國巨 (2327)-凱基-豐中券商分點個股進出

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

國巨

(2327)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

國巨 (2327)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/17	1	531.00	0	0.00	527.00	1	2,583	0.04%
2024/12/16	1	518.00	1	520.00	520.00	0	2,581	0.00%
2024/12/13	1	518.15	1	517.00	515.00	0	2,578	0.00%
2024/12/12	5.2	530.72	1	526.00	526.00	4.2	2,569	0.16%
2024/12/11	0.9	531.44	0	0.00	528.00	0.9	2,600	0.03%
2024/12/10	4	540.75	0	0.00	538.00	4	2,602	0.15%
2024/12/09	5	537.40	1	540.00	535.00	4	2,608	0.15%
2024/12/06	3.3	536.98	0	0.00	536.00	3.3	2,626	0.12%
2024/12/05	1.3	549.07	2	548.00	542.00	-0.7	2,627	-0.03%
2024/12/04	1.1	534.46	3	544.66	545.00	-2	2,575	-0.08%
2024/12/03	3	528.67	0	530.00	525.00	3	2,554	0.12%
2024/12/02	1	525.02	0	527.00	520.00	1	2,508	0.04%
2024/11/28	2.3	507.62	0	0.00	508.00	2.3	2,485	0.09%
2024/11/27	0.1	526.43	0	0.00	521.00	0.1	2,427	0.01%
2024/11/26	0	539.00	0	0.00	535.00	0	2,416	0.00%
2024/11/22	0	0.00	11	537.09	537.00	-11	2,426	-0.45%
2024/11/21	2	533.00	1	534.00	534.00	1	2,434	0.04%
2024/11/20	0	532.00	0	0.00	526.00	0	2,440	0.00%
2024/11/19	0.2	534.14	0	536.00	535.00	0.2	2,441	0.01%
2024/11/18	1	533.99	0	0.00	530.00	1	2,446	0.04%
2024/11/15	11	534.18	0	0.00	533.00	11	2,444	0.45%
2024/11/14	2.1	535.67	0	0.00	534.00	2.1	2,453	0.09%
2024/11/13	0	553.00	1	553.01	551.00	-1	2,478	-0.04%
2024/11/12	11	548.73	1	546.00	545.00	10	2,489	0.40%
2024/11/11	10	545.01	10	557.00	557.00	0	2,477	0.00%
2024/11/08	7	555.29	0	556.00	548.00	7	2,477	0.28%
2024/11/07	12	541.17	10	551.00	551.00	2	2,473	0.08%
2024/11/06	1.1	534.00	0	0.00	534.00	1.1	2,465	0.04%
2024/11/05	0	0.00	1	538.03	538.00	-1	2,455	-0.04%
2024/11/04	0	0.00	0.4	547.00	543.00	-0.4	2,502	-0.02%
2024/11/01	3.2	540.81	0	0.00	545.00	3.2	2,541	0.13%
2024/10/30	3.2	562.06	0	0.00	558.00	3.2	2,536	0.13%
2024/10/29	1.2	591.88	0	0.00	591.00	1.2	2,439	0.05%
2024/10/28	0	0.00	0.2	612.98	613.00	-0.2	2,496	-0.01%
2024/10/24	0	0.00	0.2	611.00	610.00	-0.2	2,529	-0.01%
2024/10/23	0.1	611.00	0	0.00	614.00	0.1	2,571	0.00%
2024/10/22	0.1	623.00	0	0.00	620.00	0.1	2,568	0.00%
2024/10/21	1	626.00	0	0.00	628.00	1	2,584	0.04%
2024/10/18	0	0.00	0	625.00	624.00	0	2,619	0.00%
2024/10/17	0	618.00	0	0.00	619.00	0	2,623	0.00%
2024/10/16	2	618.00	2	621.00	621.00	0	2,633	0.00%
2024/10/15	0	0.00	0	624.57	625.00	0	2,708	0.00%
2024/10/14	0	0.00	1.2	617.57	618.00	-1.2	2,706	-0.04%
2024/10/11	0.3	608.17	0	0.00	604.00	0.3	2,736	0.01%
2024/10/09	0	0.00	0.1	616.00	611.00	-0.1	2,780	0.00%
2024/10/08	0.1	614.00	0	0.00	613.00	0.1	2,790	0.00%
2024/10/04	1.2	606.86	0	0.00	607.00	1.2	2,796	0.04%
2024/10/01	1	620.00	0	0.00	620.00	1	2,786	0.04%
2024/09/30	0.1	625.00	0	0.00	623.00	0.1	2,808	0.00%
2024/09/27	1.1	641.10	1	643.00	635.00	0.1	2,826	0.00%
2024/09/26	1	650.00	0	653.00	652.00	1	2,783	0.04%
2024/09/25	0	0.00	4	642.51	645.00	-4	2,759	-0.15%
2024/09/24	0.7	623.00	1.1	616.24	623.00	-0.5	2,720	-0.02%
2024/09/20	0.1	607.25	0	0.00	604.00	0.1	2,810	0.00%
2024/09/19	1	594.41	0	0.00	609.00	1	2,841	0.04%
2024/09/18	1	602.00	0	0.00	604.00	1	2,882	0.03%
2024/09/16	0	0.00	1.1	614.47	615.00	-1.1	2,982	-0.04%
2024/09/13	0	0.00	1.4	607.14	606.00	-1.4	2,983	-0.05%
2024/09/12	0	0.00	2	607.98	603.00	-2	3,001	-0.07%
2024/09/11	0	0.00	0	578.00	573.00	0	2,989	0.00%
2024/09/10	1.2	590.34	0	591.00	577.00	1.1	2,985	0.04%
2024/09/09	4	592.00	0	0.00	593.00	4	3,013	0.13%
2024/09/05	0.2	616.00	1	616.00	606.00	-0.8	2,994	-0.03%
2024/09/04	2	613.00	1	617.00	608.00	1	2,999	0.03%
2024/09/03	2	642.00	0	0.00	642.00	2	2,995	0.07%
2024/09/02	0	0.00	0.4	660.00	655.00	-0.4	3,001	-0.01%
2024/08/30	2	662.00	3	658.33	657.00	-1	3,019	-0.03%
2024/08/29	1	653.00	2.2	656.00	657.00	-1.2	3,016	-0.04%
2024/08/28	1	652.00	0	0.00	654.00	1	3,026	0.03%
2024/08/27	0	0.00	1	653.00	653.00	-1	3,092	-0.03%
2024/08/26	11	664.00	11.4	655.44	655.00	-0.4	3,098	-0.01%
2024/08/23	0.4	646.00	0.1	641.00	648.00	0.3	3,089	0.01%
2024/08/21	3	639.67	2	640.50	635.00	1	3,121	0.03%
2024/08/20	1.1	634.91	1.9	642.20	646.00	-0.8	3,118	-0.03%
2024/08/19	0.3	638.00	1	637.00	633.00	-0.7	3,112	-0.02%
2024/08/16	0.1	633.00	1	638.00	631.00	-0.9	3,111	-0.03%
2024/08/15	2.2	632.57	0	0.00	622.00	2.2	3,092	0.07%
2024/08/14	0	747.00	1.1	746.00	745.00	-1.1	3,046	-0.04%
2024/08/12	1	742.00	1.1	734.12	733.00	-0.1	3,039	0.00%
2024/08/09	4	738.75	3	743.00	727.00	1	3,045	0.03%
2024/08/08	0	0.00	0.1	713.00	701.00	-0.1	3,020	0.00%
2024/08/07	0	0.00	4	695.25	702.00	-4	3,001	-0.13%
2024/08/06	2.1	675.63	1	685.00	677.00	1.1	3,014	0.03%
2024/08/05	2.1	670.99	0.2	674.63	669.00	1.9	2,986	0.06%
2024/08/02	1.1	763.00	1	759.00	743.00	0.1	2,966	0.00%
2024/08/01	3	786.33	0.1	783.18	786.00	2.9	2,960	0.10%
2024/07/31	4	776.50	2.2	789.18	792.00	1.8	2,961	0.06%
2024/07/30	0.2	716.00	0	0.00	730.00	0.2	3,024	0.01%
2024/07/29	0.1	715.29	0	0.00	720.00	0.1	3,019	0.00%
2024/07/26	3.1	721.99	0	0.00	727.00	3.1	3,009	0.10%
2024/07/23	0	749.00	2	750.00	755.00	-2	3,011	-0.07%
2024/07/22	0.1	760.00	1	764.98	742.00	-0.9	2,999	-0.03%
2024/07/19	0.1	775.39	0.2	771.82	766.00	-0.1	2,974	0.00%
2024/07/18	1.1	790.43	0.1	788.00	795.00	1	2,969	0.03%
2024/07/17	0.1	799.00	1	800.99	798.00	-1	2,971	-0.03%
2024/07/16	12	806.67	12.4	802.22	804.00	-0.4	3,010	-0.01%
2024/07/15	0	763.60	0	0.00	772.00	0	2,958	0.00%
2024/07/12	1.1	779.76	0	0.00	770.00	1.1	2,960	0.04%
2024/07/11	3	790.00	2	792.37	797.00	1	2,928	0.03%
2024/07/10	0	0.00	1	750.00	764.00	-1	2,881	-0.04%
2024/07/09	2	745.00	2	749.96	745.00	0	2,899	0.00%
2024/07/08	0	0.00	1	749.00	755.00	-1	2,903	-0.03%
2024/07/05	1	752.00	0	0.00	754.00	1	2,926	0.03%
2024/07/04	3.1	748.00	4	747.50	753.00	-0.9	2,929	-0.03%
2024/07/03	1.1	729.25	0	731.00	731.00	1.1	2,920	0.04%
2024/07/01	2	723.00	1	730.00	724.00	1	2,923	0.03%
2024/06/28	3	736.67	0.2	734.00	730.00	2.9	2,927	0.10%
2024/06/27	4.1	738.49	0.3	739.64	742.00	3.7	3,027	0.12%
2024/06/26	0	757.00	2	760.00	763.00	-2	2,986	-0.07%
2024/06/25	0.5	755.00	1	765.00	756.00	-0.5	2,969	-0.02%
2024/06/24	11	767.82	10.1	764.02	759.00	1	2,915	0.03%
2024/06/21	1.1	746.07	1.1	740.22	759.00	0	2,880	0.00%
2024/06/20	2.1	713.04	0	0.00	715.00	2.1	2,801	0.07%
2024/06/19	1	714.94	2	714.99	717.00	-1	2,817	-0.04%
2024/06/18	3	709.33	2	711.50	712.00	1	2,839	0.04%
2024/06/17	2.1	696.93	1.1	698.19	705.00	1	2,826	0.03%
2024/06/14	3.2	694.14	4.1	694.46	696.00	-0.9	2,819	-0.03%
2024/06/13	1	675.00	1	675.94	678.00	0	2,780	0.00%
2024/06/11	2.1	666.00	2	666.50	666.00	0.1	2,800	0.00%
2024/06/07	3	683.33	5	679.80	678.00	-2	2,825	-0.07%
2024/06/06	0	0.00	1	670.00	674.00	-1	2,815	-0.04%
2024/06/05	1.2	676.75	1	681.00	671.00	0.2	2,804	0.01%
2024/06/04	0	0.00	3	673.00	671.00	-3	2,847	-0.11%
2024/05/31	1	682.00	2	675.50	662.00	-1	2,834	-0.04%
2024/05/30	1	655.00	0	0.00	657.00	1	2,778	0.04%
2024/05/29	1	667.00	2	670.00	668.00	-1	2,791	-0.04%
2024/05/28	0	0.00	1	669.00	669.00	-1	2,854	-0.04%
2024/05/27	2	672.00	0.1	672.00	667.00	1.9	2,880	0.07%
2024/05/24	1	647.00	0	0.00	651.00	1	2,838	0.04%
2024/05/23	1	642.00	0	0.00	638.00	1	2,811	0.04%
2024/05/22	0.1	636.00	1	634.00	636.00	-1	2,821	-0.03%
2024/05/21	1	627.00	1.1	631.10	630.00	-0.1	2,814	0.00%
2024/05/20	0	633.00	1	633.00	634.00	-1	2,812	-0.03%
2024/05/17	0	0.00	0	645.00	640.00	0	2,801	0.00%
2024/05/16	2	642.51	2	639.00	645.00	0	2,800	0.00%
2024/05/15	1	636.00	0	0.00	630.00	1	2,808	0.04%
2024/05/14	1	633.00	1	634.00	634.00	0	2,817	0.00%
2024/05/13	3	636.00	0.1	638.00	636.00	2.9	2,813	0.10%
2024/05/10	2.1	637.62	1	644.00	635.00	1.1	2,809	0.04%
2024/05/09	1	653.00	0	0.00	648.00	1	2,781	0.04%
2024/05/08	1	668.00	2	660.50	662.00	-1	2,748	-0.04%
2024/05/07	3.1	654.03	2	652.50	658.00	1.1	2,729	0.04%
2024/05/06	1.1	655.91	1	658.00	659.00	0.1	2,689	0.00%
2024/05/03	3	663.00	4.2	668.24	655.00	-1.2	2,641	-0.04%
2024/05/02	0	0.00	3	624.99	625.00	-3	2,467	-0.12%
2024/04/30	2	632.50	3.6	629.12	625.00	-1.6	2,463	-0.06%
2024/04/29	2	628.50	1	630.00	631.00	1	2,447	0.04%
2024/04/26	1	612.00	1	616.00	615.00	0	2,409	0.00%
2024/04/25	1	617.00	0	0.00	615.00	1	2,414	0.04%
2024/04/24	1	615.00	2	619.48	624.00	-1	2,408	-0.04%
2024/04/23	2	606.00	0	0.00	607.00	2	2,442	0.08%
2024/04/22	0	0.00	0	597.00	599.00	0	2,430	0.00%
2024/04/19	1	596.00	2.3	590.56	588.00	-1.3	2,393	-0.05%
2024/04/18	0.1	588.27	0	0.00	593.00	0.1	2,348	0.00%
2024/04/17	0	592.00	0	0.00	593.00	0	2,342	0.00%
2024/04/16	0.2	591.33	0	0.00	585.00	0.2	2,348	0.01%
2024/04/15	0.2	603.53	0	604.00	602.00	0.2	2,322	0.01%
2024/04/12	1	618.00	1.8	618.89	618.00	-0.8	2,286	-0.03%
2024/04/11	0	616.00	7.5	613.74	609.00	-7.5	2,256	-0.33%
2024/04/10	1	621.00	0	0.00	621.00	1	2,230	0.04%
2024/04/09	0.6	620.00	3	618.33	615.00	-2.4	2,228	-0.11%
2024/04/08	0	0.00	1	628.00	617.00	-1	2,225	-0.04%
2024/04/03	12	619.25	10	615.00	614.00	2	2,189	0.09%
2024/04/02	3.5	615.29	0	0.00	616.00	3.5	2,171	0.16%
2024/04/01	7	613.14	6.2	618.51	622.00	0.8	2,135	0.04%
2024/03/29	5	599.00	3	595.00	591.00	2	2,016	0.10%
2024/03/28	2	591.00	0	586.00	594.00	2	2,012	0.10%
2024/03/27	0	0.00	10.1	575.94	581.00	-10.1	2,001	-0.50%
2024/03/26	0	574.00	1	573.00	577.00	-1	2,007	-0.05%
2024/03/25	0	0.00	0	589.00	582.00	0	1,987	0.00%
2024/03/22	1	581.00	1	579.00	588.00	0	1,970	0.00%
2024/03/21	0	576.00	0.4	584.00	585.00	-0.4	1,958	-0.02%
2024/03/20	2	580.00	0.2	580.00	579.00	1.8	1,938	0.09%
2024/03/19	0	0.00	0.1	579.00	578.00	-0.1	2,018	0.00%
2024/03/18	0	0.00	1.4	585.00	586.00	-1.4	2,040	-0.07%
2024/03/15	0.4	580.00	0	0.00	583.00	0.4	2,079	0.02%
2024/03/13	1	588.00	1	584.00	583.00	0	2,121	0.00%
2024/03/12	10	577.00	12	576.25	578.00	-2	2,092	-0.10%
2024/03/08	11.1	564.33	13	562.31	565.00	-1.9	2,087	-0.09%
2024/03/07	0.5	556.00	0	0.00	556.00	0.5	2,034	0.02%
2024/03/06	3.1	554.36	0	0.00	556.00	3.1	2,040	0.15%
2024/03/05	0.1	552.00	0.1	552.00	549.00	0	2,074	0.00%
2024/03/04	1	560.00	2	557.00	556.00	-1	2,094	-0.05%
2024/03/01	5.3	568.44	4	562.00	563.00	1.3	2,148	0.06%
2024/02/29	17.1	554.44	10	556.00	558.00	7.1	2,085	0.34%
2024/02/23	1	541.00	0.3	542.00	541.00	0.7	2,119	0.03%
2024/02/20	5	552.80	0	0.00	554.00	5	2,090	0.24%
2024/02/19	2	546.50	1	550.00	551.00	1	2,097	0.05%
2024/02/16	1	543.03	0	0.00	543.00	1	2,094	0.05%
2024/02/01	0.3	551.00	0	0.00	552.00	0.3	2,039	0.01%
2024/01/30	1.1	550.10	0	0.00	550.00	1.1	2,035	0.05%
2024/01/24	2.1	554.02	0	0.00	553.00	2.1	2,098	0.10%
2024/01/22	1	556.00	0	0.00	556.00	1	2,117	0.05%
2024/01/19	1	558.00	0	560.00	564.00	1	2,127	0.05%
2024/01/17	0	0.00	0.1	563.00	559.00	-0.1	2,125	0.00%
2024/01/11	0	556.00	0	0.00	554.00	0	2,046	0.00%
2024/01/05	1	573.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	0	578.00	0	587.00	577.00	0	2,125	0.00%
2024/01/03	0.1	577.19	0	0.00	578.00	0.1	2,127	0.00%
2024/01/02	2	590.00	0	0.00	587.00	2	2,110	0.09%
2023/12/29	0	0.00	2	594.51	597.00	-2	2,097	-0.10%
2023/12/28	2	594.00	0	0.00	597.00	2	2,110	0.09%
2023/12/27	1	602.00	1	603.00	601.00	0	2,114	0.00%
2023/12/26	1	601.00	1	600.00	600.00	0	2,124	0.00%
2023/12/25	1	593.00	0	0.00	594.00	1	2,137	0.05%
2023/12/22	1	594.00	0	0.00	596.00	1	2,130	0.05%
2023/12/20	0	613.00	0	0.00	614.00	0	2,114	0.00%
2023/12/19	0	614.91	0	0.00	616.00	0	2,106	0.00%
2023/12/14	2	630.00	2.6	625.02	634.00	-0.6	2,058	-0.03%
2023/12/13	1	604.00	0	0.00	605.00	1	1,990	0.05%
2023/12/12	1	623.00	2	616.75	619.00	-1	1,991	-0.05%
2023/12/11	0	0.00	1.2	612.06	614.00	-1.2	1,943	-0.06%
2023/12/08	1	599.00	0	599.00	601.00	1	1,894	0.05%
2023/12/05	0	0.00	0.2	595.00	600.00	-0.2	1,877	-0.01%
2023/12/04	1	596.00	0	0.00	599.00	1	1,861	0.05%
2023/11/30	0	0.00	0.1	598.00	601.00	-0.1	1,869	-0.01%
2023/11/29	1	595.00	1.1	594.03	599.00	-0.1	1,847	-0.01%
2023/11/28	1.1	579.18	4.7	587.45	594.00	-3.6	1,921	-0.19%
2023/11/24	2	577.50	3.3	571.54	575.00	-1.3	1,859	-0.07%
2023/11/22	0	0.00	1	547.00	550.00	-1	1,777	-0.06%
2023/11/21	1	548.00	0	550.00	550.00	1	1,781	0.06%
2023/11/17	0	0.00	0.1	545.50	547.00	-0.1	1,777	-0.01%
2023/11/16	0	544.00	0	0.00	545.00	0	1,780	0.00%
2023/11/15	1.2	546.96	0	0.00	548.00	1.2	1,768	0.07%
2023/11/14	0.1	546.00	1	547.00	546.00	-0.9	1,764	-0.05%
2023/11/13	1	556.00	1	556.94	557.00	0	1,781	0.00%
2023/11/10	0	541.00	0	0.00	545.00	0	1,771	0.00%
2023/11/09	0	0.00	0	548.00	545.00	0	1,778	0.00%
2023/11/08	0	0.00	0	553.00	549.00	0	1,796	0.00%
2023/11/07	1	557.00	1.2	557.58	557.00	-0.2	1,799	-0.01%
2023/11/06	0	0.00	0.1	551.67	551.00	-0.1	1,789	-0.01%
2023/11/03	0	0.00	1.2	548.00	549.00	-1.2	1,785	-0.07%
2023/11/02	0	0.00	1	548.81	547.00	-1	1,778	-0.06%
2023/11/01	4	542.75	2	542.50	538.00	2	1,760	0.11%
2023/10/31	0	532.00	2	526.98	526.00	-2	1,721	-0.12%
2023/10/30	0	538.00	0	539.00	539.00	0	1,730	0.00%
2023/10/27	3	530.67	3.1	528.45	534.00	-0.1	1,733	-0.01%
2023/10/25	2	525.50	1	524.00	521.00	1	1,743	0.06%
2023/10/24	1	529.00	2.1	526.86	525.00	-1.1	1,751	-0.06%
2023/10/23	0	0.00	1	537.00	530.00	-1	1,790	-0.06%
2023/10/20	3	533.67	1	528.00	530.00	2	1,796	0.11%
2023/10/19	0	0.00	1	550.00	549.00	-1	1,820	-0.05%
2023/10/18	0	0.00	2.1	550.81	550.00	-2.1	1,839	-0.11%
2023/10/17	1	550.00	0.1	551.99	547.00	0.9	1,808	0.05%
2023/10/16	0	0.00	5	536.40	536.00	-5	1,782	-0.28%
2023/10/12	1	541.00	2	543.00	543.00	-1	1,840	-0.05%
2023/10/05	0	0.00	2	524.00	530.00	-2	1,819	-0.11%
2023/10/04	0	513.00	1	513.00	521.00	-1	1,828	-0.05%
2023/10/03	0	0.00	1	521.00	520.00	-1	1,822	-0.05%
2023/10/02	1	531.00	0.1	530.00	533.00	0.9	1,829	0.05%
2023/09/28	0	0.00	0	525.00	525.00	0	1,831	0.00%
2023/09/22	0	0.00	0	520.00	521.00	0	1,870	0.00%
2023/09/21	0	0.00	3.1	519.33	518.00	-3.1	1,882	-0.16%
2023/09/20	0	0.00	1	520.00	520.00	-1	1,877	-0.05%
2023/09/18	1	522.00	2	526.00	525.00	-1	1,903	-0.05%
2023/09/15	0	0.00	2	518.00	522.00	-2	1,898	-0.11%
2023/09/13	0	0.00	1	505.00	506.00	-1	1,881	-0.05%
2023/09/12	0	0.00	1	512.97	514.00	-1	1,892	-0.05%
2023/09/08	1	502.00	0	0.00	502.00	1	1,918	0.05%
2023/09/06	0	0.00	1	506.00	505.00	-1	1,973	-0.05%
2023/09/05	2	500.00	2	503.00	508.00	0	1,979	0.00%
2023/09/01	2	504.00	2.1	502.99	499.50	-0.1	1,977	-0.01%
2023/08/31	0	0.00	1	485.00	485.00	-1	1,904	-0.05%
2023/08/28	0	0.00	1	476.00	478.00	-1	2,013	-0.05%
2023/08/18	0	0.00	1	463.00	461.50	-1	2,467	-0.04%
2023/08/16	1	450.00	0	0.00	448.50	1	2,520	0.04%
2023/08/09	1	468.50	0	0.00	465.50	1	2,594	0.04%
2023/08/04	6	462.00	0	0.00	464.00	6	2,621	0.23%
2023/08/02	0	0.00	1	463.00	463.00	-1	2,653	-0.04%
2023/08/01	1	459.51	1.1	462.14	461.50	-0.1	2,637	0.00%
2023/07/28	0	0.00	1.2	469.09	471.50	-1.2	2,642	-0.04%
2023/07/27	0	456.00	0	0.00	456.00	0	2,603	0.00%
2023/07/26	1.1	450.19	0	0.00	449.50	1.1	2,598	0.04%
2023/07/24	2.2	461.80	0	0.00	457.50	2.2	2,572	0.08%
2023/07/21	1.3	473.78	0	0.00	473.50	1.3	2,539	0.05%
2023/07/20	0	487.00	0	0.00	485.00	0	2,540	0.00%
2023/07/19	1	488.00	0	0.00	486.00	1	2,551	0.04%
2023/07/18	3	495.49	0	0.00	489.00	3	2,621	0.11%
2023/07/17	0	0.00	2	503.00	503.00	-2	2,606	-0.08%
2023/07/12	1	497.00	0.1	494.50	497.00	0.9	2,614	0.03%
2023/07/11	0	0.00	1	497.00	496.50	-1	2,667	-0.04%
2023/07/10	1	486.00	0.1	490.00	485.00	0.9	2,705	0.03%
2023/07/07	0	0.00	0.1	487.00	491.50	-0.1	2,763	0.00%
2023/07/06	0	0.00	1	490.00	489.00	-1	2,755	-0.04%
2023/07/05	1	488.00	0	0.00	487.50	1	2,786	0.04%
2023/07/04	0	0.00	0.7	497.50	497.50	-0.7	2,763	-0.02%
2023/07/03	1	497.50	1	500.00	499.50	0	2,747	0.00%
2023/06/30	0.5	492.00	0	0.00	491.50	0.5	2,748	0.02%
2023/06/28	0	0.00	1	490.00	488.00	-1	2,753	-0.04%
2023/06/27	1	488.50	0.2	488.50	487.00	0.9	2,787	0.03%
2023/06/26	1	487.01	0	0.00	486.00	1	2,801	0.04%
2023/06/21	0.1	492.20	0	497.00	491.00	0.1	2,822	0.00%
2023/06/20	0	496.00	0	0.00	496.00	0	2,833	0.00%
2023/06/19	2	501.00	0	0.00	498.00	2	2,844	0.07%
2023/06/16	0	504.00	0	0.00	506.00	0	2,851	0.00%
2023/06/15	1	505.00	1	512.00	510.00	0	2,843	0.00%
2023/06/14	0.1	500.17	0	0.00	499.50	0.1	2,833	0.00%
2023/06/13	1	494.50	1	494.50	495.00	0	2,851	0.00%
2023/06/12	1	490.00	1	489.00	488.00	0	2,910	0.00%
2023/06/09	0	0.00	1	493.50	492.50	-1	2,944	-0.03%
2023/06/08	3	495.67	0	0.00	494.00	3	2,967	0.10%
2023/06/07	0	0.00	1	503.00	504.00	-1	3,005	-0.03%
2023/06/06	0.1	505.00	2	506.00	502.00	-2	3,017	-0.06%
2023/06/05	2	514.00	2.2	519.70	519.00	-0.1	2,987	0.00%
2023/06/02	0	0.00	0.1	506.00	506.00	-0.1	2,963	0.00%
2023/06/01	0	0.00	1	500.00	500.00	-1	2,944	-0.03%
2023/05/31	1	501.00	2	501.00	508.00	-1	2,953	-0.03%
2023/05/30	1.2	500.57	0	0.00	496.00	1.2	2,868	0.04%
2023/05/26	1.1	507.17	1	500.00	502.00	0.1	2,797	0.00%
2023/05/25	1	489.50	1	495.00	507.00	0	2,742	0.00%
2023/05/24	1	488.00	1	491.00	492.50	0	2,711	0.00%
2023/05/23	1	491.50	1	494.50	493.50	0	2,689	0.00%
2023/05/22	2.1	490.96	1	492.50	493.00	1.1	2,684	0.04%
2023/05/19	1	497.50	0	0.00	495.50	1	2,674	0.04%
2023/05/17	1	490.00	1	489.50	488.50	0	2,793	0.00%
2023/05/12	1	492.98	0	0.00	496.00	1	2,884	0.04%
2023/05/11	1	492.98	0	0.00	490.00	1	2,961	0.04%
2023/05/10	1	493.00	0	0.00	494.50	1	2,965	0.03%
2023/05/09	0	0.00	2	497.25	500.00	-2	2,957	-0.07%
2023/05/08	0	0.00	2	505.00	504.00	-2	2,943	-0.07%
2023/05/05	2	505.00	1	506.00	506.00	1	2,957	0.03%
2023/05/04	1	492.00	2	492.00	493.50	-1	2,967	-0.03%
2023/05/03	1	496.00	1	498.50	498.00	0	2,986	0.00%
2023/05/02	3	500.67	2	503.00	502.00	1	3,036	0.03%
2023/04/28	2	497.50	0	0.00	496.00	2	3,122	0.06%
2023/04/27	1	492.00	1	492.00	492.00	0	3,153	0.00%
2023/04/25	3.2	494.67	1.2	489.71	490.50	2	3,155	0.06%
2023/04/24	1	507.00	2	504.50	507.00	-1	3,135	-0.03%
2023/04/21	2.1	500.73	1	496.00	495.50	1.1	3,149	0.04%
2023/04/20	2.1	521.62	0	0.00	518.00	2.1	3,144	0.07%
2023/04/19	1	535.99	0	0.00	535.00	1	3,233	0.03%
2023/04/17	0	0.00	1	542.00	542.00	-1	3,321	-0.03%
2023/04/13	2	549.00	2	544.50	542.00	0	3,262	0.00%
2023/04/12	0	0.00	3.1	542.56	542.00	-3.1	3,214	-0.10%
2023/04/11	2	528.00	0	0.00	527.00	2	3,148	0.06%
2023/03/31	0	0.00	2	528.00	529.00	-2	3,095	-0.06%
2023/03/30	2	519.50	0	0.00	520.00	2	3,086	0.06%
2023/03/27	1	528.00	1	531.00	533.00	0	3,138	0.00%
2023/03/24	1	520.00	1	529.00	527.00	0	3,153	0.00%
2023/03/23	0	515.00	3	517.00	517.00	-3	3,147	-0.10%
2023/03/22	1	507.00	0	0.00	505.00	1	3,139	0.03%
2023/03/21	1	504.00	2	506.50	505.00	-1	3,160	-0.03%
2023/03/17	2	489.75	0	0.00	496.00	2	3,177	0.06%
2023/03/16	1	493.00	0	0.00	486.50	1	3,182	0.03%
2023/03/15	2	495.75	0	0.00	492.00	2	3,179	0.06%
2023/03/14	2.2	506.09	1	512.00	505.00	1.2	3,132	0.04%
2023/03/10	1.2	527.00	0	0.00	518.00	1.2	3,165	0.04%
2023/03/09	0	542.00	0	0.00	541.00	0	3,173	0.00%
2023/03/08	0.2	550.01	0	0.00	550.00	0.2	3,208	0.01%
2023/03/07	3	559.00	3	561.00	559.00	0	3,204	0.00%
2023/03/06	0	0.00	3	553.00	557.00	-3	3,199	-0.09%
2023/03/03	1	548.00	0	0.00	539.00	1	3,168	0.03%
2023/03/01	1	530.00	0	0.00	538.00	1	3,141	0.03%
2023/02/24	0	0.00	0.6	541.00	538.00	-0.6	3,104	-0.02%
2023/02/22	1.1	541.37	0	0.00	541.00	1.1	3,120	0.04%
2023/02/21	1	559.00	1	562.00	560.00	0	3,121	0.00%
2023/02/20	0	0.00	2	566.00	561.00	-2	3,188	-0.06%
2023/02/17	1	575.93	1	569.02	569.00	0	3,234	0.00%
2023/02/16	9	571.88	7.1	573.73	575.00	1.9	3,252	0.06%
2023/02/15	2	542.50	1	540.00	545.00	1	3,223	0.03%
2023/02/14	4	537.25	2.1	540.24	540.00	1.9	3,220	0.06%
2023/02/10	0	0.00	1	506.00	516.00	-1	3,293	-0.03%
2023/02/09	0.1	510.11	0	0.00	511.00	0.1	3,308	0.00%
2023/02/02	1	546.00	1	537.00	541.00	0	3,458	0.00%
2023/02/01	0	0.00	1.2	535.27	540.00	-1.2	3,470	-0.03%
2023/01/31	0	0.00	0.2	536.00	540.00	-0.2	3,468	-0.01%
2023/01/30	1	527.00	1	523.00	532.00	0	3,436	0.00%
2023/01/17	1	516.00	0	0.00	519.00	1	3,372	0.03%
2023/01/16	1	515.00	1	512.00	513.00	0	3,347	0.00%
2023/01/13	0	0.00	3	513.67	514.00	-3	3,380	-0.09%
2023/01/12	0	0.00	1	521.00	520.00	-1	3,399	-0.03%
2023/01/11	0	0.00	1	530.00	528.00	-1	3,430	-0.03%
2023/01/10	2.2	529.81	2	531.50	535.00	0.2	3,429	0.01%
2023/01/09	0	0.00	1.4	516.18	525.00	-1.4	3,404	-0.04%
2023/01/06	0	0.00	1	497.98	496.00	-1	3,316	-0.03%
2023/01/05	1	475.50	1.2	484.58	485.50	-0.2	3,296	-0.01%
2023/01/03	1	461.00	1	464.00	465.50	0	3,399	0.00%
2022/12/28	0.1	458.00	0	0.00	458.00	0.1	3,456	0.00%
2022/12/21	0	0.00	1	454.00	454.50	-1	3,514	-0.03%
2022/12/19	0	474.50	0	0.00	472.00	0	3,539	0.00%
2022/12/15	0	0.00	0	489.00	495.00	0	3,506	0.00%
2022/12/12	0	477.00	0	0.00	485.50	0	3,583	0.00%
2022/12/09	1	493.00	1	487.00	479.00	0	3,600	0.00%
2022/12/08	2	480.25	2	477.00	478.50	0	3,599	0.00%
2022/12/07	0.7	484.32	1	483.00	484.50	-0.3	3,592	-0.01%
2022/12/05	0	0.00	0.1	496.69	502.00	-0.1	3,582	0.00%
2022/12/02	0	0.00	0.8	477.00	489.50	-0.8	3,542	-0.02%
2022/12/01	2	476.75	0	0.00	473.00	2	3,544	0.06%
2022/11/28	0	439.00	0	439.00	437.50	0	3,412	0.00%
2022/11/25	0	446.00	0	445.00	445.00	0	3,397	0.00%
2022/11/23	0	453.53	1	464.00	449.00	-1	3,382	-0.03%
2022/11/22	0	0.00	0	456.00	458.00	0	3,373	0.00%
2022/11/18	1.1	461.52	0.1	452.00	453.50	1	3,373	0.03%
2022/11/17	0	0.00	2.1	464.93	466.00	-2.1	3,349	-0.06%
2022/11/14	0	438.00	0.1	440.00	439.50	0	3,241	0.00%
2022/11/11	0	0.00	16.1	451.09	445.50	-16.1	3,187	-0.51%
2022/11/09	2	418.00	3.1	419.71	424.00	-1.1	3,065	-0.04%
2022/11/08	0	0.00	0.1	392.50	393.50	-0.1	3,012	0.00%
2022/11/07	0.2	387.00	0.6	383.00	382.00	-0.4	2,984	-0.01%
2022/11/04	1	386.50	1	389.50	389.50	0	2,986	0.00%
2022/11/02	1	378.00	1	381.50	381.50	0	2,891	0.00%
2022/11/01	0	378.50	0.9	376.10	379.00	-0.9	2,863	-0.03%
2022/10/31	1	337.50	1.9	356.38	367.00	-0.9	2,807	-0.03%
2022/10/19	2	276.75	4	270.25	268.00	-2	2,763	-0.07%
2022/10/18	1	283.48	6.5	280.50	278.50	-5.5	2,727	-0.20%
2022/10/17	1.3	271.25	7	278.07	278.50	-5.7	2,718	-0.21%
2022/10/14	0	0.00	1	279.00	277.50	-1	2,742	-0.04%
2022/10/13	0.1	267.50	0	0.00	264.00	0.1	2,756	0.00%
2022/10/12	2.1	271.71	2	270.50	270.50	0.1	2,754	0.00%
2022/10/11	2	274.00	0	0.00	272.50	2	2,742	0.07%
2022/10/07	0.1	290.00	0	0.00	287.00	0.1	2,735	0.00%
2022/10/06	0.1	298.50	0	0.00	294.50	0.1	2,719	0.00%
2022/10/05	2	296.50	2	297.51	297.50	0	2,752	0.00%
2022/10/04	0.1	287.00	0	0.00	287.50	0.1	2,772	0.00%
2022/10/03	1.2	271.81	3	281.67	281.00	-1.8	2,786	-0.07%
2022/09/30	3.2	266.89	2.1	267.67	269.00	1.1	2,830	0.04%
2022/09/29	5.1	283.81	1	272.50	271.00	4.1	2,818	0.15%
2022/09/28	2	297.00	0.3	286.50	285.00	1.7	2,767	0.06%
2022/09/27	2	300.49	2	300.00	300.00	0	2,795	0.00%
2022/09/26	2.1	302.52	0	0.00	297.00	2.1	2,853	0.07%
2022/09/23	4.2	321.00	2.1	315.48	315.50	2.1	2,928	0.07%
2022/09/22	4.1	323.35	5	322.70	322.50	-0.9	2,962	-0.03%
2022/09/21	1.1	326.05	0	0.00	327.50	1.1	2,977	0.04%
2022/09/20	2.1	335.33	2	333.50	333.50	0.1	2,976	0.00%
2022/09/19	0	0.00	0.1	337.00	335.50	-0.1	2,983	0.00%
2022/09/16	1	333.00	1	334.50	332.00	0	2,991	0.00%
2022/09/15	1.2	327.07	1	337.99	338.00	0.1	2,977	0.00%
2022/09/14	2.1	321.12	0	0.00	325.00	2.1	2,956	0.07%
2022/09/13	0.2	332.50	1	334.00	333.00	-0.9	2,951	-0.03%
2022/09/12	6	335.50	0	0.00	333.00	6	2,987	0.20%
2022/09/08	2.1	337.52	5.4	334.59	335.00	-3.3	2,968	-0.11%
2022/09/02	0.1	314.50	0	0.00	312.50	0.1	2,913	0.00%
2022/09/01	1	318.00	0	0.00	317.00	1	2,885	0.03%
2022/08/31	1	327.00	1	326.00	328.50	0	2,863	0.00%
2022/08/30	1.1	318.05	0	0.00	317.50	1.1	2,851	0.04%
2022/08/29	3.2	316.34	0	0.00	317.50	3.2	2,832	0.11%
2022/08/26	0	0.00	1	332.50	332.00	-1	2,781	-0.04%
2022/08/22	0	0.00	1	330.00	327.00	-1	2,845	-0.04%
2022/08/19	1	326.00	0	0.00	332.00	1	2,847	0.04%
2022/08/17	0.1	328.00	0	0.00	329.00	0.1	2,822	0.00%
2022/08/16	0	0.00	2	335.00	332.50	-2	2,801	-0.07%
2022/08/15	0.1	329.50	0	0.00	334.50	0.1	2,800	0.00%
2022/08/12	0	0.00	1	328.50	330.00	-1	2,799	-0.04%
2022/08/09	1	323.99	0	0.00	325.00	1	2,791	0.04%
2022/08/08	1	324.00	0	0.00	325.00	1	2,811	0.04%
2022/08/04	3.1	314.95	0	0.00	317.00	3.1	2,824	0.11%
2022/08/03	0	0.00	0	326.50	326.50	0	2,773	0.00%
2022/08/02	1	330.00	0	0.00	325.50	1	2,804	0.04%
2022/07/28	0	340.29	0	0.00	340.50	0	2,792	0.00%
2022/07/25	1	331.50	0	0.00	337.00	1	2,806	0.04%
2022/07/22	0	333.00	0	0.00	333.50	0	2,810	0.00%
2022/07/21	2	331.00	1	331.00	336.50	1	2,826	0.04%
2022/07/20	2	327.50	0	0.00	322.50	2	2,791	0.07%
2022/07/19	0	0.00	2	324.25	326.00	-2	2,770	-0.07%
2022/07/18	0	0.00	1	322.00	326.50	-1	2,759	-0.04%
2022/07/15	2	319.75	0	0.00	318.50	2	2,725	0.07%
2022/07/14	0	319.00	2	320.00	320.00	-2	2,711	-0.07%
2022/07/13	1	318.00	1	317.50	318.00	0	2,698	0.00%
2022/07/12	0.1	311.00	2	312.00	309.00	-1.9	2,648	-0.07%
2022/07/08	3	307.83	0	0.00	308.50	3	2,561	0.12%
2022/07/05	2	277.75	1	282.00	284.50	1	2,455	0.04%
2022/07/04	0	0.00	0.5	281.44	278.00	-0.5	2,403	-0.02%
2022/07/01	0	286.00	5	286.30	282.00	-5	2,373	-0.21%
2022/06/30	2.2	307.41	0	0.00	308.00	2.2	2,292	0.10%
2022/06/29	1	327.00	1	324.00	325.00	0	2,259	0.00%
2022/06/28	1.1	331.05	1	334.00	332.00	0.1	2,242	0.00%
2022/06/24	0	329.50	0	0.00	328.00	0	2,231	0.00%
2022/06/23	1	327.50	0	0.00	331.50	1	2,215	0.05%
2022/06/22	0	344.00	1	336.00	335.50	-1	2,187	-0.05%
2022/06/17	1.1	354.59	0	0.00	354.00	1.1	2,161	0.05%
2022/06/16	1	378.00	0	0.00	368.00	1	2,151	0.05%
2022/06/15	1	382.50	0	0.00	383.50	1	2,264	0.04%
2022/06/13	1	385.03	0	0.00	384.00	1	2,303	0.04%
2022/06/09	0	403.05	1	405.00	405.00	-1	2,318	-0.04%
2022/06/08	0	0.00	1	412.00	403.00	-1	2,314	-0.04%
2022/06/02	0	407.50	1	407.00	407.00	-1	2,374	-0.04%
2022/05/31	1	403.00	1	402.00	405.00	0	2,444	0.00%
2022/05/30	0	0.00	1	398.50	399.50	-1	2,397	-0.04%
2022/05/27	1	392.50	1	394.00	393.00	0	2,401	0.00%
2022/05/24	1	385.00	0	0.00	382.00	1	2,548	0.04%
2022/05/18	0	0.00	2	402.50	401.00	-2	2,643	-0.08%
2022/05/17	0	0.00	0	393.50	397.00	0	2,639	0.00%
2022/05/16	0	389.00	0	0.00	381.50	0	2,623	0.00%
2022/05/12	3	382.67	2	386.00	378.00	1	2,629	0.04%
2022/05/11	1	391.00	0	0.00	392.00	1	2,631	0.04%
2022/05/10	5	395.00	0	0.00	392.50	5	2,684	0.19%
2022/05/09	1	398.50	0	0.00	398.50	1	2,651	0.04%
2022/05/06	0	0.00	1	408.00	408.00	-1	2,664	-0.04%
2022/05/05	0	0.00	1	415.50	417.00	-1	2,680	-0.04%
2022/05/03	0	0.00	10	406.50	406.50	-10	2,731	-0.37%
2022/04/29	0	0.00	2	404.50	404.50	-2	2,759	-0.07%
2022/04/28	1	405.00	0	0.00	405.00	1	2,788	0.04%
2022/04/27	0	399.50	2	405.50	407.00	-2	2,815	-0.07%
2022/04/26	0	398.00	1	402.00	399.00	-1	2,847	-0.03%
2022/04/25	2	393.75	2	394.50	393.50	0	2,931	0.00%
2022/04/20	1	414.50	1	412.00	409.50	0	3,062	0.00%
2022/04/15	0	400.50	0	0.00	405.00	0	3,190	0.00%
2022/04/13	0	402.00	0	0.00	401.00	0	3,356	0.00%
2022/04/12	0	390.00	3	390.50	393.00	-3	3,491	-0.09%
2022/04/11	2.1	398.55	0	0.00	398.00	2.1	3,799	0.05%
2022/04/08	0.1	413.14	0	0.00	413.00	0.1	3,859	0.00%
2022/04/07	1.1	415.78	0	0.00	409.00	1.1	3,871	0.03%
2022/04/01	0.1	427.00	0	0.00	426.00	0.1	3,930	0.00%
2022/03/30	1	438.00	0	0.00	440.00	1	3,984	0.03%
2022/03/29	0	428.50	0	0.00	429.50	0	4,017	0.00%
2022/03/23	0	435.50	0	0.00	433.00	0	4,085	0.00%
2022/03/22	0	421.50	2	429.50	432.00	-2	4,078	-0.05%
2022/03/21	4.1	423.57	0	0.00	418.50	4.1	4,040	0.10%
2022/03/18	1.1	420.46	11.8	421.20	423.50	-10.7	4,022	-0.27%
2022/03/17	0	0.00	3	438.67	445.50	-3	3,898	-0.08%
2022/03/15	0.1	422.92	0	421.95	420.00	0.1	3,842	0.00%
2022/03/14	1	431.00	0.1	434.00	436.00	0.9	3,836	0.02%
2022/03/11	1	432.00	0	0.00	434.00	1	3,873	0.03%
2022/03/10	1	436.00	2.2	435.15	436.00	-1.2	3,901	-0.03%
2022/03/09	0.2	426.21	0	0.00	423.50	0.2	3,908	0.01%
2022/03/08	2.3	417.47	1	430.00	414.50	1.3	3,907	0.03%
2022/03/07	2.3	428.90	0	0.00	427.00	2.3	3,897	0.06%
2022/03/04	1.1	450.24	0	0.00	450.50	1.1	3,893	0.03%
2022/02/25	0	452.00	0	0.00	451.50	0	3,971	0.00%
2022/02/24	1.3	453.65	10	454.00	448.00	-8.7	3,958	-0.22%
2022/02/23	1	464.52	0	0.00	463.50	1	3,927	0.03%
2022/02/22	1	468.50	0	0.00	469.50	1	3,930	0.03%
2022/02/21	4	475.50	0.2	475.00	479.50	3.8	3,963	0.10%
2022/02/18	0	468.00	0	0.00	473.00	0	4,013	0.00%
2022/02/17	1	471.00	1	477.00	467.50	0	4,028	0.00%
2022/02/15	1	467.00	0	0.00	464.50	1	4,054	0.02%
2022/02/14	2	467.00	0	0.00	464.00	2	4,050	0.05%
2022/02/11	0	481.50	0	0.00	482.00	0	4,043	0.00%
2022/02/10	0	0.00	11.1	477.88	489.50	-11.1	4,046	-0.27%
2022/02/09	0	0.00	1	466.00	466.00	-1	4,002	-0.02%
2022/02/08	0.1	460.05	1	458.50	456.50	-0.9	4,004	-0.02%
2022/02/07	2.1	454.80	0	0.00	454.00	2.1	4,000	0.05%
2022/01/25	3	457.83	1	451.50	451.00	2	4,146	0.05%
2022/01/24	1	462.00	0	0.00	463.00	1	4,130	0.02%
2022/01/21	5.1	472.89	0	0.00	469.50	5.1	4,123	0.12%
2022/01/20	4	483.63	0	484.50	481.50	4	4,162	0.10%
2022/01/19	2.2	489.82	2	491.25	487.50	0.2	4,149	0.01%
2022/01/18	11	512.00	0.4	511.50	502.00	10.6	4,118	0.26%
2022/01/17	0	493.67	1	492.72	501.00	-1	4,049	-0.02%
2022/01/14	0.3	484.97	2	486.25	492.00	-1.7	4,047	-0.04%
2022/01/13	2	498.50	0	0.00	498.00	2	4,035	0.05%
2022/01/12	0	505.00	2	508.50	510.00	-2	4,026	-0.05%
2022/01/11	5.3	506.18	0	0.00	501.00	5.3	4,009	0.13%
2022/01/10	1	519.00	0.2	513.45	519.00	0.8	3,956	0.02%
2022/01/07	0.1	515.00	1	517.00	515.00	-0.9	3,941	-0.02%
2022/01/06	0	530.00	0	0.00	523.00	0	3,850	0.00%
2022/01/05	2.1	532.93	4.4	529.48	535.00	-2.3	3,789	-0.06%
2022/01/04	15.1	525.73	11.3	517.60	533.00	3.8	3,671	0.10%
2022/01/03	1	482.00	5	481.00	491.00	-4	3,353	-0.12%
2021/12/30	0	0.00	2	479.50	479.50	-2	3,300	-0.06%
2021/12/29	1.1	472.55	1.1	478.09	474.00	-0.1	3,332	0.00%
2021/12/27	0	0.00	5	481.00	481.50	-5	3,348	-0.15%
2021/12/24	5	477.60	2	476.25	473.00	3	3,395	0.09%
2021/12/23	1	472.00	2.2	475.23	476.00	-1.2	3,393	-0.04%
2021/12/22	1	458.50	2	469.00	469.50	-1	3,393	-0.03%
2021/12/21	0	0.00	1	454.00	455.00	-1	3,368	-0.03%
2021/12/17	0.1	447.64	0	0.00	447.00	0.1	3,378	0.00%
2021/12/15	1	450.00	0	0.00	450.50	1	3,400	0.03%
2021/12/14	0	0.00	0	451.00	448.50	0	3,425	0.00%
2021/12/10	1.1	448.55	0	0.00	447.50	1.1	3,480	0.03%
2021/12/08	2	456.00	0	0.00	454.50	2	3,501	0.06%
2021/12/07	1.1	460.27	2	456.75	456.00	-0.9	3,505	-0.03%
2021/12/03	0	0.00	0	472.50	472.50	0	3,533	0.00%
2021/12/01	0	0.00	1	464.50	465.00	-1	3,536	-0.03%
2021/11/30	0	0.00	0.1	468.35	456.50	-0.1	3,534	0.00%
2021/11/29	0	0.00	1.2	449.09	459.50	-1.2	3,527	-0.03%
2021/11/25	1	472.90	0	0.00	465.00	1	3,565	0.03%
2021/11/24	0	465.00	3	463.00	468.00	-3	3,593	-0.08%
2021/11/22	2	463.50	1	460.00	466.00	1	3,701	0.03%
2021/11/19	1	456.00	1.1	460.74	463.00	-0.1	3,720	0.00%
2021/11/18	0	0.00	4	454.00	456.00	-4	3,746	-0.11%
2021/11/16	1	441.00	0	0.00	436.50	1	3,871	0.03%
2021/11/15	0	0.00	4	442.50	442.00	-4	4,120	-0.10%
2021/11/12	0	0.00	0.1	433.00	429.50	-0.1	4,155	0.00%
2021/11/11	0	0.00	0	429.00	429.50	0	4,196	0.00%
2021/11/10	1	430.00	0	0.00	430.00	1	4,274	0.02%
2021/11/08	1	418.50	2	418.03	419.00	-1	4,358	-0.02%
2021/11/05	0	0.00	0	422.50	425.50	0	4,396	0.00%
2021/11/03	11	426.27	13.3	421.57	422.50	-2.3	4,458	-0.05%
2021/11/02	8.2	418.85	1	408.50	410.00	7.2	4,405	0.16%
2021/11/01	2	427.00	0	0.00	427.00	2	4,322	0.05%
2021/10/29	0	439.00	1	436.50	434.00	-1	4,311	-0.02%
2021/10/28	1	440.50	1	442.00	438.50	0	4,310	0.00%
2021/10/27	0	0.00	2	430.00	430.50	-2	4,235	-0.05%
2021/10/25	2	423.50	1	422.00	427.00	1	4,254	0.02%
2021/10/22	0.1	420.50	0.1	420.00	421.50	0	4,333	0.00%
2021/10/21	0.1	420.00	0	0.00	419.50	0.1	4,442	0.00%
2021/10/20	2	426.25	0	426.50	426.00	2	4,495	0.04%
2021/10/19	1	417.01	4	418.38	419.00	-3	4,510	-0.07%
2021/10/18	3	412.50	0	0.00	410.50	3	4,589	0.07%
2021/10/15	0	0.00	1	417.00	417.00	-1	4,678	-0.02%
2021/10/14	1	405.02	0	0.00	405.50	1	4,697	0.02%
2021/10/13	1.2	402.78	2	403.00	402.00	-0.8	4,753	-0.02%
2021/10/12	2	409.00	1	404.50	414.00	1	4,751	0.02%
2021/10/08	3.2	415.49	1	415.50	410.00	2.2	4,767	0.05%
2021/10/07	0	414.50	1	416.00	415.50	-1	4,774	-0.02%
2021/10/06	3.2	404.39	1	402.50	403.00	2.2	4,785	0.05%
2021/10/05	0.2	411.25	0	0.00	417.00	0.2	4,777	0.00%
2021/10/04	0.1	411.31	0	0.00	409.50	0.1	4,776	0.00%
2021/10/01	0.2	428.19	0	0.00	418.00	0.2	4,818	0.00%
2021/09/30	1	437.51	0	0.00	442.50	1	4,943	0.02%
2021/09/29	1.1	437.77	1	438.00	439.00	0.1	5,106	0.00%
2021/09/28	4.2	453.66	0	0.00	453.00	4.2	5,152	0.08%
2021/09/27	0	467.00	0	0.00	466.00	0	5,162	0.00%
2021/09/24	0.1	470.00	0	0.00	469.00	0.1	5,315	0.00%
2021/09/22	0.1	458.02	0	0.00	463.00	0.1	5,528	0.00%
2021/09/16	1	459.54	1	459.00	461.50	0	5,573	0.00%
2021/09/15	3	474.46	0	0.00	466.00	3	5,586	0.05%
2021/09/14	3	485.00	0	0.00	481.00	3	5,612	0.05%
2021/09/13	1.1	482.12	1	482.00	484.00	0.1	5,671	0.00%
2021/09/09	0	470.00	1	472.00	475.00	-1	5,996	-0.02%
2021/09/08	3.1	466.11	2	461.00	460.50	1.1	6,141	0.02%
2021/09/07	1	478.50	1	474.50	477.00	0	6,297	0.00%
2021/09/06	0	0.00	1	474.00	480.50	-1	6,296	-0.02%
2021/09/03	1	479.50	1	485.50	480.50	0	6,299	0.00%
2021/09/02	2.1	483.46	0	0.00	479.50	2.1	6,318	0.03%
2021/09/01	0.1	489.00	0	0.00	489.00	0.1	6,367	0.00%
2021/08/31	1.1	474.29	1	479.50	479.50	0.1	6,399	0.00%
2021/08/27	2.1	475.61	0	0.00	477.00	2.1	6,368	0.03%
2021/08/26	0	466.00	1	473.50	464.50	-1	6,378	-0.02%
2021/08/23	1.1	449.02	2	447.25	454.00	-0.9	6,446	-0.01%
2021/08/20	2	440.50	2.1	446.48	446.00	-0.1	6,412	0.00%
2021/08/19	4.2	464.86	1	451.00	450.00	3.2	6,317	0.05%
2021/08/18	1	490.50	2	479.75	498.00	-1	6,165	-0.02%
2021/08/17	1	484.98	1	474.00	474.00	0	6,154	0.00%
2021/08/16	0	489.00	0	0.00	492.00	0	6,266	0.00%
2021/08/13	5.3	513.93	4.1	504.17	500.00	1.2	6,284	0.02%
2021/08/12	2.1	530.52	0	0.00	529.00	2.1	6,292	0.03%
2021/08/11	1.1	538.64	0	0.00	533.00	1.1	6,487	0.02%
2021/08/10	2.1	533.49	4	535.75	531.00	-2	6,647	-0.03%
2021/08/09	4.1	549.78	1	552.00	545.00	3.1	6,886	0.05%
2021/08/06	0	559.00	0	0.00	558.00	0	7,108	0.00%
2021/08/05	2	556.00	0	0.00	558.00	2	7,424	0.03%
2021/08/04	2	554.01	0	0.00	554.00	2	7,646	0.03%
2021/08/02	1	550.00	1	554.00	557.00	0	7,840	0.00%
2021/07/30	1	561.00	1	564.00	560.00	0	7,891	0.00%
2021/07/29	0	0.00	1	565.00	571.00	-1	7,918	-0.01%
2021/07/28	2	570.00	1	587.00	565.00	1	8,050	0.01%
2021/07/27	1	582.00	0	0.00	581.00	1	8,046	0.01%
2021/07/26	0	0.00	1	598.00	600.00	-1	7,969	-0.01%
2021/07/22	1	595.00	1.2	597.50	591.00	-0.2	7,932	0.00%
2021/07/21	0	0.00	2	585.04	588.00	-2	7,887	-0.03%
2021/07/20	2.1	572.46	0	569.00	568.00	2	7,901	0.03%
2021/07/19	2	568.50	1.4	579.57	583.00	0.6	7,915	0.01%
2021/07/16	0	579.00	1	577.00	578.00	-1	7,949	-0.01%
2021/07/15	1	586.99	0	0.00	586.00	1	8,102	0.01%
2021/07/13	1	588.00	0.1	591.00	581.00	0.9	8,160	0.01%
2021/07/12	0	0.00	0.2	589.18	586.00	-0.2	8,159	0.00%
2021/07/09	0.1	591.83	3	586.67	584.00	-2.9	8,206	-0.04%
2021/07/08	3.1	601.74	5	603.01	590.00	-1.9	8,194	-0.02%
2021/07/07	8.1	605.58	15	605.07	603.00	-6.9	8,163	-0.08%
2021/07/06	4	593.00	9.1	590.51	597.00	-5.1	8,056	-0.06%
2021/07/05	1	574.00	2	568.50	571.00	-1	8,071	-0.01%
2021/07/02	1.1	546.21	1.2	559.48	556.00	0	8,041	0.00%
2021/07/01	1	572.84	4	569.25	557.00	-3	8,044	-0.04%
2021/06/29	3	560.00	6	559.17	555.00	-3	7,936	-0.04%
2021/06/28	0	0.00	2	542.00	545.00	-2	7,801	-0.03%
2021/06/25	0	0.00	1	541.00	535.00	-1	7,826	-0.01%
2021/06/22	2	525.50	0	0.00	525.00	2	7,888	0.03%
2021/06/21	1	530.91	0	0.00	527.00	1	7,870	0.01%
2021/06/18	3	542.33	1.1	547.64	540.00	1.9	7,826	0.02%
2021/06/17	12	539.75	30.1	547.52	545.00	-18.1	7,778	-0.23%
2021/06/16	2	524.00	3.1	530.97	531.00	-1.1	7,623	-0.01%
2021/06/15	2	519.00	9.3	503.04	523.00	-7.3	7,543	-0.10%
2021/06/11	0	0.00	1	496.00	494.00	-1	7,392	-0.01%
2021/06/10	2	498.75	1	500.00	500.00	1	7,461	0.01%
2021/06/09	2	495.49	0	0.00	496.00	2	7,502	0.03%
2021/06/08	1.1	493.24	4	493.13	497.50	-3	7,606	-0.04%
2021/06/07	2.1	474.34	0	0.00	477.50	2.1	7,769	0.03%
2021/06/03	0	0.00	1	495.00	494.50	-1	7,907	-0.01%
2021/06/02	2	495.43	3	495.83	486.00	-1	8,012	-0.01%
2021/06/01	2	502.50	5	503.09	500.00	-3	8,032	-0.04%
2021/05/31	2	506.50	23	501.39	505.00	-21	8,075	-0.26%
2021/05/28	10	491.00	1.1	490.59	490.00	8.9	8,049	0.11%
2021/05/27	2	478.00	1	478.50	478.50	1	8,044	0.01%
2021/05/25	12	480.29	4	478.75	479.00	8	8,138	0.10%
2021/05/24	1	466.00	1	451.00	463.50	0	8,191	0.00%
2021/05/21	9	468.78	8.1	463.41	458.50	0.9	8,350	0.01%
2021/05/20	2	446.50	2	443.50	443.50	0	8,331	0.00%
2021/05/19	7	442.50	6	443.08	442.50	1	8,333	0.01%
2021/05/18	10	440.20	16	439.16	449.00	-6	8,340	-0.07%
2021/05/17	18.1	423.51	15	426.80	415.50	3.1	8,427	0.04%
2021/05/14	6	443.67	30.2	448.51	440.00	-24.2	8,287	-0.29%
2021/05/13	33	416.50	8	410.00	409.50	25	8,073	0.31%
2021/05/12	20.4	441.78	24	437.40	423.00	-3.6	7,929	-0.05%
2021/05/11	10.5	475.26	4	481.51	469.00	6.4	7,730	0.08%
2021/05/10	4.1	527.26	2.2	523.00	511.00	1.9	7,695	0.02%
2021/05/07	4	519.00	2.1	525.26	535.00	1.9	7,753	0.02%
2021/05/06	2.1	499.19	3	502.67	501.00	-0.9	7,796	-0.01%
2021/05/05	1.2	493.46	0	0.00	490.50	1.2	7,881	0.01%
2021/05/04	0.1	512.00	1	506.10	503.00	-0.9	8,049	-0.01%
2021/05/03	11.3	528.29	2	532.50	522.00	9.3	8,230	0.11%
2021/04/29	3.1	548.31	1	552.00	543.00	2.1	8,285	0.02%
2021/04/28	5	549.00	2	548.00	547.00	3	8,373	0.04%
2021/04/27	2	556.50	0	0.00	555.00	2	8,464	0.02%
2021/04/26	3	559.33	1	559.98	560.00	2	8,557	0.02%
2021/04/23	2	557.49	2	559.00	554.00	0	8,685	0.00%
2021/04/22	2.1	551.29	1	556.00	546.00	1.1	8,861	0.01%
2021/04/21	3	562.33	3	560.33	557.00	0	9,069	0.00%
2021/04/20	4.1	571.80	5.3	573.13	571.00	-1.2	9,320	-0.01%
2021/04/19	2	555.00	2	556.50	553.00	0	9,393	0.00%
2021/04/16	2	545.02	2	550.50	551.00	0	9,653	0.00%
2021/04/15	1.1	545.09	0.1	555.00	553.00	1	10,131	0.01%
2021/04/14	5.1	547.56	1	552.00	546.00	4.1	10,236	0.04%
2021/04/13	4.5	562.44	2	559.00	556.00	2.5	10,413	0.02%
2021/04/12	4.2	570.95	2	567.00	563.00	2.2	10,560	0.02%
2021/04/09	9	582.67	1	578.00	578.00	8	10,571	0.08%
2021/04/08	2	580.50	9	583.78	587.00	-7	10,609	-0.07%
2021/04/06	1	562.00	1	561.00	562.00	0	10,645	0.00%
2021/04/01	1	553.00	4.1	552.59	553.00	-3.1	10,672	-0.03%
2021/03/31	1	554.02	0	0.00	553.00	1	10,747	0.01%
2021/03/29	2	558.00	1	556.19	554.00	1	11,140	0.01%
2021/03/26	0	560.00	2	557.50	559.00	-2	11,223	-0.02%
2021/03/25	0.2	544.95	1	550.00	542.00	-0.8	11,290	-0.01%
2021/03/24	0.1	550.50	0	0.00	552.00	0.1	11,327	0.00%
2021/03/23	0.1	556.17	2	559.50	554.00	-1.9	11,551	-0.02%
2021/03/22	3	549.67	6	551.33	563.00	-3	11,668	-0.03%
2021/03/19	2.1	547.11	9	546.56	552.00	-6.9	11,983	-0.06%
2021/03/18	5.2	561.54	2	558.00	559.00	3.2	12,076	0.03%
2021/03/17	2.2	568.32	0	0.00	568.00	2.2	12,371	0.02%
2021/03/16	0.1	582.00	0	0.00	579.00	0.1	12,758	0.00%
2021/03/15	1	569.00	2	580.00	580.00	-1	13,158	-0.01%
2021/03/12	0	0.00	1	579.65	572.00	-1	13,230	-0.01%
2021/03/11	6	557.17	9	561.00	565.00	-3	13,241	-0.02%
2021/03/10	6	536.50	0.1	543.00	534.00	5.9	13,112	0.05%
2021/03/09	2.1	535.57	2	542.50	535.00	0.1	13,284	0.00%
2021/03/08	4	563.98	1	556.00	547.00	3	13,266	0.02%
2021/03/05	2.1	566.45	1	568.00	564.00	1.1	13,334	0.01%
2021/03/04	3.1	576.10	0	0.00	575.00	3.1	13,528	0.02%
2021/03/02	2.5	588.44	2	588.50	583.00	0.5	13,585	0.00%
2021/02/26	2.1	596.10	13	599.15	593.00	-10.9	13,877	-0.08%
2021/02/25	10	616.10	3	620.33	614.00	7	14,159	0.05%
2021/02/24	17	624.00	1	625.80	612.00	16	14,233	0.11%
2021/02/23	7	632.14	8.3	632.54	637.00	-1.3	14,323	-0.01%
2021/02/22	1	620.00	1	626.00	620.00	0	14,226	0.00%
2021/02/18	4	614.50	16.2	614.07	612.00	-12.2	14,133	-0.09%
2021/02/17	4	614.00	5	615.60	623.00	-1	14,120	-0.01%
2021/02/05	3.1	591.29	3	588.00	588.00	0.1	13,936	0.00%
2021/02/04	1	590.00	2	583.50	583.00	-1	13,989	-0.01%
2021/02/03	4	594.00	3	591.69	593.00	1	14,107	0.01%
2021/02/02	1.2	586.07	21	588.19	596.00	-19.8	14,114	-0.14%
2021/02/01	21	566.67	3.3	561.64	573.00	17.7	14,079	0.13%
2021/01/29	1	583.00	1.2	577.00	574.00	-0.2	13,973	0.00%
2021/01/28	1	578.00	0	0.00	577.00	1	13,970	0.01%
2021/01/27	2	595.00	1	598.00	597.00	1	14,095	0.01%
2021/01/26	10	618.30	8	606.63	597.00	2	14,352	0.01%
2021/01/25	5.1	632.27	10.6	629.51	626.00	-5.5	14,157	-0.04%
2021/01/22	4	610.50	2	610.00	608.00	2	13,907	0.01%
2021/01/21	0	0.00	1	602.05	608.00	-1	13,821	-0.01%
2021/01/20	1	592.00	4	599.50	594.00	-3	13,714	-0.02%
2021/01/19	9	610.78	8	608.50	608.00	1	13,633	0.01%
2021/01/18	4	595.00	9.1	597.75	602.00	-5.1	13,587	-0.04%
2021/01/15	6	607.34	24.1	608.99	602.00	-18	13,422	-0.13%
2021/01/14	27	602.67	13	605.69	608.00	14	13,162	0.11%
2021/01/13	9	599.67	5.1	596.12	604.00	4	12,921	0.03%
2021/01/12	7	579.71	4	576.25	575.00	3	12,604	0.02%
2021/01/11	8	589.63	1	591.00	592.00	7	12,407	0.06%
2021/01/08	6	563.67	46	567.61	572.00	-40	12,221	-0.33%
2021/01/07	2	525.50	2	528.50	529.00	0	11,699	0.00%
2021/01/06	4	526.50	2	518.00	513.00	2	11,576	0.02%
2021/01/05	1	531.00	19	527.05	528.00	-18	11,391	-0.16%
2021/01/04	2.1	520.00	0	0.00	520.00	2.1	11,327	0.02%
2020/12/31	0	0.00	2	517.50	518.00	-2	11,391	-0.02%
2020/12/30	22	520.05	7.2	517.25	521.00	14.8	11,285	0.13%
2020/12/29	2.1	508.38	8	507.00	506.00	-5.9	11,147	-0.05%
2020/12/28	7	500.00	0	0.00	502.00	7	11,076	0.06%
2020/12/24	11	508.82	4.1	507.78	504.00	6.9	11,211	0.06%
2020/12/23	0	0.00	1.1	485.02	492.00	-1.1	10,873	-0.01%
2020/12/22	1	488.00	4	484.75	477.50	-3	10,803	-0.03%
2020/12/21	5.1	482.80	15	480.73	482.00	-9.9	10,763	-0.09%
2020/12/18	1	491.99	2	489.00	485.50	-1	10,661	-0.01%
2020/12/17	0	0.00	2	491.00	495.00	-2	10,605	-0.02%
2020/12/16	3	498.83	2	498.25	495.50	1	10,384	0.01%
2020/12/15	9.1	500.33	31	498.15	488.50	-21.9	10,241	-0.21%
2020/12/14	2	517.00	5	517.00	520.00	-3	9,964	-0.03%
2020/12/11	7	515.00	4	515.75	518.00	3	9,826	0.03%
2020/12/10	6	509.33	10	508.35	509.00	-4	9,487	-0.04%
2020/12/09	37	475.68	45	477.63	499.00	-8	9,114	-0.09%
2020/12/08	14	466.93	5	466.50	466.50	9	8,669	0.10%
2020/12/07	11	458.45	4	458.50	458.50	7	8,607	0.08%
2020/12/04	8	458.88	1	458.00	459.00	7	8,562	0.08%
2020/12/03	10	461.25	21.1	455.90	460.50	-11.1	8,610	-0.13%
2020/12/02	5	449.20	5	450.00	450.00	0	8,368	0.00%
2020/12/01	6	449.67	1	446.00	454.00	5	8,276	0.06%
2020/11/30	9.1	445.72	32.1	446.54	442.00	-23	8,157	-0.28%
2020/11/27	1	436.00	5	433.80	436.00	-4	7,936	-0.05%
2020/11/26	7	426.07	7.2	425.69	428.50	-0.2	7,906	0.00%
2020/11/25	17.4	431.23	12	437.13	423.00	5.4	7,934	0.07%
2020/11/24	8	433.19	15.3	435.99	437.50	-7.3	7,624	-0.10%
2020/11/23	3.1	417.73	9	416.83	418.50	-5.9	7,265	-0.08%
2020/11/20	2	415.50	15	407.87	412.00	-13	7,173	-0.18%
2020/11/19	11.1	403.51	19	404.03	404.00	-7.9	7,018	-0.11%
2020/11/18	3	400.00	1.5	398.47	399.50	1.6	7,016	0.02%
2020/11/17	4	401.13	1	398.50	398.50	3	7,138	0.04%
2020/11/16	11	398.91	1	401.00	396.50	10	7,492	0.13%
2020/11/13	1	397.00	4	397.63	397.00	-3	7,674	-0.04%
2020/11/12	1	394.50	3	395.83	395.50	-2	7,652	-0.03%
2020/11/11	1	392.50	1	393.00	392.50	0	7,575	0.00%
2020/11/10	4	390.75	4	388.75	388.00	0	7,471	0.00%
2020/11/09	1	386.50	3	387.17	388.00	-2	7,478	-0.03%
2020/11/06	2	385.25	2	383.25	381.50	0	7,575	0.00%
2020/11/05	1	384.50	3	385.33	386.50	-2	7,539	-0.03%
2020/11/04	2	380.00	27	382.63	381.50	-25	7,496	-0.33%
2020/11/03	1	380.50	40	378.72	377.50	-39	7,553	-0.52%
2020/11/02	0	0.00	12	357.00	352.50	-12	7,342	-0.16%
2020/10/30	11	353.00	5	351.50	355.50	6	7,515	0.08%
2020/10/29	15	350.00	0	0.00	351.00	15	7,518	0.20%
2020/10/28	0.1	357.75	0.1	357.00	357.00	0	7,623	0.00%
2020/10/26	3	362.00	1	359.00	363.00	2	7,719	0.03%
2020/10/23	0	0.00	1	354.00	354.00	-1	7,812	-0.01%
2020/10/22	2	355.25	2	354.50	354.50	0	8,411	0.00%
2020/10/20	14	359.96	0	0.00	360.00	14	8,885	0.16%
2020/10/19	1	362.50	0	0.00	360.00	1	9,021	0.01%
2020/10/16	0	0.00	4	360.38	359.50	-4	9,188	-0.04%
2020/10/15	1	354.50	0	0.00	354.00	1	9,252	0.01%
2020/10/12	1	357.00	0	0.00	353.00	1	9,402	0.01%
2020/10/08	1	360.50	6	362.00	363.00	-5	9,359	-0.05%
2020/10/05	0	0.00	2	351.50	354.50	-2	9,610	-0.02%
2020/09/30	3	350.83	8	349.25	351.50	-5	9,742	-0.05%
2020/09/29	5	345.50	3	349.00	348.00	2	9,854	0.02%
2020/09/28	0	0.00	2	329.00	331.50	-2	10,005	-0.02%
2020/09/24	2	334.75	0	0.00	331.00	2	10,258	0.02%
2020/09/23	0	0.00	1	345.00	341.50	-1	10,305	-0.01%
2020/09/22	11	343.41	1	342.00	344.00	10	10,435	0.10%
2020/09/21	6	352.83	1	353.50	348.00	5	10,815	0.05%
2020/09/18	1	357.50	2	357.50	357.00	-1	11,006	-0.01%
2020/09/17	11	355.82	16	361.28	357.50	-5	11,223	-0.04%
2020/09/16	4	356.88	1	353.00	353.00	3	11,480	0.03%
2020/09/15	3	355.50	0	0.00	355.50	3	11,677	0.03%
2020/09/14	11	354.86	4	357.88	358.50	7	11,925	0.06%
2020/09/11	1	347.00	1	348.50	349.50	0	12,114	0.00%
2020/09/10	1	353.50	3	349.50	345.00	-2	12,332	-0.02%
2020/09/09	14	344.21	13	347.77	350.50	1	12,512	0.01%
2020/09/08	3	348.00	13.2	346.75	350.00	-10.2	12,543	-0.08%
2020/09/07	2	338.22	5	337.00	335.50	-3	12,587	-0.02%
2020/09/04	6	338.33	0	0.00	340.00	6	12,801	0.05%
2020/09/03	0	0.00	2	340.25	344.00	-2	12,939	-0.02%
2020/09/02	5	341.00	5	334.50	335.00	0	13,002	0.00%
2020/09/01	2	331.00	3	335.50	337.00	-1	13,192	-0.01%
2020/08/31	6	338.33	3	332.50	333.00	3	13,528	0.02%
2020/08/28	1	340.00	3	340.33	340.50	-2	13,726	-0.01%
2020/08/27	4	337.00	4	336.75	336.50	0	13,928	0.00%
2020/08/26	5.1	333.17	2	336.50	337.00	3.1	14,096	0.02%
2020/08/25	2	332.25	14	334.75	333.00	-12	14,292	-0.08%
2020/08/24	13	335.12	0	0.00	333.50	13	14,375	0.09%
2020/08/21	12	334.42	44	334.85	344.00	-32	14,441	-0.22%
2020/08/20	23	341.28	36	333.49	330.00	-13	14,470	-0.09%
2020/08/19	17	362.62	17	362.35	354.50	0	14,228	0.00%
2020/08/18	7	374.50	2	374.75	373.00	5	14,298	0.03%
2020/08/17	4	378.75	9	380.39	379.00	-5	14,440	-0.03%
2020/08/14	2	374.25	3	376.19	375.00	-1	14,667	-0.01%
2020/08/13	5	378.90	3	377.17	376.50	2	15,105	0.01%
2020/08/12	12	385.67	3	382.00	380.50	9	15,219	0.06%
2020/08/11	34	388.75	31	384.84	385.50	3	15,357	0.02%
2020/08/10	6	385.33	0	0.00	384.50	6	15,642	0.04%
2020/08/07	41	396.46	39	396.59	390.00	2	15,917	0.01%
2020/08/06	6.1	394.39	5	393.00	391.50	1.1	15,909	0.01%
2020/08/05	6	398.33	12	397.25	397.50	-6	15,991	-0.04%
2020/08/04	7.2	389.74	10	390.50	391.00	-2.8	16,000	-0.02%
2020/08/03	5	393.30	1	395.00	390.00	4	16,227	0.02%
2020/07/31	3	384.00	4	386.25	389.00	-1	16,468	-0.01%
2020/07/30	4	382.13	2	383.25	381.50	2	16,727	0.01%
2020/07/29	7	382.29	5	381.90	382.50	2	17,464	0.01%
2020/07/28	27	397.37	17	393.74	384.00	10	17,642	0.06%
2020/07/27	13	404.58	21	402.38	406.00	-8	17,457	-0.05%
2020/07/24	13	388.38	17	389.26	389.50	-4	17,439	-0.02%
2020/07/23	12.1	391.57	11	390.14	389.50	1.1	17,949	0.01%
2020/07/22	1	391.00	8	394.50	396.00	-7	18,359	-0.04%
2020/07/21	4	388.25	12	388.54	388.00	-8	18,441	-0.04%
2020/07/20	6	379.50	21	380.90	382.00	-15	18,646	-0.08%
2020/07/17	23	379.67	25	382.46	379.00	-2	18,968	-0.01%
2020/07/16	10	377.40	6	379.42	377.00	4	19,192	0.02%
2020/07/15	2.1	374.54	2.1	377.19	374.50	-0.1	19,332	0.00%
2020/07/14	17	377.68	8	377.63	374.00	9	19,688	0.05%
2020/07/13	15	373.77	12	378.33	380.50	3	19,916	0.02%
2020/07/10	14	375.39	5	370.50	370.50	9	20,835	0.04%
2020/07/09	16	381.41	8	380.56	379.50	8	20,941	0.04%
2020/07/08	35	390.14	8	388.63	387.00	27	21,081	0.13%
2020/07/07	15	390.53	31	391.23	392.50	-16	21,183	-0.08%
2020/07/06	10	375.55	4.1	378.77	378.50	6	21,407	0.03%
2020/07/03	7	377.71	6	377.58	377.00	1	21,730	0.00%
2020/07/02	8	378.63	12.2	378.65	377.00	-4.2	21,947	-0.02%
2020/07/01	7.1	382.55	10	382.30	379.50	-2.9	22,053	-0.01%
2020/06/30	14	379.29	15	381.33	381.00	-1	22,017	0.00%
2020/06/29	33.1	397.49	10	397.90	391.00	23.1	21,701	0.11%
2020/06/24	11	409.14	9	413.83	407.50	2	21,595	0.01%
2020/06/23	12	405.04	19.3	407.19	406.00	-7.3	21,573	-0.03%
2020/06/22	1	401.50	2	400.00	396.50	-1	21,487	0.00%
2020/06/19	11.2	406.83	17	412.50	404.50	-5.9	21,565	-0.03%
2020/06/18	2	402.00	3	402.67	405.00	-1	21,525	0.00%
2020/06/17	20	401.13	7	400.00	399.00	13	21,523	0.06%
2020/06/16	4.2	392.55	11	392.23	396.00	-6.8	21,656	-0.03%
2020/06/15	6	382.17	18	381.81	382.00	-12	21,862	-0.05%
2020/06/12	15	374.97	5	375.80	381.00	10	22,147	0.05%
2020/06/11	6.1	389.13	4	390.13	383.50	2.1	22,548	0.01%
2020/06/10	1	400.00	5	399.10	394.50	-4	22,704	-0.02%
2020/06/09	14	393.14	5	393.80	392.50	9	22,883	0.04%
2020/06/08	3	393.17	5	393.40	393.00	-2	23,169	-0.01%
2020/06/05	12	394.33	4	398.63	387.50	8	23,158	0.03%
2020/06/04	11	398.91	18	400.08	400.50	-7	23,039	-0.03%
2020/06/03	7	391.00	5	391.00	392.00	2	22,971	0.01%
2020/06/02	4	385.75	3.2	384.44	383.00	0.8	22,862	0.00%
2020/06/01	1	376.50	2	379.25	385.50	-1	22,847	0.00%
2020/05/29	1	366.50	17	367.79	370.50	-16	22,950	-0.07%
2020/05/28	1	379.00	9	377.33	370.00	-8	23,024	-0.03%
2020/05/27	16	374.69	2	374.25	376.00	14	23,258	0.06%
2020/05/26	5	379.10	1	375.50	371.00	4	23,586	0.02%
2020/05/25	14	367.79	10	367.00	376.00	4	23,905	0.02%
2020/05/22	4	372.88	3	371.51	371.50	1	23,914	0.00%
2020/05/21	7	383.50	48	384.11	382.00	-41	23,916	-0.17%
2020/05/20	34	387.26	8	384.50	384.50	26	23,896	0.11%
2020/05/19	5	375.00	2	375.75	373.00	3	23,524	0.01%
2020/05/18	15	377.00	7	376.21	369.00	8	23,519	0.03%
2020/05/15	31	387.05	77	387.35	386.00	-46	23,501	-0.20%
2020/05/14	41	395.91	5	392.40	385.50	36	23,283	0.15%
2020/05/13	10	401.95	42	401.65	402.50	-32	23,119	-0.14%
2020/05/12	5	406.60	38	409.82	406.00	-33	22,927	-0.14%
2020/05/11	28	411.29	6.3	411.20	413.50	21.7	22,828	0.10%
2020/05/08	18.3	404.64	10	408.30	403.50	8.3	22,859	0.04%
2020/05/07	27	413.87	11	417.59	410.00	16	22,707	0.07%
2020/05/06	10	415.55	7	414.93	416.00	3	22,443	0.01%
2020/05/05	19	414.92	40	415.58	407.00	-21	22,198	-0.09%
2020/05/04	7	387.07	3	383.33	391.50	4	21,593	0.02%
2020/04/30	2	391.00	2	391.00	391.00	0	21,506	0.00%
2020/04/29	16	384.84	16	384.97	380.00	0	21,313	0.00%
2020/04/28	37	386.59	39	386.86	383.50	-2	21,175	-0.01%
2020/04/27	33	361.79	8.5	361.85	379.50	24.5	20,727	0.12%
2020/04/24	6	345.08	4	345.38	345.00	2	20,206	0.01%
2020/04/23	7	345.50	21	345.64	344.00	-14	19,998	-0.07%
2020/04/22	16	339.50	9	337.33	344.00	7	19,743	0.04%
2020/04/21	21.2	329.86	4	331.00	326.00	17.2	19,557	0.09%
2020/04/20	15	340.30	3	339.17	343.00	12	19,488	0.06%
2020/04/17	12	343.92	11	346.59	339.50	1	19,382	0.01%
2020/04/16	10	341.30	6	339.42	341.50	4	19,076	0.02%
2020/04/15	20	348.30	51	347.82	343.50	-31	18,908	-0.16%
2020/04/14	34.1	337.61	6	338.58	338.00	28.1	18,422	0.15%
2020/04/13	5.3	333.69	5	336.30	332.50	0.3	18,450	0.00%
2020/04/10	7	340.00	4	339.75	343.00	3	18,307	0.02%
2020/04/09	11	340.45	39	339.50	335.00	-28	18,420	-0.15%
2020/04/08	62	316.64	16	325.00	329.00	46	17,944	0.26%
2020/04/07	11	297.82	10	296.40	299.50	1	17,628	0.01%
2020/04/06	2	283.50	3	284.50	288.00	-1	17,532	-0.01%
2020/04/01	4	270.75	3	272.00	272.50	1	17,404	0.01%
2020/03/31	3	281.67	2	280.50	274.50	1	17,453	0.01%
2020/03/30	12	271.46	2	274.00	278.00	10	17,502	0.06%
2020/03/27	4.1	287.33	42	284.31	280.50	-38	17,595	-0.22%
2020/03/26	8	287.06	6	286.67	291.50	2	17,504	0.01%
2020/03/25	13	291.35	1	293.50	292.00	12	17,609	0.07%
2020/03/24	13	271.35	3	276.33	274.00	10	17,409	0.06%
2020/03/23	48	238.23	4	245.50	252.00	44	17,266	0.25%
2020/03/20	3	247.00	5	246.00	252.00	-2	17,066	-0.01%
2020/03/19	4	244.13	16	243.25	229.50	-12	16,768	-0.07%
2020/03/18	7	266.36	4	269.38	254.50	3	16,462	0.02%
2020/03/17	5	285.70	10	278.35	265.00	-5	16,208	-0.03%
2020/03/16	17	320.18	11	310.50	290.50	6	15,777	0.04%
2020/03/13	14	313.96	4	316.50	320.00	10	15,477	0.06%
2020/03/12	19	359.00	7	346.79	345.50	12	15,311	0.08%
2020/03/11	7	389.36	8	392.56	383.50	-1	14,998	-0.01%
2020/03/10	11	381.05	11	383.41	394.50	0	14,881	0.00%
2020/03/09	14	393.68	2	389.00	386.00	12	14,982	0.08%
2020/03/06	5	404.00	2	407.50	406.50	3	15,083	0.02%
2020/03/05	3	407.83	2	407.00	410.50	1	15,072	0.01%
2020/03/04	50	403.33	4	403.38	400.50	46	14,924	0.31%
2020/03/03	4.1	430.39	21	426.17	417.00	-16.9	14,662	-0.12%
2020/03/02	26	414.77	7	417.57	418.50	19	14,572	0.13%
2020/02/27	11	424.23	6	436.50	410.00	5	14,332	0.03%
2020/02/26	6	465.92	17	449.47	441.00	-11	13,904	-0.08%
2020/02/25	4	488.75	4	487.38	485.00	0	13,410	0.00%
2020/02/24	35	468.10	5	467.90	484.50	30	13,110	0.23%
2020/02/21	9	467.78	13	468.35	472.00	-4	12,946	-0.03%
2020/02/20	1	457.50	5	462.00	457.50	-4	12,798	-0.03%
2020/02/19	1	443.00	2.1	456.67	460.00	-1.1	12,707	-0.01%
2020/02/18	7.1	453.99	1	455.00	450.00	6.1	12,599	0.05%
2020/02/17	4.1	454.48	1	453.50	453.00	3.1	12,764	0.02%
2020/02/14	0.1	456.00	3	450.50	457.00	-2.9	12,670	-0.02%
2020/02/13	2	450.25	1	452.00	439.00	1	12,738	0.01%
2020/02/12	3	443.33	4	444.38	448.00	-1	12,673	-0.01%
2020/02/11	2	437.25	2	438.25	437.00	0	12,601	0.00%
2020/02/10	0	0.00	3	417.50	418.50	-3	12,441	-0.02%
2020/02/07	1	419.00	2	417.25	416.50	-1	12,358	-0.01%
2020/02/06	1	424.00	1	417.00	417.00	0	12,329	0.00%
2020/02/05	6	421.83	8	421.81	413.00	-2	12,417	-0.02%
2020/02/04	2	412.25	1	408.00	418.50	1	12,328	0.01%
2020/02/03	2	369.00	19	381.53	392.00	-17	12,189	-0.14%
2020/01/31	12	385.25	1	382.00	386.50	11	12,084	0.09%
2020/01/30	4	380.75	3.1	383.35	374.00	0.9	11,931	0.01%
2020/01/20	3	416.17	2.1	417.00	415.50	0.9	11,795	0.01%
2020/01/17	3	416.83	2	420.25	413.00	1	11,912	0.01%
2020/01/16	1	426.00	3	421.00	417.00	-2	11,948	-0.02%
2020/01/15	3	419.50	1	417.50	413.00	2	11,920	0.02%
2020/01/14	2	410.25	1.1	411.36	419.00	0.9	11,961	0.01%
2020/01/13	0	0.00	4	386.38	390.00	-4	11,852	-0.03%
2020/01/10	4	397.75	5	394.20	392.50	-1	11,859	-0.01%
2020/01/09	23	399.00	14	393.96	392.00	9	11,944	0.08%
2020/01/08	10.1	398.04	15	389.10	387.00	-4.9	11,937	-0.04%
2020/01/07	4	421.73	17	417.03	414.00	-13	11,645	-0.11%
2020/01/06	1	465.50	1	460.00	460.00	0	11,658	0.00%
2020/01/03	5	456.52	72.1	459.37	468.00	-67.1	11,967	-0.56%
2020/01/02	4.1	436.26	0	0.00	436.00	4.1	11,787	0.03%
2019/12/31	14	438.11	0	0.00	437.00	14	11,843	0.12%
2019/12/30	6	433.50	15.2	425.87	436.00	-9.2	11,735	-0.08%
2019/12/27	0.3	411.50	2	408.25	411.00	-1.8	11,692	-0.01%
2019/12/26	5.1	407.63	3	404.00	402.00	2.1	12,023	0.02%
2019/12/25	1	397.50	21	402.14	403.50	-20	12,124	-0.16%
2019/12/24	2	392.00	7	392.21	395.00	-5	12,256	-0.04%
2019/12/23	4	386.38	3	386.17	383.00	1	12,052	0.01%
2019/12/20	61	396.73	27.3	397.00	389.50	33.7	11,942	0.28%
2019/12/19	2	381.50	2	382.25	383.00	0	11,581	0.00%
2019/12/18	3	380.17	9	380.06	376.50	-6	11,516	-0.05%
2019/12/17	0.1	378.00	1	378.00	377.00	-0.9	11,409	-0.01%
2019/12/16	5	376.80	4	379.38	379.00	1	11,374	0.01%
2019/12/13	10	377.00	6	382.42	376.50	4	11,419	0.04%
2019/12/12	3	378.00	7	378.29	381.50	-4	11,277	-0.04%
2019/12/11	4.2	376.83	23	376.37	378.50	-18.8	11,125	-0.17%
2019/12/10	4	369.63	3	367.83	368.00	1	10,969	0.01%
2019/12/09	1	376.00	1	377.00	372.50	0	10,944	0.00%
2019/12/06	0	0.00	2	367.50	369.00	-2	10,805	-0.02%
2019/12/05	2	362.75	6	365.83	362.00	-4	10,769	-0.04%
2019/12/04	7	366.93	43	365.87	361.00	-36	10,820	-0.33%
2019/12/03	4	353.13	9	352.83	363.00	-5	10,523	-0.05%
2019/12/02	30	336.90	1	330.00	338.00	29	10,264	0.28%
2019/11/29	12	332.67	5	331.20	330.00	7	10,445	0.07%
2019/11/28	0	0.00	2	337.00	335.00	-2	10,723	-0.02%
2019/11/27	1	329.00	33	328.97	336.50	-32	10,677	-0.30%
2019/11/26	1	330.00	3.4	330.56	326.50	-2.4	10,604	-0.02%
2019/11/25	1	323.00	1	322.00	322.50	0	10,538	0.00%
2019/11/22	60	317.50	1	316.50	317.00	59	10,642	0.55%
2019/11/21	4	316.88	1	316.50	318.50	3	10,783	0.03%
2019/11/20	2	319.75	1	320.00	320.00	1	10,782	0.01%
2019/11/19	1.1	318.91	27	322.07	323.50	-25.9	10,827	-0.24%
2019/11/18	0	0.00	3	320.33	317.50	-3	10,776	-0.03%
2019/11/15	2	325.00	3	324.17	321.00	-1	10,764	-0.01%
2019/11/14	7	330.14	8	329.38	326.50	-1	10,669	-0.01%
2019/11/13	0	0.00	3	310.50	310.50	-3	10,231	-0.03%
2019/11/11	33	287.97	3.2	286.21	282.50	29.8	10,261	0.29%
2019/11/08	1	311.50	18	310.83	307.00	-17	10,018	-0.17%
2019/11/07	3	307.00	1	306.00	306.00	2	10,047	0.02%
2019/11/06	1	309.50	0	0.00	307.00	1	9,990	0.01%
2019/11/05	2	314.00	1	312.00	312.00	1	9,972	0.01%
2019/11/04	23.2	314.08	2	314.50	312.50	21.2	9,989	0.21%
2019/11/01	19	307.45	12	312.51	316.00	7	10,092	0.07%
2019/10/31	11	318.27	4	318.50	314.00	7	9,931	0.07%
2019/10/30	2	320.25	1	320.50	320.50	1	9,866	0.01%
2019/10/29	5	319.60	7	318.36	318.00	-2	9,798	-0.02%
2019/10/28	3	318.00	2	317.75	316.50	1	9,828	0.01%
2019/10/25	4.5	317.11	4	318.00	316.00	0.5	9,810	0.01%
2019/10/24	5	319.30	3	318.50	317.00	2	9,735	0.02%
2019/10/23	2	310.50	3	312.50	312.50	-1	9,601	-0.01%
2019/10/22	3	313.50	1	312.00	311.50	2	9,502	0.02%
2019/10/21	6	318.17	10.7	318.69	313.50	-4.7	9,444	-0.05%
2019/10/18	7	312.07	2	310.75	312.50	5	9,240	0.05%
2019/10/17	2	303.50	15	305.13	310.50	-13	9,121	-0.14%
2019/10/16	1	304.00	2	305.50	302.00	-1	9,068	-0.01%
2019/10/15	17.1	312.07	4	308.13	306.00	13.1	8,890	0.15%
2019/10/14	2	309.75	4	311.50	314.50	-2	8,738	-0.02%
2019/10/09	7.8	297.23	7	298.21	301.50	0.8	8,561	0.01%
2019/10/08	13	284.12	31	285.29	298.50	-18	8,237	-0.22%
2019/10/07	3	270.50	35	272.43	276.00	-32	7,784	-0.41%
2019/10/04	33	264.11	8	265.88	261.00	25	7,557	0.33%
2019/10/03	6	265.50	7	266.29	265.50	-1	7,488	-0.01%
2019/10/02	11	268.09	12	268.25	269.00	-1	7,398	-0.01%
2019/10/01	6.1	264.56	49.1	265.40	268.00	-43	7,267	-0.59%
2019/09/27	7	243.86	12.1	243.39	246.50	-5.1	6,985	-0.07%
2019/09/26	6	239.50	10	240.20	238.50	-4	6,770	-0.06%
2019/09/25	1	228.50	0	0.00	229.50	1	6,527	0.02%
2019/09/24	2	232.50	0	0.00	231.50	2	6,602	0.03%
2019/09/23	0	0.00	1	233.00	233.00	-1	6,636	-0.02%
2019/09/18	1	234.00	1	235.00	232.50	0	6,690	0.00%
2019/09/17	1	238.00	1	239.00	233.50	0	6,698	0.00%
2019/09/16	1	228.50	0	0.00	231.50	1	6,647	0.02%
2019/09/12	0	0.00	3	231.50	231.00	-3	6,833	-0.04%
2019/09/10	3	230.83	1	229.00	228.50	2	6,957	0.03%
2019/09/09	2	234.25	1	236.00	233.00	1	7,005	0.01%
2019/09/06	2	240.00	5	240.10	237.00	-3	6,985	-0.04%
2019/09/05	9	237.67	8	238.19	238.00	1	6,921	0.01%
2019/09/04	5	235.20	3	234.83	234.50	2	6,792	0.03%
2019/09/03	1	235.00	3	234.67	235.50	-2	6,765	-0.03%
2019/09/02	34	233.10	9	234.78	236.00	25	6,703	0.37%
2019/08/30	5	222.90	10	222.20	227.00	-5	6,498	-0.08%
2019/08/29	1	204.50	6	206.58	206.50	-5	6,338	-0.08%
2019/08/28	5	205.30	3	205.33	204.50	2	6,369	0.03%
2019/08/27	2	210.00	1	208.00	203.00	1	6,348	0.02%
2019/08/26	10	211.00	7	213.00	209.00	3	6,334	0.05%
2019/08/23	8	259.00	54	259.43	258.00	-46	6,231	-0.74%
2019/08/22	3	255.67	2	255.00	253.00	1	6,180	0.02%
2019/08/21	1	262.00	1	258.50	257.50	0	6,140	0.00%
2019/08/20	1	267.00	0	0.00	265.50	1	6,076	0.02%
2019/08/19	1	264.50	7	263.79	264.50	-6	6,067	-0.10%
2019/08/16	5	264.00	0	0.00	263.50	5	6,169	0.08%
2019/08/14	1	269.00	0	0.00	268.50	1	6,242	0.02%
2019/08/13	0	0.00	4	266.00	266.50	-4	6,223	-0.06%
2019/08/12	2	259.00	2	266.75	268.50	0	6,311	0.00%
2019/08/08	1	254.50	2	256.00	257.00	-1	6,341	-0.02%
2019/08/07	4.1	254.55	10	257.00	250.50	-5.9	6,380	-0.09%
2019/08/06	7	252.29	2	257.00	258.50	5	6,530	0.08%
2019/08/05	7	260.00	3	260.83	260.00	4	6,653	0.06%
2019/08/02	1	258.50	0	0.00	257.50	1	6,659	0.02%
2019/08/01	3	266.17	0	0.00	266.00	3	6,678	0.04%
2019/07/31	0	0.00	1	266.00	266.00	-1	6,735	-0.01%
2019/07/30	8	263.75	9	264.44	264.50	-1	6,751	-0.01%
2019/07/29	0	0.00	0	260.00	258.50	0	6,693	0.00%
2019/07/24	0	0.00	1	257.50	255.50	-1	6,857	-0.01%
2019/07/22	5	252.90	0	0.00	253.00	5	7,114	0.07%
2019/07/19	2	260.00	2.3	258.22	257.50	-0.3	7,278	0.00%
2019/07/18	1	259.00	10	265.50	259.00	-9	7,308	-0.12%
2019/07/17	10	268.75	4	267.50	267.00	6	7,339	0.08%
2019/07/16	1	269.50	1	271.00	269.50	0	7,398	0.00%
2019/07/15	2	266.75	2	266.00	267.50	0	7,462	0.00%
2019/07/12	1	273.00	1	270.50	273.50	0	7,635	0.00%
2019/07/11	1	272.00	2	272.50	271.50	-1	7,939	-0.01%
2019/07/10	1	267.00	2	267.50	269.00	-1	7,981	-0.01%
2019/07/09	4	266.88	3	267.00	264.00	1	7,998	0.01%
2019/07/08	3	276.00	3	276.00	275.00	0	7,963	0.00%
2019/07/05	6	278.33	10	279.55	278.00	-4	8,066	-0.05%
2019/07/04	7	279.57	2	277.75	277.00	5	8,069	0.06%
2019/07/03	3	272.17	1	272.50	270.00	2	8,107	0.02%
2019/07/02	4	271.88	2	273.50	271.50	2	8,194	0.02%
2019/07/01	1	272.00	5	271.80	272.50	-4	8,287	-0.05%
2019/06/27	0	0.00	1	269.00	267.50	-1	8,232	-0.01%
2019/06/26	0	0.00	1	266.00	266.00	-1	8,216	-0.01%
2019/06/25	5	267.60	3	267.00	263.50	2	8,208	0.02%
2019/06/21	1	271.00	0	0.00	267.50	1	8,223	0.01%
2019/06/20	14	271.07	17	270.62	270.00	-3	8,264	-0.04%
2019/06/19	1	263.50	3	262.00	264.00	-2	8,166	-0.02%
2019/06/18	2	260.00	4	259.00	258.00	-2	8,118	-0.02%
2019/06/17	3	255.67	4	259.13	261.00	-1	8,121	-0.01%
2019/06/14	2	252.00	4	251.25	251.00	-2	8,100	-0.02%
2019/06/13	4	247.50	4	246.75	247.00	0	8,139	0.00%
2019/06/12	8	249.69	5	249.40	249.00	3	8,412	0.04%
2019/06/11	2	251.75	1	252.00	251.50	1	8,450	0.01%
2019/06/10	3	250.00	7	249.29	251.00	-4	8,413	-0.05%
2019/06/06	10	247.35	3	248.33	245.00	7	8,470	0.08%
2019/06/05	8	262.81	7	267.86	256.00	1	8,406	0.01%
2019/06/04	2	264.75	1	265.00	263.50	1	8,298	0.01%
2019/06/03	10	260.35	2	261.75	262.00	8	8,309	0.10%
2019/05/31	0	0.00	7	256.71	261.00	-7	8,295	-0.08%
2019/05/30	12	253.08	2	257.75	251.00	10	8,268	0.12%
2019/05/29	1	255.00	7	249.43	255.00	-6	8,300	-0.07%
2019/05/28	2	246.25	1	247.50	245.50	1	8,516	0.01%
2019/05/27	1	245.00	3	244.17	245.00	-2	8,683	-0.02%
2019/05/24	3	244.33	4	246.50	242.00	-1	8,740	-0.01%
2019/05/23	11	244.68	3	245.67	244.50	8	8,862	0.09%
2019/05/22	1.1	253.59	1	260.50	253.50	0.1	8,826	0.00%
2019/05/21	0.1	259.00	0	0.00	258.00	0.1	8,950	0.00%
2019/05/20	5	250.80	5	252.00	251.50	0	8,962	0.00%
2019/05/17	10	250.25	11	250.64	249.50	-1	9,055	-0.01%
2019/05/16	8	251.06	6	252.92	249.00	2	9,151	0.02%
2019/05/15	6	260.83	2	261.50	259.00	4	9,247	0.04%
2019/05/14	26	256.52	40	252.98	258.00	-14	9,619	-0.15%
2019/05/13	24	269.85	20	269.58	259.50	4	9,767	0.04%
2019/05/10	24	283.02	14	285.96	280.50	10	9,627	0.10%
2019/05/09	12	288.79	3	290.50	286.00	9	9,500	0.09%
2019/05/08	7	288.86	8.1	292.74	294.50	-1.1	9,514	-0.01%
2019/05/07	4	296.50	4	295.50	293.00	0	9,594	0.00%
2019/05/06	11	293.36	5	294.10	293.50	6	9,807	0.06%
2019/05/03	5	298.10	2	298.75	300.00	3	9,747	0.03%
2019/05/02	1	302.00	0	0.00	303.50	1	9,674	0.01%
2019/04/30	3	303.67	3	301.83	304.50	0	9,690	0.00%
2019/04/29	9	304.78	2	302.25	300.50	7	9,725	0.07%
2019/04/26	2	318.25	2	320.00	319.00	0	9,583	0.00%
2019/04/25	8	308.56	7	316.29	321.50	1	9,624	0.01%
2019/04/24	4	319.38	0	0.00	319.50	4	9,552	0.04%
2019/04/23	7.1	323.01	1	321.50	321.50	6.1	9,640	0.06%
2019/04/22	3	331.17	1	335.50	327.50	2	9,626	0.02%
2019/04/19	1	333.50	4	332.38	333.50	-3	9,748	-0.03%
2019/04/18	9	336.72	10	335.65	331.00	-1	9,862	-0.01%
2019/04/17	7	343.36	12	343.00	345.00	-5	9,990	-0.05%
2019/04/16	14	333.36	12	332.50	332.50	2	9,759	0.02%
2019/04/15	1	329.50	0	0.00	330.50	1	9,814	0.01%
2019/04/12	13	327.92	10	326.00	326.00	3	10,131	0.03%
2019/04/11	2	335.25	2	332.50	329.00	0	10,283	0.00%
2019/04/10	2	327.75	0	0.00	329.00	2	10,265	0.02%
2019/04/09	4	330.63	4	332.38	330.00	0	10,321	0.00%
2019/04/08	9	326.17	2	330.25	324.50	7	10,433	0.07%
2019/04/03	1	325.50	4	330.63	330.00	-3	10,555	-0.03%
2019/04/02	2	322.00	1	323.00	320.00	1	10,591	0.01%
2019/04/01	3	323.00	2	321.00	321.00	1	10,685	0.01%
2019/03/29	0	0.00	4	325.88	323.00	-4	10,728	-0.04%
2019/03/28	1	323.00	1	323.00	322.00	0	10,981	0.00%
2019/03/26	4	322.38	0	0.00	323.00	4	11,369	0.04%
2019/03/25	9	319.28	1	320.00	318.00	8	11,539	0.07%
2019/03/22	3	334.17	1	334.00	331.00	2	11,684	0.02%
2019/03/21	1	335.50	0	0.00	334.50	1	11,979	0.01%
2019/03/20	1	333.00	2	333.25	334.50	-1	12,400	-0.01%
2019/03/19	11	335.00	7	338.36	333.50	4	12,527	0.03%
2019/03/18	2	347.50	0	0.00	341.00	2	12,700	0.02%
2019/03/15	13	349.04	4	351.00	345.50	9	12,962	0.07%
2019/03/14	0	0.00	2	339.00	339.00	-2	12,989	-0.02%
2019/03/13	6	335.33	0	0.00	338.00	6	13,305	0.05%
2019/03/12	0	0.00	2	341.00	332.00	-2	13,549	-0.01%
2019/03/11	5	335.60	0	0.00	339.50	5	13,804	0.04%
2019/03/08	5	332.50	1	331.50	336.50	4	14,058	0.03%
2019/03/07	2	335.75	1	332.50	336.00	1	14,258	0.01%
2019/03/05	3	344.50	3	341.67	340.00	0	15,102	0.00%
2019/03/04	4	347.13	1	349.50	349.50	3	15,341	0.02%
2019/02/27	10.1	352.16	13	352.31	346.00	-2.9	15,421	-0.02%
2019/02/26	12	379.42	13	380.81	372.00	-1	15,363	-0.01%
2019/02/25	1	375.50	6	378.75	375.00	-5	15,588	-0.03%
2019/02/22	11	377.86	5	379.40	375.50	6	15,898	0.04%
2019/02/21	10	373.55	6	369.83	381.00	4	15,977	0.03%
2019/02/20	0	0.00	1	382.50	373.00	-1	16,022	-0.01%
2019/02/19	2	372.50	9	370.94	368.00	-7	16,155	-0.04%
2019/02/15	1.1	366.86	1	370.50	360.00	0.1	16,313	0.00%
2019/02/14	9	380.22	0	0.00	375.50	9	16,411	0.05%
2019/02/13	26	373.23	21	375.33	382.50	5	16,498	0.03%
2019/02/12	20	349.58	25	345.06	352.00	-5	16,465	-0.03%
2019/02/11	4	326.00	7	327.14	328.00	-3	16,537	-0.02%
2019/01/30	1	323.00	0.5	322.50	321.50	0.5	17,013	0.00%
2019/01/29	4	319.75	0	0.00	321.00	4	17,472	0.02%
2019/01/28	1	331.50	0	0.00	328.00	1	17,718	0.01%
2019/01/25	3	327.50	6	326.25	328.50	-3	18,290	-0.02%
2019/01/23	4	314.00	1	315.00	316.50	3	19,031	0.02%
2019/01/22	2	316.50	0	0.00	316.50	2	19,435	0.01%
2019/01/21	2	320.75	2	324.25	320.00	0	19,803	0.00%
2019/01/17	2	320.00	2	323.25	313.50	0	20,494	0.00%
2019/01/16	4	317.38	2	319.00	317.50	2	20,815	0.01%
2019/01/15	2	311.50	5	313.70	314.00	-3	21,044	-0.01%
2019/01/14	0	0.00	1	307.50	307.00	-1	21,175	0.00%
2019/01/11	10	310.40	5	309.60	306.00	5	21,492	0.02%
2019/01/10	6	306.42	5	307.00	304.50	1	21,530	0.00%
2019/01/09	9	309.06	4	305.63	303.50	5	21,682	0.02%
2019/01/08	1	297.00	1	294.00	294.00	0	21,582	0.00%
2019/01/07	5	298.50	8	298.31	296.50	-3	21,821	-0.01%
2019/01/04	9	290.00	9	290.61	289.50	0	22,086	0.00%
2019/01/03	10	309.00	19	308.13	303.00	-9	22,148	-0.04%
2019/01/02	3	316.83	0	0.00	314.00	3	22,326	0.01%
2018/12/28	0	0.00	1	322.00	319.00	-1	22,743	0.00%
2018/12/27	5	328.00	3	325.33	321.00	2	23,057	0.01%
2018/12/26	2	323.00	2	327.25	314.00	0	23,010	0.00%
2018/12/25	2	323.00	1	322.00	328.50	1	22,973	0.00%
2018/12/24	1	324.50	0	0.00	331.00	1	23,045	0.00%
2018/12/22	1	324.00	0	0.00	322.50	1	23,071	0.00%
2018/12/21	2	324.75	2	322.50	328.00	0	23,401	0.00%
2018/12/20	3	313.67	3	315.67	314.00	0	23,379	0.00%
2018/12/19	2	322.00	2	326.00	320.00	0	23,332	0.00%
2018/12/18	2	317.00	2	317.50	320.00	0	23,364	0.00%
2018/12/17	6	320.33	3	316.83	321.50	3	23,451	0.01%
2018/12/14	3	309.17	0	0.00	320.00	3	23,654	0.01%
2018/12/13	4	329.50	7	320.00	314.50	-3	23,631	-0.01%
2018/12/12	5	341.20	0	339.50	338.50	5	23,390	0.02%
2018/12/11	4	330.13	3	332.00	332.00	1	23,313	0.00%
2018/12/10	14	333.14	11	325.36	323.50	3	23,451	0.01%
2018/12/07	10	354.85	10	353.80	356.50	0	23,309	0.00%
2018/12/06	39.2	353.93	19	355.95	349.50	20.2	23,214	0.09%
2018/12/05	15	386.90	10	387.85	388.00	5	23,066	0.02%
2018/12/04	20.2	408.64	48	410.83	401.50	-27.8	23,116	-0.12%
2018/12/03	5	398.60	23	406.87	407.00	-18	23,138	-0.08%
2018/11/30	7	367.29	6	369.50	370.00	1	23,150	0.00%
2018/11/29	15	366.53	6	370.25	359.50	9	23,039	0.04%
2018/11/28	10	351.20	9	355.17	357.50	1	22,901	0.00%
2018/11/27	7	334.86	8	334.81	340.00	-1	22,647	0.00%
2018/11/26	16	325.31	10	324.30	327.00	6	22,440	0.03%
2018/11/23	8	326.81	5	330.00	319.00	3	22,378	0.01%
2018/11/22	14	344.21	16	341.66	332.00	-2	22,313	-0.01%
2018/11/21	23	325.93	15	328.03	340.00	8	22,117	0.04%
2018/11/20	4	316.63	4	319.75	321.00	0	21,995	0.00%
2018/11/19	3	313.67	2	317.50	317.50	1	21,950	0.00%
2018/11/16	12	317.00	6	317.25	310.00	6	21,979	0.03%
2018/11/15	1	309.00	2	308.50	312.00	-1	21,801	0.00%
2018/11/14	6	309.75	3	311.00	306.00	3	21,837	0.01%
2018/11/13	5	305.70	5	305.30	311.00	0	21,884	0.00%
2018/11/12	8	308.69	4	309.50	310.00	4	21,928	0.02%
2018/11/09	14	322.36	13	324.50	329.00	1	21,966	0.00%
2018/11/08	14	338.54	16	328.47	324.00	-2	21,832	-0.01%
2018/11/07	24	319.79	14	317.14	331.00	10	21,787	0.05%
2018/11/06	22	321.30	25	312.64	308.00	-3	21,693	-0.01%
2018/11/05	4	336.75	8	338.69	340.00	-4	21,585	-0.02%
2018/11/02	27	366.80	24	355.75	345.50	3	21,659	0.01%
2018/11/01	10	336.80	6	343.42	347.00	4	21,253	0.02%
2018/10/31	9	315.83	13	315.08	315.50	-4	20,947	-0.02%
2018/10/30	14	303.89	10	303.90	298.00	4	20,601	0.02%
2018/10/29	13	319.73	11	325.59	320.00	2	20,523	0.01%
2018/10/26	36	322.03	34.1	321.13	324.00	1.9	20,366	0.01%
2018/10/25	9	320.50	9.2	323.82	315.50	-0.2	20,022	0.00%
2018/10/24	7	359.31	4.2	358.17	349.00	2.8	19,958	0.01%
2018/10/23	5	378.40	6	382.50	366.00	-1	19,663	0.00%
2018/10/22	5	379.80	8	384.94	390.00	-3	19,377	-0.02%
2018/10/19	19	395.61	12	397.75	394.00	7	19,227	0.04%
2018/10/18	4	424.00	3	421.33	421.50	1	18,942	0.01%
2018/10/17	11	436.05	10	437.50	418.00	1	18,861	0.01%
2018/10/16	8	418.81	6	423.25	419.00	2	18,685	0.01%
2018/10/15	11.1	416.82	8	419.44	410.00	3.1	18,626	0.02%
2018/10/12	23	407.88	16	405.97	415.00	7	18,516	0.04%
2018/10/11	5.1	389.96	6	390.58	388.00	-0.9	18,424	0.00%
2018/10/09	6	420.93	3	413.33	423.50	3	18,235	0.02%
2018/10/08	34	385.54	56	399.19	404.00	-22	17,981	-0.12%
2018/10/05	9.1	428.71	13	419.54	403.00	-3.9	17,564	-0.02%
2018/10/04	29.2	451.03	13	456.38	446.00	16.2	17,277	0.09%
2018/10/03	26	454.04	15	454.20	451.00	11	17,402	0.06%
2018/10/02	3	473.50	2	473.00	458.00	1	17,240	0.01%
2018/10/01	1.1	460.00	16.1	459.63	470.00	-15	17,144	-0.09%
2018/09/28	96	460.41	82	460.93	459.00	14	17,136	0.08%
2018/09/27	5.1	479.14	4	486.13	466.00	1.1	16,819	0.01%
2018/09/26	10	505.55	6	505.67	490.00	4	16,641	0.02%
2018/09/25	12	514.67	11	518.55	506.00	1	16,651	0.01%
2018/09/21	3	505.00	13	509.69	514.00	-10	16,571	-0.06%
2018/09/20	45.2	474.49	57	479.02	490.00	-11.8	16,382	-0.07%
2018/09/19	42	491.29	3	503.33	479.00	39	15,986	0.24%
2018/09/18	6	514.00	2	516.21	501.00	4	15,768	0.03%
2018/09/17	2	529.00	4	530.25	533.00	-2	15,646	-0.01%
2018/09/14	9	528.11	7	538.14	534.00	2	15,608	0.01%
2018/09/13	5	511.40	5	508.80	508.00	0	15,358	0.00%
2018/09/12	2	529.00	2	527.00	528.00	0	15,240	0.00%
2018/09/11	2	547.00	1	554.00	546.00	1	15,244	0.01%
2018/09/10	7	538.29	7	533.57	532.00	0	15,046	0.00%
2018/09/07	3	574.67	4	565.50	545.00	-1	14,799	-0.01%
2018/09/06	4	613.50	4	602.00	595.00	0	14,466	0.00%
2018/09/05	1	610.00	0	0.00	611.00	1	14,238	0.01%
2018/09/04	4	607.75	5	621.60	630.00	-1	14,222	-0.01%
2018/09/03	8	674.50	1	636.00	629.00	7	13,956	0.05%
2018/08/31	0	0.00	2	693.00	698.00	-2	13,827	-0.01%
2018/08/30	3	704.67	2	704.00	696.00	1	13,859	0.01%
2018/08/29	4	694.50	7	701.14	705.00	-3	13,851	-0.02%
2018/08/28	5	690.40	6	691.83	675.00	-1	13,739	-0.01%
2018/08/27	3	668.00	2	678.00	695.00	1	13,582	0.01%
2018/08/24	1	644.00	1	640.00	643.00	0	13,402	0.00%
2018/08/23	4	630.25	2	632.50	628.00	2	13,317	0.02%
2018/08/22	0	0.00	0.4	651.00	650.00	-0.4	13,214	0.00%
2018/08/21	0.1	673.00	1	658.00	673.00	-0.9	13,070	-0.01%
2018/08/20	1	626.00	2	647.62	662.00	-1	12,901	-0.01%
2018/08/17	9	678.00	7	676.29	630.00	2	12,641	0.02%
2018/08/16	8	648.50	7.2	651.54	663.00	0.8	12,302	0.01%
2018/08/15	8	612.74	4	609.00	610.00	4	12,018	0.03%
2018/08/14	7	613.14	11	616.36	637.00	-4	11,792	-0.03%
2018/08/13	7	612.99	8.2	617.90	597.00	-1.2	11,467	-0.01%
2018/08/10	29	684.82	20	672.20	651.00	9	11,084	0.08%
2018/08/09	15	727.33	12	731.58	720.00	3	10,698	0.03%
2018/08/08	15	780.13	15	756.40	742.00	0	10,347	0.00%
2018/08/07	6	739.17	8	744.75	788.00	-2	10,030	-0.02%
2018/08/06	52	752.87	51	746.35	724.00	1	10,095	0.01%
2018/08/03	4	720.25	1	687.00	730.00	3	10,156	0.03%
2018/08/02	3	726.67	1	716.00	716.00	2	9,950	0.02%
2018/07/31	13	808.21	2	774.00	781.00	11	9,829	0.11%
2018/07/30	3.1	862.95	11	840.82	840.00	-8	9,636	-0.08%
2018/07/25	1	916.25	0	0.00	925.00	1	9,619	0.01%
2018/07/24	0	895.00	0	0.00	893.00	0	9,720	0.00%
2018/07/23	7	837.57	28	818.04	843.00	-21	9,844	-0.21%
2018/07/20	0	813.00	1	867.00	812.00	-1	9,892	-0.01%
2018/07/19	2	882.06	0	0.00	892.00	2	9,848	0.02%
2018/07/18	5.1	856.28	14	864.14	860.00	-9	9,781	-0.09%
2018/07/17	1.1	938.48	0	908.00	904.00	1	9,682	0.01%
2018/07/16	4	962.52	1	1010.00	962.00	3	9,580	0.03%
2018/07/13	0	0.00	2	1005.00	998.00	-2	9,632	-0.02%
2018/07/12	2	997.00	0	0.00	1005.00	2	9,608	0.02%
2018/07/11	2	976.57	0	0.00	965.00	2	9,508	0.02%
2018/07/10	6	1045.03	0	0.00	1045.00	6	9,173	0.07%
2018/07/09	1	1020.00	1	1045.00	1020.00	0	9,168	0.00%
2018/07/06	1.1	1090.29	0	0.00	1175.00	1.1	9,120	0.01%
2018/07/05	0	1120.00	0	0.00	1115.00	0	9,021	0.00%
2018/07/04	0.1	1185.00	0	0.00	1180.00	0.1	8,974	0.00%
2018/07/03	3.1	1264.74	1	1300.00	1165.00	2.1	8,943	0.02%
2018/07/02	3	1180.00	4	1193.75	1230.00	-1	8,742	-0.01%
2018/06/29	1	1125.00	1.1	1124.50	1125.00	-0.1	8,658	0.00%
2018/06/28	1	1035.05	3	1048.33	1055.00	-2	8,572	-0.02%
2018/06/27	1	1059.31	1	1080.00	1020.00	0	8,554	0.00%
2018/06/26	1	1035.00	0	0.00	1035.00	1	8,482	0.01%
2018/06/25	1	967.00	1.3	963.12	949.00	-0.3	8,446	0.00%
2018/06/22	1	998.72	1	944.00	942.00	0	8,464	0.00%
2018/06/21	1	999.96	0	0.00	987.00	1	8,456	0.01%
2018/06/20	4	993.92	36	969.00	1010.00	-32	8,485	-0.38%
2018/06/19	6	1071.67	0	0.00	1035.00	6	8,404	0.07%
2018/06/15	0	0.00	4	1100.00	1135.00	-4	8,410	-0.05%
2018/06/14	1	1155.00	1	1150.00	1080.00	0	8,400	0.00%
2018/06/13	3	1115.05	1	1085.00	1130.00	2	8,377	0.02%
2018/06/08	10	1229.85	0	0.00	1180.00	10	8,214	0.12%
2018/06/07	10	1164.50	0	0.00	1230.00	10	8,254	0.12%
2018/06/06	20	1125.00	21.1	1114.76	1125.00	-1.1	8,199	-0.01%
2018/06/05	0	1025.00	0	0.00	1025.00	0	8,160	0.00%
2018/06/01	0	0.00	10	953.00	982.00	-10	8,189	-0.12%
2018/05/31	0	953.00	0	0.00	951.00	0	8,259	0.00%
2018/05/30	10	1043.98	0	0.00	1035.00	10	8,238	0.12%
2018/05/28	0	1065.00	1.6	1046.70	1065.00	-1.6	8,265	-0.02%
2018/05/25	0	0.00	1.5	954.99	969.00	-1.5	8,376	-0.02%
2018/05/24	22	891.00	2	917.00	913.00	20	8,482	0.24%
2018/05/23	7	969.00	2	933.00	883.00	5	8,545	0.06%
2018/05/21	0	0.00	0	970.00	974.00	0	8,574	0.00%
2018/05/18	1	900.00	7	868.57	886.00	-6	8,598	-0.07%
2018/05/17	1.1	834.91	0	0.00	844.00	1.1	8,572	0.01%
2018/05/15	3	1000.00	0.1	1000.00	1000.00	2.9	8,607	0.03%
2018/05/14	1	912.00	1	907.00	913.00	0	8,578	0.00%
2018/05/11	5	873.60	6	858.83	830.00	-1	8,639	-0.01%
2018/05/10	6	804.33	12	801.17	845.00	-6	8,382	-0.07%
2018/05/09	11.1	754.14	12	754.92	769.00	-1	8,193	-0.01%
2018/05/08	7	739.14	7	730.71	718.00	0	8,066	0.00%
2018/05/07	3	716.33	6	713.33	741.00	-3	7,911	-0.04%
2018/05/04	8	671.63	9	674.22	674.00	-1	7,867	-0.01%
2018/05/03	5	651.00	5	651.80	653.00	0	7,785	0.00%
2018/05/02	7	649.14	9	651.22	655.00	-2	7,734	-0.03%
2018/04/30	8	632.88	7	633.14	627.00	1	7,707	0.01%
2018/04/26	9	609.00	6	606.33	593.00	3	7,738	0.04%
2018/04/25	15	620.13	8	619.50	584.00	7	7,584	0.09%
2018/04/24	7	649.00	49	675.20	639.00	-42	7,374	-0.57%
2018/04/23	48	678.65	7	657.43	684.00	41	7,193	0.57%
2018/04/20	6	636.17	7	642.00	622.00	-1	7,192	-0.01%
2018/04/19	8	676.63	6	669.67	650.00	2	7,135	0.03%
2018/04/18	5	631.60	3.1	647.02	664.00	1.9	6,969	0.03%
2018/04/17	10	632.50	8	618.50	604.00	2	6,938	0.03%
2018/04/16	2	597.50	5	597.20	616.00	-3	6,791	-0.04%
2018/04/13	1	563.00	3	564.67	560.00	-2	6,736	-0.03%
2018/04/12	3	548.33	3	545.33	552.00	0	6,707	0.00%
2018/04/11	3	554.00	2	556.00	544.00	1	6,723	0.01%
2018/04/10	1	549.00	3	544.67	545.00	-2	6,796	-0.03%
2018/04/09	3	523.00	2	516.50	532.00	1	6,716	0.01%
2018/04/03	4	504.75	3	506.00	511.00	1	6,666	0.02%
2018/04/02	2	529.50	3	525.67	503.00	-1	6,673	-0.01%
2018/03/31	2	530.50	2	536.00	522.00	0	6,625	0.00%
2018/03/30	6	547.17	6.2	543.20	522.00	-0.2	6,663	0.00%
2018/03/29	4	511.00	5.1	511.47	520.00	-1.1	6,608	-0.02%
2018/03/28	2	495.50	2	499.50	495.00	0	6,563	0.00%
2018/03/27	3	499.00	3	493.17	503.00	0	6,542	0.00%
2018/03/26	4	484.63	3	490.67	475.00	1	6,466	0.02%
2018/03/23	2	495.75	1	497.50	484.00	1	6,424	0.02%
2018/03/22	1	505.00	2	505.00	507.00	-1	6,438	-0.02%
2018/03/21	1	475.50	3	484.00	488.00	-2	6,366	-0.03%
2018/03/20	5	456.40	5	455.32	467.00	0	6,256	0.00%
2018/03/19	2	429.25	4	432.50	441.00	-2	6,150	-0.03%
2018/03/16	2	422.00	7	419.00	425.00	-5	6,091	-0.08%
2018/03/15	0	0.00	1.1	411.84	417.50	-1.1	6,030	-0.02%
2018/03/14	7	416.79	4	422.50	405.50	3	6,045	0.05%
2018/03/13	0	0.00	2	414.50	419.00	-2	6,009	-0.03%
2018/03/12	3.1	413.32	2	412.50	410.00	1.1	5,998	0.02%
2018/03/09	6	407.58	6	411.42	405.50	0	5,986	0.00%
2018/03/08	4	402.25	3	400.67	400.50	1	5,903	0.02%
2018/03/07	6	378.83	4	386.88	393.50	2	5,856	0.03%
2018/03/06	7	382.43	1	383.00	383.50	6	5,819	0.10%
2018/03/05	2	378.50	5	376.80	377.00	-3	6,084	-0.05%
2018/03/02	8	360.88	8	356.56	365.50	0	6,006	0.00%
2018/03/01	5	338.10	9	337.00	346.00	-4	5,882	-0.07%
2018/02/27	1	329.00	2	330.75	330.50	-1	5,833	-0.02%
2018/02/26	2	328.25	0	0.00	325.00	2	5,824	0.03%
2018/02/23	7	331.43	1	332.50	325.00	6	5,726	0.10%
2018/02/22	0	0.00	3	321.33	327.00	-3	5,606	-0.05%
2018/02/21	3	324.67	0	0.00	326.00	3	5,491	0.05%
2018/02/12	2	322.75	1	317.50	312.00	1	5,437	0.02%
2018/02/09	6	318.92	6	319.75	331.50	0	5,426	0.00%
2018/02/08	1	367.50	1	355.50	348.00	0	5,406	0.00%
2018/02/07	3	372.83	3	364.50	357.50	0	5,364	0.00%
2018/02/06	3	360.00	2	365.00	354.00	1	5,307	0.02%
2018/02/05	4	387.88	1	393.00	385.00	3	5,207	0.06%
2018/02/02	2	403.25	3	405.33	400.00	-1	5,176	-0.02%
2018/01/31	1	383.00	5	386.10	387.00	-4	5,049	-0.08%
2018/01/30	6	371.50	5	373.00	373.00	1	5,001	0.02%
2018/01/26	12	380.33	2	385.75	373.00	10	4,892	0.20%
2018/01/25	1	402.00	1	392.50	395.50	0	4,805	0.00%
2018/01/24	2	397.00	2	400.00	397.00	0	4,794	0.00%
2018/01/23	5	406.80	4	411.81	395.00	1	4,728	0.02%
2018/01/22	1	415.00	15	406.30	415.00	-14	4,613	-0.30%
2018/01/19	0	0.00	3	378.33	389.00	-3	4,490	-0.07%
2018/01/18	3	365.00	1	362.00	362.00	2	4,482	0.04%
2018/01/17	5	351.00	5	352.60	355.00	0	4,397	0.00%
2018/01/16	5	348.20	5	351.40	360.50	0	4,332	0.00%
2018/01/15	13	364.35	10	354.00	354.00	3	4,165	0.07%
2018/01/12	12	380.75	11	383.50	375.00	1	4,073	0.02%
2018/01/11	4	391.50	3	392.50	386.50	1	4,022	0.02%
2018/01/10	12	384.42	11	385.55	379.50	1	3,929	0.03%
2018/01/09	14	406.75	12	391.38	394.00	2	3,907	0.05%
2018/01/08	0	0.00	1	396.50	400.00	-1	3,857	-0.03%
2018/01/05	12	396.96	6	404.08	404.00	6	3,856	0.16%
2018/01/04	8	405.19	6	403.25	398.50	2	3,820	0.05%
2018/01/03	3	372.17	5	375.80	389.00	-2	3,730	-0.05%