國巨 (2327)-元富-新竹券商分點個股進出

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

國巨

(2327)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

國巨 (2327)籌碼相關－元富-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

元富-新竹券商分點個股進出
元富-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
2024/11/22	0	541.00	1	539.97	537.00	-1	2,426	-0.04%
2024/11/21	0.1	532.11	0.1	527.88	534.00	0	2,434	0.00%
2024/11/20	1.1	531.10	0.1	532.60	526.00	1	2,440	0.04%
2024/11/19	3.1	530.11	0	531.33	535.00	3	2,441	0.12%
2024/11/18	0	532.00	0.1	532.80	530.00	0	2,446	0.00%
2024/11/15	0.2	535.69	0	539.67	533.00	0.1	2,444	0.01%
2024/11/14	0.1	538.23	0	539.67	534.00	0.1	2,453	0.00%
2024/11/13	0	551.33	0.1	550.40	551.00	0	2,478	0.00%
2024/11/12	0.1	551.40	1	549.11	545.00	-1	2,489	-0.04%
2024/11/11	0	548.00	0	550.50	557.00	0	2,477	0.00%
2024/11/08	6	559.94	7	557.86	548.00	-1	2,477	-0.04%
2024/11/07	1	545.11	0.1	542.60	551.00	1	2,473	0.04%
2024/11/06	0.1	536.40	0.1	534.40	534.00	0	2,465	0.00%
2024/11/05	0.1	542.00	0.1	545.20	538.00	0	2,455	0.00%
2024/11/04	0.1	544.57	0.1	548.00	543.00	0	2,502	0.00%
2024/11/01	2.1	544.84	1.1	540.32	545.00	0.9	2,541	0.04%
2024/10/30	2.7	564.48	0.2	564.05	558.00	2.5	2,536	0.10%
2024/10/29	0.2	596.39	0.1	590.00	591.00	0.1	2,439	0.00%
2024/10/28	0.1	611.33	0	0.00	613.00	0.1	2,496	0.00%
2024/10/25	0	610.00	0	611.67	615.00	0	2,497	0.00%
2024/10/24	0	611.00	0.1	612.60	610.00	0	2,529	0.00%
2024/10/23	0	617.00	2.1	610.11	614.00	-2	2,571	-0.08%
2024/10/22	0.1	623.88	0	622.25	620.00	0	2,568	0.00%
2024/10/21	0	625.75	0	627.25	628.00	0	2,584	0.00%
2024/10/18	3.2	624.57	0.1	622.60	624.00	3.1	2,619	0.12%
2024/10/17	0.1	620.60	0.1	618.80	619.00	0	2,623	0.00%
2024/10/16	0.1	616.00	0	622.00	621.00	0	2,633	0.00%
2024/10/15	1	622.99	0	623.50	625.00	1	2,708	0.04%
2024/10/14	0	607.00	0.1	610.75	618.00	-0.1	2,706	0.00%
2024/10/11	0.1	610.00	0.1	608.50	604.00	0	2,736	0.00%
2024/10/09	0.2	616.29	0.1	620.14	611.00	0.2	2,780	0.01%
2024/10/08	0.1	616.40	0	611.67	613.00	0.1	2,790	0.00%
2024/10/07	0.1	617.80	0.1	618.50	624.00	0	2,799	0.00%
2024/10/04	0.1	613.78	0.1	618.00	607.00	0	2,796	0.00%
2024/10/01	0.1	622.12	0.1	623.70	620.00	0	2,786	0.00%
2024/09/30	0.1	628.70	0.1	630.17	623.00	0	2,808	0.00%
2024/09/27	1.2	636.63	0.1	647.86	635.00	1.1	2,826	0.04%
2024/09/26	1	660.64	0	0.00	652.00	1	2,783	0.04%
2024/09/25	1	643.96	2.1	640.37	645.00	-1	2,759	-0.04%
2024/09/24	0.1	616.20	0	612.00	623.00	0	2,720	0.00%
2024/09/23	0	0.00	0.1	610.14	613.00	-0.1	2,761	0.00%
2024/09/20	0.1	608.89	0.1	613.20	604.00	0	2,810	0.00%
2024/09/19	1.1	607.70	0.1	600.88	609.00	1	2,841	0.03%
2024/09/18	1.1	604.19	0.9	606.00	604.00	0.2	2,882	0.01%
2024/09/16	0	0.00	0.1	611.00	615.00	-0.1	2,982	0.00%
2024/09/13	1.1	612.58	0	606.00	606.00	1	2,983	0.03%
2024/09/12	0	600.75	3.1	606.17	603.00	-3.1	3,001	-0.10%
2024/09/11	2.1	573.11	0.1	575.43	573.00	2	2,989	0.07%
2024/09/10	0.2	588.00	0.1	588.21	577.00	0	2,985	0.00%
2024/09/09	0.1	596.00	0.1	593.67	593.00	0	3,013	0.00%
2024/09/06	0.1	607.58	0.1	611.11	607.00	0	2,993	0.00%
2024/09/05	0.1	610.00	0.1	615.57	606.00	0.1	2,994	0.00%
2024/09/04	1.1	610.20	0.1	617.20	608.00	1	2,999	0.03%
2024/09/03	0.1	651.60	0.1	645.67	642.00	0	2,995	0.00%
2024/09/02	0.1	658.00	1	658.00	655.00	-0.9	3,001	-0.03%
2024/08/30	1	659.00	1	658.12	657.00	0	3,019	0.00%
2024/08/29	0	649.50	3.1	647.18	657.00	-3.1	3,016	-0.10%
2024/08/28	0.1	650.70	0.1	650.20	654.00	0.1	3,026	0.00%
2024/08/27	0.1	652.80	0	651.50	653.00	0	3,092	0.00%
2024/08/26	0	654.00	2	660.86	655.00	-2	3,098	-0.07%
2024/08/23	0	639.50	0	0.00	648.00	0	3,089	0.00%
2024/08/22	0	0.00	1.1	637.14	641.00	-1.1	3,089	-0.03%
2024/08/21	2.1	638.56	0	0.00	635.00	2.1	3,121	0.07%
2024/08/20	2	642.50	1.1	640.72	646.00	0.9	3,118	0.03%
2024/08/19	1	630.14	0	0.00	633.00	1	3,112	0.03%
2024/08/16	1.1	634.12	2	631.06	631.00	-0.9	3,111	-0.03%
2024/08/15	2.3	628.37	16	631.06	622.00	-13.7	3,092	-0.44%
2024/08/14	15	751.00	0.1	750.00	745.00	14.9	3,046	0.49%
2024/08/13	0	738.00	0	736.00	738.00	0	3,028	0.00%
2024/08/12	0	734.00	0	0.00	733.00	0	3,039	0.00%
2024/08/09	0	0.00	2.1	734.62	727.00	-2.1	3,045	-0.07%
2024/08/08	3.1	700.91	2.1	711.12	701.00	0.9	3,020	0.03%
2024/08/07	0	701.00	0	680.67	702.00	0	3,001	0.00%
2024/08/06	1	674.50	1.3	682.33	677.00	-0.3	3,014	-0.01%
2024/08/05	0.3	678.97	0	679.67	669.00	0.3	2,986	0.01%
2024/08/02	0.1	761.31	0	0.00	743.00	0.1	2,966	0.00%
2024/08/01	0.1	786.08	0	792.00	786.00	0.1	2,960	0.00%
2024/07/31	0	0.00	0	760.75	792.00	0	2,961	0.00%
2024/07/30	0	714.00	0.1	715.20	730.00	0	3,024	0.00%
2024/07/29	0.1	716.60	0	732.67	720.00	0	3,019	0.00%
2024/07/26	0	721.67	0	0.00	727.00	0	3,009	0.00%
2024/07/23	1	752.00	0.1	750.40	755.00	0.9	3,011	0.03%
2024/07/22	0.1	757.33	1.1	744.69	742.00	-1	2,999	-0.03%
2024/07/19	5.1	768.22	0.1	770.39	766.00	5.1	2,974	0.17%
2024/07/18	0	791.50	1.1	791.41	795.00	-1	2,969	-0.03%
2024/07/17	0.1	799.33	0	0.00	798.00	0.1	2,971	0.00%
2024/07/16	0	0.00	3.2	803.58	804.00	-3.2	3,010	-0.11%
2024/07/15	0.1	768.30	3.1	764.97	772.00	-3	2,958	-0.10%
2024/07/12	0.3	775.93	0	0.00	770.00	0.3	2,960	0.01%
2024/07/11	2	793.04	1.1	791.54	797.00	0.9	2,928	0.03%
2024/07/10	0	752.50	3.4	761.55	764.00	-3.3	2,881	-0.12%
2024/07/09	2.2	746.03	0.2	755.89	745.00	2	2,899	0.07%
2024/07/08	1.2	755.34	2.1	753.77	755.00	-1	2,903	-0.03%
2024/07/05	0.1	754.60	1	752.00	754.00	-0.9	2,926	-0.03%
2024/07/04	0	0.00	0.1	739.50	753.00	-0.1	2,929	0.00%
2024/07/03	3.1	727.10	3.2	739.78	731.00	-0.1	2,920	0.00%
2024/07/02	0.2	719.85	0.3	723.33	717.00	-0.1	2,916	0.00%
2024/07/01	0.3	725.38	0	0.00	724.00	0.3	2,923	0.01%
2024/06/28	0.3	736.23	0.1	741.00	730.00	0.2	2,927	0.01%
2024/06/27	0.1	739.40	0	0.00	742.00	0.1	3,027	0.00%
2024/06/26	0	0.00	0	756.00	763.00	0	2,986	0.00%
2024/06/25	0	0.00	1	753.00	756.00	-1	2,969	-0.03%
2024/06/24	8	766.88	4	761.75	759.00	4	2,915	0.14%
2024/06/21	2	743.98	1.3	736.77	759.00	0.7	2,880	0.02%
2024/06/20	3.2	714.03	11.2	717.07	715.00	-7.9	2,801	-0.28%
2024/06/19	1.2	712.88	0	0.00	717.00	1.2	2,817	0.04%
2024/06/18	5	711.40	5.5	709.94	712.00	-0.5	2,839	-0.02%
2024/06/17	0.1	695.80	0	695.00	705.00	0.1	2,826	0.00%
2024/06/14	0.1	692.00	1.4	686.33	696.00	-1.3	2,819	-0.04%
2024/06/13	1.1	678.72	4.1	677.10	678.00	-3.1	2,780	-0.11%
2024/06/12	1.1	663.73	1.1	667.95	668.00	0	2,785	0.00%
2024/06/11	0.1	672.00	0	0.00	666.00	0.1	2,800	0.00%
2024/06/07	3	683.65	3	685.33	678.00	0	2,825	0.00%
2024/06/05	2	672.00	2.1	676.93	671.00	-0.1	2,804	0.00%
2024/06/04	2.1	673.00	3	675.33	671.00	-0.9	2,847	-0.03%
2024/06/03	0	674.00	0.2	674.22	677.00	-0.2	2,841	-0.01%
2024/05/31	3	675.88	0.2	681.33	662.00	2.9	2,834	0.10%
2024/05/30	0.2	656.67	0	0.00	657.00	0.2	2,778	0.01%
2024/05/29	8.2	671.37	0.1	669.00	668.00	8.2	2,791	0.29%
2024/05/28	0.1	667.00	1	675.00	669.00	-1	2,854	-0.03%
2024/05/27	0	0.00	0.1	673.00	667.00	-0.1	2,880	0.00%
2024/05/24	0	0.00	1	651.00	651.00	-1	2,838	-0.04%
2024/05/23	0	0.00	5	640.40	638.00	-5	2,811	-0.18%
2024/05/22	4	635.00	4.1	635.12	636.00	-0.1	2,821	0.00%
2024/05/21	0.1	631.50	0.1	630.50	630.00	0	2,814	0.00%
2024/05/20	1.1	634.18	0.4	637.62	634.00	0.7	2,812	0.02%
2024/05/17	1.1	641.14	1	646.00	640.00	0.1	2,801	0.00%
2024/05/16	4	645.00	4.2	639.94	645.00	-0.2	2,800	-0.01%
2024/05/15	4.2	630.02	4.2	637.93	630.00	0	2,808	0.00%
2024/05/14	4.2	634.05	0.3	637.20	634.00	3.9	2,817	0.14%
2024/05/13	0.3	636.20	0.4	635.88	636.00	-0.2	2,813	-0.01%
2024/05/10	0.5	642.17	0.3	638.40	635.00	0.3	2,809	0.01%
2024/05/09	0.3	655.00	1	651.00	648.00	-0.8	2,781	-0.03%
2024/05/08	1	662.00	0.4	660.43	662.00	0.7	2,748	0.02%
2024/05/07	0.2	655.00	0	0.00	658.00	0.2	2,729	0.01%
2024/05/06	0.2	656.00	0	0.00	659.00	0.2	2,689	0.01%
2024/05/03	3	666.31	9.2	673.90	655.00	-6.2	2,641	-0.23%
2024/05/02	1	623.00	0.3	626.00	625.00	0.8	2,467	0.03%
2024/04/30	2.3	629.26	0	0.00	625.00	2.3	2,463	0.09%
2024/04/29	1	627.00	4.7	629.06	631.00	-3.7	2,447	-0.15%
2024/04/26	0.4	615.21	0.2	616.75	615.00	0.2	2,409	0.01%
2024/04/25	0.2	617.50	0	0.00	615.00	0.2	2,414	0.01%
2024/04/24	0	0.00	1	625.00	624.00	-1	2,408	-0.04%
2024/04/23	1	609.89	1	604.00	607.00	0	2,442	0.00%
2024/04/22	3	601.67	5.4	606.40	599.00	-2.4	2,430	-0.10%
2024/04/19	1.7	592.19	7.1	598.28	588.00	-5.4	2,393	-0.23%
2024/04/18	0.1	589.00	0	0.00	593.00	0.1	2,348	0.00%
2024/04/17	0	0.00	0.5	590.91	593.00	-0.5	2,342	-0.02%
2024/04/16	3.4	586.24	0.2	587.00	585.00	3.3	2,348	0.14%
2024/04/15	5.3	606.03	0	0.00	602.00	5.3	2,322	0.23%
2024/04/12	1	618.00	2.2	618.07	618.00	-1.2	2,286	-0.05%
2024/04/11	2.3	609.38	0	0.00	609.00	2.3	2,256	0.10%
2024/04/10	0.1	618.00	2.2	622.88	621.00	-2.1	2,230	-0.09%
2024/04/09	0.1	619.00	0.1	621.00	615.00	-0.1	2,228	0.00%
2024/04/08	2.2	628.21	1.1	621.09	617.00	1.1	2,225	0.05%
2024/04/03	0.1	614.50	0.2	618.25	614.00	-0.1	2,189	0.00%
2024/04/02	0.2	616.33	0.1	615.00	616.00	0.1	2,171	0.00%
2024/04/01	0.1	616.45	6.5	614.32	622.00	-6.4	2,135	-0.30%
2024/03/29	3.2	597.47	1	595.00	591.00	2.2	2,016	0.11%
2024/03/28	0	0.00	1.1	590.05	594.00	-1.1	2,012	-0.05%
2024/03/27	0	0.00	0.1	578.00	581.00	-0.1	2,001	0.00%
2024/03/26	1.2	574.69	3.2	579.94	577.00	-2	2,007	-0.10%
2024/03/25	1.2	581.54	1.2	584.42	582.00	0	1,987	0.00%
2024/03/22	0.1	579.00	0.1	581.00	588.00	0	1,970	0.00%
2024/03/21	2.2	584.13	2.2	584.34	585.00	0	1,958	0.00%
2024/03/20	2.2	581.77	0.2	579.50	579.00	2	1,938	0.10%
2024/03/19	0.3	578.28	0.2	579.00	578.00	0.1	2,018	0.00%
2024/03/18	0.1	583.00	0.2	583.33	586.00	-0.1	2,040	0.00%
2024/03/15	1.2	579.94	1.3	582.16	583.00	0	2,079	0.00%
2024/03/14	0.3	583.00	0.2	581.25	584.00	0.1	2,123	0.00%
2024/03/13	0.2	580.50	0.2	584.39	583.00	0	2,121	0.00%
2024/03/12	0.2	572.76	1.3	571.65	578.00	-1.1	2,092	-0.05%
2024/03/11	0.2	565.98	0.1	566.00	566.00	0.2	2,078	0.01%
2024/03/08	1	568.00	0.2	559.67	565.00	0.8	2,087	0.04%
2024/03/07	0.3	558.20	0.4	558.63	556.00	-0.2	2,034	-0.01%
2024/03/06	0.4	556.38	2.7	554.66	556.00	-2.3	2,040	-0.11%
2024/03/05	1.7	551.53	0.7	553.61	549.00	1	2,074	0.05%
2024/03/04	0.5	559.89	0.1	561.00	556.00	0.4	2,094	0.02%
2024/03/01	2.9	565.79	2.2	567.63	563.00	0.8	2,148	0.04%
2024/02/29	2.1	556.05	2.6	555.08	558.00	-0.5	2,085	-0.02%
2024/02/27	0.6	544.27	0.2	542.67	539.00	0.4	2,137	0.02%
2024/02/26	1.2	545.22	0.7	545.46	547.00	0.5	2,124	0.02%
2024/02/23	0.8	547.80	0.8	547.81	541.00	-0.1	2,119	0.00%
2024/02/22	0.8	554.63	1.3	554.27	552.00	-0.5	2,101	-0.02%
2024/02/21	2.3	555.65	0.4	555.63	556.00	1.9	2,096	0.09%
2024/02/20	0.3	553.00	0.2	552.50	554.00	0.1	2,090	0.00%
2024/02/19	0.3	545.40	0.5	546.88	551.00	-0.2	2,097	-0.01%
2024/02/16	0.6	545.50	0.5	544.10	543.00	0.1	2,094	0.00%
2024/02/15	0.5	550.70	0.3	553.00	551.00	0.3	2,067	0.01%
2024/02/05	0.1	550.00	0	0.00	550.00	0.1	2,061	0.00%
2024/02/01	0.3	553.60	0.2	550.50	552.00	0.1	2,039	0.00%
2024/01/31	0	0.00	0.3	551.17	552.00	-0.3	2,025	-0.01%
2024/01/30	0.5	555.00	0.2	553.67	550.00	0.4	2,035	0.02%
2024/01/29	0	0.00	0.5	555.90	558.00	-0.5	2,030	-0.02%
2024/01/26	0.4	555.71	0.2	553.00	552.00	0.2	2,033	0.01%
2024/01/25	0.4	557.38	0.8	556.60	556.00	-0.4	2,054	-0.02%
2024/01/24	0.5	559.11	0.2	558.25	553.00	0.3	2,098	0.01%
2024/01/23	0.6	560.08	1.2	559.63	560.00	-0.6	2,114	-0.03%
2024/01/22	0.8	557.58	0.1	561.00	556.00	0.7	2,117	0.03%
2024/01/19	1.4	562.50	0.9	558.72	564.00	0.5	2,127	0.02%
2024/01/18	0.7	561.79	0.8	563.13	557.00	-0.1	2,132	0.00%
2024/01/17	1	565.85	1	576.05	559.00	0	2,125	0.00%
2024/01/16	2.1	566.24	1.3	566.88	564.00	0.8	2,054	0.04%
2024/01/15	0.3	573.00	1	570.00	576.00	-0.8	2,039	-0.04%
2024/01/12	0.4	560.00	0.8	557.53	560.00	-0.3	2,035	-0.02%
2024/01/11	0.8	555.60	0.9	555.17	554.00	-0.2	2,046	-0.01%
2024/01/10	1.1	559.57	0.4	556.63	555.00	0.7	2,064	0.03%
2024/01/09	1.4	571.82	0.8	571.75	565.00	0.6	2,090	0.03%
2024/01/08	1.6	577.78	0.6	576.55	572.00	1.1	2,080	0.05%
2024/01/05	0.2	577.50	0.2	575.90	572.00	0	2,086	0.00%
2024/01/04	5.6	575.61	0.7	583.62	577.00	5	2,125	0.23%
2024/01/03	0.2	579.00	0.4	579.75	578.00	-0.2	2,127	-0.01%
2024/01/02	9.5	592.00	0.3	594.20	587.00	9.3	2,110	0.44%
2023/12/29	0.5	595.70	0.4	596.14	597.00	0.2	2,097	0.01%
2023/12/28	1.5	597.90	1.1	603.91	597.00	0.4	2,110	0.02%
2023/12/27	0.2	600.00	0.3	602.60	601.00	-0.1	2,114	0.00%
2023/12/26	0.2	599.00	1.3	597.04	600.00	-1.1	2,124	-0.05%
2023/12/25	0.4	593.38	0.2	594.50	594.00	0.2	2,137	0.01%
2023/12/22	0.9	595.41	0.3	599.17	596.00	0.6	2,130	0.03%
2023/12/21	1	607.00	0	0.00	607.00	1	2,113	0.05%
2023/12/20	0.3	613.68	0.2	615.56	614.00	0.1	2,114	0.00%
2023/12/19	0.2	615.00	0	0.00	616.00	0.2	2,106	0.01%
2023/12/18	0.5	619.67	0	0.00	620.00	0.5	2,095	0.02%
2023/12/15	1.2	626.96	0.1	629.00	633.00	1.1	2,091	0.05%
2023/12/14	2	633.00	7.3	629.28	634.00	-5.3	2,058	-0.26%
2023/12/13	0.7	607.86	0	0.00	605.00	0.7	1,990	0.04%
2023/12/12	0	0.00	7	623.29	619.00	-7	1,991	-0.35%
2023/12/11	0	606.00	0.3	609.60	614.00	-0.2	1,943	-0.01%
2023/12/08	0.2	599.00	0.6	599.08	601.00	-0.5	1,894	-0.02%
2023/12/07	0.2	591.50	1.5	598.50	595.00	-1.3	1,905	-0.07%
2023/12/06	2.6	592.96	0.2	599.33	595.00	2.4	1,901	0.13%
2023/12/05	0.1	598.00	2.2	600.79	600.00	-2.1	1,877	-0.11%
2023/12/04	0.4	597.25	1.1	600.45	599.00	-0.7	1,861	-0.04%
2023/12/01	1.3	595.08	1.2	600.22	597.00	0.2	1,862	0.01%
2023/11/30	0.1	597.00	1.3	598.68	601.00	-1.2	1,869	-0.06%
2023/11/29	0.5	593.22	1	597.00	599.00	-0.6	1,847	-0.03%
2023/11/28	2	586.50	4.4	583.20	594.00	-2.4	1,921	-0.12%
2023/11/27	1.9	568.87	1.4	573.37	571.00	0.6	1,861	0.03%
2023/11/24	3.2	575.60	7.6	572.54	575.00	-4.3	1,859	-0.23%
2023/11/23	0.2	547.50	0.1	549.00	545.00	0.1	1,763	0.01%
2023/11/22	0.5	548.70	0	0.00	550.00	0.5	1,777	0.03%
2023/11/21	1	552.00	2.4	550.96	550.00	-1.4	1,781	-0.08%
2023/11/20	1.2	543.33	1	543.00	543.00	0.2	1,779	0.01%
2023/11/17	2.2	540.82	1.5	545.30	547.00	0.7	1,777	0.04%
2023/11/16	0.5	544.10	0.2	541.00	545.00	0.4	1,780	0.02%
2023/11/15	0	0.00	0.2	555.00	548.00	-0.2	1,768	-0.01%
2023/11/14	3.1	549.03	1	546.00	546.00	2.1	1,764	0.12%
2023/11/13	0.3	554.00	1.2	554.42	557.00	-1	1,781	-0.05%
2023/11/10	1.1	543.59	1.2	543.82	545.00	-0.1	1,771	-0.01%
2023/11/09	0.5	545.40	1.2	544.50	545.00	-0.7	1,778	-0.04%
2023/11/08	0.8	548.80	1.2	551.78	549.00	-0.4	1,796	-0.02%
2023/11/07	0	0.00	0.8	554.87	557.00	-0.8	1,799	-0.04%
2023/11/06	0.2	547.33	0.3	552.00	551.00	-0.2	1,789	-0.01%
2023/11/03	0.2	545.75	0.1	549.00	549.00	0.2	1,785	0.01%
2023/11/02	0	0.00	0.2	544.75	547.00	-0.2	1,778	-0.01%
2023/11/01	1.2	546.29	2.3	543.53	538.00	-1.1	1,760	-0.06%
2023/10/31	0.3	533.66	0	0.00	526.00	0.3	1,721	0.02%
2023/10/30	0	0.00	0.4	537.43	539.00	-0.4	1,730	-0.02%
2023/10/27	0.6	530.08	3.3	527.75	534.00	-2.7	1,733	-0.16%
2023/10/26	0.5	510.44	0	0.00	510.00	0.5	1,725	0.03%
2023/10/25	0.7	524.92	1	528.00	521.00	-0.4	1,743	-0.02%
2023/10/24	0.6	525.18	0.1	532.00	525.00	0.5	1,751	0.03%
2023/10/23	0.5	531.40	2.1	536.15	530.00	-1.6	1,790	-0.09%
2023/10/20	2.4	534.92	2.4	530.73	530.00	0	1,796	0.00%
2023/10/19	0.6	544.45	0	0.00	549.00	0.6	1,820	0.03%
2023/10/18	0.3	543.67	1.1	548.24	550.00	-0.8	1,839	-0.04%
2023/10/17	1.4	547.22	2.1	551.49	547.00	-0.8	1,808	-0.04%
2023/10/16	0.4	536.25	0	0.00	536.00	0.4	1,782	0.02%
2023/10/13	0.2	536.33	0	0.00	542.00	0.2	1,824	0.01%
2023/10/12	2.5	536.02	5.2	534.82	543.00	-2.7	1,840	-0.14%
2023/10/11	0.3	526.00	0.1	529.00	527.00	0.2	1,801	0.01%
2023/10/06	1.1	527.82	0	0.00	525.00	1.1	1,822	0.06%
2023/10/05	0.3	525.24	2.2	527.93	530.00	-1.9	1,819	-0.10%
2023/10/04	0.2	512.67	0	0.00	521.00	0.2	1,828	0.01%
2023/10/03	1.4	524.47	0	0.00	520.00	1.4	1,822	0.07%
2023/10/02	1.6	530.94	1	531.00	533.00	0.6	1,829	0.03%
2023/09/28	0	0.00	0.3	522.00	525.00	-0.3	1,831	-0.01%
2023/09/27	0	0.00	1	523.00	523.00	-1	1,852	-0.05%
2023/09/26	0.2	520.00	0.3	519.00	521.00	-0.2	1,874	-0.01%
2023/09/25	0.4	521.31	0.1	525.00	521.00	0.3	1,881	0.02%
2023/09/22	1	521.00	1.4	521.64	521.00	-0.4	1,870	-0.02%
2023/09/21	0.3	516.00	1	518.00	518.00	-0.8	1,882	-0.04%
2023/09/20	1.3	518.32	1	521.00	520.00	0.3	1,877	0.01%
2023/09/19	0.5	521.90	0.1	518.00	520.00	0.4	1,880	0.02%
2023/09/18	0.2	521.25	0	523.00	525.00	0.2	1,903	0.01%
2023/09/15	0.5	512.70	1.8	517.00	522.00	-1.3	1,898	-0.07%
2023/09/14	0	0.00	0.1	509.00	512.00	-0.1	1,870	0.00%
2023/09/13	0.4	508.88	0	0.00	506.00	0.4	1,881	0.02%
2023/09/12	3.2	511.36	1.4	506.04	514.00	1.8	1,892	0.10%
2023/09/11	1	505.03	2	503.00	500.00	-1	1,896	-0.05%
2023/09/08	0.3	500.17	0	0.00	502.00	0.3	1,918	0.02%
2023/09/07	0.3	504.00	1	505.00	502.00	-0.7	1,945	-0.04%
2023/09/06	0.4	503.00	0	0.00	505.00	0.4	1,973	0.02%
2023/09/05	1	508.00	1.6	503.78	508.00	-0.6	1,979	-0.03%
2023/09/04	1.3	500.26	1.2	504.74	497.50	0.1	1,991	0.01%
2023/09/01	2	499.75	6.2	501.71	499.50	-4.2	1,977	-0.21%
2023/08/31	0	0.00	0.9	485.50	485.00	-0.9	1,904	-0.05%
2023/08/30	0.2	482.50	0.1	483.00	482.50	0.1	1,928	0.01%
2023/08/29	0.1	477.00	0	0.00	479.00	0.1	1,976	0.00%
2023/08/28	0.2	472.00	2.1	477.01	478.00	-1.9	2,013	-0.09%
2023/08/25	0	470.00	0	0.00	470.00	0	2,122	0.00%
2023/08/24	1	472.38	0.2	469.00	471.50	0.8	2,210	0.04%
2023/08/22	1.4	465.96	2.2	464.59	466.00	-0.8	2,359	-0.03%
2023/08/21	1.1	459.32	0.5	457.00	456.50	0.6	2,419	0.02%
2023/08/17	0.2	443.17	0.7	457.85	457.00	-0.5	2,495	-0.02%
2023/08/16	0.2	451.50	1	450.00	448.50	-0.8	2,520	-0.03%
2023/08/15	1.1	454.64	2.1	453.04	453.00	-1	2,548	-0.04%
2023/08/14	0.2	462.00	0	0.00	457.00	0.2	2,577	0.01%
2023/08/11	0	0.00	0.1	469.00	470.00	-0.1	2,588	0.00%
2023/08/10	0	467.50	0	0.00	467.00	0	2,590	0.00%
2023/08/09	0.1	467.00	0	0.00	465.50	0.1	2,594	0.00%
2023/08/08	0.1	465.25	0	0.00	463.50	0.1	2,598	0.00%
2023/08/07	1	464.00	1.1	467.91	468.00	-0.1	2,609	0.00%
2023/08/04	1.1	461.98	1	465.00	464.00	0.1	2,621	0.00%
2023/08/02	1.1	461.68	0.2	467.33	463.00	1	2,653	0.04%
2023/08/01	0	0.00	0.1	463.75	461.50	-0.1	2,637	0.00%
2023/07/31	1.4	470.20	1.1	459.69	459.50	0.4	2,652	0.01%
2023/07/28	1.4	467.95	1	463.50	471.50	0.4	2,642	0.02%
2023/07/27	0	0.00	0.4	455.29	456.00	-0.4	2,603	-0.01%
2023/07/26	0.1	451.00	0.1	451.50	449.50	0	2,598	0.00%
2023/07/25	0	0.00	0.2	463.17	461.50	-0.2	2,565	-0.01%
2023/07/24	2.3	469.34	2	461.75	457.50	0.3	2,572	0.01%
2023/07/21	0.1	475.00	0.1	476.00	473.50	0	2,539	0.00%
2023/07/20	2.2	485.51	1.1	489.83	485.00	1.2	2,540	0.05%
2023/07/19	2.1	488.29	1	486.00	486.00	1.1	2,551	0.04%
2023/07/18	2.6	495.97	5	489.90	489.00	-2.5	2,621	-0.09%
2023/07/17	0.1	495.00	1.1	500.82	503.00	-1	2,606	-0.04%
2023/07/14	0.5	493.22	1	495.00	495.50	-0.6	2,601	-0.02%
2023/07/13	1.6	498.06	1	491.00	491.00	0.6	2,614	0.02%
2023/07/12	0.3	494.42	0	0.00	497.00	0.3	2,614	0.01%
2023/07/11	0.8	494.60	1	495.00	496.50	-0.3	2,667	-0.01%
2023/07/10	0.1	487.61	0	0.00	485.00	0.1	2,705	0.00%
2023/07/07	2	490.00	2.1	494.79	491.50	-0.1	2,763	0.00%
2023/07/06	0.1	489.00	0	0.00	489.00	0.1	2,755	0.00%
2023/07/05	4.5	492.96	3	493.67	487.50	1.5	2,786	0.05%
2023/07/04	0.3	498.50	2	499.00	497.50	-1.7	2,763	-0.06%
2023/07/03	1	497.50	2	500.00	499.50	-1	2,747	-0.04%
2023/06/30	0.2	493.50	0	0.00	491.50	0.2	2,748	0.01%
2023/06/29	1	495.00	1	493.50	495.00	0	2,752	0.00%
2023/06/28	0.1	489.36	0	0.00	488.00	0.1	2,753	0.00%
2023/06/27	0.1	484.00	0.2	487.50	487.00	-0.2	2,787	-0.01%
2023/06/26	2.3	488.93	0	0.00	486.00	2.3	2,801	0.08%
2023/06/21	1.7	492.86	1	491.00	491.00	0.7	2,822	0.02%
2023/06/20	2	499.00	1	501.00	496.00	1	2,833	0.04%
2023/06/19	1.1	502.00	0	0.00	498.00	1.1	2,844	0.04%
2023/06/16	0.1	505.00	0	0.00	506.00	0.1	2,851	0.00%
2023/06/15	0.1	507.00	1.2	508.54	510.00	-1.1	2,843	-0.04%
2023/06/14	0	0.00	0.1	503.00	499.50	-0.1	2,833	0.00%
2023/06/13	0.5	494.78	1	494.00	495.00	-0.6	2,851	-0.02%
2023/06/09	0.3	496.00	0	0.00	492.50	0.3	2,944	0.01%
2023/06/08	3	496.67	2	495.50	494.00	1	2,967	0.03%
2023/06/07	0.1	504.00	0	0.00	504.00	0.1	3,005	0.00%
2023/06/06	0.4	514.14	3	511.67	502.00	-2.7	3,017	-0.09%
2023/06/05	0	0.00	2	516.00	519.00	-2	2,987	-0.07%
2023/06/02	0	0.00	1.2	504.09	506.00	-1.2	2,963	-0.04%
2023/06/01	2	500.50	0	0.00	500.00	2	2,944	0.07%
2023/05/31	0	0.00	1.2	506.88	508.00	-1.2	2,953	-0.04%
2023/05/30	0.3	498.70	0	0.00	496.00	0.3	2,868	0.01%
2023/05/29	2.3	504.98	3	508.00	508.00	-0.7	2,835	-0.02%
2023/05/26	1.3	500.50	1	510.00	502.00	0.3	2,797	0.01%
2023/05/25	1.1	490.19	1.1	494.14	507.00	0	2,742	0.00%
2023/05/23	0.1	492.75	0	0.00	493.50	0.1	2,689	0.00%
2023/05/22	2.1	491.17	1	493.00	493.00	1.1	2,684	0.04%
2023/05/19	2	499.25	0.5	496.00	495.50	1.5	2,674	0.06%
2023/05/18	1.1	497.22	1.1	498.77	500.00	0	2,777	0.00%
2023/05/17	0.4	490.00	1	494.00	488.50	-0.6	2,793	-0.02%
2023/05/16	1	493.00	0.6	491.82	491.00	0.5	2,854	0.02%
2023/05/15	0.5	490.89	1	488.00	488.00	-0.6	2,865	-0.02%
2023/05/12	2.2	494.38	1	490.00	496.00	1.2	2,884	0.04%
2023/05/11	2.2	494.38	1	490.00	490.00	1.2	2,961	0.04%
2023/05/10	0.2	495.00	0	0.00	494.50	0.2	2,965	0.01%
2023/05/09	2.1	493.12	1	495.50	500.00	1.1	2,957	0.04%
2023/05/08	1.2	508.50	0	0.00	504.00	1.2	2,943	0.04%
2023/05/05	0.2	506.00	2	505.00	506.00	-1.8	2,957	-0.06%
2023/05/04	2	493.50	2	493.25	493.50	0	2,967	0.00%
2023/05/03	1	496.02	1	498.50	498.00	0	2,986	0.00%
2023/05/02	0.2	502.00	1	502.00	502.00	-0.8	3,036	-0.03%
2023/04/28	3.1	496.66	1	501.00	496.00	2.1	3,122	0.07%
2023/04/27	2	488.75	2	493.25	492.00	0	3,153	0.00%
2023/04/26	1	490.00	2	491.25	495.00	-1	3,150	-0.03%
2023/04/25	5.2	494.96	2	490.50	490.50	3.2	3,155	0.10%
2023/04/24	2.5	502.98	5	505.20	507.00	-2.5	3,135	-0.08%
2023/04/21	3.2	507.22	7	497.14	495.50	-3.8	3,149	-0.12%
2023/04/20	2.3	526.83	2	526.00	518.00	0.3	3,144	0.01%
2023/04/19	2	535.00	0	0.00	535.00	2	3,233	0.06%
2023/04/18	2	541.00	1	547.00	538.00	1	3,290	0.03%
2023/04/17	2	548.00	5	543.80	542.00	-3	3,321	-0.09%
2023/04/14	2.3	553.04	2.5	552.04	553.00	-0.2	3,301	0.00%
2023/04/13	0.5	542.70	7.1	542.68	542.00	-6.6	3,262	-0.20%
2023/04/12	1.1	541.82	8.1	542.90	542.00	-7	3,214	-0.22%
2023/04/11	0.2	526.67	0	0.00	527.00	0.2	3,148	0.00%
2023/04/10	1.3	529.60	3	528.67	530.00	-1.8	3,136	-0.06%
2023/04/07	1	518.00	0.3	516.00	516.00	0.7	3,105	0.02%
2023/04/06	1	521.00	1	520.00	520.00	0	3,098	0.00%
2023/03/31	1.3	528.00	2	529.00	529.00	-0.7	3,095	-0.02%
2023/03/30	0	519.67	0	0.00	520.00	0	3,086	0.00%
2023/03/29	2	527.00	1.3	520.92	520.00	0.7	3,103	0.02%
2023/03/28	1.3	531.20	6	532.67	531.00	-4.8	3,146	-0.15%
2023/03/27	16	532.50	8	526.75	533.00	8	3,138	0.25%
2023/03/24	1.4	518.48	11	522.91	527.00	-9.6	3,153	-0.31%
2023/03/23	24.7	515.02	4.1	514.05	517.00	20.6	3,147	0.65%
2023/03/22	3	506.00	3.8	505.39	505.00	-0.8	3,139	-0.02%
2023/03/21	6.5	502.62	2	506.50	505.00	4.5	3,160	0.14%
2023/03/20	3	499.00	2	498.50	500.00	1	3,157	0.03%
2023/03/17	1.3	490.62	2.1	492.88	496.00	-0.8	3,177	-0.03%
2023/03/16	3.2	484.31	2	485.75	486.50	1.2	3,182	0.04%
2023/03/15	2.1	500.91	3	498.33	492.00	-0.9	3,179	-0.03%
2023/03/14	1.1	507.91	1	505.00	505.00	0.1	3,132	0.00%
2023/03/13	1	508.00	1.2	512.00	519.00	-0.2	3,134	-0.01%
2023/03/10	2.3	526.24	3	523.00	518.00	-0.8	3,165	-0.02%
2023/03/09	2	546.50	0	0.00	541.00	2	3,173	0.06%
2023/03/08	2	548.50	1	551.00	550.00	1	3,208	0.03%
2023/03/07	0.3	557.00	1.1	557.73	559.00	-0.9	3,204	-0.03%
2023/03/06	3	548.00	4.2	548.24	557.00	-1.2	3,199	-0.04%
2023/03/03	6.1	543.64	2.3	545.20	539.00	3.8	3,168	0.12%
2023/03/02	2	534.00	1.1	531.00	531.00	0.9	3,150	0.03%
2023/03/01	5.3	529.62	2	536.50	538.00	3.3	3,141	0.10%
2023/02/23	4.4	540.67	2	542.00	543.00	2.4	3,113	0.08%
2023/02/22	3.2	542.00	2	541.00	541.00	1.2	3,120	0.04%
2023/02/21	0	0.00	2	558.00	560.00	-2	3,121	-0.06%
2023/02/20	2.3	567.22	1	574.00	561.00	1.3	3,188	0.04%
2023/02/17	1.3	568.60	0.4	572.00	569.00	0.9	3,234	0.03%
2023/02/16	2.5	574.80	6.1	566.04	575.00	-3.6	3,252	-0.11%
2023/02/15	5	540.40	3	542.33	545.00	2	3,223	0.06%
2023/02/14	2.5	538.40	5	537.80	540.00	-2.5	3,220	-0.08%
2023/02/13	1	511.00	1	514.00	516.00	0	3,261	0.00%
2023/02/10	0	0.00	2	516.50	516.00	-2	3,293	-0.06%
2023/02/09	3.3	511.53	3	517.67	511.00	0.3	3,308	0.01%
2023/02/08	2.3	530.89	0	0.00	531.00	2.3	3,286	0.07%
2023/02/07	1	529.00	0	0.00	529.00	1	3,329	0.03%
2023/02/06	0	0.00	2.5	534.06	533.00	-2.5	3,371	-0.07%
2023/02/03	0.3	537.00	0.1	542.00	540.00	0.2	3,427	0.00%
2023/02/02	0.3	538.00	2	545.00	541.00	-1.8	3,458	-0.05%
2023/02/01	2.4	539.51	21	535.76	540.00	-18.7	3,470	-0.54%
2023/01/31	0.2	535.00	1	534.00	540.00	-0.8	3,468	-0.02%
2023/01/30	1.1	527.64	16.8	530.22	532.00	-15.7	3,436	-0.46%
2023/01/17	1.6	517.13	0	0.00	519.00	1.6	3,372	0.05%
2023/01/13	1.5	520.13	1	515.00	514.00	0.5	3,380	0.01%
2023/01/11	2	527.00	0	0.00	528.00	2	3,430	0.06%
2023/01/10	0	0.00	2.4	532.08	535.00	-2.4	3,429	-0.07%
2023/01/09	1	515.00	3.5	517.22	525.00	-2.5	3,404	-0.07%
2023/01/06	1.5	492.33	12.1	495.64	496.00	-10.6	3,316	-0.32%
2023/01/05	0.8	480.00	3	480.17	485.50	-2.2	3,296	-0.07%
2023/01/04	0.2	463.00	0	0.00	465.00	0.2	3,310	0.01%
2023/01/03	0.1	465.00	2	454.00	465.50	-1.9	3,399	-0.06%
2022/12/30	2	457.50	1	451.00	451.00	1	3,420	0.03%
2022/12/28	0	0.00	1	458.50	458.00	-1	3,456	-0.03%
2022/12/27	1.1	467.95	1	474.00	464.50	0.1	3,470	0.00%
2022/12/26	0.2	459.50	0	0.00	462.50	0.2	3,473	0.01%
2022/12/23	0.1	457.00	0	0.00	460.00	0.1	3,489	0.00%
2022/12/22	0.2	466.50	1	465.50	466.50	-0.8	3,506	-0.02%
2022/12/21	6.1	459.85	6	454.50	454.50	0.1	3,514	0.00%
2022/12/20	2.3	470.96	2	460.75	455.50	0.3	3,547	0.01%
2022/12/19	1.1	478.82	0.2	478.50	472.00	0.9	3,539	0.03%
2022/12/15	0.3	492.71	1	492.50	495.00	-0.7	3,506	-0.02%
2022/12/14	1	475.50	2.2	480.55	486.00	-1.2	3,532	-0.03%
2022/12/13	2	482.25	0	0.00	474.00	2	3,606	0.06%
2022/12/09	7.3	482.91	6	481.25	479.00	1.3	3,600	0.04%
2022/12/08	0.2	475.50	1	482.00	478.50	-0.8	3,599	-0.02%
2022/12/07	1.1	488.82	0	0.00	484.50	1.1	3,592	0.03%
2022/12/06	1.3	490.42	1	502.00	491.00	0.3	3,580	0.01%
2022/12/05	0	0.00	6.1	496.05	502.00	-6.1	3,582	-0.17%
2022/12/02	0	0.00	1.2	479.17	489.50	-1.2	3,542	-0.03%
2022/12/01	4	470.38	4	478.88	473.00	0	3,544	0.00%
2022/11/30	19.2	460.57	2	454.18	463.00	17.2	3,479	0.49%
2022/11/29	1	439.97	0	0.00	438.00	1	3,419	0.03%
2022/11/28	0.2	437.50	6	437.93	437.50	-5.8	3,412	-0.17%
2022/11/24	0	0.00	1	452.50	452.00	-1	3,392	-0.03%
2022/11/23	1.5	453.23	1	462.50	449.00	0.5	3,382	0.02%
2022/11/22	2	455.75	1	458.00	458.00	1	3,373	0.03%
2022/11/21	0.2	453.00	0.1	456.50	454.00	0.2	3,392	0.00%
2022/11/18	0	0.00	2.1	455.14	453.50	-2.1	3,373	-0.06%
2022/11/16	0	0.00	0	460.00	461.00	0	3,355	0.00%
2022/11/15	1	450.00	4.2	455.27	455.00	-3.2	3,294	-0.10%
2022/11/14	3	442.33	3	439.67	439.50	0	3,241	0.00%
2022/11/11	1.8	438.57	4	448.25	445.50	-2.3	3,187	-0.07%
2022/11/10	0.3	420.00	1	421.00	421.50	-0.8	3,081	-0.02%
2022/11/09	4.6	414.07	4	413.25	424.00	0.6	3,065	0.02%
2022/11/08	0.5	390.50	1	391.00	393.50	-0.5	3,012	-0.02%
2022/11/07	0.5	385.00	1	384.50	382.00	-0.5	2,984	-0.02%
2022/11/04	3	389.00	0	0.00	389.50	3	2,986	0.10%
2022/11/03	1	385.00	2.2	382.44	389.50	-1.2	2,937	-0.04%
2022/11/02	4.7	382.00	1	377.00	381.50	3.7	2,891	0.13%
2022/11/01	5	370.42	2.1	369.36	379.00	2.9	2,863	0.10%
2022/10/31	4	349.50	8	351.81	367.00	-4	2,807	-0.14%
2022/10/19	3.2	271.49	2.1	274.64	268.00	1	2,763	0.04%
2022/10/18	1	278.50	2	280.50	278.50	-1	2,727	-0.04%
2022/10/17	0	0.00	3	273.17	278.50	-3	2,718	-0.11%
2022/10/14	4	278.50	2	275.50	277.50	2	2,742	0.07%
2022/10/13	0	266.00	0	0.00	264.00	0	2,756	0.00%
2022/10/12	1	267.50	1	272.00	270.50	0	2,754	0.00%
2022/10/11	3	274.17	2	272.75	272.50	1	2,742	0.04%
2022/10/07	1	288.50	1	287.00	287.00	0	2,735	0.00%
2022/10/06	1	294.50	2	296.25	294.50	-1	2,719	-0.04%
2022/10/05	2	296.25	2.3	297.83	297.50	-0.3	2,752	-0.01%
2022/10/04	3	288.17	1	288.00	287.50	2	2,772	0.07%
2022/10/03	0	0.00	3	275.67	281.00	-3	2,786	-0.11%
2022/09/30	6.2	266.14	3	264.67	269.00	3.2	2,830	0.11%
2022/09/29	3	282.81	3.1	280.15	271.00	-0.1	2,818	0.00%
2022/09/28	1	292.50	1	288.00	285.00	0	2,767	0.00%
2022/09/27	1	298.50	1	300.50	300.00	0	2,795	0.00%
2022/09/26	1	301.50	1	297.00	297.00	0	2,853	0.00%
2022/09/23	1	321.50	1	315.50	315.50	0	2,928	0.00%
2022/09/22	5	323.00	0	0.00	322.50	5	2,962	0.17%
2022/09/21	1	328.00	0	0.00	327.50	1	2,977	0.03%
2022/09/20	2	333.00	2	333.00	333.50	0	2,976	0.00%
2022/09/19	1	334.50	2	336.25	335.50	-1	2,983	-0.03%
2022/09/16	1	334.00	0	0.00	332.00	1	2,991	0.03%
2022/09/15	17	336.18	6	335.58	338.00	11	2,977	0.37%
2022/09/14	0	0.00	1.1	323.50	325.00	-1.1	2,956	-0.04%
2022/09/13	0	0.00	0.3	333.29	333.00	-0.3	2,951	-0.01%
2022/09/12	4	336.50	1.1	339.87	333.00	2.9	2,987	0.10%
2022/09/08	3.5	328.00	6	334.33	335.00	-2.5	2,968	-0.08%
2022/09/07	1	313.00	1	317.00	316.00	0	2,901	0.00%
2022/09/06	1	305.00	2	311.75	316.00	-1	2,909	-0.03%
2022/09/02	0	316.00	0	0.00	312.50	0	2,913	0.00%
2022/09/01	3	320.83	3	317.00	317.00	0	2,885	0.00%
2022/08/31	21	326.83	17	327.97	328.50	4	2,863	0.14%
2022/08/30	1	316.00	1	319.00	317.50	0	2,851	0.00%
2022/08/29	2	320.25	1	317.50	317.50	1	2,832	0.04%
2022/08/26	2	331.75	3	330.83	332.00	-1	2,781	-0.04%
2022/08/25	1	326.00	1	326.00	326.00	0	2,770	0.00%
2022/08/24	1	322.00	0	0.00	324.00	1	2,780	0.04%
2022/08/22	1	327.00	1	327.00	327.00	0	2,845	0.00%
2022/08/19	2	330.50	1	330.00	332.00	1	2,847	0.04%
2022/08/18	1	324.01	2	325.75	327.50	-1	2,833	-0.03%
2022/08/17	1	326.50	2	327.75	329.00	-1	2,822	-0.04%
2022/08/15	3	333.00	2	335.25	334.50	1	2,800	0.04%
2022/08/12	1	322.00	1	325.50	330.00	0	2,799	0.00%
2022/08/11	0	0.00	1	326.00	326.50	-1	2,769	-0.04%
2022/08/10	1	320.50	1	319.00	319.00	0	2,773	0.00%
2022/08/09	1	322.00	2	323.50	325.00	-1	2,791	-0.04%
2022/08/05	3	322.83	3	322.17	323.00	0	2,818	0.00%
2022/08/04	3	317.50	1	315.50	317.00	2	2,824	0.07%
2022/08/03	1	325.50	2	327.75	326.50	-1	2,773	-0.04%
2022/08/02	2.1	328.38	1	325.50	325.50	1.1	2,804	0.04%
2022/08/01	0	340.00	0	0.00	341.00	0	2,776	0.00%
2022/07/29	1	340.50	1	344.50	342.00	0	2,789	0.00%
2022/07/28	2	341.25	2	342.75	340.50	0	2,792	0.00%
2022/07/27	1	335.00	1	340.00	342.50	0	2,786	0.00%
2022/07/25	1	329.50	1	331.50	337.00	0	2,806	0.00%
2022/07/22	2	335.00	2	334.00	333.50	0	2,810	0.00%
2022/07/21	1.2	330.28	4	327.50	336.50	-2.8	2,826	-0.10%
2022/07/20	4	326.88	2	331.75	322.50	2	2,791	0.07%
2022/07/19	1	322.50	1	326.00	326.00	0	2,770	0.00%
2022/07/18	11	325.73	2	322.00	326.50	9	2,759	0.33%
2022/07/15	1	316.00	1	319.50	318.50	0	2,725	0.00%
2022/07/14	5	318.90	4	317.50	320.00	1	2,711	0.04%
2022/07/13	2	316.25	4	320.50	318.00	-2	2,698	-0.07%
2022/07/12	3	312.00	2	313.00	309.00	1	2,648	0.04%
2022/07/11	1	303.50	0	0.00	304.00	1	2,589	0.04%
2022/07/08	5	306.40	3	309.17	308.50	2	2,561	0.08%
2022/07/07	2	284.75	5	286.90	291.00	-3	2,477	-0.12%
2022/07/06	2	282.00	1	284.00	280.00	1	2,465	0.04%
2022/07/05	4	283.75	5.3	287.12	284.50	-1.3	2,455	-0.05%
2022/07/04	3	280.83	6	280.83	278.00	-3	2,403	-0.12%
2022/07/01	6	294.33	2	296.00	282.00	4	2,373	0.17%
2022/06/30	3.1	312.35	0	0.00	308.00	3.1	2,292	0.14%
2022/06/29	1	327.00	3	326.67	325.00	-2	2,259	-0.09%
2022/06/28	2	334.50	1	332.00	332.00	1	2,242	0.04%
2022/06/27	0	0.00	2	335.00	341.50	-2	2,254	-0.09%
2022/06/24	2	330.25	2	332.00	328.00	0	2,231	0.00%
2022/06/23	2	328.75	3	330.00	331.50	-1	2,215	-0.05%
2022/06/22	3.1	346.89	0	0.00	335.50	3.1	2,187	0.14%
2022/06/21	3	350.03	4	348.63	353.00	-1	2,166	-0.04%
2022/06/20	5.1	346.15	5	342.80	342.00	0.1	2,165	0.00%
2022/06/17	3	354.84	4	355.88	354.00	-1	2,161	-0.04%
2022/06/16	3.1	381.06	0	0.00	368.00	3.1	2,151	0.14%
2022/06/15	1	383.00	3	381.00	383.50	-2	2,264	-0.09%
2022/06/14	4	378.01	1	377.50	377.00	3	2,317	0.13%
2022/06/13	2	387.74	1	384.00	384.00	1	2,303	0.04%
2022/06/10	1	400.50	0	0.00	400.00	1	2,301	0.04%
2022/06/09	0	0.00	2	405.00	405.00	-2	2,318	-0.09%
2022/06/08	4.1	408.33	4	410.63	403.00	0.1	2,314	0.00%
2022/06/07	2	407.75	0	0.00	407.00	2	2,320	0.09%
2022/06/06	1	404.50	2.1	409.05	410.50	-1.1	2,346	-0.05%
2022/06/02	3	407.00	1	406.50	407.00	2	2,374	0.08%
2022/05/31	1	398.50	6	398.67	405.00	-5	2,444	-0.20%
2022/05/30	1	397.50	1	399.00	399.50	0	2,397	0.00%
2022/05/27	8	392.63	3	391.67	393.00	5	2,401	0.21%
2022/05/26	1	389.00	1	392.50	385.50	0	2,443	0.00%
2022/05/25	1.1	387.50	4	386.00	387.50	-2.9	2,482	-0.12%
2022/05/24	1	389.94	0	0.00	382.00	1	2,548	0.04%
2022/05/23	2	395.75	0	0.00	390.00	2	2,586	0.08%
2022/05/20	3	398.50	4	402.00	395.00	-1	2,622	-0.04%
2022/05/18	4	402.75	2	403.25	401.00	2	2,643	0.08%
2022/05/17	2	384.21	4	389.00	397.00	-2	2,639	-0.07%
2022/05/16	5	385.80	4.1	384.37	381.50	0.9	2,623	0.03%
2022/05/13	0	0.00	1.2	382.83	383.00	-1.2	2,612	-0.05%
2022/05/12	1.1	385.54	4	386.63	378.00	-2.9	2,629	-0.11%
2022/05/11	3	393.66	2	391.50	392.00	1	2,631	0.04%
2022/05/10	4	390.75	3	393.33	392.50	1	2,684	0.04%
2022/05/09	2	401.25	2	401.50	398.50	0	2,651	0.00%
2022/05/06	1	409.50	0	0.00	408.00	1	2,664	0.04%
2022/05/05	0	0.00	2.1	415.45	417.00	-2.1	2,680	-0.08%
2022/05/04	0	406.50	1	408.50	408.50	-1	2,693	-0.04%
2022/05/03	1	406.00	1	409.50	406.50	0	2,731	0.00%
2022/04/29	1	405.50	1	404.00	404.50	0	2,759	0.00%
2022/04/28	3	405.33	2	409.00	405.00	1	2,788	0.04%
2022/04/27	1	404.00	1	403.50	407.00	0	2,815	0.00%
2022/04/26	0	398.00	2	398.25	399.00	-2	2,847	-0.07%
2022/04/25	3	393.33	2	396.50	393.50	1	2,931	0.03%
2022/04/22	1	406.50	1	405.50	405.50	0	2,949	0.00%
2022/04/21	0	0.00	3	412.67	412.50	-3	3,014	-0.10%
2022/04/20	2	412.50	0	0.00	409.50	2	3,062	0.07%
2022/04/19	3	412.33	2	412.50	413.00	1	3,081	0.03%
2022/04/18	2	399.58	2	403.50	405.00	0	3,145	0.00%
2022/04/15	2	398.50	3	403.83	405.00	-1	3,190	-0.03%
2022/04/14	0	403.50	1	405.00	406.00	-1	3,274	-0.03%
2022/04/13	1	401.00	2	396.75	401.00	-1	3,356	-0.03%
2022/04/12	1	389.50	3.3	393.08	393.00	-2.3	3,491	-0.07%
2022/04/11	4.1	406.66	2	398.00	398.00	2.1	3,799	0.05%
2022/04/08	2	413.00	4	414.75	413.00	-2	3,859	-0.05%
2022/04/07	3.1	414.31	0	0.00	409.00	3.1	3,871	0.08%
2022/04/06	1	419.00	10	421.00	423.50	-9	3,865	-0.23%
2022/04/01	1	425.50	0	0.00	426.00	1	3,930	0.03%
2022/03/31	2	436.00	0	0.00	434.00	2	3,953	0.05%
2022/03/30	13	442.08	7	438.29	440.00	6	3,984	0.15%
2022/03/29	2	428.50	2	431.50	429.50	0	4,017	0.00%
2022/03/28	1	424.00	1	426.00	431.50	0	4,080	0.00%
2022/03/25	1	431.50	1	435.50	430.50	0	4,082	0.00%
2022/03/24	1	428.50	1	432.00	433.00	0	4,076	0.00%
2022/03/23	3	432.67	4	433.88	433.00	-1	4,085	-0.02%
2022/03/22	1.1	431.71	4	426.13	432.00	-2.9	4,078	-0.07%
2022/03/21	7	420.93	1	420.00	418.50	6	4,040	0.15%
2022/03/18	5.1	421.47	3	424.33	423.50	2.1	4,022	0.05%
2022/03/17	0	0.00	8.3	438.72	445.50	-8.3	3,898	-0.21%
2022/03/16	2	421.00	1	417.50	417.50	1	3,845	0.03%
2022/03/15	6.1	420.17	1	421.00	420.00	5.1	3,842	0.13%
2022/03/14	4	434.50	3	436.33	436.00	1	3,836	0.03%
2022/03/11	1	434.00	1	432.00	434.00	0	3,873	0.00%
2022/03/10	1	434.00	1.2	435.89	436.00	-0.2	3,901	0.00%
2022/03/09	4	422.38	4.4	425.05	423.50	-0.4	3,908	-0.01%
2022/03/08	2.1	422.88	2.2	421.32	414.50	-0.2	3,907	0.00%
2022/03/07	5.1	429.31	2	427.00	427.00	3.1	3,897	0.08%
2022/03/04	1	455.50	1	450.50	450.50	0	3,893	0.00%
2022/03/03	2	463.50	1	459.50	459.50	1	3,924	0.03%
2022/03/02	1.1	459.52	0	463.50	462.50	1	3,956	0.03%
2022/03/01	2	465.25	2	463.73	465.00	0	3,973	0.00%
2022/02/25	2.2	447.00	3	449.67	451.50	-0.8	3,971	-0.02%
2022/02/24	4.1	452.84	3	451.50	448.00	1.1	3,958	0.03%
2022/02/23	3.1	470.08	0	0.00	463.50	3.1	3,927	0.08%
2022/02/22	3	470.00	1	475.00	469.50	2	3,930	0.05%
2022/02/21	1	466.50	4	474.13	479.50	-3	3,963	-0.08%
2022/02/18	2	464.25	3	468.50	473.00	-1	4,013	-0.02%
2022/02/17	5	472.70	2	471.75	467.50	3	4,028	0.07%
2022/02/16	1	470.00	7	471.14	472.50	-6	4,053	-0.15%
2022/02/15	4	466.76	4	469.38	464.50	0	4,054	0.00%
2022/02/14	2	468.75	2	467.48	464.00	0	4,050	0.00%
2022/02/11	3	479.17	1	482.00	482.00	2	4,043	0.05%
2022/02/10	2	472.00	7	475.36	489.50	-5	4,046	-0.12%
2022/02/09	5	463.20	5	463.60	466.00	0	4,002	0.00%
2022/02/08	3	458.35	2	458.75	456.50	1	4,004	0.03%
2022/02/07	3	455.67	3	456.33	454.00	0	4,000	0.00%
2022/01/26	3.3	456.47	4.1	455.98	459.00	-0.8	4,047	-0.02%
2022/01/25	3	456.83	1.1	451.11	451.00	1.9	4,146	0.05%
2022/01/24	3	463.17	3	463.50	463.00	0	4,130	0.00%
2022/01/21	3.1	471.31	3	471.50	469.50	0.1	4,123	0.00%
2022/01/20	2	482.25	3	486.33	481.50	-1	4,162	-0.02%
2022/01/19	3	491.00	1	495.01	487.50	2	4,149	0.05%
2022/01/18	4	507.00	2	512.50	502.00	2	4,118	0.05%
2022/01/17	0	0.00	3	495.50	501.00	-3	4,049	-0.07%
2022/01/14	7.1	486.72	4.4	487.50	492.00	2.7	4,047	0.07%
2022/01/13	3	500.83	1	500.00	498.00	2	4,035	0.05%
2022/01/12	3	506.00	3	509.62	510.00	0	4,026	0.00%
2022/01/11	10	508.70	6.1	505.77	501.00	3.9	4,009	0.10%
2022/01/10	2	513.50	3	518.00	519.00	-1	3,956	-0.03%
2022/01/07	47	522.55	33.1	516.72	515.00	13.9	3,941	0.35%
2022/01/06	6	523.17	9	524.00	523.00	-3	3,850	-0.08%
2022/01/05	14.1	534.66	8	535.00	535.00	6.1	3,789	0.16%
2022/01/04	16.3	519.14	19.5	514.87	533.00	-3.2	3,671	-0.09%
2022/01/03	7	489.71	9	489.56	491.00	-2	3,353	-0.06%
2021/12/30	2	476.25	8	479.19	479.50	-6	3,300	-0.18%
2021/12/29	1.2	475.30	1	474.00	474.00	0.2	3,332	0.00%
2021/12/28	3	478.17	3	480.00	478.00	0	3,367	0.00%
2021/12/27	2	481.75	4	481.00	481.50	-2	3,348	-0.06%
2021/12/24	9.2	478.32	1	479.50	473.00	8.2	3,395	0.24%
2021/12/23	13.3	475.20	3	473.67	476.00	10.3	3,393	0.30%
2021/12/22	2	469.25	4	461.88	469.50	-2	3,393	-0.06%
2021/12/21	1	455.00	2	452.25	455.00	-1	3,368	-0.03%
2021/12/20	1	448.50	1	450.50	448.00	0	3,366	0.00%
2021/12/17	0.1	450.00	3	448.50	447.00	-3	3,378	-0.09%
2021/12/16	1.1	452.05	0	0.00	451.00	1.1	3,379	0.03%
2021/12/15	2	453.25	2	454.75	450.50	0	3,400	0.00%
2021/12/14	1	451.50	0	0.00	448.50	1	3,425	0.03%
2021/12/13	1.1	455.95	2	454.00	456.50	-0.9	3,448	-0.03%
2021/12/10	1.1	448.64	4	448.25	447.50	-2.9	3,480	-0.08%
2021/12/09	1	451.00	2	454.75	453.50	-1	3,497	-0.03%
2021/12/08	2	457.00	1	460.50	454.50	1	3,501	0.03%
2021/12/07	3.2	459.05	4	455.75	456.00	-0.9	3,505	-0.02%
2021/12/06	3	466.67	2	470.50	465.00	1	3,491	0.03%
2021/12/03	2.1	470.52	2	471.50	472.50	0.1	3,533	0.00%
2021/12/02	7	467.64	1	466.00	465.00	6	3,524	0.17%
2021/12/01	2	460.25	3	462.50	465.00	-1	3,536	-0.03%
2021/11/30	3	465.33	3	467.00	456.50	0	3,534	0.00%
2021/11/29	3	449.33	5	452.30	459.50	-2	3,527	-0.06%
2021/11/26	19.1	463.51	11	456.45	452.00	8.1	3,537	0.23%
2021/11/25	2	469.50	1	472.00	465.00	1	3,565	0.03%
2021/11/24	3	463.00	4.1	466.47	468.00	-1.1	3,593	-0.03%
2021/11/23	2	460.75	0.6	461.18	463.00	1.5	3,634	0.04%
2021/11/22	2.1	463.48	1	461.00	466.00	1.1	3,701	0.03%
2021/11/19	2.1	456.29	5	459.59	463.00	-2.9	3,720	-0.08%
2021/11/18	4	454.63	5	455.30	456.00	-1	3,746	-0.03%
2021/11/17	4.4	446.29	6	445.42	448.00	-1.6	3,775	-0.04%
2021/11/16	8	442.37	6	436.50	436.50	2	3,871	0.05%
2021/11/15	3	439.00	25	437.22	442.00	-22	4,120	-0.53%
2021/11/12	8	433.44	7	430.64	429.50	1	4,155	0.02%
2021/11/11	5	432.00	1	427.50	429.50	4	4,196	0.10%
2021/11/10	3	428.67	7	432.14	430.00	-4	4,274	-0.09%
2021/11/09	6	428.75	3	423.67	429.00	3	4,380	0.07%
2021/11/08	12	420.54	1	421.50	419.00	11	4,358	0.25%
2021/11/05	10	426.50	6	425.50	425.50	4	4,396	0.09%
2021/11/04	3	424.50	3	427.50	423.00	0	4,430	0.00%
2021/11/03	12	422.92	9	420.34	422.50	3	4,458	0.07%
2021/11/02	4	415.25	5	410.80	410.00	-1	4,405	-0.02%
2021/11/01	2.1	428.33	1	437.00	427.00	1.1	4,322	0.03%
2021/10/29	1	435.02	0	0.00	434.00	1	4,311	0.02%
2021/10/28	3.1	439.34	4	441.63	438.50	-1	4,310	-0.02%
2021/10/27	2	426.00	2	427.00	430.50	0	4,235	0.00%
2021/10/26	1	427.00	0	0.00	427.50	1	4,261	0.02%
2021/10/22	1	415.00	1	418.50	421.50	0	4,333	0.00%
2021/10/21	4	419.75	3	424.67	419.50	1	4,442	0.02%
2021/10/20	1.1	425.36	3	425.17	426.00	-1.9	4,495	-0.04%
2021/10/19	2	418.50	4	418.00	419.00	-2	4,510	-0.04%
2021/10/18	2	415.75	1	421.50	410.50	1	4,589	0.02%
2021/10/15	3	414.67	3	415.83	417.00	0	4,678	0.00%
2021/10/14	2	405.75	3	406.00	405.50	-1	4,697	-0.02%
2021/10/13	2	411.50	1	402.00	402.00	1	4,753	0.02%
2021/10/12	1	404.00	2	409.75	414.00	-1	4,751	-0.02%
2021/10/08	5.3	417.08	2	421.25	410.00	3.3	4,767	0.07%
2021/10/07	3	412.17	5	412.30	415.50	-2	4,774	-0.04%
2021/10/06	3.1	408.71	2	410.00	403.00	1.1	4,785	0.02%
2021/10/05	2	415.00	3	412.00	417.00	-1	4,777	-0.02%
2021/10/04	4	414.13	3	415.33	409.50	1	4,776	0.02%
2021/10/01	1	435.00	0	0.00	418.00	1	4,818	0.02%
2021/09/30	0	0.00	1	442.00	442.50	-1	4,943	-0.02%
2021/09/29	2.1	441.28	3	440.83	439.00	-0.9	5,106	-0.02%
2021/09/28	2.3	458.21	1	453.50	453.00	1.3	5,152	0.03%
2021/09/27	1	466.50	0	0.00	466.00	1	5,162	0.02%
2021/09/24	2.1	470.18	1	473.50	469.00	1.1	5,315	0.02%
2021/09/23	1	467.00	2	469.25	469.00	-1	5,496	-0.02%
2021/09/22	1	453.05	1	458.50	463.00	0	5,528	0.00%
2021/09/17	1	470.50	4	467.88	470.50	-3	5,571	-0.05%
2021/09/16	1	464.00	1	462.50	461.50	0	5,573	0.00%
2021/09/15	3.1	470.05	0	0.00	466.00	3.1	5,586	0.06%
2021/09/14	3	484.00	1	492.00	481.00	2	5,612	0.04%
2021/09/13	4	481.50	6	486.67	484.00	-2	5,671	-0.04%
2021/09/10	1	481.50	2	479.50	481.50	-1	5,759	-0.02%
2021/09/09	2	475.00	4	466.63	475.00	-2	5,996	-0.03%
2021/09/08	3.1	471.42	1	462.00	460.50	2.1	6,141	0.03%
2021/09/07	2	475.75	2	481.25	477.00	0	6,297	0.00%
2021/09/06	6.1	478.72	6	481.33	480.50	0.1	6,296	0.00%
2021/09/03	2	481.50	2	485.50	480.50	0	6,299	0.00%
2021/09/02	6	485.58	4	479.50	479.50	2	6,318	0.03%
2021/09/01	1	489.00	2	485.00	489.00	-1	6,367	-0.02%
2021/08/31	4	476.25	2	476.75	479.50	2	6,399	0.03%
2021/08/30	1	479.00	2	481.00	484.50	-1	6,386	-0.02%
2021/08/27	4	477.38	15	475.03	477.00	-11	6,368	-0.17%
2021/08/26	4	465.38	7	466.50	464.50	-3	6,378	-0.05%
2021/08/25	9	467.72	5	466.70	472.00	4	6,352	0.06%
2021/08/24	9	460.78	5	459.60	455.50	4	6,417	0.06%
2021/08/23	5	449.70	16	449.47	454.00	-11	6,446	-0.17%
2021/08/20	32.2	445.21	14	449.57	446.00	18.2	6,412	0.28%
2021/08/19	5	463.50	3	456.50	450.00	2	6,317	0.03%
2021/08/18	4.1	492.37	8	480.13	498.00	-3.9	6,165	-0.06%
2021/08/17	3.1	482.44	1	491.50	474.00	2.1	6,154	0.03%
2021/08/16	2	490.00	2	496.75	492.00	0	6,266	0.00%
2021/08/13	3.1	510.77	0	0.00	500.00	3.1	6,284	0.05%
2021/08/12	1	529.00	0	0.00	529.00	1	6,292	0.02%
2021/08/11	3	525.67	6	529.67	533.00	-3	6,487	-0.05%
2021/08/10	1.1	544.18	0	0.00	531.00	1.1	6,647	0.02%
2021/08/05	0	0.00	1	558.00	558.00	-1	7,424	-0.01%
2021/08/04	0.1	552.00	0	0.00	554.00	0.1	7,646	0.00%
2021/08/03	1	552.00	0	0.00	553.00	1	7,734	0.01%
2021/08/02	0.1	555.00	1	553.00	557.00	-0.9	7,840	-0.01%
2021/07/30	2	565.50	0	0.00	560.00	2	7,891	0.03%
2021/07/29	2	566.00	2	572.00	571.00	0	7,918	0.00%
2021/07/28	4.3	572.41	4	572.00	565.00	0.3	8,050	0.00%
2021/07/27	6.3	593.27	3	581.00	581.00	3.3	8,046	0.04%
2021/07/26	1	582.00	3	594.00	600.00	-2	7,969	-0.03%
2021/07/23	1	590.00	0	0.00	589.00	1	7,938	0.01%
2021/07/22	1	593.00	1	598.00	591.00	0	7,932	0.00%
2021/07/21	1	578.00	10	579.10	588.00	-9	7,887	-0.11%
2021/07/20	3	571.67	0	0.00	568.00	3	7,901	0.04%
2021/07/19	7	581.00	9.2	580.74	583.00	-2.2	7,915	-0.03%
2021/07/16	1	577.00	0	0.00	578.00	1	7,949	0.01%
2021/07/15	8	586.25	8	587.50	586.00	0	8,102	0.00%
2021/07/14	6	583.00	6	587.00	583.00	0	8,112	0.00%
2021/07/13	7	581.86	6	594.83	581.00	1	8,160	0.01%
2021/07/12	6	586.33	8	591.25	586.00	-2	8,159	-0.02%
2021/07/09	7	586.86	3	585.33	584.00	4	8,206	0.05%
2021/07/08	9.2	600.09	2	597.50	590.00	7.2	8,194	0.09%
2021/07/07	7.1	606.46	6.1	603.89	603.00	1.1	8,163	0.01%
2021/07/06	3	586.00	15.2	584.13	597.00	-12.2	8,056	-0.15%
2021/07/05	3	572.33	10.3	568.96	571.00	-7.3	8,071	-0.09%
2021/07/02	1	553.00	7	555.71	556.00	-6	8,041	-0.07%
2021/07/01	27	564.63	24	562.25	557.00	3	8,044	0.04%
2021/06/29	27	560.33	15	558.07	555.00	12	7,936	0.15%
2021/06/28	5	541.00	3	542.33	545.00	2	7,801	0.03%
2021/06/25	2	534.00	2.1	539.05	535.00	-0.1	7,826	0.00%
2021/06/24	2	533.50	1	540.00	530.00	1	7,803	0.01%
2021/06/23	1	534.00	8	531.63	534.00	-7	7,848	-0.09%
2021/06/22	9	526.44	7	527.00	525.00	2	7,888	0.03%
2021/06/21	2	525.00	2	528.50	527.00	0	7,870	0.00%
2021/06/18	10	542.30	6	542.83	540.00	4	7,826	0.05%
2021/06/17	4	539.50	8	545.50	545.00	-4	7,778	-0.05%
2021/06/16	7	525.29	3	528.00	531.00	4	7,623	0.05%
2021/06/15	2.1	518.12	10	511.20	523.00	-8	7,543	-0.11%
2021/06/11	1	494.00	0	0.00	494.00	1	7,392	0.01%
2021/06/10	2	498.01	2	501.50	500.00	0	7,461	0.00%
2021/06/09	5	494.00	2	496.75	496.00	3	7,502	0.04%
2021/06/08	5	491.70	7	491.71	497.50	-2	7,606	-0.03%
2021/06/07	4	481.50	2	477.00	477.50	2	7,769	0.03%
2021/06/04	1	486.00	7	490.50	491.00	-6	7,782	-0.08%
2021/06/03	9	493.23	9	492.56	494.50	0	7,907	0.00%
2021/06/02	2	492.50	1	500.00	486.00	1	8,012	0.01%
2021/06/01	8	500.94	9.1	507.48	500.00	-1.1	8,032	-0.01%
2021/05/31	10	504.30	10	504.00	505.00	0	8,075	0.00%
2021/05/28	9	490.33	11	488.64	490.00	-2	8,049	-0.02%
2021/05/27	6	478.50	1	482.50	478.50	5	8,044	0.06%
2021/05/26	3	477.67	2	482.50	481.00	1	8,135	0.01%
2021/05/25	9	475.56	16	477.44	479.00	-7	8,138	-0.09%
2021/05/24	2	459.75	11	458.86	463.50	-9	8,191	-0.11%
2021/05/21	9	464.78	7	476.07	458.50	2	8,350	0.02%
2021/05/20	13	446.46	13	446.73	443.50	0	8,331	0.00%
2021/05/19	9	442.39	7	445.79	442.50	2	8,333	0.02%
2021/05/18	13	444.19	14	439.11	449.00	-1	8,340	-0.01%
2021/05/17	8	428.31	11	418.41	415.50	-3	8,427	-0.04%
2021/05/14	4.1	444.25	5	441.50	440.00	-0.9	8,287	-0.01%
2021/05/13	7	410.71	5	416.10	409.50	2	8,073	0.02%
2021/05/12	13	437.73	12	430.04	423.00	1	7,929	0.01%
2021/05/11	12	484.29	9.1	472.02	469.00	2.9	7,730	0.04%
2021/05/10	7	524.00	2	531.00	511.00	5	7,695	0.06%
2021/05/07	6	535.00	9.2	510.36	535.00	-3.2	7,753	-0.04%
2021/05/06	9	499.67	12	500.42	501.00	-3	7,796	-0.04%
2021/05/05	8.1	492.11	12	505.33	490.50	-4	7,881	-0.05%
2021/05/04	4.1	505.98	9	511.00	503.00	-4.9	8,049	-0.06%
2021/05/03	7.2	530.39	0	0.00	522.00	7.2	8,230	0.09%
2021/04/29	10	544.90	7	547.00	543.00	3	8,285	0.04%
2021/04/28	6	550.33	3	548.33	547.00	3	8,373	0.04%
2021/04/27	5	556.40	1	562.00	555.00	4	8,464	0.05%
2021/04/26	3	558.00	10	559.90	560.00	-7	8,557	-0.08%
2021/04/23	6	554.67	3	564.00	554.00	3	8,685	0.03%
2021/04/22	2	555.40	5	559.00	546.00	-3	8,861	-0.03%
2021/04/21	5	561.40	1	557.00	557.00	4	9,069	0.04%
2021/04/20	14	568.64	22	566.95	571.00	-8	9,320	-0.09%
2021/04/19	12.2	555.51	9	556.11	553.00	3.2	9,393	0.03%
2021/04/16	6	550.33	5	546.00	551.00	1	9,653	0.01%
2021/04/15	8	550.63	8	548.63	553.00	0	10,131	0.00%
2021/04/14	13	548.62	9	552.33	546.00	4	10,236	0.04%
2021/04/13	7	557.00	7	566.57	556.00	0	10,413	0.00%
2021/04/12	11	568.27	12	573.00	563.00	-1	10,560	-0.01%
2021/04/09	5	580.20	4	583.75	578.00	1	10,571	0.01%
2021/04/08	5	587.00	8.1	580.83	587.00	-3.1	10,609	-0.03%
2021/04/07	8	567.75	9	569.33	570.00	-1	10,587	-0.01%
2021/04/06	9	560.89	11	560.45	562.00	-2	10,645	-0.02%
2021/04/01	8	553.25	7	557.29	553.00	1	10,672	0.01%
2021/03/31	9.3	555.17	2	565.00	553.00	7.3	10,747	0.07%
2021/03/30	9	563.00	9	560.89	563.00	0	11,057	0.00%
2021/03/29	9	555.67	6	565.00	554.00	3	11,140	0.03%
2021/03/26	7	559.14	13	554.38	559.00	-6	11,223	-0.05%
2021/03/25	5	544.60	3	543.67	542.00	2	11,290	0.02%
2021/03/24	6	551.67	7	554.86	552.00	-1	11,327	-0.01%
2021/03/23	8.1	556.14	6.1	567.16	554.00	2	11,551	0.02%
2021/03/22	9.1	560.11	11	556.45	563.00	-1.9	11,668	-0.02%
2021/03/19	6.2	547.37	5	549.20	552.00	1.2	11,983	0.01%
2021/03/18	11	561.36	10	573.20	559.00	1	12,076	0.01%
2021/03/17	8	568.75	7.1	578.10	568.00	0.9	12,371	0.01%
2021/03/16	14	583.29	8	586.50	579.00	6	12,758	0.05%
2021/03/15	10	578.90	12	577.50	580.00	-2	13,158	-0.02%
2021/03/12	11	572.91	9	578.78	572.00	2	13,230	0.02%
2021/03/11	12.1	562.02	11	557.45	565.00	1.1	13,241	0.01%
2021/03/10	3.1	537.29	7	539.29	534.00	-3.9	13,112	-0.03%
2021/03/09	10.2	535.94	3	541.67	535.00	7.2	13,284	0.05%
2021/03/08	6.1	558.90	7	564.71	547.00	-0.9	13,266	-0.01%
2021/03/05	6	565.33	7	568.29	564.00	-1	13,334	-0.01%
2021/03/04	3	582.00	2	580.00	575.00	1	13,528	0.01%
2021/03/03	12	589.08	16	586.94	592.00	-4	13,543	-0.03%
2021/03/02	12	588.25	10.4	595.89	583.00	1.6	13,585	0.01%
2021/02/26	5.1	597.63	8	596.25	593.00	-2.9	13,877	-0.02%
2021/02/25	10.1	618.39	7	626.57	614.00	3.1	14,159	0.02%
2021/02/24	12	622.33	6	616.00	612.00	6	14,233	0.04%
2021/02/23	20	629.40	16	627.94	637.00	4	14,323	0.03%
2021/02/22	16	621.13	15.2	620.39	620.00	0.8	14,226	0.01%
2021/02/19	3	605.33	6	607.50	609.00	-3	14,128	-0.02%
2021/02/18	13	615.15	8	624.00	612.00	5	14,133	0.04%
2021/02/17	12	619.25	9.1	615.70	623.00	2.9	14,120	0.02%
2021/02/05	7	590.86	8	591.25	588.00	-1	13,936	-0.01%
2021/02/04	6	584.33	6	586.67	583.00	0	13,989	0.00%
2021/02/03	7.1	594.26	10.5	598.57	593.00	-3.4	14,107	-0.02%
2021/02/02	8	594.62	13	587.00	596.00	-5	14,114	-0.04%
2021/02/01	20	567.20	18	567.78	573.00	2	14,079	0.01%
2021/01/29	9	584.78	12	588.42	574.00	-3	13,973	-0.02%
2021/01/28	9.2	579.72	4	583.00	577.00	5.2	13,970	0.04%
2021/01/27	12.2	595.25	14	598.86	597.00	-1.8	14,095	-0.01%
2021/01/26	20	610.65	16	616.63	597.00	4	14,352	0.03%
2021/01/25	23	627.22	20	628.65	626.00	3	14,157	0.02%
2021/01/22	7	610.00	9	610.78	608.00	-2	13,907	-0.01%
2021/01/21	12	603.25	16	603.06	608.00	-4	13,821	-0.03%
2021/01/20	12.1	595.95	12	604.66	594.00	0	13,714	0.00%
2021/01/19	11	608.27	9.1	608.66	608.00	1.9	13,633	0.01%
2021/01/18	10	598.00	12	600.33	602.00	-2	13,587	-0.01%
2021/01/15	14	605.43	12	613.67	602.00	2	13,422	0.01%
2021/01/14	21.1	602.17	23.1	603.19	608.00	-2	13,162	-0.02%
2021/01/13	19	597.58	18	592.23	604.00	1	12,921	0.01%
2021/01/12	13	579.46	7	580.00	575.00	6	12,604	0.05%
2021/01/11	17	589.41	15	586.13	592.00	2	12,407	0.02%
2021/01/08	14	562.93	13	557.92	572.00	1	12,221	0.01%
2021/01/07	8	523.50	17	524.00	529.00	-9	11,699	-0.08%
2021/01/06	11.1	518.61	14	526.36	513.00	-2.9	11,576	-0.03%
2021/01/05	10	527.40	11	523.73	528.00	-1	11,391	-0.01%
2021/01/04	11	519.18	7	519.86	520.00	4	11,327	0.04%
2020/12/31	7	515.71	8	516.38	518.00	-1	11,391	-0.01%
2020/12/30	8.2	519.41	11	512.55	521.00	-2.8	11,285	-0.02%
2020/12/29	12	506.67	10	507.10	506.00	2	11,147	0.02%
2020/12/28	9	501.44	10	503.40	502.00	-1	11,076	-0.01%
2020/12/25	10.1	500.80	9	507.67	500.00	1.1	11,117	0.01%
2020/12/24	18	507.39	12	508.08	504.00	6	11,211	0.05%
2020/12/23	11.2	488.75	13.1	487.23	492.00	-1.9	10,873	-0.02%
2020/12/22	13	483.73	14	485.75	477.50	-1	10,803	-0.01%
2020/12/21	6	479.75	8	481.31	482.00	-2	10,763	-0.02%
2020/12/18	5	487.20	7	494.29	485.50	-2	10,661	-0.02%
2020/12/17	18	488.86	19	486.53	495.00	-1	10,605	-0.01%
2020/12/16	10	495.40	14	497.07	495.50	-4	10,384	-0.04%
2020/12/15	23	500.11	11	495.77	488.50	12	10,241	0.12%
2020/12/14	11	514.91	9	518.89	520.00	2	9,964	0.02%
2020/12/11	34	509.22	29.2	509.80	518.00	4.8	9,826	0.05%
2020/12/10	15.1	504.85	23	510.57	509.00	-7.9	9,487	-0.08%
2020/12/09	25	493.88	24	486.69	499.00	1	9,114	0.01%
2020/12/08	14	465.93	16	464.84	466.50	-2	8,669	-0.02%
2020/12/07	14	459.75	14	463.82	458.50	0	8,607	0.00%
2020/12/04	11	458.27	15	460.57	459.00	-4	8,562	-0.05%
2020/12/03	20	461.63	16	458.88	460.50	4	8,610	0.05%
2020/12/02	7	448.50	11	450.14	450.00	-4	8,368	-0.05%
2020/12/01	9	448.67	8	449.38	454.00	1	8,276	0.01%
2020/11/30	11	445.45	11.1	445.68	442.00	-0.1	8,157	0.00%
2020/11/27	7	431.64	10	433.40	436.00	-3	7,936	-0.04%
2020/11/26	7	425.64	11.1	425.61	428.50	-4.1	7,906	-0.05%
2020/11/25	24	435.10	13	428.96	423.00	11	7,934	0.14%
2020/11/24	12.1	432.72	19.3	435.08	437.50	-7.2	7,624	-0.09%
2020/11/23	8	415.38	8	416.44	418.50	0	7,265	0.00%
2020/11/20	8	411.13	12	411.67	412.00	-4	7,173	-0.06%
2020/11/19	12	403.13	13	403.77	404.00	-1	7,018	-0.01%
2020/11/18	4	398.75	4	399.63	399.50	0	7,016	0.00%
2020/11/17	9	398.61	9	400.17	398.50	0	7,138	0.00%
2020/11/16	2	399.25	1	399.00	396.50	1	7,492	0.01%
2020/11/13	6	397.50	10	398.15	397.00	-4	7,674	-0.05%
2020/11/12	11	395.32	11	394.86	395.50	0	7,652	0.00%
2020/11/11	11	390.18	7	392.29	392.50	4	7,575	0.05%
2020/11/10	11	388.50	13	388.69	388.00	-2	7,471	-0.03%
2020/11/09	9	386.67	9	387.61	388.00	0	7,478	0.00%
2020/11/06	8	384.81	7	383.64	381.50	1	7,575	0.01%
2020/11/05	8	383.56	14	383.46	386.50	-6	7,539	-0.08%
2020/11/04	18	381.56	15	381.03	381.50	3	7,496	0.04%
2020/11/03	8	375.31	20.7	370.08	377.50	-12.7	7,553	-0.17%
2020/11/02	5	356.00	3	358.33	352.50	2	7,342	0.03%
2020/10/30	8	352.31	6	354.17	355.50	2	7,515	0.03%
2020/10/29	2	348.25	2	351.25	351.00	0	7,518	0.00%
2020/10/28	4	358.50	4	359.50	357.00	0	7,623	0.00%
2020/10/27	2	356.50	3	359.33	359.00	-1	7,710	-0.01%
2020/10/26	3	361.33	6	358.42	363.00	-3	7,719	-0.04%
2020/10/23	2	354.25	2	356.25	354.00	0	7,812	0.00%
2020/10/22	3	354.17	4	356.50	354.50	-1	8,411	-0.01%
2020/10/21	2	359.50	1	358.50	356.50	1	8,727	0.01%
2020/10/20	1	358.50	4	359.63	360.00	-3	8,885	-0.03%
2020/10/19	8	360.63	4	362.63	360.00	4	9,021	0.04%
2020/10/16	6	358.58	6	359.17	359.50	0	9,188	0.00%
2020/10/15	0	0.00	1	353.00	354.00	-1	9,252	-0.01%
2020/10/14	2	355.00	1	357.00	354.00	1	9,294	0.01%
2020/10/13	4	353.75	8	356.44	356.50	-4	9,387	-0.04%
2020/10/12	6	360.92	2	360.25	353.00	4	9,402	0.04%
2020/10/08	3	360.83	8	362.50	363.00	-5	9,359	-0.05%
2020/10/07	1	355.50	2	353.75	356.00	-1	9,362	-0.01%
2020/10/06	3	355.50	2	356.75	355.50	1	9,463	0.01%
2020/10/05	3	350.17	3	354.17	354.50	0	9,610	0.00%
2020/09/30	6	349.92	4	350.25	351.50	2	9,742	0.02%
2020/09/29	14	348.07	14	347.54	348.00	0	9,854	0.00%
2020/09/28	0	0.00	8	328.13	331.50	-8	10,005	-0.08%
2020/09/25	6	327.50	5	333.20	324.00	1	10,214	0.01%
2020/09/24	3	333.00	1	337.50	331.00	2	10,258	0.02%
2020/09/23	6	342.17	2	344.25	341.50	4	10,305	0.04%
2020/09/22	2	343.00	3	345.67	344.00	-1	10,435	-0.01%
2020/09/21	6	353.25	5	351.10	348.00	1	10,815	0.01%
2020/09/18	2	357.75	0	0.00	357.00	2	11,006	0.02%
2020/09/17	7	359.50	8	358.31	357.50	-1	11,223	-0.01%
2020/09/16	4	355.50	3	354.83	353.00	1	11,480	0.01%
2020/09/15	6	356.75	3	355.17	355.50	3	11,677	0.03%
2020/09/14	4	354.88	11	353.86	358.50	-7	11,925	-0.06%
2020/09/11	1	345.50	4	346.50	349.50	-3	12,114	-0.02%
2020/09/10	13	349.50	21	352.40	345.00	-8	12,332	-0.06%
2020/09/09	16	347.00	4	351.13	350.50	12	12,512	0.10%
2020/09/08	9	348.33	15	345.37	350.00	-6	12,543	-0.05%
2020/09/07	6	338.83	2	338.00	335.50	4	12,587	0.03%
2020/09/04	6	339.92	3	338.83	340.00	3	12,801	0.02%
2020/09/03	2	338.50	8	339.31	344.00	-6	12,939	-0.05%
2020/09/02	5	336.00	4	339.88	335.00	1	13,002	0.01%
2020/09/01	5	331.30	8	334.75	337.00	-3	13,192	-0.02%
2020/08/31	8	337.75	3	343.67	333.00	5	13,528	0.04%
2020/08/28	2	338.75	11	340.50	340.50	-9	13,726	-0.07%
2020/08/27	3	336.00	1	335.50	336.50	2	13,928	0.01%
2020/08/26	7	334.93	6	335.50	337.00	1	14,096	0.01%
2020/08/25	3	333.83	2	335.00	333.00	1	14,292	0.01%
2020/08/24	5	337.40	1	333.50	333.50	4	14,375	0.03%
2020/08/21	9	338.95	12	338.67	344.00	-3	14,441	-0.02%
2020/08/20	13	332.85	10	330.25	330.00	3	14,470	0.02%
2020/08/19	9	361.33	4	366.88	354.50	5	14,228	0.04%
2020/08/18	4	375.38	1	380.50	373.00	3	14,298	0.02%
2020/08/17	1	378.00	7	378.93	379.00	-6	14,440	-0.04%
2020/08/14	7	374.93	4	375.88	375.00	3	14,667	0.02%
2020/08/13	5	378.10	1	383.50	376.50	4	15,105	0.03%
2020/08/12	9	386.28	11	387.36	380.50	-2	15,219	-0.01%
2020/08/11	9	387.17	6	388.17	385.50	3	15,357	0.02%
2020/08/10	2	384.50	1	389.00	384.50	1	15,642	0.01%
2020/08/07	14	396.04	11	399.14	390.00	3	15,917	0.02%
2020/08/06	11	392.95	4	398.63	391.50	7	15,909	0.04%
2020/08/05	7	397.86	10	396.10	397.50	-3	15,991	-0.02%
2020/08/04	4	390.63	1	388.50	391.00	3	16,000	0.02%
2020/08/03	19	395.03	15	392.17	390.00	4	16,227	0.02%
2020/07/31	4	385.63	8	385.44	389.00	-4	16,468	-0.02%
2020/07/30	3	381.33	8	383.75	381.50	-5	16,727	-0.03%
2020/07/29	13	381.54	23	382.41	382.50	-10	17,464	-0.06%
2020/07/28	61	404.48	50	403.05	384.00	11	17,642	0.06%
2020/07/27	6	402.33	13	399.88	406.00	-7	17,457	-0.04%
2020/07/24	30	390.97	16	391.66	389.50	14	17,439	0.08%
2020/07/23	19	394.24	12	391.33	389.50	7	17,949	0.04%
2020/07/22	8	393.31	27	393.85	396.00	-19	18,359	-0.10%
2020/07/21	13	386.50	14	388.68	388.00	-1	18,441	-0.01%
2020/07/20	5	380.00	5	381.50	382.00	0	18,646	0.00%
2020/07/17	13	381.42	7	380.57	379.00	6	18,968	0.03%
2020/07/16	26	379.33	22	377.68	377.00	4	19,192	0.02%
2020/07/15	5	376.00	6	378.25	374.50	-1	19,332	-0.01%
2020/07/14	11	382.09	3	377.83	374.00	8	19,688	0.04%
2020/07/13	8	376.00	11	376.55	380.50	-3	19,916	-0.02%
2020/07/10	8	373.31	8	377.38	370.50	0	20,835	0.00%
2020/07/09	6	381.58	3	386.83	379.50	3	20,941	0.01%
2020/07/08	7	389.50	7	388.93	387.00	0	21,081	0.00%
2020/07/07	12	389.50	14	389.82	392.50	-2	21,183	-0.01%
2020/07/06	3	377.17	4	375.25	378.50	-1	21,407	0.00%
2020/07/03	5	377.30	4	379.25	377.00	1	21,730	0.00%
2020/07/02	1	377.50	2	381.50	377.00	-1	21,947	0.00%
2020/07/01	7	381.93	4	384.38	379.50	3	22,053	0.01%
2020/06/30	7	379.93	7	381.57	381.00	0	22,017	0.00%
2020/06/29	7	397.29	4	393.63	391.00	3	21,701	0.01%
2020/06/24	8	410.88	7	410.36	407.50	1	21,595	0.00%
2020/06/23	18	405.50	19	404.50	406.00	-1	21,573	0.00%
2020/06/22	4	396.38	12	396.33	396.50	-8	21,487	-0.04%
2020/06/19	11	408.27	1	414.00	404.50	10	21,565	0.05%
2020/06/18	3	401.67	7	402.50	405.00	-4	21,525	-0.02%
2020/06/17	10.1	398.80	9	400.06	399.00	1.1	21,523	0.01%
2020/06/16	4	395.75	13	391.62	396.00	-9	21,656	-0.04%
2020/06/15	14	382.43	12	382.92	382.00	2	21,862	0.01%
2020/06/12	7	377.00	12	372.58	381.00	-5	22,147	-0.02%
2020/06/11	4	386.38	5	384.10	383.50	-1	22,548	0.00%
2020/06/10	19	398.03	12	396.00	394.50	7	22,704	0.03%
2020/06/09	3	393.67	6	392.42	392.50	-3	22,883	-0.01%
2020/06/08	14	392.25	11	392.50	393.00	3	23,169	0.01%
2020/06/05	15	396.57	11	395.36	387.50	4	23,158	0.02%
2020/06/04	6	400.67	16.2	398.53	400.50	-10.2	23,039	-0.04%
2020/06/03	6	390.50	10	391.70	392.00	-4	22,971	-0.02%
2020/06/02	9	385.56	6	386.50	383.00	3	22,862	0.01%
2020/06/01	7	381.71	14	380.36	385.50	-7	22,847	-0.03%
2020/05/29	6	367.50	10	368.70	370.50	-4	22,950	-0.02%
2020/05/28	7	377.50	3	379.00	370.00	4	23,024	0.02%
2020/05/27	3	372.83	9	374.06	376.00	-6	23,258	-0.03%
2020/05/26	8	374.38	4	380.13	371.00	4	23,586	0.02%
2020/05/25	9	367.22	12	369.96	376.00	-3	23,905	-0.01%
2020/05/22	5	373.90	4	377.00	371.50	1	23,914	0.00%
2020/05/21	12	385.04	11	388.59	382.00	1	23,916	0.00%
2020/05/20	14	385.18	16	386.75	384.50	-2	23,896	-0.01%
2020/05/19	4	374.00	5	377.50	373.00	-1	23,524	0.00%
2020/05/18	6	378.17	4	382.13	369.00	2	23,519	0.01%
2020/05/15	17	389.06	16	389.88	386.00	1	23,501	0.00%
2020/05/14	10	391.35	13	392.00	385.50	-3	23,283	-0.01%
2020/05/13	13	403.00	8	403.38	402.50	5	23,119	0.02%
2020/05/12	13	409.77	7	410.00	406.00	6	22,927	0.03%
2020/05/11	2	411.50	6	410.83	413.50	-4	22,828	-0.02%
2020/05/08	5	408.60	9	408.32	403.50	-4	22,859	-0.02%
2020/05/07	11	414.41	5	419.80	410.00	6	22,707	0.03%
2020/05/06	9.5	414.47	10	415.15	416.00	-0.5	22,443	0.00%
2020/05/05	35	415.63	30	412.73	407.00	5	22,198	0.02%
2020/05/04	7	386.36	6	384.00	391.50	1	21,593	0.00%
2020/04/30	9	390.11	18	390.61	391.00	-9	21,506	-0.04%
2020/04/29	15	382.73	14	385.00	380.00	1	21,313	0.00%
2020/04/28	26	387.48	17	388.68	383.50	9	21,175	0.04%
2020/04/27	14	366.04	17	366.62	379.50	-3	20,727	-0.01%
2020/04/24	10	344.00	9	344.78	345.00	1	20,206	0.00%
2020/04/23	14	345.29	12	347.75	344.00	2	19,998	0.01%
2020/04/22	7	334.93	11	333.64	344.00	-4	19,743	-0.02%
2020/04/21	8	332.00	6	333.67	326.00	2	19,557	0.01%
2020/04/20	10	341.10	10	342.30	343.00	0	19,488	0.00%
2020/04/17	12	342.63	24	347.48	339.50	-12	19,382	-0.06%
2020/04/16	8	340.19	10	341.15	341.50	-2	19,076	-0.01%
2020/04/15	94	350.86	79	346.11	343.50	15	18,908	0.08%
2020/04/14	9	338.39	7	338.07	338.00	2	18,422	0.01%
2020/04/13	9	335.28	5	337.00	332.50	4	18,450	0.02%
2020/04/10	8	340.56	7	339.93	343.00	1	18,307	0.01%
2020/04/09	30	337.73	26	340.15	335.00	4	18,420	0.02%
2020/04/08	10	316.55	13	313.81	329.00	-3	17,944	-0.02%
2020/04/07	10	297.45	9	298.17	299.50	1	17,628	0.01%
2020/04/06	6	279.58	9	281.39	288.00	-3	17,532	-0.02%
2020/04/01	8	271.56	10	272.75	272.50	-2	17,404	-0.01%
2020/03/31	3	278.00	1	287.00	274.50	2	17,453	0.01%
2020/03/30	3	273.50	2	277.75	278.00	1	17,502	0.01%
2020/03/27	6	296.42	21	296.86	280.50	-15	17,595	-0.09%
2020/03/26	5	286.20	6	287.42	291.50	-1	17,504	-0.01%
2020/03/25	11	290.55	27	290.72	292.00	-16	17,609	-0.09%
2020/03/24	26	272.17	16	273.41	274.00	10	17,409	0.06%
2020/03/23	65	244.19	63	247.71	252.00	2	17,266	0.01%
2020/03/20	7	247.21	8	247.50	252.00	-1	17,066	-0.01%
2020/03/19	33	245.08	24	232.92	229.50	9	16,768	0.05%
2020/03/18	8	266.38	10	271.25	254.50	-2	16,462	-0.01%
2020/03/17	7	277.43	12	281.33	265.00	-5	16,208	-0.03%
2020/03/16	14	312.96	14	316.79	290.50	0	15,777	0.00%
2020/03/13	4	313.00	6	316.42	320.00	-2	15,477	-0.01%
2020/03/12	10	357.20	8	355.06	345.50	2	15,311	0.01%
2020/03/11	30	400.07	9	397.67	383.50	21	14,998	0.14%
2020/03/10	16	384.75	8	384.94	394.50	8	14,881	0.05%
2020/03/09	7	394.50	3	395.33	386.00	4	14,982	0.03%
2020/03/06	2	403.50	2	407.25	406.50	0	15,083	0.00%
2020/03/05	12	407.50	20	407.00	410.50	-8	15,072	-0.05%
2020/03/04	15	403.87	13	405.15	400.50	2	14,924	0.01%
2020/03/03	9	426.50	5	432.00	417.00	4	14,662	0.03%
2020/03/02	13	411.35	16	414.84	418.50	-3	14,572	-0.02%
2020/02/27	13	429.38	18	432.17	410.00	-5	14,332	-0.03%
2020/02/26	12	457.42	14	463.11	441.00	-2	13,904	-0.01%
2020/02/25	56	483.67	47	490.33	485.00	9	13,410	0.07%
2020/02/24	24	468.13	29	473.57	484.50	-5	13,110	-0.04%
2020/02/21	27	464.26	34	468.56	472.00	-7	12,946	-0.05%
2020/02/20	18	463.31	7	463.21	457.50	11	12,798	0.09%
2020/02/19	7	449.86	11	453.55	460.00	-4	12,707	-0.03%
2020/02/18	17	462.24	15	463.17	450.00	2	12,599	0.02%
2020/02/17	6	453.25	6	454.00	453.00	0	12,764	0.00%
2020/02/14	10	450.55	18	447.44	457.00	-8	12,670	-0.06%
2020/02/13	8	445.00	6	448.33	439.00	2	12,738	0.02%
2020/02/12	8	445.56	9	445.22	448.00	-1	12,673	-0.01%
2020/02/11	13	435.50	10	435.65	437.00	3	12,601	0.02%
2020/02/10	7	417.00	9	418.44	418.50	-2	12,441	-0.02%
2020/02/07	8	417.13	10	419.20	416.50	-2	12,358	-0.02%
2020/02/06	8	420.19	7	422.43	417.00	1	12,329	0.01%
2020/02/05	11	419.32	12	419.29	413.00	-1	12,417	-0.01%
2020/02/04	17	412.88	14	412.21	418.50	3	12,328	0.02%
2020/02/03	6	379.00	8	383.94	392.00	-2	12,189	-0.02%
2020/01/31	13	383.50	15.1	384.78	386.50	-2.1	12,084	-0.02%
2020/01/30	5	381.40	1.2	389.19	374.00	3.8	11,931	0.03%
2020/01/20	3	415.50	4	417.75	415.50	-1	11,795	-0.01%
2020/01/17	7	418.79	3	420.33	413.00	4	11,912	0.03%
2020/01/16	6	421.17	11	420.14	417.00	-5	11,948	-0.04%
2020/01/15	30	421.50	16	420.97	413.00	14	11,920	0.12%
2020/01/14	17	414.79	31	402.48	419.00	-14	11,961	-0.12%
2020/01/13	23	391.26	19	392.00	390.00	4	11,852	0.03%
2020/01/10	19	396.05	19	397.71	392.50	0	11,859	0.00%
2020/01/09	16	394.00	14	398.00	392.00	2	11,944	0.02%
2020/01/08	9.1	389.42	12	389.29	387.00	-2.9	11,937	-0.02%
2020/01/07	13.1	420.79	3	428.33	414.00	10.1	11,645	0.09%
2020/01/06	12	463.88	8	465.13	460.00	4	11,658	0.03%
2020/01/03	16	457.97	18	459.78	468.00	-2	11,967	-0.02%
2020/01/02	7	436.93	9	441.00	436.00	-2	11,787	-0.02%
2019/12/31	25	438.18	20	437.55	437.00	5	11,843	0.04%
2019/12/30	10	429.10	15	424.70	436.00	-5	11,735	-0.04%
2019/12/27	5	408.20	8	407.38	411.00	-3	11,692	-0.03%
2019/12/26	11	405.00	8	409.19	402.00	3	12,023	0.02%
2019/12/25	10	400.20	17	400.74	403.50	-7	12,124	-0.06%
2019/12/24	14	392.43	16	393.03	395.00	-2	12,256	-0.02%
2019/12/23	6	385.00	4	386.75	383.00	2	12,052	0.02%
2019/12/20	15	394.40	14	395.89	389.50	1	11,942	0.01%
2019/12/19	4	381.88	10	382.25	383.00	-6	11,581	-0.05%
2019/12/18	7	378.36	5	380.50	376.50	2	11,516	0.02%
2019/12/17	4	377.00	3	380.83	377.00	1	11,409	0.01%
2019/12/16	9	378.22	7	379.14	379.00	2	11,374	0.02%
2019/12/13	7	380.71	6	385.75	376.50	1	11,419	0.01%
2019/12/12	6	376.67	3	378.33	381.50	3	11,277	0.03%
2019/12/11	2	377.50	9	374.06	378.50	-7	11,125	-0.06%
2019/12/10	3	369.33	3	373.00	368.00	0	10,969	0.00%
2019/12/09	11	374.36	10	377.35	372.50	1	10,944	0.01%
2019/12/06	2	363.50	7	365.50	369.00	-5	10,805	-0.05%
2019/12/05	7	363.43	6	366.92	362.00	1	10,769	0.01%
2019/12/04	22	365.98	19	368.74	361.00	3	10,820	0.03%
2019/12/03	19	353.53	20	347.48	363.00	-1	10,523	-0.01%
2019/12/02	10	333.85	12	334.46	338.00	-2	10,264	-0.02%
2019/11/29	7	332.64	5	334.60	330.00	2	10,445	0.02%
2019/11/28	6	335.92	8	336.75	335.00	-2	10,723	-0.02%
2019/11/27	7	333.93	10	331.35	336.50	-3	10,677	-0.03%
2019/11/26	12	328.83	17	329.94	326.50	-5	10,604	-0.05%
2019/11/25	4	321.50	5	320.90	322.50	-1	10,538	-0.01%
2019/11/22	1	316.50	1	320.00	317.00	0	10,642	0.00%
2019/11/21	8	317.38	11	316.50	318.50	-3	10,783	-0.03%
2019/11/20	5	320.00	3	320.67	320.00	2	10,782	0.02%
2019/11/19	6	323.33	9	321.11	323.50	-3	10,827	-0.03%
2019/11/18	4	319.00	4	322.63	317.50	0	10,776	0.00%
2019/11/15	17	323.53	8	324.00	321.00	9	10,764	0.08%
2019/11/14	15	327.53	20	330.63	326.50	-5	10,669	-0.05%
2019/11/13	0	0.00	3	310.50	310.50	-3	10,231	-0.03%
2019/11/11	14	290.82	10	285.70	282.50	4	10,261	0.04%
2019/11/08	16	308.66	12	310.50	307.00	4	10,018	0.04%
2019/11/07	4	306.50	7	306.86	306.00	-3	10,047	-0.03%
2019/11/06	6	310.17	4.5	311.17	307.00	1.5	9,990	0.02%
2019/11/05	3	313.83	1	315.50	312.00	2	9,972	0.02%
2019/11/04	8	315.44	4	317.88	312.50	4	9,989	0.04%
2019/11/01	8	308.38	11	309.45	316.00	-3	10,092	-0.03%
2019/10/31	8	319.50	5	323.90	314.00	3	9,931	0.03%
2019/10/30	4	320.13	4	321.50	320.50	0	9,866	0.00%
2019/10/29	12	318.92	14	319.68	318.00	-2	9,798	-0.02%
2019/10/28	7	316.79	5	318.90	316.50	2	9,828	0.02%
2019/10/25	9	317.17	6	318.92	316.00	3	9,810	0.03%
2019/10/24	11	317.64	11	319.05	317.00	0	9,735	0.00%
2019/10/23	3	309.33	6	310.92	312.50	-3	9,601	-0.03%
2019/10/22	3	314.50	8	313.56	311.50	-5	9,502	-0.05%
2019/10/21	15	317.77	7	318.07	313.50	8	9,444	0.08%
2019/10/18	7	311.00	6	312.92	312.50	1	9,240	0.01%
2019/10/17	8	304.94	8	305.25	310.50	0	9,121	0.00%
2019/10/16	11	302.41	12	304.63	302.00	-1	9,068	-0.01%
2019/10/15	13	310.88	15	310.33	306.00	-2	8,890	-0.02%
2019/10/14	19.5	311.81	15	311.30	314.50	4.5	8,738	0.05%
2019/10/09	18	297.72	21	298.90	301.50	-3	8,561	-0.04%
2019/10/08	13	284.00	22	284.55	298.50	-9	8,237	-0.11%
2019/10/07	5	273.20	18	270.47	276.00	-13	7,784	-0.17%
2019/10/04	17	266.09	10	268.20	261.00	7	7,557	0.09%
2019/10/03	9	265.44	5	267.90	265.50	4	7,488	0.05%
2019/10/02	13	267.92	31	267.65	269.00	-18	7,398	-0.24%
2019/10/01	13	263.96	22	257.98	268.00	-9	7,267	-0.12%
2019/09/27	18	244.36	18	244.44	246.50	0	6,985	0.00%
2019/09/26	27	239.50	14	238.36	238.50	13	6,770	0.19%
2019/09/25	2	228.50	3	230.83	229.50	-1	6,527	-0.02%
2019/09/24	1	231.50	2	234.25	231.50	-1	6,602	-0.02%
2019/09/20	5	232.80	3	234.67	233.50	2	6,677	0.03%
2019/09/19	1	232.50	3	234.00	232.00	-2	6,633	-0.03%
2019/09/18	3	232.50	3	235.00	232.50	0	6,690	0.00%
2019/09/17	6	235.50	6	239.17	233.50	0	6,698	0.00%
2019/09/16	5	229.80	0	0.00	231.50	5	6,647	0.08%
2019/09/12	2	232.75	3	233.33	231.00	-1	6,833	-0.01%
2019/09/11	2	229.75	6	231.17	230.00	-4	6,911	-0.06%
2019/09/10	15	230.73	3	230.33	228.50	12	6,957	0.17%
2019/09/09	4	235.50	1	236.00	233.00	3	7,005	0.04%
2019/09/06	10	239.10	5	241.90	237.00	5	6,985	0.07%
2019/09/05	10	237.70	13	239.42	238.00	-3	6,921	-0.04%
2019/09/04	5	235.80	5	235.60	234.50	0	6,792	0.00%
2019/09/03	9	234.61	3	236.17	235.50	6	6,765	0.09%
2019/09/02	17	234.94	12	235.63	236.00	5	6,703	0.07%
2019/08/30	8	215.69	17	220.50	227.00	-9	6,498	-0.14%
2019/08/29	1	204.50	13	204.92	206.50	-12	6,338	-0.19%
2019/08/28	3	204.83	7	205.21	204.50	-4	6,369	-0.06%
2019/08/27	7	207.79	15	209.90	203.00	-8	6,348	-0.13%
2019/08/26	8	211.13	21	211.07	209.00	-13	6,334	-0.21%
2019/08/23	59	257.19	48	258.69	258.00	11	6,231	0.18%
2019/08/22	5	255.40	3	258.17	253.00	2	6,180	0.03%
2019/08/21	7	262.07	2	262.75	257.50	5	6,140	0.08%
2019/08/20	4	265.75	24	265.67	265.50	-20	6,076	-0.33%
2019/08/19	5	264.20	7	265.29	264.50	-2	6,067	-0.03%
2019/08/16	2	264.50	0	0.00	263.50	2	6,169	0.03%
2019/08/15	2	264.50	0	0.00	264.50	2	6,197	0.03%
2019/08/14	4	269.75	6	272.75	268.50	-2	6,242	-0.03%
2019/08/13	5	264.90	2	267.00	266.50	3	6,223	0.05%
2019/08/12	41	265.85	11	261.50	268.50	30	6,311	0.48%
2019/08/08	3	255.50	16	255.06	257.00	-13	6,341	-0.20%
2019/08/07	5	254.20	6	253.42	250.50	-1	6,380	-0.02%
2019/08/06	4	256.50	3	258.17	258.50	1	6,530	0.02%
2019/08/05	22	266.52	11	263.64	260.00	11	6,653	0.17%
2019/08/02	2	259.50	14	259.00	257.50	-12	6,659	-0.18%
2019/08/01	37	268.51	26	266.27	266.00	11	6,678	0.16%
2019/07/31	5	263.00	3	264.67	266.00	2	6,735	0.03%
2019/07/30	7	263.36	12	263.96	264.50	-5	6,751	-0.07%
2019/07/29	8	257.88	6	259.75	258.50	2	6,693	0.03%
2019/07/26	4	258.13	4	259.13	259.50	0	6,791	0.00%
2019/07/25	3	256.67	4	255.75	258.00	-1	6,811	-0.01%
2019/07/24	6	256.67	7	258.93	255.50	-1	6,857	-0.01%
2019/07/23	7	255.43	6	256.17	255.00	1	7,072	0.01%
2019/07/22	4	253.38	2	255.00	253.00	2	7,114	0.03%
2019/07/19	6	259.25	3	262.17	257.50	3	7,278	0.04%
2019/07/18	5	260.90	5	260.60	259.00	0	7,308	0.00%
2019/07/17	4	267.00	2	270.00	267.00	2	7,339	0.03%
2019/07/16	3	269.50	4	269.88	269.50	-1	7,398	-0.01%
2019/07/15	4	267.63	2	266.25	267.50	2	7,462	0.03%
2019/07/12	1	272.00	2	273.50	273.50	-1	7,635	-0.01%
2019/07/11	4.1	271.87	3	272.50	271.50	1.1	7,939	0.01%
2019/07/10	4	269.00	7	267.43	269.00	-3	7,981	-0.04%
2019/07/09	5	268.00	4	264.75	264.00	1	7,998	0.01%
2019/07/08	1	276.00	4	277.63	275.00	-3	7,963	-0.04%
2019/07/05	5	277.90	4	279.38	278.00	1	8,066	0.01%
2019/07/04	13	277.46	12	276.21	277.00	1	8,069	0.01%
2019/07/03	6	270.67	5	271.50	270.00	1	8,107	0.01%
2019/07/02	10	271.65	5	272.20	271.50	5	8,194	0.06%
2019/07/01	1	271.00	11	270.95	272.50	-10	8,287	-0.12%
2019/06/28	6	264.42	2	266.50	264.00	4	8,235	0.05%
2019/06/27	5	268.60	4	268.13	267.50	1	8,232	0.01%
2019/06/26	5	264.90	6	265.33	266.00	-1	8,216	-0.01%
2019/06/25	3	268.50	10	267.90	263.50	-7	8,208	-0.09%
2019/06/24	6	268.67	4	268.88	271.00	2	8,203	0.02%
2019/06/21	2	268.25	3	267.17	267.50	-1	8,223	-0.01%
2019/06/20	10	271.25	8	271.63	270.00	2	8,264	0.02%
2019/06/19	7	263.43	7	263.14	264.00	0	8,166	0.00%
2019/06/18	4	260.38	1	263.00	258.00	3	8,118	0.04%
2019/06/17	14	259.07	14	256.00	261.00	0	8,121	0.00%
2019/06/14	6	250.67	7	250.43	251.00	-1	8,100	-0.01%
2019/06/13	2	246.75	2	248.75	247.00	0	8,139	0.00%
2019/06/12	5	248.50	4	248.75	249.00	1	8,412	0.01%
2019/06/11	5	250.30	2	251.25	251.50	3	8,450	0.04%
2019/06/10	3	251.00	5	250.30	251.00	-2	8,413	-0.02%
2019/06/06	5	249.50	1	245.00	245.00	4	8,470	0.05%
2019/06/05	6	264.75	7	268.86	256.00	-1	8,406	-0.01%
2019/06/04	4	264.00	3	265.33	263.50	1	8,298	0.01%
2019/06/03	9	259.33	7	260.79	262.00	2	8,309	0.02%
2019/05/31	9	257.17	9.1	255.07	261.00	-0.1	8,295	0.00%
2019/05/30	6	254.67	5	253.80	251.00	1	8,268	0.01%
2019/05/29	9	251.06	11	249.23	255.00	-2	8,300	-0.02%
2019/05/28	3	244.67	2	247.00	245.50	1	8,516	0.01%
2019/05/27	9	243.39	8	244.94	245.00	1	8,683	0.01%
2019/05/24	4	245.50	6	244.25	242.00	-2	8,740	-0.02%
2019/05/23	8	244.94	9	245.17	244.50	-1	8,862	-0.01%
2019/05/22	6	258.25	3	253.83	253.50	3	8,826	0.03%
2019/05/21	4	254.25	5	254.20	258.00	-1	8,950	-0.01%
2019/05/20	4	251.50	5	252.00	251.50	-1	8,962	-0.01%
2019/05/17	7	249.64	12	251.17	249.50	-5	9,055	-0.06%
2019/05/16	18	252.88	15	252.13	249.00	3	9,151	0.03%
2019/05/15	7	260.50	5	260.50	259.00	2	9,247	0.02%
2019/05/14	10	255.25	15	256.70	258.00	-5	9,619	-0.05%
2019/05/13	17	268.99	11	267.73	259.50	6	9,767	0.06%
2019/05/10	9	280.83	11	285.14	280.50	-2	9,627	-0.02%
2019/05/09	12	289.50	13	287.85	286.00	-1	9,500	-0.01%
2019/05/08	4	288.25	9	291.06	294.50	-5	9,514	-0.05%
2019/05/07	5	294.80	4	296.88	293.00	1	9,594	0.01%
2019/05/06	8	292.19	6	294.33	293.50	2	9,807	0.02%
2019/05/03	11	299.77	9	299.83	300.00	2	9,747	0.02%
2019/05/02	3	301.83	3	303.00	303.50	0	9,674	0.00%
2019/04/30	7	303.21	10	302.90	304.50	-3	9,690	-0.03%
2019/04/29	14	305.96	5	306.60	300.50	9	9,725	0.09%
2019/04/26	5	317.00	5	319.70	319.00	0	9,583	0.00%
2019/04/25	7	309.86	8	312.88	321.50	-1	9,624	-0.01%
2019/04/24	5	321.20	5	320.20	319.50	0	9,552	0.00%
2019/04/23	6	322.17	3	321.67	321.50	3	9,640	0.03%
2019/04/22	9	330.44	4	333.75	327.50	5	9,626	0.05%
2019/04/19	6	330.17	7	332.57	333.50	-1	9,748	-0.01%
2019/04/18	19	342.84	15	340.30	331.00	4	9,862	0.04%
2019/04/17	14	343.57	19	340.34	345.00	-5	9,990	-0.05%
2019/04/16	3	331.67	4	333.50	332.50	-1	9,759	-0.01%
2019/04/15	2	330.50	4	331.00	330.50	-2	9,814	-0.02%
2019/04/12	0	0.00	1	326.00	326.00	-1	10,131	-0.01%
2019/04/11	10	330.95	13	333.81	329.00	-3	10,283	-0.03%
2019/04/10	9	327.94	10	328.30	329.00	-1	10,265	-0.01%
2019/04/09	21	331.69	18	331.44	330.00	3	10,321	0.03%
2019/04/08	11	329.55	6	335.83	324.50	5	10,433	0.05%
2019/04/03	9	331.00	11	326.68	330.00	-2	10,555	-0.02%
2019/04/02	5	321.30	3	322.83	320.00	2	10,591	0.02%
2019/04/01	3	323.67	4	321.75	321.00	-1	10,685	-0.01%
2019/03/29	9	323.78	7	325.64	323.00	2	10,728	0.02%
2019/03/28	2	322.25	2	324.25	322.00	0	10,981	0.00%
2019/03/27	6	322.75	5	324.90	324.00	1	11,222	0.01%
2019/03/26	2	323.00	4	321.50	323.00	-2	11,369	-0.02%
2019/03/25	8	320.25	3	320.83	318.00	5	11,539	0.04%
2019/03/22	8	334.81	7	338.21	331.00	1	11,684	0.01%
2019/03/21	4	334.50	5	334.60	334.50	-1	11,979	-0.01%
2019/03/20	7	333.86	11.2	335.89	334.50	-4.2	12,400	-0.03%
2019/03/19	6	334.67	1	335.50	333.50	5	12,527	0.04%
2019/03/18	4	346.63	5	349.70	341.00	-1	12,700	-0.01%
2019/03/15	18	347.94	15.1	349.72	345.50	3	12,962	0.02%
2019/03/14	7	335.93	32	339.88	339.00	-25	12,989	-0.19%
2019/03/13	28	335.23	5	334.90	338.00	23	13,305	0.17%
2019/03/12	5	336.40	3.1	341.34	332.00	2	13,549	0.01%
2019/03/11	5	338.70	6	333.67	339.50	-1	13,804	-0.01%
2019/03/08	2	330.00	3	333.50	336.50	-1	14,058	-0.01%
2019/03/07	8.1	332.85	8	338.56	336.00	0.1	14,258	0.00%
2019/03/06	5	341.70	6	344.00	339.50	-1	14,670	-0.01%
2019/03/05	7	341.93	6	345.50	340.00	1	15,102	0.01%
2019/03/04	3	343.50	4	347.88	349.50	-1	15,341	-0.01%
2019/02/27	18	352.22	15	350.90	346.00	3	15,421	0.02%
2019/02/26	19	378.13	19	380.00	372.00	0	15,363	0.00%
2019/02/25	6	376.33	5	380.10	375.00	1	15,588	0.01%
2019/02/22	13	378.54	8	380.13	375.50	5	15,898	0.03%
2019/02/21	7	375.57	11	376.45	381.00	-4	15,977	-0.03%
2019/02/20	12	376.13	14	377.36	373.00	-2	16,022	-0.01%
2019/02/19	9	368.17	8	370.63	368.00	1	16,155	0.01%
2019/02/18	8	370.25	11	369.27	371.50	-3	16,227	-0.02%
2019/02/15	11	364.82	9	362.28	360.00	2	16,313	0.01%
2019/02/14	12	377.83	10	380.20	375.50	2	16,411	0.01%
2019/02/13	17	375.59	17	368.50	382.50	0	16,498	0.00%
2019/02/12	17	347.35	14	344.21	352.00	3	16,465	0.02%
2019/02/11	6	326.17	7	326.36	328.00	-1	16,537	-0.01%
2019/01/30	5	322.40	6	323.83	321.50	-1	17,013	-0.01%
2019/01/29	5	320.20	3	321.00	321.00	2	17,472	0.01%
2019/01/28	12	332.63	12	334.17	328.00	0	17,718	0.00%
2019/01/25	9	327.83	11	322.68	328.50	-2	18,290	-0.01%
2019/01/24	2	315.50	3	317.83	315.00	-1	18,538	-0.01%
2019/01/23	4	314.25	2	316.25	316.50	2	19,031	0.01%
2019/01/22	4	316.63	5	318.90	316.50	-1	19,435	-0.01%
2019/01/21	8	321.38	8	325.25	320.00	0	19,803	0.00%
2019/01/18	5	318.20	7	318.14	318.50	-2	20,210	-0.01%
2019/01/17	10	316.75	9	321.67	313.50	1	20,494	0.00%
2019/01/16	6	317.83	5	317.70	317.50	1	20,815	0.00%
2019/01/15	7	313.86	10	312.95	314.00	-3	21,044	-0.01%
2019/01/14	1	303.50	1	307.00	307.00	0	21,175	0.00%
2019/01/11	8	307.38	14	309.54	306.00	-6	21,492	-0.03%
2019/01/10	15	305.43	13	306.23	304.50	2	21,530	0.01%
2019/01/09	17	310.47	13	305.58	303.50	4	21,682	0.02%
2019/01/08	2	295.25	1	296.50	294.00	1	21,582	0.00%
2019/01/07	9.1	296.78	9	299.00	296.50	0.1	21,821	0.00%
2019/01/04	10	290.00	15	290.67	289.50	-5	22,086	-0.02%
2019/01/03	17	306.74	22	307.05	303.00	-5	22,148	-0.02%
2019/01/02	2.2	315.18	1	323.00	314.00	1.2	22,326	0.01%
2018/12/28	3	319.67	1	325.00	319.00	2	22,743	0.01%
2018/12/27	14	323.04	22	325.02	321.00	-8	23,057	-0.03%
2018/12/26	27	330.11	8	328.63	314.00	19	23,010	0.08%
2018/12/25	8	327.06	13	321.77	328.50	-5	22,973	-0.02%
2018/12/24	2	320.25	4	327.00	331.00	-2	23,045	-0.01%
2018/12/22	6	323.08	0	0.00	322.50	6	23,071	0.03%
2018/12/21	24.1	316.50	21	315.33	328.00	3.1	23,401	0.01%
2018/12/20	7	310.36	6	315.50	314.00	1	23,379	0.00%
2018/12/19	17	325.29	11	324.91	320.00	6	23,332	0.03%
2018/12/18	8	316.13	9	315.22	320.00	-1	23,364	0.00%
2018/12/17	7	317.14	7	319.79	321.50	0	23,451	0.00%
2018/12/14	21	307.64	26	307.02	320.00	-5	23,654	-0.02%
2018/12/13	27	324.06	23	323.72	314.50	4	23,631	0.02%
2018/12/12	12	339.54	8	340.44	338.50	4	23,390	0.02%
2018/12/11	16	326.69	16	328.84	332.00	0	23,313	0.00%
2018/12/10	7	334.00	10	335.05	323.50	-3	23,451	-0.01%
2018/12/07	17	350.79	21	352.79	356.50	-4	23,309	-0.02%
2018/12/06	20	367.30	13	364.58	349.50	7	23,214	0.03%
2018/12/05	12	386.71	14	389.46	388.00	-2	23,066	-0.01%
2018/12/04	37	409.32	29	409.21	401.50	8	23,116	0.03%
2018/12/03	8	395.63	12	396.54	407.00	-4	23,138	-0.02%
2018/11/30	14	365.50	27	365.59	370.00	-13	23,150	-0.06%
2018/11/29	39	365.88	40	365.69	359.50	-1	23,039	0.00%
2018/11/28	28	355.30	20	350.80	357.50	8	22,901	0.03%
2018/11/27	28	338.43	29	332.45	340.00	-1	22,647	0.00%
2018/11/26	9	323.83	11	325.95	327.00	-2	22,440	-0.01%
2018/11/23	38	326.09	37	328.73	319.00	1	22,378	0.00%
2018/11/22	18	340.86	17	345.32	332.00	1	22,313	0.00%
2018/11/21	14	333.07	15	323.83	340.00	-1	22,117	0.00%
2018/11/20	12	318.71	11	318.64	321.00	1	21,995	0.00%
2018/11/19	3	312.33	4	316.00	317.50	-1	21,950	0.00%
2018/11/16	13	318.08	11	316.77	310.00	2	21,979	0.01%
2018/11/15	5	309.50	7	309.00	312.00	-2	21,801	-0.01%
2018/11/14	29	312.84	29	310.40	306.00	0	21,837	0.00%
2018/11/13	12	301.75	15	299.50	311.00	-3	21,884	-0.01%
2018/11/12	5	308.50	3	309.67	310.00	2	21,928	0.01%
2018/11/09	35	325.04	33	323.92	329.00	2	21,966	0.01%
2018/11/08	18	338.17	18	340.22	324.00	0	21,832	0.00%
2018/11/07	38	321.91	37	319.72	331.00	1	21,787	0.00%
2018/11/06	32	325.25	35	329.64	308.00	-3	21,693	-0.01%
2018/11/05	7	337.79	10	339.70	340.00	-3	21,585	-0.01%
2018/11/02	27	361.72	18	362.50	345.50	9	21,659	0.04%
2018/11/01	15	340.40	17	334.71	347.00	-2	21,253	-0.01%
2018/10/31	14	318.36	17	312.76	315.50	-3	20,947	-0.01%
2018/10/30	13	307.69	10	306.50	298.00	3	20,601	0.01%
2018/10/29	11	322.36	5	324.60	320.00	6	20,523	0.03%
2018/10/26	7	323.57	10	321.85	324.00	-3	20,366	-0.01%
2018/10/25	3	324.83	6	322.33	315.50	-3	20,022	-0.01%
2018/10/24	6	361.92	8	364.31	349.00	-2	19,958	-0.01%
2018/10/23	9	384.39	8	379.19	366.00	1	19,663	0.01%
2018/10/22	10	387.55	13	388.65	390.00	-3	19,377	-0.02%
2018/10/19	6	395.00	7	397.07	394.00	-1	19,227	-0.01%
2018/10/18	8	422.81	7	424.29	421.50	1	18,942	0.01%
2018/10/17	11	433.32	10	437.75	418.00	1	18,861	0.01%
2018/10/16	6	418.08	8	419.50	419.00	-2	18,685	-0.01%
2018/10/15	10	417.20	9	424.44	410.00	1	18,626	0.01%
2018/10/12	16	410.66	14.1	406.21	415.00	1.9	18,516	0.01%
2018/10/11	6.1	390.70	4	394.63	388.00	2.1	18,424	0.01%
2018/10/09	15	414.83	21	411.93	423.50	-6	18,235	-0.03%
2018/10/08	16	393.47	18	396.19	404.00	-2	17,981	-0.01%
2018/10/05	13	422.85	13	424.00	403.00	0	17,564	0.00%
2018/10/04	13.1	449.63	10	457.25	446.00	3.1	17,277	0.02%
2018/10/03	11	454.82	11	457.82	451.00	0	17,402	0.00%
2018/10/02	32	472.98	29	470.07	458.00	3	17,240	0.02%
2018/10/01	9	463.44	10	462.25	470.00	-1	17,144	-0.01%
2018/09/28	11	461.27	13	469.42	459.00	-2	17,136	-0.01%
2018/09/27	10	476.80	19	478.74	466.00	-9	16,819	-0.05%
2018/09/26	8	500.25	8	502.94	490.00	0	16,641	0.00%
2018/09/25	11	514.45	14	511.71	506.00	-3	16,651	-0.02%
2018/09/21	16	506.88	11	505.18	514.00	5	16,571	0.03%
2018/09/20	24	487.27	25	482.54	490.00	-1	16,382	-0.01%
2018/09/19	15	496.93	21	509.43	479.00	-6	15,986	-0.04%
2018/09/18	6	512.00	7	511.43	501.00	-1	15,768	-0.01%
2018/09/17	4	527.25	3	532.67	533.00	1	15,646	0.01%
2018/09/14	19	529.37	12	516.25	534.00	7	15,608	0.04%
2018/09/13	6	531.50	6	538.00	508.00	0	15,358	0.00%
2018/09/12	6	527.83	7	529.29	528.00	-1	15,240	-0.01%
2018/09/11	13.1	550.05	15	550.47	546.00	-1.9	15,244	-0.01%
2018/09/10	26	542.69	38	533.95	532.00	-12	15,046	-0.08%
2018/09/07	11	570.08	9	569.00	545.00	2	14,799	0.01%
2018/09/06	43.1	613.86	36	603.39	595.00	7.1	14,466	0.05%
2018/09/05	11	622.00	10	633.80	611.00	1	14,238	0.01%
2018/09/04	58	618.05	58	621.97	630.00	0	14,222	0.00%
2018/09/03	9.1	654.50	35	665.43	629.00	-25.9	13,956	-0.19%
2018/08/31	25	698.16	5	700.20	698.00	20	13,827	0.14%
2018/08/30	15	704.53	16	699.56	696.00	-1	13,859	-0.01%
2018/08/29	56	694.88	45	700.11	705.00	11	13,851	0.08%
2018/08/28	13	689.00	12.2	690.65	675.00	0.9	13,739	0.01%
2018/08/27	11	689.00	5	673.00	695.00	6	13,582	0.04%
2018/08/24	5	639.60	6	639.67	643.00	-1	13,402	-0.01%
2018/08/23	3.1	637.35	3	641.00	628.00	0.1	13,317	0.00%
2018/08/22	2	660.50	2	667.00	650.00	0	13,214	0.00%
2018/08/21	4	666.25	4	667.25	673.00	0	13,070	0.00%
2018/08/20	7	627.90	24	633.63	662.00	-17	12,901	-0.13%
2018/08/17	19	669.68	21.4	653.63	630.00	-2.4	12,641	-0.02%
2018/08/16	39	636.54	34	642.94	663.00	5	12,302	0.04%
2018/08/15	5	612.60	5	616.60	610.00	0	12,018	0.00%
2018/08/14	11.1	622.05	17	623.00	637.00	-5.9	11,792	-0.05%
2018/08/13	4	603.50	3	605.61	597.00	1	11,467	0.01%
2018/08/10	11	677.27	12	670.17	651.00	-1	11,084	-0.01%
2018/08/09	7.2	721.53	4	727.75	720.00	3.2	10,698	0.03%
2018/08/08	15	750.38	15.1	760.91	742.00	-0.1	10,347	0.00%
2018/08/07	7	738.86	2	741.50	788.00	5	10,030	0.05%
2018/08/06	9	741.00	7	738.14	724.00	2	10,095	0.02%
2018/08/03	8	714.13	8	718.38	730.00	0	10,156	0.00%
2018/08/02	6.1	753.74	26	721.81	716.00	-19.9	9,950	-0.20%
2018/08/01	8	786.88	3	795.33	795.00	5	9,883	0.05%
2018/07/31	8	806.36	6	797.50	781.00	2	9,829	0.02%
2018/07/30	15	871.07	1	893.00	840.00	14	9,636	0.15%
2018/07/27	3	917.00	5	926.60	933.00	-2	9,581	-0.02%
2018/07/26	3	922.00	2.1	933.53	915.00	0.9	9,643	0.01%
2018/07/25	2	912.50	4	910.50	925.00	-2	9,619	-0.02%
2018/07/24	5	870.80	6.1	874.50	893.00	-1.1	9,720	-0.01%
2018/07/23	7	815.00	14	828.79	843.00	-7	9,844	-0.07%
2018/07/20	12	864.42	3.1	856.87	812.00	8.9	9,892	0.09%
2018/07/19	2	872.34	7	878.14	892.00	-5	9,848	-0.05%
2018/07/18	13.1	878.06	8	879.13	860.00	5.1	9,781	0.05%
2018/07/17	18.1	923.67	9	910.78	904.00	9.1	9,682	0.09%
2018/07/16	23	966.17	7	980.29	962.00	16	9,580	0.17%
2018/07/13	4	1017.50	6	1012.50	998.00	-2	9,632	-0.02%
2018/07/12	8	990.50	6	991.17	1005.00	2	9,608	0.02%
2018/07/11	10	989.00	4	995.00	965.00	6	9,508	0.06%
2018/07/10	3	1038.33	3	1036.67	1045.00	0	9,173	0.00%
2018/07/09	10	1034.50	14	1044.29	1020.00	-4	9,168	-0.04%
2018/07/06	1	1150.00	4	1152.50	1175.00	-3	9,120	-0.03%
2018/07/05	2	1192.50	2	1210.00	1115.00	0	9,021	0.00%
2018/07/04	13	1181.15	3	1185.00	1180.00	10	8,974	0.11%
2018/07/03	6	1250.83	5	1197.00	1165.00	1	8,943	0.01%
2018/07/02	1	1165.00	3	1181.67	1230.00	-2	8,742	-0.02%
2018/06/29	3	1121.67	3	1103.33	1125.00	0	8,658	0.00%
2018/06/28	2	1027.50	4	1042.50	1055.00	-2	8,572	-0.02%
2018/06/27	8	1045.63	7	1072.14	1020.00	1	8,554	0.01%
2018/06/26	5	952.20	7	965.71	1035.00	-2	8,482	-0.02%
2018/06/25	1	941.00	2	961.00	949.00	-1	8,446	-0.01%
2018/06/22	10	964.90	24	952.58	942.00	-14	8,464	-0.17%
2018/06/21	3	1020.00	2	1013.50	987.00	1	8,456	0.01%
2018/06/20	6	978.17	5	974.80	1010.00	1	8,485	0.01%
2018/06/19	5	1102.00	4	1076.25	1035.00	1	8,404	0.01%
2018/06/15	3	1091.67	4	1092.50	1135.00	-1	8,410	-0.01%
2018/06/14	3	1126.67	2	1132.50	1080.00	1	8,400	0.01%
2018/06/13	4	1103.75	3	1098.33	1130.00	1	8,377	0.01%
2018/06/12	22	1204.77	4	1185.00	1135.00	18	8,374	0.21%
2018/06/11	2	1217.50	2	1230.00	1210.00	0	8,254	0.00%
2018/06/08	3	1210.00	2	1210.00	1180.00	1	8,214	0.01%
2018/06/07	5	1152.00	6	1168.33	1230.00	-1	8,254	-0.01%
2018/06/06	2	1110.00	3	1090.00	1125.00	-1	8,199	-0.01%
2018/06/05	4	1035.00	4	1047.50	1025.00	0	8,160	0.00%
2018/06/04	2	1070.00	2	1055.00	1070.00	0	8,132	0.00%
2018/06/01	7	960.71	7	968.00	982.00	0	8,189	0.00%
2018/05/31	5	1026.60	4	1006.75	951.00	1	8,259	0.01%
2018/05/30	2	1025.00	2	1027.50	1035.00	0	8,238	0.00%
2018/05/29	1	1050.00	1	1065.00	1090.00	0	8,203	0.00%
2018/05/28	2	999.50	3	1035.00	1065.00	-1	8,265	-0.01%
2018/05/25	1	980.00	1	965.00	969.00	0	8,376	0.00%
2018/05/24	2	884.00	2	906.50	913.00	0	8,482	0.00%
2018/05/23	7	938.14	6	907.67	883.00	1	8,545	0.01%
2018/05/21	0	0.00	1	950.00	974.00	-1	8,574	-0.01%
2018/05/18	2	868.50	7	892.57	886.00	-5	8,598	-0.06%
2018/05/17	1	849.00	10	849.00	844.00	-9	8,572	-0.10%
2018/05/16	3	937.00	0	0.00	926.00	3	8,565	0.04%
2018/05/14	0	0.00	4	912.75	913.00	-4	8,578	-0.05%
2018/05/11	10	854.60	7	849.14	830.00	3	8,639	0.03%
2018/05/10	6	811.50	10	819.40	845.00	-4	8,382	-0.05%
2018/05/09	7	760.29	6	754.33	769.00	1	8,193	0.01%
2018/05/08	5	729.80	4	721.75	718.00	1	8,066	0.01%
2018/05/07	3	716.33	4	718.50	741.00	-1	7,911	-0.01%
2018/05/04	3	670.00	4	674.50	674.00	-1	7,867	-0.01%
2018/05/03	21	649.05	7	652.14	653.00	14	7,785	0.18%
2018/05/02	3	653.00	2	649.50	655.00	1	7,734	0.01%
2018/04/30	4	632.00	6	630.67	627.00	-2	7,707	-0.03%
2018/04/26	5	612.60	9	606.44	593.00	-4	7,738	-0.05%
2018/04/25	21	614.62	11	613.36	584.00	10	7,584	0.13%
2018/04/24	10	654.80	8	654.63	639.00	2	7,374	0.03%
2018/04/23	2	638.50	4	660.00	684.00	-2	7,193	-0.03%
2018/04/20	2	633.00	12	638.67	622.00	-10	7,192	-0.14%
2018/04/19	15	678.00	5.1	680.29	650.00	9.9	7,135	0.14%
2018/04/18	8.1	639.68	6	628.17	664.00	2.1	6,969	0.03%
2018/04/17	1	617.00	1	630.00	604.00	0	6,938	0.00%
2018/04/16	0	0.00	1	585.00	616.00	-1	6,791	-0.01%
2018/04/13	1	560.00	2	561.50	560.00	-1	6,736	-0.01%
2018/04/12	2	551.00	4	549.25	552.00	-2	6,707	-0.03%
2018/04/11	1	552.00	1	558.00	544.00	0	6,723	0.00%
2018/04/10	1	545.00	2	548.00	545.00	-1	6,796	-0.01%
2018/04/09	0	0.00	1	514.00	532.00	-1	6,716	-0.01%
2018/04/03	4	501.25	4	507.88	511.00	0	6,666	0.00%
2018/04/02	2	515.50	0	0.00	503.00	2	6,673	0.03%
2018/03/31	1	530.00	0	0.00	522.00	1	6,625	0.02%
2018/03/29	0	0.00	1	505.00	520.00	-1	6,608	-0.02%
2018/03/28	1	489.50	1	499.00	495.00	0	6,563	0.00%
2018/03/27	3	501.83	3	497.00	503.00	0	6,542	0.00%
2018/03/26	1	495.00	0	0.00	475.00	1	6,466	0.02%
2018/03/23	1	495.00	3	499.50	484.00	-2	6,424	-0.03%
2018/03/22	2	506.50	6	509.17	507.00	-4	6,438	-0.06%
2018/03/21	3	481.83	2	477.25	488.00	1	6,366	0.02%
2018/03/20	9	456.94	10	453.30	467.00	-1	6,256	-0.02%
2018/03/19	1	440.00	3	438.67	441.00	-2	6,150	-0.03%
2018/03/14	5	417.10	2	405.50	405.50	3	6,045	0.05%
2018/03/13	0	0.00	1	414.50	419.00	-1	6,009	-0.02%
2018/03/12	1	412.00	1	417.50	410.00	0	5,998	0.00%
2018/03/09	3	413.33	5	405.90	405.50	-2	5,986	-0.03%
2018/03/08	2	401.00	1	401.00	400.50	1	5,903	0.02%
2018/03/07	1	396.00	2	388.50	393.50	-1	5,856	-0.02%
2018/03/06	4	381.50	1	385.00	383.50	3	5,819	0.05%
2018/03/05	3	376.00	4	377.00	377.00	-1	6,084	-0.02%
2018/03/02	1	374.50	1	349.50	365.50	0	6,006	0.00%
2018/03/01	2	334.25	2	335.75	346.00	0	5,882	0.00%
2018/02/27	3	328.33	4	329.63	330.50	-1	5,833	-0.02%
2018/02/26	6	328.58	2	326.00	325.00	4	5,824	0.07%
2018/02/23	6	333.75	5	331.50	325.00	1	5,726	0.02%
2018/02/21	2	326.00	3	323.33	326.00	-1	5,491	-0.02%
2018/02/12	2	324.50	21.2	332.14	312.00	-19.2	5,437	-0.35%
2018/02/09	21	330.24	0	0.00	331.50	21	5,426	0.39%
2018/02/08	2	348.00	3	350.00	348.00	-1	5,406	-0.02%
2018/02/07	2	365.00	4	372.00	357.50	-2	5,364	-0.04%
2018/02/06	7	364.79	15	368.97	354.00	-8	5,307	-0.15%
2018/02/05	6	385.83	13	386.92	385.00	-7	5,207	-0.13%
2018/02/02	13	403.42	4	403.63	400.00	9	5,176	0.17%
2018/01/31	6	373.42	30	373.02	387.00	-24	5,049	-0.48%
2018/01/30	10	373.30	9	374.72	373.00	1	5,001	0.02%
2018/01/29	6	379.00	7	380.21	382.50	-1	4,960	-0.02%
2018/01/26	13	384.08	7	385.64	373.00	6	4,892	0.12%
2018/01/25	1	397.00	2	393.50	395.50	-1	4,805	-0.02%
2018/01/24	3	399.00	22	396.43	397.00	-19	4,794	-0.40%
2018/01/23	5	415.40	5	419.60	395.00	0	4,728	0.00%
2018/01/22	8	403.69	11	400.91	415.00	-3	4,613	-0.07%
2018/01/19	2	366.75	5	372.00	389.00	-3	4,490	-0.07%
2018/01/18	6	359.58	8	361.75	362.00	-2	4,482	-0.04%
2018/01/17	7	353.29	5	356.50	355.00	2	4,397	0.05%
2018/01/16	6	345.25	8	352.75	360.50	-2	4,332	-0.05%
2018/01/15	18	358.67	5.5	354.99	354.00	12.5	4,165	0.30%
2018/01/12	7	385.29	3	378.50	375.00	4	4,073	0.10%
2018/01/11	3	390.50	3	394.00	386.50	0	4,022	0.00%
2018/01/10	15	382.27	4	387.75	379.50	11	3,929	0.28%
2018/01/09	1	393.00	1	401.00	394.00	0	3,907	0.00%
2018/01/08	1	398.00	1	403.50	400.00	0	3,857	0.00%
2018/01/05	4	401.75	5	394.50	404.00	-1	3,856	-0.03%
2018/01/04	18	408.50	7	404.50	398.50	11	3,820	0.29%
2018/01/03	20	367.65	3	374.00	389.00	17	3,730	0.46%
2018/01/02	4	352.00	3	348.50	354.00	1	3,684	0.03%