.00	6	13,970	0.04%
2021/01/27	0.6	596.50	1	602.00	597.00	-0.4	14,095	0.00%
2021/01/26	15	616.93	12	612.67	597.00	3	14,352	0.02%
2021/01/25	0	0.00	1.1	624.62	626.00	-1.1	14,157	-0.01%
2021/01/22	7	614.11	5	611.80	608.00	2	13,907	0.01%
2021/01/21	4.1	603.95	4	607.25	608.00	0.1	13,821	0.00%
2021/01/20	4	597.01	10	599.90	594.00	-6	13,714	-0.04%
2021/01/19	6	606.67	3	608.67	608.00	3	13,633	0.02%
2021/01/18	4	593.00	3	600.33	602.00	1	13,587	0.01%
2021/01/15	4.1	603.86	12	612.25	602.00	-7.9	13,422	-0.06%
2021/01/14	8	601.54	7.2	602.72	608.00	0.8	13,162	0.01%
2021/01/13	5	598.00	11	598.11	604.00	-6	12,921	-0.05%
2021/01/12	16.1	580.75	2.1	575.05	575.00	14.1	12,604	0.11%
2021/01/11	12	586.83	4	588.25	592.00	8	12,407	0.06%
2021/01/08	5	551.01	12.2	552.18	572.00	-7.2	12,221	-0.06%
2021/01/07	4	520.00	0	0.00	529.00	4	11,699	0.03%
2021/01/06	2.1	523.52	1.2	513.93	513.00	1	11,576	0.01%
2021/01/05	4	529.75	3	530.00	528.00	1	11,391	0.01%
2021/01/04	1.1	522.00	0	0.00	520.00	1.1	11,327	0.01%
2020/12/31	0	0.00	0	518.00	518.00	0	11,391	0.00%
2020/12/30	1	510.00	3	516.28	521.00	-2	11,285	-0.02%
2020/12/29	4	507.00	0	510.00	506.00	4	11,147	0.04%
2020/12/28	3.1	500.10	4.1	503.28	502.00	-1	11,076	-0.01%
2020/12/25	4.1	507.44	6	504.17	500.00	-1.9	11,117	-0.02%
2020/12/24	8	507.13	7	512.14	504.00	1	11,211	0.01%
2020/12/23	5.2	490.16	6.1	482.70	492.00	-0.9	10,873	-0.01%
2020/12/22	2.1	479.22	3	481.33	477.50	-1	10,803	-0.01%
2020/12/21	5	483.99	15	480.93	482.00	-10	10,763	-0.09%
2020/12/18	1.3	492.31	4.1	487.96	485.50	-2.8	10,661	-0.03%
2020/12/17	6	486.30	7.1	490.73	495.00	-1.1	10,605	-0.01%
2020/12/16	1	492.00	2	496.75	495.50	-1	10,384	-0.01%
2020/12/15	11.4	498.00	2.1	512.96	488.50	9.2	10,241	0.09%
2020/12/14	1	517.00	0	0.00	520.00	1	9,964	0.01%
2020/12/11	4.1	515.81	4	514.50	518.00	0.1	9,826	0.00%
2020/12/10	1.2	505.04	2	507.54	509.00	-0.8	9,487	-0.01%
2020/12/09	4.1	487.36	5.2	493.71	499.00	-1.2	9,114	-0.01%
2020/12/08	1	465.00	0	0.00	466.50	1	8,669	0.01%
2020/12/07	1	465.50	5	465.48	458.50	-4	8,607	-0.05%
2020/12/04	2	459.00	0	0.00	459.00	2	8,562	0.02%
2020/12/03	14	461.14	21.1	459.66	460.50	-7.1	8,610	-0.08%
2020/12/02	2.2	447.14	2	450.50	450.00	0.2	8,368	0.00%
2020/12/01	8	450.81	3	449.81	454.00	5	8,276	0.06%
2020/11/30	3.2	445.33	18	449.33	442.00	-14.8	8,157	-0.18%
2020/11/27	0.1	432.33	0.1	432.30	436.00	0	7,936	0.00%
2020/11/26	0	0.00	3	426.17	428.50	-3	7,906	-0.04%
2020/11/25	3.1	437.09	11.1	439.94	423.00	-8	7,934	-0.10%
2020/11/24	11	434.95	12	429.37	437.50	-1	7,624	-0.01%
2020/11/23	11.1	417.57	1	414.65	418.50	10.1	7,265	0.14%
2020/11/20	13.1	410.59	24.1	411.95	412.00	-11.1	7,173	-0.15%
2020/11/19	12.1	404.08	1	403.50	404.00	11.1	7,018	0.16%
2020/11/17	3	398.67	6	399.75	398.50	-3	7,138	-0.04%
2020/11/16	4.1	399.49	5	397.30	396.50	-0.9	7,492	-0.01%
2020/11/13	0.1	399.50	5	398.80	397.00	-5	7,674	-0.06%
2020/11/12	3	395.33	3	395.67	395.50	0	7,652	0.00%
2020/11/11	1.1	391.60	4	394.13	392.50	-3	7,575	-0.04%
2020/11/10	6	387.67	11	389.41	388.00	-5	7,471	-0.07%
2020/11/09	2	386.75	1	388.00	388.00	1	7,478	0.01%
2020/11/06	1	386.50	4	382.88	381.50	-3	7,575	-0.04%
2020/11/05	2	383.25	6	385.58	386.50	-4	7,539	-0.05%
2020/11/04	5	382.40	1.1	384.73	381.50	3.9	7,496	0.05%
2020/11/03	2	379.00	7.1	372.45	377.50	-5.1	7,553	-0.07%
2020/10/29	2	348.75	0	0.00	351.00	2	7,518	0.03%
2020/10/27	3	356.33	3	357.83	359.00	0	7,710	0.00%
2020/10/26	1	360.50	4	361.13	363.00	-3	7,719	-0.04%
2020/10/19	1	361.47	0	0.00	360.00	1	9,021	0.01%
2020/10/16	0	0.00	2	362.50	359.50	-2	9,188	-0.02%
2020/10/14	1	354.00	1	355.00	354.00	0	9,294	0.00%
2020/10/13	0	356.00	2	356.75	356.50	-2	9,387	-0.02%
2020/10/08	0.1	362.50	1	363.00	363.00	-0.9	9,359	-0.01%
2020/10/05	1	350.50	5	350.20	354.50	-4	9,610	-0.04%
2020/09/30	1	349.00	1	349.50	351.50	0	9,742	0.00%
2020/09/29	3	349.17	7	347.71	348.00	-4	9,854	-0.04%
2020/09/28	4	327.88	5	327.10	331.50	-1	10,005	-0.01%
2020/09/25	6.1	325.33	2	324.00	324.00	4.1	10,214	0.04%
2020/09/24	4	335.25	1	331.50	331.00	3	10,258	0.03%
2020/09/22	1	343.50	0	0.00	344.00	1	10,435	0.01%
2020/09/21	0	0.00	1	349.00	348.00	-1	10,815	-0.01%
2020/09/18	1	359.00	2	357.50	357.00	-1	11,006	-0.01%
2020/09/17	0	0.00	1	359.00	357.50	-1	11,223	-0.01%
2020/09/15	2	356.50	0	0.00	355.50	2	11,677	0.02%
2020/09/14	1	354.00	0	0.00	358.50	1	11,925	0.01%
2020/09/11	0	0.00	2	347.00	349.50	-2	12,114	-0.02%
2020/09/10	2	348.25	1	351.50	345.00	1	12,332	0.01%
2020/09/09	4	344.25	1	347.50	350.50	3	12,512	0.02%
2020/09/08	5.5	347.41	7	347.50	350.00	-1.5	12,543	-0.01%
2020/09/07	3	339.67	0	0.00	335.50	3	12,587	0.02%
2020/09/04	1	339.50	2	340.75	340.00	-1	12,801	-0.01%
2020/09/03	2	341.00	7	340.43	344.00	-5	12,939	-0.04%
2020/09/02	1	336.00	2	337.25	335.00	-1	13,002	-0.01%
2020/09/01	3	328.83	6	335.92	337.00	-3	13,192	-0.02%
2020/08/31	4	332.88	1	333.00	333.00	3	13,528	0.02%
2020/08/28	0	0.00	3	339.83	340.50	-3	13,726	-0.02%
2020/08/27	1	336.50	2	339.50	336.50	-1	13,928	-0.01%
2020/08/26	3	333.17	2	334.00	337.00	1	14,096	0.01%
2020/08/25	4	333.38	1	336.50	333.00	3	14,292	0.02%
2020/08/24	8	333.81	6	334.42	333.50	2	14,375	0.01%
2020/08/21	1	344.50	1	340.00	344.00	0	14,441	0.00%
2020/08/20	22	333.16	17	335.15	330.00	5	14,470	0.03%
2020/08/19	17	360.32	10	362.25	354.50	7	14,228	0.05%
2020/08/18	6	373.67	2	373.50	373.00	4	14,298	0.03%
2020/08/17	3	378.50	3	379.50	379.00	0	14,440	0.00%
2020/08/14	6	373.92	1	378.50	375.00	5	14,667	0.03%
2020/08/13	8	379.00	1	379.50	376.50	7	15,105	0.05%
2020/08/12	6	383.67	4	381.38	380.50	2	15,219	0.01%
2020/08/11	1	385.00	1	390.00	385.50	0	15,357	0.00%
2020/08/10	3	384.83	5	385.20	384.50	-2	15,642	-0.01%
2020/08/07	12	394.71	8	395.62	390.00	4	15,917	0.03%
2020/08/06	2	391.75	1	399.00	391.50	1	15,909	0.01%
2020/08/05	0	0.00	4	399.50	397.50	-4	15,991	-0.03%
2020/08/04	6	389.58	0	0.00	391.00	6	16,000	0.04%
2020/08/03	1	392.00	3	396.83	390.00	-2	16,227	-0.01%
2020/07/31	12	384.46	12	385.67	389.00	0	16,468	0.00%
2020/07/30	4	382.25	5	382.60	381.50	-1	16,727	-0.01%
2020/07/29	7	380.64	3	385.00	382.50	4	17,464	0.02%
2020/07/28	27	403.56	23	394.70	384.00	4	17,642	0.02%
2020/07/27	4	396.75	13.1	400.37	406.00	-9.1	17,457	-0.05%
2020/07/24	6	389.83	7	391.57	389.50	-1	17,439	-0.01%
2020/07/23	5	392.90	6	393.08	389.50	-1	17,949	-0.01%
2020/07/22	7.1	394.17	6	393.92	396.00	1.1	18,359	0.01%
2020/07/21	8	388.00	24.3	388.71	388.00	-16.3	18,441	-0.09%
2020/07/20	1	380.50	5	381.60	382.00	-4	18,646	-0.02%
2020/07/17	7	379.14	9	383.28	379.00	-2	18,968	-0.01%
2020/07/16	1	381.00	12	377.29	377.00	-11	19,192	-0.06%
2020/07/15	3	375.67	3	378.33	374.50	0	19,332	0.00%
2020/07/14	11	378.50	12	383.67	374.00	-1	19,688	0.00%
2020/07/13	6	380.83	1	381.00	380.50	5	19,916	0.03%
2020/07/10	10.1	375.19	0	0.00	370.50	10.1	20,835	0.05%
2020/07/09	12	381.67	5	382.10	379.50	7	20,941	0.03%
2020/07/08	4	389.00	2	387.50	387.00	2	21,081	0.01%
2020/07/07	10	388.35	28	390.27	392.50	-18	21,183	-0.08%
2020/07/06	18	374.53	5	379.40	378.50	13	21,407	0.06%
2020/07/03	8	378.07	5	381.60	377.00	3	21,730	0.01%
2020/07/02	8	377.38	0	0.00	377.00	8	21,947	0.04%
2020/07/01	9	384.16	4	380.63	379.50	5	22,053	0.02%
2020/06/30	14	378.40	4	377.25	381.00	10	22,017	0.05%
2020/06/29	12	394.63	1	399.00	391.00	11	21,701	0.05%
2020/06/24	5	411.90	13.1	409.95	407.50	-8.1	21,595	-0.04%
2020/06/23	0	0.00	12	404.88	406.00	-12	21,573	-0.06%
2020/06/22	4	396.88	6	397.58	396.50	-2	21,487	-0.01%
2020/06/19	10	409.30	4	410.50	404.50	6	21,565	0.03%
2020/06/18	5	402.10	7.2	402.36	405.00	-2.2	21,525	-0.01%
2020/06/17	1	402.50	3	400.00	399.00	-2	21,523	-0.01%
2020/06/16	3	389.50	15	393.34	396.00	-12	21,656	-0.06%
2020/06/12	6	374.52	1	377.00	381.00	5	22,147	0.02%
2020/06/11	13	386.88	15	386.97	383.50	-2	22,548	-0.01%
2020/06/10	6	396.83	4	396.88	394.50	2	22,704	0.01%
2020/06/09	1	394.00	2	394.00	392.50	-1	22,883	0.00%
2020/06/08	12	390.04	11	393.45	393.00	1	23,169	0.00%
2020/06/05	21.1	393.87	14	389.46	387.50	7.1	23,158	0.03%
2020/06/04	2	396.75	4	400.38	400.50	-2	23,039	-0.01%
2020/06/03	8	390.50	5	390.71	392.00	3	22,971	0.01%
2020/06/02	2	387.73	5	386.80	383.00	-3	22,862	-0.01%
2020/06/01	4	379.75	3	381.83	385.50	1	22,847	0.00%
2020/05/29	2	367.54	5	370.10	370.50	-3	22,950	-0.01%
2020/05/28	4	372.88	2	370.50	370.00	2	23,024	0.01%
2020/05/26	3	376.67	1	377.00	371.00	2	23,586	0.01%
2020/05/25	1	360.50	3	372.00	376.00	-2	23,905	-0.01%
2020/05/22	7	372.58	1	372.00	371.50	6	23,914	0.03%
2020/05/21	5	385.69	5	382.90	382.00	0	23,916	0.00%
2020/05/20	10	386.60	10	385.10	384.50	0	23,896	0.00%
2020/05/19	8	375.38	4	376.88	373.00	4	23,524	0.02%
2020/05/18	11	375.81	6	376.25	369.00	5	23,519	0.02%
2020/05/15	20	390.73	24	389.42	386.00	-4	23,501	-0.02%
2020/05/14	8	386.63	20	387.98	385.50	-12	23,283	-0.05%
2020/05/13	18	402.01	10	404.15	402.50	8	23,119	0.03%
2020/05/12	8	406.69	8	410.19	406.00	0	22,927	0.00%
2020/05/11	10	411.30	14	409.54	413.50	-4	22,828	-0.02%
2020/05/08	12	406.08	6	404.33	403.50	6	22,859	0.03%
2020/05/07	4	417.63	1	415.50	410.00	3	22,707	0.01%
2020/05/06	10	415.00	13	415.62	416.00	-3	22,443	-0.01%
2020/05/05	13	413.07	19	413.76	407.00	-6	22,198	-0.03%
2020/05/04	16	388.38	8	384.75	391.50	8	21,593	0.04%
2020/04/30	5	391.20	5.1	389.93	391.00	-0.1	21,506	0.00%
2020/04/29	4	382.25	0	0.00	380.00	4	21,313	0.02%
2020/04/28	13	387.26	23	389.54	383.50	-10	21,175	-0.05%
2020/04/27	7	366.14	24	361.28	379.50	-17	20,727	-0.08%
2020/04/24	3	342.33	2	346.75	345.00	1	20,206	0.00%
2020/04/23	5	345.00	10	345.90	344.00	-5	19,998	-0.02%
2020/04/22	5	329.60	5.1	337.20	344.00	-0.1	19,743	0.00%
2020/04/21	10	331.44	1	325.50	326.00	9	19,557	0.05%
2020/04/20	1	339.00	1	343.00	343.00	0	19,488	0.00%
2020/04/17	17	345.73	9	347.11	339.50	8	19,382	0.04%
2020/04/16	12	339.14	16	338.91	341.50	-4	19,076	-0.02%
2020/04/15	25	347.76	22	346.97	343.50	3	18,908	0.02%
2020/04/14	4	338.88	5	339.10	338.00	-1	18,422	-0.01%
2020/04/13	8	334.00	2.1	330.59	332.50	6	18,450	0.03%
2020/04/10	19	341.11	8	340.09	343.00	11	18,307	0.06%
2020/04/09	18	340.00	19	338.84	335.00	-1	18,420	-0.01%
2020/04/08	4	324.25	8	319.63	329.00	-4	17,944	-0.02%
2020/04/07	9	297.11	9	299.06	299.50	0	17,628	0.00%
2020/04/06	13	286.96	7	282.43	288.00	6	17,532	0.03%
2020/04/01	6	273.58	2	273.50	272.50	4	17,404	0.02%
2020/03/31	1	280.50	0	0.00	274.50	1	17,453	0.01%
2020/03/30	2	272.25	4	275.88	278.00	-2	17,502	-0.01%
2020/03/27	8	292.56	9	289.61	280.50	-1	17,595	-0.01%
2020/03/26	9	287.78	7	284.14	291.50	2	17,504	0.01%
2020/03/25	2	288.25	4	289.88	292.00	-2	17,609	-0.01%
2020/03/24	12	270.71	13	271.77	274.00	-1	17,409	-0.01%
2020/03/23	3	240.00	9	243.89	252.00	-6	17,266	-0.03%
2020/03/20	18	250.47	7	247.64	252.00	11	17,066	0.06%
2020/03/19	10	237.15	4	246.75	229.50	6	16,768	0.04%
2020/03/18	5.1	260.75	7	270.21	254.50	-2	16,462	-0.01%
2020/03/17	14	274.54	11	280.64	265.00	3	16,208	0.02%
2020/03/16	9	307.06	5	307.80	290.50	4	15,777	0.03%
2020/03/13	8	311.81	15	316.03	320.00	-7	15,477	-0.05%
2020/03/12	18	357.58	17.1	353.70	345.50	0.9	15,311	0.01%
2020/03/11	6	392.08	10	399.75	383.50	-4	14,998	-0.03%
2020/03/10	16	385.09	8	384.94	394.50	8	14,881	0.05%
2020/03/09	11	394.23	2	400.50	386.00	9	14,982	0.06%
2020/03/06	6	404.01	6	406.42	406.50	0	15,083	0.00%
2020/03/05	5	405.53	8	408.44	410.50	-3	15,072	-0.02%
2020/03/04	16	403.84	11	403.05	400.50	5	14,924	0.03%
2020/03/03	2	424.00	7	430.43	417.00	-5	14,662	-0.03%
2020/03/02	9	416.06	5	409.60	418.50	4	14,572	0.03%
2020/02/27	16	422.65	9	427.28	410.00	7	14,332	0.05%
2020/02/26	26.1	457.09	13.3	446.99	441.00	12.8	13,904	0.09%
2020/02/25	6	493.08	8.2	491.41	485.00	-2.2	13,410	-0.02%
2020/02/24	6	467.75	1	480.50	484.50	5	13,110	0.04%
2020/02/21	4	468.50	21	467.15	472.00	-17	12,946	-0.13%
2020/02/20	1	460.00	2	464.50	457.50	-1	12,798	-0.01%
2020/02/19	1	454.58	4	456.13	460.00	-3	12,707	-0.02%
2020/02/18	20	461.28	7	463.36	450.00	13	12,599	0.10%
2020/02/17	8	451.94	1	454.00	453.00	7	12,764	0.05%
2020/02/14	14	449.43	18	451.72	457.00	-4	12,670	-0.03%
2020/02/13	2.1	447.06	12	450.29	439.00	-10	12,738	-0.08%
2020/02/12	13	446.15	7	445.07	448.00	6	12,673	0.05%
2020/02/11	4	435.75	6	437.58	437.00	-2	12,601	-0.02%
2020/02/10	4	418.50	8	419.63	418.50	-4	12,441	-0.03%
2020/02/07	5	417.20	12.4	416.86	416.50	-7.4	12,358	-0.06%
2020/02/06	4	420.63	7	421.07	417.00	-3	12,329	-0.02%
2020/02/05	5	422.80	5	423.80	413.00	0	12,417	0.00%
2020/02/04	8	416.00	13	412.42	418.50	-5	12,328	-0.04%
2020/02/03	13	381.65	8	379.00	392.00	5	12,189	0.04%
2020/01/31	3	383.67	5	386.20	386.50	-2	12,084	-0.02%
2020/01/30	13	381.31	0	0.00	374.00	13	11,931	0.11%
2020/01/20	0	0.00	2	417.75	415.50	-2	11,795	-0.02%
2020/01/17	4	416.63	1	420.00	413.00	3	11,912	0.03%
2020/01/16	7	419.64	13	422.65	417.00	-6	11,948	-0.05%
2020/01/15	11	422.41	5	418.80	413.00	6	11,920	0.05%
2020/01/14	19	406.63	22	408.55	419.00	-3	11,961	-0.03%
2020/01/13	5	384.40	16	385.94	390.00	-11	11,852	-0.09%
2020/01/10	4	391.63	6	395.67	392.50	-2	11,859	-0.02%
2020/01/09	6	396.50	12	399.38	392.00	-6	11,944	-0.05%
2020/01/08	28	392.05	32	392.53	387.00	-4	11,937	-0.03%
2020/01/07	27	425.07	17	426.73	414.00	10	11,645	0.09%
2020/01/06	4	464.12	9	463.71	460.00	-5	11,658	-0.04%
2020/01/03	31	459.42	21	461.57	468.00	10	11,967	0.08%
2020/01/02	5	439.40	5	435.70	436.00	0	11,787	0.00%
2019/12/31	16	436.41	9	437.56	437.00	7	11,843	0.06%
2019/12/30	6	426.33	17	429.12	436.00	-11	11,735	-0.09%
2019/12/27	2	407.75	2	406.50	411.00	0	11,692	0.00%
2019/12/26	10	407.30	5	404.10	402.00	5	12,023	0.04%
2019/12/25	4	400.00	3	402.33	403.50	1	12,124	0.01%
2019/12/24	2	395.00	3	393.67	395.00	-1	12,256	-0.01%
2019/12/23	4	385.25	4	385.25	383.00	0	12,052	0.00%
2019/12/20	13	397.23	3	397.32	389.50	10	11,942	0.08%
2019/12/19	3	382.00	0	0.00	383.00	3	11,581	0.03%
2019/12/18	3	380.33	4	377.38	376.50	-1	11,516	-0.01%
2019/12/17	0	0.00	1	378.00	377.00	-1	11,409	-0.01%
2019/12/16	0	0.00	0	379.50	379.00	0	11,374	0.00%
2019/12/13	5	378.80	4	376.50	376.50	1	11,419	0.01%
2019/12/12	3	378.67	4	381.13	381.50	-1	11,277	-0.01%
2019/12/11	1	372.00	8	374.00	378.50	-7	11,125	-0.06%
2019/12/10	0	0.00	1	372.00	368.00	-1	10,969	-0.01%
2019/12/09	0.1	373.50	1	373.50	372.50	-0.9	10,944	-0.01%
2019/12/06	0	0.00	2	362.50	369.00	-2	10,805	-0.02%
2019/12/05	0	0.00	3	364.33	362.00	-3	10,769	-0.03%
2019/12/04	13	366.85	7	367.79	361.00	6	10,820	0.06%
2019/12/03	19.2	363.91	12	349.75	363.00	7.2	10,523	0.07%
2019/12/02	4	332.63	4	333.75	338.00	0	10,264	0.00%
2019/11/29	0	0.00	1	330.00	330.00	-1	10,445	-0.01%
2019/11/28	2	337.00	3	336.00	335.00	-1	10,723	-0.01%
2019/11/27	8	334.19	6	332.33	336.50	2	10,677	0.02%
2019/11/26	4	329.13	13	329.85	326.50	-9	10,604	-0.08%
2019/11/25	5	322.50	5	320.80	322.50	0	10,538	0.00%
2019/11/22	1	317.00	1	316.00	317.00	0	10,642	0.00%
2019/11/21	8	314.00	3	318.00	318.50	5	10,783	0.05%
2019/11/20	1	319.00	0	0.00	320.00	1	10,782	0.01%
2019/11/19	1	320.50	4	322.63	323.50	-3	10,827	-0.03%
2019/11/18	0	0.00	1	322.00	317.50	-1	10,776	-0.01%
2019/11/15	4	323.50	2	325.50	321.00	2	10,764	0.02%
2019/11/14	14	328.18	10	329.90	326.50	4	10,669	0.04%
2019/11/13	0	0.00	3	310.50	310.50	-3	10,231	-0.03%
2019/11/11	9	295.39	12	288.88	282.50	-3	10,261	-0.03%
2019/11/08	3	308.50	8	309.63	307.00	-5	10,018	-0.05%
2019/11/07	8	305.31	2	311.00	306.00	6	10,047	0.06%
2019/11/06	1	307.00	1	315.00	307.00	0	9,990	0.00%
2019/11/05	1	314.00	0	0.00	312.00	1	9,972	0.01%
2019/11/04	2	314.25	0	0.00	312.50	2	9,989	0.02%
2019/11/01	2	305.75	17	307.44	316.00	-15	10,092	-0.15%
2019/10/31	3	323.67	0	0.00	314.00	3	9,931	0.03%
2019/10/30	1	318.50	8	321.00	320.50	-7	9,866	-0.07%
2019/10/28	0	0.00	3	317.00	316.50	-3	9,828	-0.03%
2019/10/25	1.1	318.73	1	316.00	316.00	0.1	9,810	0.00%
2019/10/24	9	318.39	0	0.00	317.00	9	9,735	0.09%
2019/10/23	0	0.00	0	313.00	312.50	0	9,601	0.00%
2019/10/22	1	313.00	1	313.00	311.50	0	9,502	0.00%
2019/10/21	8	317.94	15	316.50	313.50	-7	9,444	-0.07%
2019/10/18	0.1	312.50	2	310.25	312.50	-1.9	9,240	-0.02%
2019/10/16	4	304.24	6	303.67	302.00	-2	9,068	-0.02%
2019/10/15	1	315.50	3	310.17	306.00	-2	8,890	-0.02%
2019/10/14	20	309.20	27.5	312.30	314.50	-7.5	8,738	-0.09%
2019/10/09	9	300.50	6	303.17	301.50	3	8,561	0.04%
2019/10/08	4	282.50	8	284.56	298.50	-4	8,237	-0.05%
2019/10/07	0	0.00	5	272.50	276.00	-5	7,784	-0.06%
2019/10/04	2	265.75	0	0.00	261.00	2	7,557	0.03%
2019/10/02	12	268.13	11	267.45	269.00	1	7,398	0.01%
2019/10/01	14	265.79	26	257.79	268.00	-12	7,267	-0.17%
2019/09/27	3	243.33	6	244.75	246.50	-3	6,985	-0.04%
2019/09/26	4	238.00	10	239.25	238.50	-6	6,770	-0.09%
2019/09/23	1	233.00	2	234.25	233.00	-1	6,636	-0.02%
2019/09/20	4	233.38	2	236.50	233.50	2	6,677	0.03%
2019/09/19	1	232.00	1	233.50	232.00	0	6,633	0.00%
2019/09/18	3	234.50	0	0.00	232.50	3	6,690	0.04%
2019/09/17	18	236.00	19	239.05	233.50	-1	6,698	-0.01%
2019/09/16	0	0.00	1	228.50	231.50	-1	6,647	-0.02%
2019/09/12	1	231.50	1	233.00	231.00	0	6,833	0.00%
2019/09/11	5	230.30	3	230.50	230.00	2	6,911	0.03%
2019/09/10	11	230.55	8	230.19	228.50	3	6,957	0.04%
2019/09/09	8	234.38	7	233.64	233.00	1	7,005	0.01%
2019/09/06	4	239.13	4	238.50	237.00	0	6,985	0.00%
2019/09/05	3.1	237.03	2	241.00	238.00	1.1	6,921	0.02%
2019/09/04	1	234.50	2	234.50	234.50	-1	6,792	-0.01%
2019/09/03	2	234.00	3	235.67	235.50	-1	6,765	-0.01%
2019/09/02	5	233.50	7	236.93	236.00	-2	6,703	-0.03%
2019/08/30	19	225.47	24	223.08	227.00	-5	6,498	-0.08%
2019/08/29	2	204.50	3.2	205.34	206.50	-1.2	6,338	-0.02%
2019/08/28	2	204.75	0	0.00	204.50	2	6,369	0.03%
2019/08/27	4	207.25	1	209.50	203.00	3	6,348	0.05%
2019/08/26	0	0.00	2	214.75	209.00	-2	6,334	-0.03%
2019/08/23	0	0.00	4	257.88	258.00	-4	6,231	-0.06%
2019/08/22	2	254.00	1	256.50	253.00	1	6,180	0.02%
2019/08/21	6	260.58	0	0.00	257.50	6	6,140	0.10%
2019/08/19	3	264.83	2	265.00	264.50	1	6,067	0.02%
2019/08/16	1	264.00	0	0.00	263.50	1	6,169	0.02%
2019/08/15	1	263.50	1	264.50	264.50	0	6,197	0.00%
2019/08/14	0	0.00	4	269.88	268.50	-4	6,242	-0.06%
2019/08/13	2	266.00	2	266.50	266.50	0	6,223	0.00%
2019/08/12	5	263.60	2	266.25	268.50	3	6,311	0.05%
2019/08/08	1	255.00	1	257.00	257.00	0	6,341	0.00%
2019/08/07	5	253.90	2	253.00	250.50	3	6,380	0.05%
2019/08/06	2	256.50	2	256.50	258.50	0	6,530	0.00%
2019/08/05	6	263.25	6	263.33	260.00	0	6,653	0.00%
2019/08/02	1	259.00	1	258.50	257.50	0	6,659	0.00%
2019/08/01	2	266.75	4	267.50	266.00	-2	6,678	-0.03%
2019/07/30	6	264.08	5	264.70	264.50	1	6,751	0.01%
2019/07/26	0	0.00	2	258.75	259.50	-2	6,791	-0.03%
2019/07/25	2	256.50	2	254.50	258.00	0	6,811	0.00%
2019/07/24	1	257.50	0	0.00	255.50	1	6,857	0.01%
2019/07/23	1	256.50	0	0.00	255.00	1	7,072	0.01%
2019/07/22	3	255.00	1	255.50	253.00	2	7,114	0.03%
2019/07/18	6	260.33	12	263.67	259.00	-6	7,308	-0.08%
2019/07/17	1	267.00	0	0.00	267.00	1	7,339	0.01%
2019/07/16	3	270.00	0	0.00	269.50	3	7,398	0.04%
2019/07/15	1	267.00	0	0.00	267.50	1	7,462	0.01%
2019/07/12	0	0.00	2	271.00	273.50	-2	7,635	-0.03%
2019/07/11	0	0.00	1	274.00	271.50	-1	7,939	-0.01%
2019/07/10	1	266.00	13	267.54	269.00	-12	7,981	-0.15%
2019/07/09	5	265.20	0	0.00	264.00	5	7,998	0.06%
2019/07/08	2.5	276.40	1	275.00	275.00	1.5	7,963	0.02%
2019/07/05	12	278.00	0	0.00	278.00	12	8,066	0.15%
2019/07/04	3	279.00	2	277.00	277.00	1	8,069	0.01%
2019/07/03	0	0.00	1	272.00	270.00	-1	8,107	-0.01%
2019/07/02	1	272.50	1	274.00	271.50	0	8,194	0.00%
2019/07/01	1	270.00	0	0.00	272.50	1	8,287	0.01%
2019/06/28	2	266.00	0	0.00	264.00	2	8,235	0.02%
2019/06/27	1	269.00	2	268.00	267.50	-1	8,232	-0.01%
2019/06/26	1	265.00	1	265.50	266.00	0	8,216	0.00%
2019/06/25	2	263.50	0	0.00	263.50	2	8,208	0.02%
2019/06/21	1	265.00	0	0.00	267.50	1	8,223	0.01%
2019/06/20	0	0.00	3	271.33	270.00	-3	8,264	-0.04%
2019/06/19	0	0.00	1	263.00	264.00	-1	8,166	-0.01%
2019/06/18	2	262.00	1	259.50	258.00	1	8,118	0.01%
2019/06/17	0	0.00	2	256.00	261.00	-2	8,121	-0.02%
2019/06/14	0	0.00	1	252.00	251.00	-1	8,100	-0.01%
2019/06/13	2	246.50	0	0.00	247.00	2	8,139	0.02%
2019/06/12	3	247.50	2	249.75	249.00	1	8,412	0.01%
2019/06/11	3	251.67	11	249.27	251.50	-8	8,450	-0.09%
2019/06/10	0	0.00	2	250.00	251.00	-2	8,413	-0.02%
2019/06/06	10	248.60	9	251.44	245.00	1	8,470	0.01%
2019/06/05	3	267.00	4	259.00	256.00	-1	8,406	-0.01%
2019/06/04	3	265.50	4	264.50	263.50	-1	8,298	-0.01%
2019/06/03	0	0.00	4	257.50	262.00	-4	8,309	-0.05%
2019/05/31	1	253.50	1	251.00	261.00	0	8,295	0.00%
2019/05/30	5	253.10	1	258.00	251.00	4	8,268	0.05%
2019/05/29	2	250.00	2	251.25	255.00	0	8,300	0.00%
2019/05/28	1	244.00	0	0.00	245.50	1	8,516	0.01%
2019/05/27	0	0.00	1	245.50	245.00	-1	8,683	-0.01%
2019/05/24	1	247.00	1	242.50	242.00	0	8,740	0.00%
2019/05/23	5	243.40	2	247.25	244.50	3	8,862	0.03%
2019/05/22	4	257.63	2	255.00	253.50	2	8,826	0.02%
2019/05/21	13	255.88	0	0.00	258.00	13	8,950	0.15%
2019/05/20	1	253.50	0	0.00	251.50	1	8,962	0.01%
2019/05/17	2	248.00	2	248.00	249.50	0	9,055	0.00%
2019/05/16	8.1	253.27	1	250.00	249.00	7.1	9,151	0.08%
2019/05/15	1	262.00	1	261.00	259.00	0	9,247	0.00%
2019/05/14	5	257.80	13	256.42	258.00	-8	9,619	-0.08%
2019/05/13	10	269.75	25	267.64	259.50	-15	9,767	-0.15%
2019/05/10	4	284.25	6	283.50	280.50	-2	9,627	-0.02%
2019/05/09	5	287.70	9	286.89	286.00	-4	9,500	-0.04%
2019/05/08	9	290.11	7	289.71	294.50	2	9,514	0.02%
2019/05/07	6	295.92	0	0.00	293.00	6	9,594	0.06%
2019/05/06	8.1	293.15	7	293.71	293.50	1.1	9,807	0.01%
2019/05/03	4	298.88	3	299.50	300.00	1	9,747	0.01%
2019/05/02	3	304.00	2	303.00	303.50	1	9,674	0.01%
2019/04/30	8	302.38	4	301.88	304.50	4	9,690	0.04%
2019/04/29	19	306.13	3	303.67	300.50	16	9,725	0.16%
2019/04/26	1	317.00	2	316.50	319.00	-1	9,583	-0.01%
2019/04/24	1	322.00	0	0.00	319.50	1	9,552	0.01%
2019/04/23	4	321.75	3	320.83	321.50	1	9,640	0.01%
2019/04/22	5	327.90	1	334.00	327.50	4	9,626	0.04%
2019/04/19	1	334.00	0	0.00	333.50	1	9,748	0.01%
2019/04/18	5	340.80	5	343.80	331.00	0	9,862	0.00%
2019/04/17	7	343.29	9	343.56	345.00	-2	9,990	-0.02%
2019/04/16	1	334.00	1	332.50	332.50	0	9,759	0.00%
2019/04/15	0	330.50	2	330.00	330.50	-2	9,814	-0.02%
2019/04/12	4	328.50	5	331.10	326.00	-1	10,131	-0.01%
2019/04/11	6	332.50	6	331.25	329.00	0	10,283	0.00%
2019/04/10	2	328.00	1	330.00	329.00	1	10,265	0.01%
2019/04/09	12	329.46	7	331.50	330.00	5	10,321	0.05%
2019/04/08	7	330.14	8	331.13	324.50	-1	10,433	-0.01%
2019/04/03	1	330.00	2	328.00	330.00	-1	10,555	-0.01%
2019/04/02	3	320.67	0	0.00	320.00	3	10,591	0.03%
2019/04/01	1	321.50	1	320.00	321.00	0	10,685	0.00%
2019/03/29	4	325.25	0	0.00	323.00	4	10,728	0.04%
2019/03/28	1	322.50	4	324.25	322.00	-3	10,981	-0.03%
2019/03/27	4	324.38	2	323.00	324.00	2	11,222	0.02%
2019/03/26	1	321.00	0	0.00	323.00	1	11,369	0.01%
2019/03/25	7	319.36	3	318.00	318.00	4	11,539	0.03%
2019/03/21	2	334.50	1	334.50	334.50	1	11,979	0.01%
2019/03/20	1	334.00	0	0.00	334.50	1	12,400	0.01%
2019/03/19	4	335.63	4	335.63	333.50	0	12,527	0.00%
2019/03/18	18	342.67	4	345.63	341.00	14	12,700	0.11%
2019/03/15	7	349.50	2	350.50	345.50	5	12,962	0.04%
2019/03/14	0	0.00	5	340.80	339.00	-5	12,989	-0.04%
2019/03/13	2	333.75	1	335.00	338.00	1	13,305	0.01%
2019/03/12	3	337.63	1	333.00	332.00	2	13,549	0.01%
2019/03/11	2	338.25	0	0.00	339.50	2	13,804	0.01%
2019/03/08	3	332.50	1	332.00	336.50	2	14,058	0.01%
2019/03/07	5	336.10	2	330.75	336.00	3	14,258	0.02%
2019/03/06	0	0.00	4	340.88	339.50	-4	14,670	-0.03%
2019/03/05	3	343.50	1	345.00	340.00	2	15,102	0.01%
2019/03/04	2	348.75	4	344.50	349.50	-2	15,341	-0.01%
2019/02/27	5	349.10	5	355.10	346.00	0	15,421	0.00%
2019/02/26	9	379.94	8	377.50	372.00	1	15,363	0.01%
2019/02/25	5	377.50	5	377.70	375.00	0	15,588	0.00%
2019/02/22	6	380.92	6	378.42	375.50	0	15,898	0.00%
2019/02/21	6	374.50	4	375.38	381.00	2	15,977	0.01%
2019/02/20	4	378.25	4.1	377.38	373.00	-0.1	16,022	0.00%
2019/02/19	2	368.75	1	371.50	368.00	1	16,155	0.01%
2019/02/18	1	368.50	4	371.88	371.50	-3	16,227	-0.02%
2019/02/15	8	365.06	5	366.20	360.00	3	16,313	0.02%
2019/02/14	5	378.20	3	381.83	375.50	2	16,411	0.01%
2019/02/13	5	372.90	6	372.83	382.50	-1	16,498	-0.01%
2019/02/12	7	345.57	16	341.69	352.00	-9	16,465	-0.05%
2019/02/11	0	0.00	1	325.50	328.00	-1	16,537	-0.01%
2019/01/30	1	326.00	5	322.40	321.50	-4	17,013	-0.02%
2019/01/29	6	319.92	1	321.00	321.00	5	17,472	0.03%
2019/01/28	17.1	332.27	1	331.50	328.00	16.1	17,718	0.09%
2019/01/25	18	325.67	27	325.44	328.50	-9	18,290	-0.05%
2019/01/24	1	316.50	3	318.17	315.00	-2	18,538	-0.01%
2019/01/23	4	313.13	3	315.00	316.50	1	19,031	0.01%
2019/01/22	3	318.50	0	0.00	316.50	3	19,435	0.02%
2019/01/21	6	322.75	6	323.75	320.00	0	19,803	0.00%
2019/01/18	3	315.50	4	317.75	318.50	-1	20,210	0.00%
2019/01/17	7	318.57	10	319.45	313.50	-3	20,494	-0.01%
2019/01/16	6	316.67	6	318.25	317.50	0	20,815	0.00%
2019/01/15	2	313.75	7	311.93	314.00	-5	21,044	-0.02%
2019/01/14	3	306.00	1	307.50	307.00	2	21,175	0.01%
2019/01/11	9	308.17	10	309.05	306.00	-1	21,492	0.00%
2019/01/10	3	305.17	3	307.67	304.50	0	21,530	0.00%
2019/01/09	9	305.28	16	310.84	303.50	-7	21,682	-0.03%
2019/01/08	3	294.50	2	295.75	294.00	1	21,582	0.00%
2019/01/07	6	298.17	6	299.42	296.50	0	21,821	0.00%
2019/01/04	7	289.50	6.1	292.17	289.50	0.9	22,086	0.00%
2019/01/03	8	310.31	4	314.50	303.00	4	22,148	0.02%
2019/01/02	6	320.42	6	320.50	314.00	0	22,326	0.00%
2018/12/28	3	321.00	0	0.00	319.00	3	22,743	0.01%
2018/12/27	25	324.86	31	324.13	321.00	-6	23,057	-0.03%
2018/12/26	14	324.61	8	323.94	314.00	6	23,010	0.03%
2018/12/25	10	318.35	6	323.75	328.50	4	22,973	0.02%
2018/12/24	3	322.50	5	326.40	331.00	-2	23,045	-0.01%
2018/12/22	7	323.14	3	325.00	322.50	4	23,071	0.02%
2018/12/21	6	314.58	13	318.35	328.00	-7	23,401	-0.03%
2018/12/20	11	313.27	6	317.83	314.00	5	23,379	0.02%
2018/12/19	5	323.80	8	327.19	320.00	-3	23,332	-0.01%
2018/12/18	7	316.50	5	317.80	320.00	2	23,364	0.01%
2018/12/17	3	320.83	4	324.13	321.50	-1	23,451	0.00%
2018/12/14	8	307.56	14.2	309.44	320.00	-6.2	23,654	-0.03%
2018/12/13	15	318.60	10	315.00	314.50	5	23,631	0.02%
2018/12/12	10	340.45	8	341.94	338.50	2	23,390	0.01%
2018/12/11	3	324.33	4	327.88	332.00	-1	23,313	0.00%
2018/12/10	12	328.17	10	332.15	323.50	2	23,451	0.01%
2018/12/07	11	354.09	13	353.66	356.50	-2	23,309	-0.01%
2018/12/06	16	363.88	13	365.65	349.50	3	23,214	0.01%
2018/12/05	2	387.75	1	387.00	388.00	1	23,066	0.00%
2018/12/04	2	406.75	3	407.67	401.50	-1	23,116	0.00%
2018/12/03	2	396.50	6	400.08	407.00	-4	23,138	-0.02%
2018/11/30	7	363.57	8	367.69	370.00	-1	23,150	0.00%
2018/11/29	9	368.72	13	368.65	359.50	-4	23,039	-0.02%
2018/11/28	3	351.00	13	350.35	357.50	-10	22,901	-0.04%
2018/11/27	16	338.88	4	333.38	340.00	12	22,647	0.05%
2018/11/26	16	324.38	18	325.53	327.00	-2	22,440	-0.01%
2018/11/23	11.1	326.04	4	328.63	319.00	7.1	22,378	0.03%
2018/11/22	12	341.75	14	341.71	332.00	-2	22,313	-0.01%
2018/11/21	6	330.33	15	326.53	340.00	-9	22,117	-0.04%
2018/11/20	14	319.68	5	320.30	321.00	9	21,995	0.04%
2018/11/19	6.2	315.23	8	316.06	317.50	-1.8	21,950	-0.01%
2018/11/16	6	315.50	5	315.10	310.00	1	21,979	0.00%
2018/11/15	3	308.04	3	309.50	312.00	0	21,801	0.00%
2018/11/14	5	310.80	5	313.30	306.00	0	21,837	0.00%
2018/11/13	2	294.50	7	303.00	311.00	-5	21,884	-0.02%
2018/11/12	11	308.50	7	308.93	310.00	4	21,928	0.02%
2018/11/09	7	323.93	8	326.25	329.00	-1	21,966	0.00%
2018/11/08	23	342.80	24	335.44	324.00	-1	21,832	0.00%
2018/11/07	10	314.65	20	319.78	331.00	-10	21,787	-0.05%
2018/11/06	20	321.00	11	319.50	308.00	9	21,693	0.04%
2018/11/05	2	341.00	4.1	335.58	340.00	-2.1	21,585	-0.01%
2018/11/02	16	359.25	17	362.79	345.50	-1	21,659	0.00%
2018/11/01	10	342.05	22	337.95	347.00	-12	21,253	-0.06%
2018/10/31	4.3	311.20	8	316.50	315.50	-3.7	20,947	-0.02%
2018/10/30	10	307.75	11	308.09	298.00	-1	20,601	0.00%
2018/10/29	20.2	324.89	10	323.40	320.00	10.2	20,523	0.05%
2018/10/26	10.2	321.75	9	321.50	324.00	1.2	20,366	0.01%
2018/10/25	12.2	323.58	11	324.95	315.50	1.2	20,022	0.01%
2018/10/24	14.4	358.48	16	359.41	349.00	-1.7	19,958	-0.01%
2018/10/23	13.2	378.67	4	375.00	366.00	9.2	19,663	0.05%
2018/10/22	16.1	383.78	12	388.04	390.00	4.1	19,377	0.02%
2018/10/19	14.2	395.65	12	395.33	394.00	2.2	19,227	0.01%
2018/10/18	4.1	422.10	4	424.88	421.50	0.1	18,942	0.00%
2018/10/17	4.1	434.24	6	435.92	418.00	-1.9	18,861	-0.01%
2018/10/16	8	418.44	9	421.22	419.00	-1	18,685	-0.01%
2018/10/15	10	414.90	12	415.79	410.00	-2	18,626	-0.01%
2018/10/12	7.1	407.27	12	404.71	415.00	-5	18,516	-0.03%
2018/10/11	6	387.58	5	391.50	388.00	1	18,424	0.01%
2018/10/09	4.1	421.41	7	416.71	423.50	-2.9	18,235	-0.02%
2018/10/08	14.3	390.05	14	393.21	404.00	0.3	17,981	0.00%
2018/10/05	13.3	414.63	15	414.30	403.00	-1.7	17,564	-0.01%
2018/10/04	12	453.33	12	454.17	446.00	0	17,277	0.00%
2018/10/03	4	455.13	3	457.00	451.00	1	17,402	0.01%
2018/10/02	6	469.92	3	465.17	458.00	3	17,240	0.02%
2018/10/01	3	457.00	4	459.75	470.00	-1	17,144	-0.01%
2018/09/28	5	464.08	4	467.00	459.00	1	17,136	0.01%
2018/09/27	10	479.65	7	466.00	466.00	3	16,819	0.02%
2018/09/26	6	498.32	2	490.00	490.00	4	16,641	0.02%
2018/09/25	9.1	515.23	10	520.80	506.00	-0.9	16,651	-0.01%
2018/09/21	2	499.91	4	510.75	514.00	-2	16,571	-0.01%
2018/09/20	3.2	482.91	8	470.00	490.00	-4.8	16,382	-0.03%
2018/09/19	6.1	504.82	2	500.00	479.00	4.1	15,986	0.03%
2018/09/18	6	511.47	4.2	505.19	501.00	1.8	15,768	0.01%
2018/09/17	2	533.00	1	533.00	533.00	1	15,646	0.01%
2018/09/14	4.2	519.95	10	522.40	534.00	-5.8	15,608	-0.04%
2018/09/13	2.2	521.18	8	537.63	508.00	-5.8	15,358	-0.04%
2018/09/12	2	525.51	1	529.00	528.00	1	15,240	0.01%
2018/09/11	0.2	546.00	0	0.00	546.00	0.2	15,244	0.00%
2018/09/10	3.1	530.71	15.1	521.40	532.00	-12	15,046	-0.08%
2018/09/07	8.1	566.50	7	560.41	545.00	1	14,799	0.01%
2018/09/06	3	613.67	2	599.50	595.00	1	14,466	0.01%
2018/09/05	3	633.33	4	622.00	611.00	-1	14,238	-0.01%
2018/09/04	14.2	615.42	22	605.36	630.00	-7.8	14,222	-0.05%
2018/09/03	5.2	675.64	4	650.75	629.00	1.2	13,956	0.01%
2018/08/31	6.1	697.51	4	697.75	698.00	2.1	13,827	0.02%
2018/08/30	10	709.20	11	697.45	696.00	-1	13,859	-0.01%
2018/08/29	17	701.71	11	694.18	705.00	6	13,851	0.04%
2018/08/28	8	705.63	8	701.88	675.00	0	13,739	0.00%
2018/08/27	9	686.67	8	686.00	695.00	1	13,582	0.01%
2018/08/24	10	636.80	15	639.80	643.00	-5	13,402	-0.04%
2018/08/23	3	638.00	5	638.80	628.00	-2	13,317	-0.02%
2018/08/22	5	657.80	3	667.94	650.00	2	13,214	0.02%
2018/08/21	6	663.33	7	664.86	673.00	-1	13,070	-0.01%
2018/08/20	9.1	650.22	7	639.00	662.00	2.1	12,901	0.02%
2018/08/17	21.1	677.16	8	652.38	630.00	13.1	12,641	0.10%
2018/08/16	5.1	633.37	7	646.71	663.00	-1.9	12,302	-0.02%
2018/08/15	4	615.75	4	619.25	610.00	0	12,018	0.00%
2018/08/14	3.2	614.36	3	632.67	637.00	0.2	11,792	0.00%
2018/08/13	10.1	600.35	9	602.44	597.00	1.1	11,467	0.01%
2018/08/10	20.1	679.26	13	685.62	651.00	7.1	11,084	0.06%
2018/08/09	23.1	725.28	16	721.19	720.00	7.1	10,698	0.07%
2018/08/08	9.1	741.08	8	762.63	742.00	1.1	10,347	0.01%
2018/08/07	7	754.00	8	774.88	788.00	-1	10,030	-0.01%
2018/08/06	2	743.00	3	746.33	724.00	-1	10,095	-0.01%
2018/08/03	4	736.25	1	740.00	730.00	3	10,156	0.03%
2018/08/02	3	725.29	21.1	722.19	716.00	-18	9,950	-0.18%
2018/08/01	6	786.17	5	783.60	795.00	1	9,883	0.01%
2018/07/31	7.1	801.77	18	777.78	781.00	-10.9	9,829	-0.11%
2018/07/30	4.2	852.74	1	863.00	840.00	3.2	9,636	0.03%
2018/07/26	1	924.00	2	925.00	915.00	-1	9,643	-0.01%
2018/07/25	2	908.50	2	909.00	925.00	0	9,619	0.00%
2018/07/24	7	882.14	1	883.00	893.00	6	9,720	0.06%
2018/07/23	1.1	823.05	3	816.67	843.00	-2	9,844	-0.02%
2018/07/20	2	845.50	0	0.00	812.00	2	9,892	0.02%
2018/07/19	23	884.00	24	852.29	892.00	-1	9,848	-0.01%
2018/07/18	8.1	907.35	7	889.71	860.00	1.1	9,781	0.01%
2018/07/17	5	910.20	15	939.47	904.00	-10	9,682	-0.10%
2018/07/16	4	987.00	4	989.00	962.00	0	9,580	0.00%
2018/07/13	1.1	1026.60	1	1030.00	998.00	0.1	9,632	0.00%
2018/07/12	1	1005.00	1	987.00	1005.00	0	9,608	0.00%
2018/07/11	5	980.80	2	982.50	965.00	3	9,508	0.03%
2018/07/10	3	1033.33	2	1052.50	1045.00	1	9,173	0.01%
2018/07/09	5	1027.00	3	1043.33	1020.00	2	9,168	0.02%
2018/07/05	0	0.00	1	1180.00	1115.00	-1	9,021	-0.01%
2018/07/04	11	1194.07	0	0.00	1180.00	11	8,974	0.12%
2018/07/03	0	0.00	10	1165.00	1165.00	-10	8,943	-0.11%
2018/07/02	0	0.00	2	1220.00	1230.00	-2	8,742	-0.02%
2018/06/29	5	1105.00	1	1085.00	1125.00	4	8,658	0.05%
2018/06/27	1	1060.00	1	1080.00	1020.00	0	8,554	0.00%
2018/06/26	2	985.50	3	996.33	1035.00	-1	8,482	-0.01%
2018/06/25	1	971.00	4	949.00	949.00	-3	8,446	-0.04%
2018/06/22	1	958.00	3	952.00	942.00	-2	8,464	-0.02%
2018/06/21	5	1050.00	0	0.00	987.00	5	8,456	0.06%
2018/06/20	5.3	1005.66	6	970.83	1010.00	-0.7	8,485	-0.01%
2018/06/19	0	0.00	1	1115.00	1035.00	-1	8,404	-0.01%
2018/06/15	0	0.00	1	1060.00	1135.00	-1	8,410	-0.01%
2018/06/13	1	1065.00	1	1110.00	1130.00	0	8,377	0.00%
2018/06/12	2	1115.00	0	0.00	1135.00	2	8,374	0.02%
2018/06/11	20	1228.97	2.2	1219.22	1210.00	17.9	8,254	0.22%
2018/06/08	1	1230.00	21	1220.95	1180.00	-20	8,214	-0.24%
2018/06/07	0	0.00	1	1150.00	1230.00	-1	8,254	-0.01%
2018/06/06	1	1125.00	0	0.00	1125.00	1	8,199	0.01%
2018/06/01	0	0.00	1	953.00	982.00	-1	8,189	-0.01%
2018/05/31	1	988.00	0	0.00	951.00	1	8,259	0.01%
2018/05/30	1	1015.00	1	1015.00	1035.00	0	8,238	0.00%
2018/05/28	1	1045.00	1.2	1009.68	1065.00	-0.2	8,265	0.00%
2018/05/25	10	960.40	0	0.00	969.00	10	8,376	0.12%
2018/05/23	2	949.00	1	956.00	883.00	1	8,545	0.01%
2018/05/21	9	956.00	0	0.00	974.00	9	8,574	0.10%
2018/05/18	0	0.00	10	845.00	886.00	-10	8,598	-0.12%
2018/05/17	0.6	844.00	0	844.00	844.00	0.5	8,572	0.01%
2018/05/15	0	0.00	1	1000.00	1000.00	-1	8,607	-0.01%
2018/05/14	0	0.00	2	910.00	913.00	-2	8,578	-0.02%
2018/05/11	10	863.90	9	875.44	830.00	1	8,639	0.01%
2018/05/10	7	799.00	7	799.00	845.00	0	8,382	0.00%
2018/05/09	7	751.14	6	774.50	769.00	1	8,193	0.01%
2018/05/08	4	723.00	4	739.00	718.00	0	8,066	0.00%
2018/05/04	11	673.18	3	670.67	674.00	8	7,867	0.10%
2018/05/02	4	664.25	2	668.50	655.00	2	7,734	0.03%
2018/04/30	2	640.50	4	631.00	627.00	-2	7,707	-0.03%
2018/04/26	13	600.77	3	609.00	593.00	10	7,738	0.13%
2018/04/25	5.5	603.73	3	610.67	584.00	2.5	7,584	0.03%
2018/04/23	1	658.00	3	654.00	684.00	-2	7,193	-0.03%
2018/04/20	2	633.00	1	635.00	622.00	1	7,192	0.01%
2018/04/19	1	678.00	0	0.00	650.00	1	7,135	0.01%
2018/04/18	0	0.00	5	643.00	664.00	-5	6,969	-0.07%
2018/04/17	7	625.00	2	619.50	604.00	5	6,938	0.07%
2018/04/16	1	589.00	2.1	612.74	616.00	-1.1	6,791	-0.02%
2018/04/13	0	0.00	2	566.00	560.00	-2	6,736	-0.03%
2018/04/12	1	547.00	1	552.00	552.00	0	6,707	0.00%
2018/04/11	0	0.00	1	556.00	544.00	-1	6,723	-0.01%
2018/04/10	3	548.33	0	0.00	545.00	3	6,796	0.04%
2018/04/02	1	510.00	1	504.00	503.00	0	6,673	0.00%
2018/03/28	1	492.00	3	489.33	495.00	-2	6,563	-0.03%
2018/03/27	5	497.80	4	499.13	503.00	1	6,542	0.02%
2018/03/26	3	473.67	4	482.50	475.00	-1	6,466	-0.02%
2018/03/23	5	491.40	3	488.00	484.00	2	6,424	0.03%
2018/03/22	2	508.50	2	505.00	507.00	0	6,438	0.00%
2018/03/21	3	482.83	2	484.25	488.00	1	6,366	0.02%
2018/03/16	0	0.00	2	416.00	425.00	-2	6,091	-0.03%
2018/03/15	0	0.00	3	410.00	417.50	-3	6,030	-0.05%
2018/03/14	3	420.83	3.1	413.98	405.50	-0.1	6,045	0.00%
2018/03/13	1	415.00	2	416.25	419.00	-1	6,009	-0.02%
2018/03/12	1	413.00	1	416.00	410.00	0	5,998	0.00%
2018/03/09	5	404.70	4	405.00	405.50	1	5,986	0.02%
2018/03/08	12	401.29	4	400.13	400.50	8	5,903	0.14%
2018/03/07	0	0.00	2.1	382.95	393.50	-2.1	5,856	-0.04%
2018/03/06	2	385.50	2	384.00	383.50	0	5,819	0.00%
2018/03/05	3	377.00	2	380.00	377.00	1	6,084	0.02%
2018/03/02	3	368.83	3	365.00	365.50	0	6,006	0.00%
2018/03/01	2	336.75	1	342.50	346.00	1	5,882	0.02%
2018/02/27	1	327.50	0	0.00	330.50	1	5,833	0.02%
2018/02/26	4	326.13	0	0.00	325.00	4	5,824	0.07%
2018/02/23	2	341.00	2	338.50	325.00	0	5,726	0.00%
2018/02/22	3	325.17	2	331.00	327.00	1	5,606	0.02%
2018/02/12	2	332.50	2	319.00	312.00	0	5,437	0.00%
2018/02/09	2	323.00	2	328.00	331.50	0	5,426	0.00%
2018/02/07	1	369.00	1.8	365.15	357.50	-0.8	5,364	-0.02%
2018/02/05	4	386.00	4	384.50	385.00	0	5,207	0.00%
2018/02/02	2	401.00	2	403.00	400.00	0	5,176	0.00%
2018/02/01	2	386.25	2	388.50	386.00	0	5,070	0.00%
2018/01/31	2	377.50	2	372.75	387.00	0	5,049	0.00%
2018/01/29	1	380.00	3	378.17	382.50	-2	4,960	-0.04%
2018/01/26	3.1	391.71	1	385.00	373.00	2.1	4,892	0.04%
2018/01/24	2	401.50	4	401.75	397.00	-2	4,794	-0.04%
2018/01/23	0	0.00	0.2	393.00	395.00	-0.2	4,728	0.00%
2018/01/22	1.1	414.73	0	0.00	415.00	1.1	4,613	0.02%
2018/01/19	0	0.00	1	370.00	389.00	-1	4,490	-0.02%
2018/01/18	1	362.00	0	0.00	362.00	1	4,482	0.02%
2018/01/16	2	347.25	2	345.00	360.50	0	4,332	0.00%
2018/01/15	1	353.00	1	360.00	354.00	0	4,165	0.00%
2018/01/11	12	394.08	12	388.75	386.50	0	4,022	0.00%
2018/01/10	0	0.00	2	399.50	379.50	-2	3,929	-0.05%
2018/01/09	2	395.00	0	0.00	394.00	2	3,907	0.05%
2018/01/05	6	402.58	7	408.43	404.00	-1	3,856	-0.03%
2018/01/04	11	403.64	9	403.17	398.50	2	3,820	0.05%
2018/01/03	0	0.00	0.3	389.00	389.00	-0.3	3,730	-0.01%
2018/01/02	5	350.00	5	354.00	354.00	0	3,684	0.00%