國巨 (2327)-凱基-內湖券商分點個股進出

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－凱基-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖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
2024/11/21	1	523.00	0.5	534.00	534.00	0.5	2,434	0.02%
2024/11/20	3.1	531.44	4	526.00	526.00	-0.9	2,440	-0.04%
2024/11/19	2.5	531.20	2	536.55	535.00	0.5	2,441	0.02%
2024/11/18	1.2	530.33	2	530.00	530.00	-0.8	2,446	-0.03%
2024/11/15	1.5	535.34	0	0.00	533.00	1.5	2,444	0.06%
2024/11/14	0	0.00	0.5	538.00	534.00	-0.5	2,453	-0.02%
2024/11/13	1	548.00	0	0.00	551.00	1	2,478	0.04%
2024/11/12	0	548.00	0	0.00	545.00	0	2,489	0.00%
2024/11/11	0	557.00	0	0.00	557.00	0	2,477	0.00%
2024/11/08	2	555.00	0	0.00	548.00	2	2,477	0.08%
2024/11/07	0	0.00	0.2	551.84	551.00	-0.2	2,473	-0.01%
2024/11/06	0	534.00	0	0.00	534.00	0	2,465	0.00%
2024/11/05	0	0.00	0	542.00	538.00	0	2,455	0.00%
2024/11/04	0.1	548.00	0	0.00	543.00	0.1	2,502	0.00%
2024/11/01	2.1	537.12	0	0.00	545.00	2.1	2,541	0.08%
2024/10/30	7.8	561.49	3.2	562.82	558.00	4.6	2,536	0.18%
2024/10/29	2.4	590.99	0	0.00	591.00	2.4	2,439	0.10%
2024/10/28	0.1	612.95	0	0.00	613.00	0.1	2,496	0.00%
2024/10/25	0.1	610.00	0	0.00	615.00	0.1	2,497	0.00%
2024/10/24	2	612.00	0	0.00	610.00	2	2,529	0.08%
2024/10/23	1	611.00	0	0.00	614.00	1	2,571	0.04%
2024/10/22	1	622.99	0	0.00	620.00	1	2,568	0.04%
2024/10/16	1	621.00	1	623.00	621.00	0	2,633	0.00%
2024/10/15	0	0.00	1	624.00	625.00	-1	2,708	-0.04%
2024/10/14	2	618.00	0	0.00	618.00	2	2,706	0.07%
2024/10/11	0	607.00	0	0.00	604.00	0	2,736	0.00%
2024/10/09	1	612.00	0.1	616.93	611.00	0.9	2,780	0.03%
2024/10/07	2	614.00	0	0.00	624.00	2	2,799	0.07%
2024/10/04	0.1	611.00	0	0.00	607.00	0.1	2,796	0.00%
2024/09/30	0.1	628.00	0	0.00	623.00	0.1	2,808	0.00%
2024/09/26	0	0.00	1	653.01	652.00	-1	2,783	-0.04%
2024/09/25	0	0.00	0.3	638.80	645.00	-0.3	2,759	-0.01%
2024/09/24	0	0.00	1	618.00	623.00	-1	2,720	-0.04%
2024/09/23	2	613.00	0.2	610.82	613.00	1.8	2,761	0.07%
2024/09/20	0.1	606.00	0	0.00	604.00	0.1	2,810	0.00%
2024/09/19	0.1	600.00	0.1	610.00	609.00	-0.1	2,841	0.00%
2024/09/18	0	0.00	0.1	601.00	604.00	-0.1	2,882	0.00%
2024/09/16	0	0.00	2.1	610.00	615.00	-2.1	2,982	-0.07%
2024/09/12	0	0.00	0.1	606.00	603.00	-0.1	3,001	0.00%
2024/09/11	0	572.00	0	0.00	573.00	0	2,989	0.00%
2024/09/10	1.1	587.09	0	0.00	577.00	1.1	2,985	0.04%
2024/09/09	4.1	591.51	0	0.00	593.00	4.1	3,013	0.14%
2024/09/06	2	607.00	0.1	613.00	607.00	1.9	2,993	0.06%
2024/09/05	0.2	608.60	0	0.00	606.00	0.2	2,994	0.01%
2024/09/04	2.1	610.30	0	0.00	608.00	2.1	2,999	0.07%
2024/08/30	0	0.00	2	658.00	657.00	-2	3,019	-0.07%
2024/08/29	0	0.00	0	655.00	657.00	0	3,016	0.00%
2024/08/28	0.1	650.00	0	648.00	654.00	0.1	3,026	0.00%
2024/08/27	0	0.00	2	653.50	653.00	-2	3,092	-0.06%
2024/08/23	0	0.00	0.1	645.00	648.00	-0.1	3,089	0.00%
2024/08/22	2	641.50	0	0.00	641.00	2	3,089	0.06%
2024/08/21	0	641.67	0.1	644.00	635.00	-0.1	3,121	0.00%
2024/08/20	1.1	641.30	0.1	643.00	646.00	1	3,118	0.03%
2024/08/19	0	0.00	0.3	636.00	633.00	-0.3	3,112	-0.01%
2024/08/16	0.1	635.00	0	0.00	631.00	0.1	3,111	0.00%
2024/08/15	2	631.49	0	0.00	622.00	2	3,092	0.06%
2024/08/12	0	0.00	1	743.00	733.00	-1	3,039	-0.03%
2024/08/07	3	696.67	3	694.00	702.00	0	3,001	0.00%
2024/08/06	1	655.00	1.1	676.39	677.00	-0.1	3,014	0.00%
2024/08/05	1.2	669.01	1	670.07	669.00	0.2	2,986	0.01%
2024/08/02	0	756.00	0	0.00	743.00	0	2,966	0.00%
2024/07/31	0	790.50	0.4	760.00	792.00	-0.3	2,961	-0.01%
2024/07/30	0.1	726.00	0.1	728.00	730.00	0	3,024	0.00%
2024/07/29	0.2	723.33	2	713.50	720.00	-1.9	3,019	-0.06%
2024/07/26	0.1	725.00	0	0.00	727.00	0.1	3,009	0.00%
2024/07/23	0	0.00	0	750.00	755.00	0	3,011	0.00%
2024/07/22	0.1	756.00	0.1	745.00	742.00	-0.1	2,999	0.00%
2024/07/19	1.1	774.86	1.1	770.72	766.00	0	2,974	0.00%
2024/07/18	0	788.00	0.1	791.00	795.00	-0.1	2,969	0.00%
2024/07/17	0.2	798.99	0.1	802.00	798.00	0.1	2,971	0.00%
2024/07/16	2	816.50	3.2	805.56	804.00	-1.2	3,010	-0.04%
2024/07/15	0	764.00	0	0.00	772.00	0	2,958	0.00%
2024/07/12	2.2	774.27	0	0.00	770.00	2.2	2,960	0.07%
2024/07/11	0	775.00	3.7	790.84	797.00	-3.7	2,928	-0.13%
2024/07/10	0	761.00	0	0.00	764.00	0	2,881	0.00%
2024/07/09	0	0.00	1.1	753.57	745.00	-1.1	2,899	-0.04%
2024/07/04	1	738.17	1	747.00	753.00	0	2,929	0.00%
2024/07/03	0.1	730.00	0.6	737.36	731.00	-0.5	2,920	-0.02%
2024/07/02	0	0.00	1.1	716.27	717.00	-1.1	2,916	-0.04%
2024/07/01	0	0.00	0	729.00	724.00	0	2,923	0.00%
2024/06/28	0.2	735.00	0	0.00	730.00	0.2	2,927	0.01%
2024/06/27	0.1	743.00	0	0.00	742.00	0.1	3,027	0.00%
2024/06/26	2.1	757.46	0	0.00	763.00	2.1	2,986	0.07%
2024/06/25	0	0.00	1.4	755.61	756.00	-1.4	2,969	-0.05%
2024/06/24	1	763.00	1.1	765.88	759.00	-0.1	2,915	0.00%
2024/06/21	1	725.82	4.6	747.33	759.00	-3.6	2,880	-0.12%
2024/06/20	0	0.00	0.1	714.00	715.00	-0.1	2,801	0.00%
2024/06/19	0.1	714.00	1	719.00	717.00	-1	2,817	-0.03%
2024/06/17	0.2	704.00	0	0.00	705.00	0.2	2,826	0.01%
2024/06/14	1.1	692.00	2	695.50	696.00	-0.9	2,819	-0.03%
2024/06/13	0.1	674.00	0	0.00	678.00	0.1	2,780	0.00%
2024/06/12	0	667.00	0	0.00	668.00	0	2,785	0.00%
2024/06/11	0.1	666.00	0	0.00	666.00	0.1	2,800	0.00%
2024/06/07	1.1	682.00	1	692.00	678.00	0.1	2,825	0.00%
2024/06/06	1	676.00	1	677.00	674.00	0	2,815	0.00%
2024/06/05	1	678.00	4	676.50	671.00	-3	2,804	-0.11%
2024/06/04	0.1	672.00	0.1	671.26	671.00	-0.1	2,847	0.00%
2024/06/03	0.2	674.33	2	676.00	677.00	-1.9	2,841	-0.07%
2024/05/31	0.1	673.00	0	0.00	662.00	0.1	2,834	0.00%
2024/05/30	0.2	656.00	0	0.00	657.00	0.2	2,778	0.01%
2024/05/29	0	0.00	0.1	670.00	668.00	-0.1	2,791	0.00%
2024/05/28	2	669.00	0	0.00	669.00	2	2,854	0.07%
2024/05/27	1.6	653.94	0	0.00	667.00	1.6	2,880	0.06%
2024/05/24	3.1	637.97	0	0.00	651.00	3.1	2,838	0.11%
2024/05/23	0.1	638.00	0	0.00	638.00	0.1	2,811	0.00%
2024/05/22	0.1	640.00	0	639.00	636.00	0.1	2,821	0.00%
2024/05/21	0	0.00	2	630.00	630.00	-2	2,814	-0.07%
2024/05/20	0.1	634.00	1	634.00	634.00	-0.9	2,812	-0.03%
2024/05/14	0.1	632.00	0	0.00	634.00	0.1	2,817	0.00%
2024/05/13	0.1	636.00	0	0.00	636.00	0.1	2,813	0.00%
2024/05/10	0.1	644.00	1	645.00	635.00	-1	2,809	-0.03%
2024/05/09	0.1	654.00	0	654.00	648.00	0	2,781	0.00%
2024/05/08	0	0.00	1	663.00	662.00	-1	2,748	-0.04%
2024/05/07	1.1	646.23	1	655.00	658.00	0.1	2,729	0.00%
2024/05/06	0.1	653.00	0	0.00	659.00	0.1	2,689	0.00%
2024/05/03	0	0.00	3	650.01	655.00	-3	2,641	-0.11%
2024/05/02	0	0.00	2	628.00	625.00	-2	2,467	-0.08%
2024/04/30	1.1	629.82	1.1	636.91	625.00	0	2,463	0.00%
2024/04/26	0.1	615.00	0	0.00	615.00	0.1	2,409	0.00%
2024/04/25	0.3	616.33	0	0.00	615.00	0.3	2,414	0.01%
2024/04/24	0.3	613.00	0	0.00	624.00	0.3	2,408	0.01%
2024/04/23	0.1	603.00	0	0.00	607.00	0.1	2,442	0.00%
2024/04/22	3	606.00	2	603.00	599.00	1	2,430	0.04%
2024/04/16	2.2	590.64	0.5	595.00	585.00	1.7	2,348	0.07%
2024/04/15	0.2	608.00	0	0.00	602.00	0.2	2,322	0.01%
2024/04/12	2	618.00	1	618.00	618.00	1	2,286	0.04%
2024/04/11	0.1	615.00	0	0.00	609.00	0.1	2,256	0.00%
2024/04/09	0	0.00	1	616.00	615.00	-1	2,228	-0.04%
2024/04/08	0.4	617.00	0	0.00	617.00	0.4	2,225	0.02%
2024/04/03	0.1	618.00	0.2	620.00	614.00	-0.1	2,189	0.00%
2024/04/01	0	0.00	0.6	602.00	622.00	-0.6	2,135	-0.03%
2024/03/28	0	0.00	2	592.00	594.00	-2	2,012	-0.10%
2024/03/26	0	579.00	0	576.00	577.00	0	2,007	0.00%
2024/03/25	0.2	585.67	0	0.00	582.00	0.2	1,987	0.01%
2024/03/22	0	0.00	5	584.00	588.00	-5	1,970	-0.25%
2024/03/21	9	575.11	3	585.00	585.00	6	1,958	0.31%
2024/03/18	0.1	582.00	0	0.00	586.00	0.1	2,040	0.00%
2024/03/13	0	585.00	0	0.00	583.00	0	2,121	0.00%
2024/03/11	1	564.00	0	0.00	566.00	1	2,078	0.05%
2024/03/08	0	0.00	5	567.20	565.00	-5	2,087	-0.24%
2024/03/07	0	0.00	0.3	560.00	556.00	-0.3	2,034	-0.01%
2024/03/05	5	550.00	0	0.00	549.00	5	2,074	0.24%
2024/03/01	0	0.00	10	570.20	563.00	-10	2,148	-0.47%
2024/02/29	1	555.00	0	0.00	558.00	1	2,085	0.05%
2024/02/27	5	546.00	0	0.00	539.00	5	2,137	0.23%
2024/01/31	0.1	546.00	0	0.00	552.00	0.1	2,025	0.00%
2024/01/30	0.3	552.00	0	0.00	550.00	0.3	2,035	0.01%
2024/01/25	1	556.00	0	0.00	556.00	1	2,054	0.05%
2024/01/24	0.5	560.00	0	0.00	553.00	0.5	2,098	0.02%
2024/01/22	5	560.40	0	0.00	556.00	5	2,117	0.24%
2024/01/19	0	0.00	0	562.00	564.00	0	2,127	0.00%
2024/01/17	3	577.00	3	569.00	559.00	0	2,125	0.00%
2024/01/05	0	0.00	0	574.00	572.00	0	2,086	0.00%
2024/01/04	0.2	578.00	0	0.00	577.00	0.2	2,125	0.01%
2023/12/28	2	592.00	0	0.00	597.00	2	2,110	0.09%
2023/12/21	1	611.99	0	0.00	607.00	1	2,113	0.05%
2023/12/19	1	616.00	1	623.99	616.00	0	2,106	0.00%
2023/12/14	0	0.00	1	627.00	634.00	-1	2,058	-0.05%
2023/12/13	0	609.50	0	0.00	605.00	0	1,990	0.00%
2023/12/12	0	0.00	2	620.00	619.00	-2	1,991	-0.10%
2023/12/11	2	612.00	1.7	612.65	614.00	0.3	1,943	0.02%
2023/12/08	0	0.00	0.1	599.99	601.00	-0.1	1,894	0.00%
2023/11/30	0	0.00	0.8	598.00	601.00	-0.8	1,869	-0.04%
2023/11/29	0	0.00	0.1	595.99	599.00	-0.1	1,847	0.00%
2023/11/28	0	0.00	0.4	584.00	594.00	-0.4	1,921	-0.02%
2023/11/24	0	0.00	0	570.00	575.00	0	1,859	0.00%
2023/11/16	0	0.00	0	542.00	545.00	0	1,780	0.00%
2023/11/02	0	0.00	0	547.00	547.00	0	1,778	0.00%
2023/10/26	0	508.00	0.3	509.00	510.00	-0.3	1,725	-0.02%
2023/10/24	0	0.00	0.2	529.00	525.00	-0.2	1,751	-0.01%
2023/10/19	0.5	544.99	0.5	546.00	549.00	0	1,820	0.00%
2023/10/18	0.1	553.00	0	0.00	550.00	0.1	1,839	0.01%
2023/10/13	0	0.00	0	539.00	542.00	0	1,824	0.00%
2023/10/05	0	0.00	0	527.00	530.00	0	1,819	0.00%
2023/10/03	0.1	525.00	0	0.00	520.00	0.1	1,822	0.01%
2023/09/22	0	0.00	1	519.00	521.00	-1	1,870	-0.05%
2023/09/15	0	0.00	3	518.67	522.00	-3	1,898	-0.16%
2023/09/14	0.1	506.00	0	0.00	512.00	0.1	1,870	0.01%
2023/09/13	1	508.00	0	0.00	506.00	1	1,881	0.05%
2023/09/12	0	0.00	8.8	509.41	514.00	-8.8	1,892	-0.47%
2023/09/11	0.2	504.33	0	0.00	500.00	0.2	1,896	0.01%
2023/09/01	1	504.00	1	505.01	499.50	0	1,977	0.00%
2023/08/29	0	0.00	1	478.00	479.00	-1	1,976	-0.05%
2023/08/28	1	478.00	0	0.00	478.00	1	2,013	0.05%
2023/08/25	1	468.00	0	0.00	470.00	1	2,122	0.05%
2023/08/17	0	0.00	2	459.00	457.00	-2	2,495	-0.08%
2023/08/16	0	0.00	1	451.00	448.50	-1	2,520	-0.04%
2023/08/15	1	453.50	0	0.00	453.00	1	2,548	0.04%
2023/08/14	1	457.00	0	0.00	457.00	1	2,577	0.04%
2023/08/11	0	0.00	4	471.75	470.00	-4	2,588	-0.15%
2023/08/10	0	0.00	0.8	465.02	467.00	-0.8	2,590	-0.03%
2023/08/01	0	0.00	0.1	461.50	461.50	-0.1	2,637	0.00%
2023/07/28	2	468.00	0	0.00	471.50	2	2,642	0.08%
2023/07/26	1	450.50	0	0.00	449.50	1	2,598	0.04%
2023/07/24	1	462.50	0.2	463.50	457.50	0.9	2,572	0.03%
2023/07/21	1	473.00	0.1	475.00	473.50	0.9	2,539	0.04%
2023/07/20	0	0.00	1	484.50	485.00	-1	2,540	-0.04%
2023/07/19	1	486.00	0	0.00	486.00	1	2,551	0.04%
2023/07/18	2	490.00	0	0.00	489.00	2	2,621	0.08%
2023/07/14	0	492.50	10	496.50	495.50	-10	2,601	-0.38%
2023/07/13	0.5	497.00	0	0.00	491.00	0.5	2,614	0.02%
2023/07/12	0	0.00	1	495.00	497.00	-1	2,614	-0.04%
2023/07/11	0	0.00	6	496.67	496.50	-6	2,667	-0.22%
2023/07/10	3	487.67	0	0.00	485.00	3	2,705	0.11%
2023/07/07	4	486.75	4	492.25	491.50	0	2,763	0.00%
2023/07/06	2	487.75	2	490.00	489.00	0	2,755	0.00%
2023/07/05	2.2	493.19	5	495.60	487.50	-2.8	2,786	-0.10%
2023/07/04	0.2	497.00	0	0.00	497.50	0.2	2,763	0.01%
2023/06/28	0.4	488.00	0	0.00	488.00	0.4	2,753	0.01%
2023/06/26	2	487.50	0	0.00	486.00	2	2,801	0.07%
2023/06/20	1	496.00	0	0.00	496.00	1	2,833	0.04%
2023/06/16	1	504.00	0	0.00	506.00	1	2,851	0.04%
2023/06/15	0.5	507.67	7	507.57	510.00	-6.6	2,843	-0.23%
2023/06/12	1	490.00	0	0.00	488.00	1	2,910	0.03%
2023/06/09	1	495.50	0.1	495.50	492.50	0.9	2,944	0.03%
2023/06/08	5	495.90	0	0.00	494.00	5	2,967	0.17%
2023/06/07	3	506.33	0	0.00	504.00	3	3,005	0.10%
2023/06/06	0.2	504.00	0	0.00	502.00	0.2	3,017	0.01%
2023/06/05	3	517.33	4.2	515.62	519.00	-1.2	2,987	-0.04%
2023/06/02	0	0.00	2	503.00	506.00	-2	2,963	-0.07%
2023/06/01	0	0.00	0.1	502.00	500.00	-0.1	2,944	0.00%
2023/05/30	5	495.60	0	0.00	496.00	5	2,868	0.17%
2023/05/29	0	0.00	2	505.00	508.00	-2	2,835	-0.07%
2023/05/26	2	502.50	1	500.00	502.00	1	2,797	0.04%
2023/05/23	0	494.50	0	0.00	493.50	0	2,689	0.00%
2023/05/22	2	488.25	0	0.00	493.00	2	2,684	0.07%
2023/05/19	0.1	498.00	0	0.00	495.50	0.1	2,674	0.00%
2023/05/17	2.1	489.57	2	493.00	488.50	0.1	2,793	0.00%
2023/05/10	1	496.50	0	0.00	494.50	1	2,965	0.03%
2023/05/05	0	0.00	1	503.00	506.00	-1	2,957	-0.03%
2023/05/04	0	495.00	0	0.00	493.50	0	2,967	0.00%
2023/04/25	1.2	489.67	0	0.00	490.50	1.2	3,155	0.04%
2023/04/24	0	0.00	1	508.00	507.00	-1	3,135	-0.03%
2023/04/21	4.5	498.13	0	0.00	495.50	4.5	3,149	0.14%
2023/04/20	1.3	524.00	1	518.00	518.00	0.3	3,144	0.01%
2023/04/19	0.2	532.00	0	0.00	535.00	0.2	3,233	0.01%
2023/04/18	1	547.00	1	538.00	538.00	0	3,290	0.00%
2023/04/17	1.2	544.83	1	542.00	542.00	0.2	3,321	0.01%
2023/04/14	0	0.00	3.2	552.80	553.00	-3.2	3,301	-0.10%
2023/04/13	2	549.95	1	542.00	542.00	1	3,262	0.03%
2023/04/12	2	535.50	2.2	544.27	542.00	-0.2	3,214	-0.01%
2023/04/11	0	0.00	0	529.00	527.00	0	3,148	0.00%
2023/04/10	0	0.00	1.2	526.85	530.00	-1.2	3,136	-0.04%
2023/04/07	1	515.00	0	0.00	516.00	1	3,105	0.03%
2023/03/31	0	0.00	1	533.00	529.00	-1	3,095	-0.03%
2023/03/30	0	0.00	1	520.00	520.00	-1	3,086	-0.03%
2023/03/29	1.5	524.18	0	0.00	520.00	1.5	3,103	0.05%
2023/03/28	3	529.00	1	533.00	531.00	2	3,146	0.06%
2023/03/27	0	0.00	7	532.00	533.00	-7	3,138	-0.22%
2023/03/24	0	0.00	0.2	525.00	527.00	-0.2	3,153	-0.01%
2023/03/23	0	0.00	1.2	517.83	517.00	-1.2	3,147	-0.04%
2023/03/20	0	0.00	2	500.00	500.00	-2	3,157	-0.06%
2023/03/17	2	490.50	0	0.00	496.00	2	3,177	0.06%
2023/03/16	1.2	486.25	0	0.00	486.50	1.2	3,182	0.04%
2023/03/15	5.2	501.04	0	0.00	492.00	5.2	3,179	0.16%
2023/03/14	1.2	507.34	0	0.00	505.00	1.2	3,132	0.04%
2023/03/13	2	517.00	0	0.00	519.00	2	3,134	0.06%
2023/03/10	7.3	522.37	1	520.00	518.00	6.3	3,165	0.20%
2023/03/09	0.4	543.00	0	0.00	541.00	0.4	3,173	0.01%
2023/03/08	1.2	548.33	0	0.00	550.00	1.2	3,208	0.04%
2023/03/07	2	561.50	2.2	558.91	559.00	-0.2	3,204	-0.01%
2023/03/06	0	0.00	2	546.00	557.00	-2	3,199	-0.06%
2023/03/03	1.2	538.00	0.2	547.00	539.00	1	3,168	0.03%
2023/02/24	0	0.00	1	540.00	538.00	-1	3,104	-0.03%
2023/02/23	0.2	538.00	0	0.00	543.00	0.2	3,113	0.01%
2023/02/22	0.2	547.00	0	0.00	541.00	0.2	3,120	0.01%
2023/02/20	1	560.00	0	0.00	561.00	1	3,188	0.03%
2023/02/17	1	572.07	0.8	572.00	569.00	0.2	3,234	0.01%
2023/02/16	0	0.00	2	567.01	575.00	-2	3,252	-0.06%
2023/02/15	1.3	537.46	1	543.97	545.00	0.3	3,223	0.01%
2023/02/14	2	530.00	5.2	534.07	540.00	-3.2	3,220	-0.10%
2023/02/09	7.2	512.92	1	511.00	511.00	6.2	3,308	0.19%
2023/02/08	1	531.00	0	0.00	531.00	1	3,286	0.03%
2023/02/02	0	0.00	1	540.00	541.00	-1	3,458	-0.03%
2023/01/31	0	0.00	0.2	537.00	540.00	-0.2	3,468	-0.01%
2023/01/30	0	0.00	2.4	529.68	532.00	-2.4	3,436	-0.07%
2023/01/17	1	519.00	0	0.00	519.00	1	3,372	0.03%
2023/01/16	0	0.00	0.1	513.00	513.00	-0.1	3,347	0.00%
2023/01/11	0.2	529.00	0	0.00	528.00	0.2	3,430	0.01%
2023/01/10	1	527.00	3	530.33	535.00	-2	3,429	-0.06%
2023/01/09	1	518.00	2.4	518.63	525.00	-1.4	3,404	-0.04%
2023/01/06	0	0.00	1	488.67	496.00	-1	3,316	-0.03%
2023/01/05	0	0.00	1.2	477.89	485.50	-1.2	3,296	-0.04%
2023/01/04	3.2	464.83	3.2	466.08	465.00	0	3,310	0.00%
2023/01/03	0	0.00	0.4	461.69	465.50	-0.4	3,399	-0.01%
2022/12/30	1	454.00	0	0.00	451.00	1	3,420	0.03%
2022/12/29	0.2	452.50	0	0.00	455.50	0.2	3,424	0.01%
2022/12/27	1.2	468.81	0.2	470.50	464.50	1	3,470	0.03%
2022/12/23	0.2	459.00	0	0.00	460.00	0.2	3,489	0.01%
2022/12/22	0	0.00	1.2	465.17	466.50	-1.2	3,506	-0.03%
2022/12/21	0.2	456.50	0	0.00	454.50	0.2	3,514	0.01%
2022/12/20	1.2	461.95	0	0.00	455.50	1.2	3,547	0.03%
2022/12/19	1	481.49	1	476.00	472.00	0	3,539	0.00%
2022/12/16	1.2	480.59	0	0.00	480.50	1.2	3,536	0.03%
2022/12/15	1	491.50	1	493.50	495.00	0	3,506	0.00%
2022/12/13	0	475.50	0	0.00	474.00	0	3,606	0.00%
2022/12/09	1	490.00	2	483.25	479.00	-1	3,600	-0.03%
2022/12/08	0	0.00	1	485.00	478.50	-1	3,599	-0.03%
2022/12/07	2.2	483.94	0	0.00	484.50	2.2	3,592	0.06%
2022/12/05	1	494.50	2	498.50	502.00	-1	3,582	-0.03%
2022/12/02	2	479.25	1.8	484.24	489.50	0.2	3,542	0.01%
2022/12/01	0	0.00	1	480.00	473.00	-1	3,544	-0.03%
2022/11/30	1	457.50	5	455.30	463.00	-4	3,479	-0.11%
2022/11/28	1	438.00	0	0.00	437.50	1	3,412	0.03%
2022/11/23	1	449.00	0	0.00	449.00	1	3,382	0.03%
2022/11/21	1	456.50	0	0.00	454.00	1	3,392	0.03%
2022/11/18	0	0.00	4	464.50	453.50	-4	3,373	-0.12%
2022/11/17	0.2	461.00	2.8	463.86	466.00	-2.6	3,349	-0.08%
2022/11/16	1	460.00	8	462.00	461.00	-7	3,355	-0.21%
2022/11/15	1	453.00	0	453.50	455.00	1	3,294	0.03%
2022/11/14	0	0.00	0.1	440.00	439.50	-0.1	3,241	0.00%
2022/11/11	1	448.50	3	448.67	445.50	-2	3,187	-0.06%
2022/11/10	0	0.00	1.9	421.03	421.50	-1.9	3,081	-0.06%
2022/11/09	3	412.33	12	422.37	424.00	-9	3,065	-0.29%
2022/11/08	0	0.00	1.2	393.04	393.50	-1.2	3,012	-0.04%
2022/11/07	1	386.00	1	389.00	382.00	0	2,984	0.00%
2022/11/04	0	0.00	1	388.00	389.50	-1	2,986	-0.03%
2022/11/03	0	0.00	4	386.13	389.50	-4	2,937	-0.14%
2022/11/02	1	375.50	0	0.00	381.50	1	2,891	0.03%
2022/11/01	1.2	367.07	3.4	375.04	379.00	-2.2	2,863	-0.08%
2022/10/31	0	361.00	10.9	354.52	367.00	-10.8	2,807	-0.39%
2022/10/19	5	275.00	2	271.25	268.00	3	2,763	0.11%
2022/10/17	1	271.00	2	269.00	278.50	-1	2,718	-0.04%
2022/10/14	1	280.00	1	277.50	277.50	0	2,742	0.00%
2022/10/13	0	268.00	0	0.00	264.00	0	2,756	0.00%
2022/10/12	1	270.00	0	0.00	270.50	1	2,754	0.04%
2022/10/11	1	271.00	0	0.00	272.50	1	2,742	0.04%
2022/10/07	2	288.00	0	0.00	287.00	2	2,735	0.07%
2022/10/06	0	0.00	3	295.50	294.50	-3	2,719	-0.11%
2022/10/05	3	294.67	1	297.00	297.50	2	2,752	0.07%
2022/10/04	1	287.00	1	286.50	287.50	0	2,772	0.00%
2022/10/03	1	265.50	0	0.00	281.00	1	2,786	0.04%
2022/09/30	0	0.00	1	264.50	269.00	-1	2,830	-0.04%
2022/09/29	5	278.30	0	0.00	271.00	5	2,818	0.18%
2022/09/28	1	293.50	2	289.50	285.00	-1	2,767	-0.04%
2022/09/27	1	298.00	0	0.00	300.00	1	2,795	0.04%
2022/09/26	4	303.13	0	0.00	297.00	4	2,853	0.14%
2022/09/23	12	316.38	0	0.00	315.50	12	2,928	0.41%
2022/09/22	1.1	322.50	0	0.00	322.50	1.1	2,962	0.04%
2022/09/19	1	334.00	1	338.50	335.50	0	2,983	0.00%
2022/09/16	1	332.00	10	336.00	332.00	-9	2,991	-0.30%
2022/09/15	0	0.00	2.1	335.86	338.00	-2.1	2,977	-0.07%
2022/09/14	1.1	324.41	0	0.00	325.00	1.1	2,956	0.04%
2022/09/12	1	331.50	0	0.00	333.00	1	2,987	0.03%
2022/09/08	1	332.00	4	332.25	335.00	-3	2,968	-0.10%
2022/09/02	2	314.00	0	0.00	312.50	2	2,913	0.07%
2022/09/01	3	320.17	1	321.50	317.00	2	2,885	0.07%
2022/08/31	1	322.50	8	327.31	328.50	-7	2,863	-0.24%
2022/08/30	0	0.00	6	318.92	317.50	-6	2,851	-0.21%
2022/08/29	11	314.27	0	0.00	317.50	11	2,832	0.39%
2022/08/26	0	0.00	1	333.00	332.00	-1	2,781	-0.04%
2022/08/23	0	324.00	0	0.00	324.00	0	2,838	0.00%
2022/08/18	3	324.00	3	326.50	327.50	0	2,833	0.00%
2022/08/12	0	0.00	4	326.50	330.00	-4	2,799	-0.14%
2022/08/10	2	319.50	0	0.00	319.00	2	2,773	0.07%
2022/08/09	2	321.50	0	0.00	325.00	2	2,791	0.07%
2022/08/03	1	327.00	13	326.23	326.50	-12	2,773	-0.43%
2022/08/02	2	328.75	0	0.00	325.50	2	2,804	0.07%
2022/07/25	0	0.00	1	336.00	337.00	-1	2,806	-0.04%
2022/07/21	0	0.00	10	330.15	336.50	-10	2,826	-0.35%
2022/07/20	2	327.00	0	0.00	322.50	2	2,791	0.07%
2022/07/19	0	0.00	1	326.00	326.00	-1	2,770	-0.04%
2022/07/18	0	0.00	2	325.00	326.50	-2	2,759	-0.07%
2022/07/14	1	321.00	1	313.50	320.00	0	2,711	0.00%
2022/07/13	9	318.17	1	323.50	318.00	8	2,698	0.30%
2022/07/12	1.2	309.83	2	312.00	309.00	-0.8	2,648	-0.03%
2022/07/11	2.2	300.73	1	304.00	304.00	1.2	2,589	0.05%
2022/07/08	3	306.33	14	307.00	308.50	-11	2,561	-0.43%
2022/07/06	1	280.00	0	0.00	280.00	1	2,465	0.04%
2022/07/05	1	276.00	0	0.00	284.50	1	2,455	0.04%
2022/07/04	1	278.00	0	0.00	278.00	1	2,403	0.04%
2022/07/01	6	289.73	1	287.00	282.00	5	2,373	0.21%
2022/06/30	2	310.50	0	0.00	308.00	2	2,292	0.09%
2022/06/28	0	331.00	0	0.00	332.00	0	2,242	0.00%
2022/06/27	0	0.00	0	337.00	341.50	0	2,254	0.00%
2022/06/24	0	0.00	1	327.50	328.00	-1	2,231	-0.04%
2022/06/22	3	341.00	0	0.00	335.50	3	2,187	0.14%
2022/06/21	1	345.00	2	350.00	353.00	-1	2,166	-0.05%
2022/06/20	1	340.00	0	0.00	342.00	1	2,165	0.05%
2022/06/17	2	355.00	0	0.00	354.00	2	2,161	0.09%
2022/06/16	12	375.42	0	372.00	368.00	12	2,151	0.56%
2022/06/14	0.2	380.00	0	0.00	377.00	0.2	2,317	0.01%
2022/06/13	1	384.52	0	0.00	384.00	1	2,303	0.04%
2022/06/10	1	401.50	0	0.00	400.00	1	2,301	0.04%
2022/06/06	0.1	408.00	1.3	410.17	410.50	-1.2	2,346	-0.05%
2022/06/02	0	407.50	0	0.00	407.00	0	2,374	0.00%
2022/06/01	0	403.50	0	0.00	405.00	0	2,432	0.00%
2022/05/31	0	0.00	2	403.50	405.00	-2	2,444	-0.08%
2022/05/26	0	387.25	0	0.00	385.50	0	2,443	0.00%
2022/05/25	0	0.00	0.1	387.00	387.50	-0.1	2,482	0.00%
2022/05/24	0.2	386.00	0	0.00	382.00	0.2	2,548	0.01%
2022/05/23	0	394.00	0	0.00	390.00	0	2,586	0.00%
2022/05/20	1	404.00	1	409.00	395.00	0	2,622	0.00%
2022/05/19	0	393.00	0	0.00	398.00	0	2,634	0.00%
2022/05/16	0	382.50	1	382.50	381.50	-1	2,623	-0.04%
2022/05/12	3	383.02	1	384.00	378.00	2	2,629	0.08%
2022/05/11	1	392.50	1	390.50	392.00	0	2,631	0.00%
2022/05/10	0	0.00	3	392.00	392.50	-3	2,684	-0.11%
2022/05/09	0.2	401.00	0	0.00	398.50	0.2	2,651	0.01%
2022/05/06	0	0.00	8	408.81	408.00	-8	2,664	-0.30%
2022/05/05	8	416.88	1	417.50	417.00	7	2,680	0.26%
2022/05/03	1	403.50	2	407.00	406.50	-1	2,731	-0.04%
2022/04/29	1	402.50	0	0.00	404.50	1	2,759	0.04%
2022/04/27	0	0.00	2	404.50	407.00	-2	2,815	-0.07%
2022/04/26	1	395.00	0	0.00	399.00	1	2,847	0.04%
2022/04/25	1	395.00	0	0.00	393.50	1	2,931	0.03%
2022/04/21	1	411.50	1	412.50	412.50	0	3,014	0.00%
2022/04/19	0	413.00	0	0.00	413.00	0	3,081	0.00%
2022/04/12	2	389.51	2.2	391.91	393.00	-0.2	3,491	-0.01%
2022/04/11	1.2	398.82	0	0.00	398.00	1.2	3,799	0.03%
2022/04/06	0	0.00	1	420.00	423.50	-1	3,865	-0.03%
2022/04/01	1.3	426.40	1	426.50	426.00	0.3	3,930	0.01%
2022/03/31	0.3	436.00	0	0.00	434.00	0.3	3,953	0.01%
2022/03/30	0	0.00	1.1	436.73	440.00	-1.1	3,984	-0.03%
2022/03/25	0	0.00	0.1	431.00	430.50	-0.1	4,082	0.00%
2022/03/23	1.1	434.32	1	433.00	433.00	0.1	4,085	0.00%
2022/03/22	1	420.02	0.4	425.00	432.00	0.6	4,078	0.02%
2022/03/21	1	420.99	0	0.00	418.50	1	4,040	0.02%
2022/03/18	4.1	422.22	3	423.67	423.50	1.1	4,022	0.03%
2022/03/17	0	444.50	3	438.67	445.50	-3	3,898	-0.08%
2022/03/16	1	418.00	0	0.00	417.50	1	3,845	0.03%
2022/03/15	2.5	424.70	0	0.00	420.00	2.5	3,842	0.07%
2022/03/11	1	432.50	0	0.00	434.00	1	3,873	0.03%
2022/03/10	0	0.00	1	436.00	436.00	-1	3,901	-0.03%
2022/03/09	1	422.00	1	426.50	423.50	0	3,908	0.00%
2022/03/08	5	418.20	2	419.25	414.50	3	3,907	0.08%
2022/03/07	3.2	434.40	1	433.00	427.00	2.2	3,897	0.06%
2022/03/04	6	450.92	0	0.00	450.50	6	3,893	0.15%
2022/03/02	0.1	459.00	0	0.00	462.50	0.1	3,956	0.00%
2022/03/01	4	461.38	3	463.17	465.00	1	3,973	0.03%
2022/02/25	0	452.00	0	0.00	451.50	0	3,971	0.00%
2022/02/24	4	453.50	0	0.00	448.00	4	3,958	0.10%
2022/02/23	0.1	466.00	0	0.00	463.50	0.1	3,927	0.00%
2022/02/22	1.1	471.43	1	468.00	469.50	0.1	3,930	0.00%
2022/02/21	0	0.00	1.1	476.00	479.50	-1.1	3,963	-0.03%
2022/02/18	0.1	464.07	0.2	471.00	473.00	-0.1	4,013	0.00%
2022/02/17	0.2	469.30	1	469.00	467.50	-0.8	4,028	-0.02%
2022/02/14	1.1	469.18	0.1	468.00	464.00	1	4,050	0.02%
2022/02/11	3	479.83	2	479.25	482.00	1	4,043	0.02%
2022/02/10	0	0.00	11	489.50	489.50	-11	4,046	-0.27%
2022/02/09	6.1	460.60	0.3	464.84	466.00	5.8	4,002	0.14%
2022/02/08	4	458.50	1.1	457.67	456.50	2.9	4,004	0.07%
2022/02/07	1	452.00	0	454.06	454.00	1	4,000	0.02%
2022/01/26	0	460.00	8.1	457.14	459.00	-8.1	4,047	-0.20%
2022/01/25	4.2	455.62	0.1	453.50	451.00	4.1	4,146	0.10%
2022/01/24	3.1	462.13	1.1	465.86	463.00	2	4,130	0.05%
2022/01/21	12.2	469.95	6.2	467.75	469.50	6	4,123	0.15%
2022/01/20	1.2	484.13	1.1	482.77	481.50	0.1	4,162	0.00%
2022/01/19	1.1	493.27	0	0.00	487.50	1.1	4,149	0.03%
2022/01/18	5	507.41	3.3	507.64	502.00	1.7	4,118	0.04%
2022/01/17	1.1	492.73	1.5	494.71	501.00	-0.4	4,049	-0.01%
2022/01/14	2.2	484.52	2	488.25	492.00	0.2	4,047	0.00%
2022/01/13	2.3	499.48	0.2	499.50	498.00	2.1	4,035	0.05%
2022/01/12	1.2	508.17	1.3	508.85	510.00	-0.1	4,026	0.00%
2022/01/11	5.3	511.68	3	507.33	501.00	2.3	4,009	0.06%
2022/01/10	1	521.00	0	0.00	519.00	1	3,956	0.03%
2022/01/07	3.1	517.24	6	519.67	515.00	-2.9	3,941	-0.07%
2022/01/06	3	523.65	2	524.00	523.00	1	3,850	0.03%
2022/01/05	2.1	529.97	2	535.50	535.00	0.1	3,789	0.00%
2022/01/04	4.1	513.91	8.2	520.37	533.00	-4.2	3,671	-0.11%
2022/01/03	2	488.78	3.1	489.95	491.00	-1	3,353	-0.03%
2021/12/29	0	473.50	3.2	473.66	474.00	-3.2	3,332	-0.10%
2021/12/28	1.1	483.09	1	478.00	478.00	0.1	3,367	0.00%
2021/12/27	2	481.00	0	0.00	481.50	2	3,348	0.06%
2021/12/24	0	473.00	3	474.50	473.00	-3	3,395	-0.09%
2021/12/23	2	473.25	3.1	474.35	476.00	-1.1	3,393	-0.03%
2021/12/22	2	461.25	9	466.11	469.50	-7	3,393	-0.21%
2021/12/21	3	452.33	1	454.00	455.00	2	3,368	0.06%
2021/12/20	1	450.00	1	448.00	448.00	0	3,366	0.00%
2021/12/17	1	447.00	2	447.00	447.00	-1	3,378	-0.03%
2021/12/16	2	453.00	0	0.00	451.00	2	3,379	0.06%
2021/12/15	1	448.50	1	454.00	450.50	0	3,400	0.00%
2021/12/14	2	452.25	2	449.00	448.50	0	3,425	0.00%
2021/12/13	0	0.00	2	457.25	456.50	-2	3,448	-0.06%
2021/12/10	3	449.17	1	448.50	447.50	2	3,480	0.06%
2021/12/09	4	453.13	3	455.83	453.50	1	3,497	0.03%
2021/12/08	2	457.25	2	457.00	454.50	0	3,501	0.00%
2021/12/07	3	460.83	2	455.75	456.00	1	3,505	0.03%
2021/12/06	1	467.50	0	0.00	465.00	1	3,491	0.03%
2021/12/03	1	470.00	6	471.83	472.50	-5	3,533	-0.14%
2021/12/02	0	465.00	0	0.00	465.00	0	3,524	0.00%
2021/12/01	1	455.00	0.1	461.85	465.00	0.9	3,536	0.03%
2021/11/29	3	451.17	5	457.10	459.50	-2	3,527	-0.06%
2021/11/26	5.1	459.80	5	457.30	452.00	0.1	3,537	0.00%
2021/11/25	1	466.50	6	471.83	465.00	-5	3,565	-0.14%
2021/11/24	1	465.50	1	468.50	468.00	0	3,593	0.00%
2021/11/23	2	462.00	0	0.00	463.00	2	3,634	0.06%
2021/11/22	2	463.00	0	0.00	466.00	2	3,701	0.05%
2021/11/17	0	0.00	2	446.50	448.00	-2	3,775	-0.05%
2021/11/16	2	439.25	0	0.00	436.50	2	3,871	0.05%
2021/11/15	0	0.00	2	440.75	442.00	-2	4,120	-0.05%
2021/11/09	0	427.00	0	0.00	429.00	0	4,380	0.00%
2021/11/08	0	0.00	0.1	418.50	419.00	-0.1	4,358	0.00%
2021/11/05	0.1	423.00	1	426.00	425.50	-0.9	4,396	-0.02%
2021/11/03	0	0.00	1	418.50	422.50	-1	4,458	-0.02%
2021/11/02	7	414.43	5	410.50	410.00	2	4,405	0.05%
2021/11/01	0	0.00	2	427.75	427.00	-2	4,322	-0.05%
2021/10/29	2	434.00	1	437.00	434.00	1	4,311	0.02%
2021/10/28	2	442.50	7.3	440.44	438.50	-5.3	4,310	-0.12%
2021/10/27	1	423.50	0	0.00	430.50	1	4,235	0.02%
2021/10/26	2	426.75	1	431.50	427.50	1	4,261	0.02%
2021/10/25	2	422.75	0	0.00	427.00	2	4,254	0.05%
2021/10/22	1.1	421.23	2	417.50	421.50	-0.9	4,333	-0.02%
2021/10/21	1	424.00	1	420.50	419.50	0	4,442	0.00%
2021/10/20	2	426.50	0.1	426.00	426.00	1.9	4,495	0.04%
2021/10/19	1	418.00	0	0.00	419.00	1	4,510	0.02%
2021/10/18	0.1	414.50	1	410.00	410.50	-0.9	4,589	-0.02%
2021/10/15	1	416.00	0	0.00	417.00	1	4,678	0.02%
2021/10/13	0.1	404.50	1	402.00	402.00	-0.9	4,753	-0.02%
2021/10/12	0	414.00	0	0.00	414.00	0	4,751	0.00%
2021/10/08	0.1	412.00	0	0.00	410.00	0.1	4,767	0.00%
2021/10/07	3	414.50	0	0.00	415.50	3	4,774	0.06%
2021/10/06	0	0.00	1.1	402.23	403.00	-1.1	4,785	-0.02%
2021/10/05	0	404.50	0	0.00	417.00	0	4,777	0.00%
2021/10/04	2	412.03	0	0.00	409.50	2	4,776	0.04%
2021/10/01	3.2	429.19	0	0.00	418.00	3.2	4,818	0.07%
2021/09/30	1	436.50	0	0.00	442.50	1	4,943	0.02%
2021/09/29	3	443.49	2	439.00	439.00	1	5,106	0.02%
2021/09/28	3	455.16	2	453.00	453.00	1	5,152	0.02%
2021/09/27	1	462.50	1	467.50	466.00	0	5,162	0.00%
2021/09/22	1	457.05	1	463.00	463.00	0	5,528	0.00%
2021/09/17	0	0.00	1	470.50	470.50	-1	5,571	-0.02%
2021/09/16	0	0.00	3	459.50	461.50	-3	5,573	-0.05%
2021/09/15	1	465.53	0	0.00	466.00	1	5,586	0.02%
2021/09/14	3	488.17	1	489.50	481.00	2	5,612	0.04%
2021/09/13	1.1	484.86	1	489.00	484.00	0.1	5,671	0.00%
2021/09/10	1	481.50	0	0.00	481.50	1	5,759	0.02%
2021/09/09	0	0.00	5	473.00	475.00	-5	5,996	-0.08%
2021/09/08	0	0.00	3	460.50	460.50	-3	6,141	-0.05%
2021/09/07	0	0.00	0.1	477.50	477.00	-0.1	6,297	0.00%
2021/09/06	0	0.00	2	478.00	480.50	-2	6,296	-0.03%
2021/09/02	3.2	486.35	6	480.67	479.50	-2.8	6,318	-0.04%
2021/09/01	4	481.25	5	487.50	489.00	-1	6,367	-0.02%
2021/08/31	6	476.83	4	473.75	479.50	2	6,399	0.03%
2021/08/30	0	481.00	0	0.00	484.50	0	6,386	0.00%
2021/08/27	1	475.00	0	0.00	477.00	1	6,368	0.02%
2021/08/26	1	477.00	0.1	466.00	464.50	0.9	6,378	0.01%
2021/08/25	3	470.67	7	464.07	472.00	-4	6,352	-0.06%
2021/08/24	3	458.17	5	458.10	455.50	-2	6,417	-0.03%
2021/08/23	5	450.07	1	444.00	454.00	4	6,446	0.06%
2021/08/20	5	444.50	6	444.50	446.00	-1	6,412	-0.02%
2021/08/19	13.4	459.62	2	450.75	450.00	11.4	6,317	0.18%
2021/08/18	2	489.50	2	482.00	498.00	0	6,165	0.00%
2021/08/17	2.2	485.48	1	489.00	474.00	1.2	6,154	0.02%
2021/08/16	1	492.00	0	0.00	492.00	1	6,266	0.02%
2021/08/13	3.1	513.96	0	0.00	500.00	3.1	6,284	0.05%
2021/08/12	2	533.50	2	531.50	529.00	0	6,292	0.00%
2021/08/11	3	526.33	5	528.80	533.00	-2	6,487	-0.03%
2021/08/10	5.1	534.92	0	0.00	531.00	5.1	6,647	0.08%
2021/08/09	5	551.00	1	545.00	545.00	4	6,886	0.06%
2021/08/06	0	0.00	4	557.00	558.00	-4	7,108	-0.06%
2021/08/05	1	558.02	0	0.00	558.00	1	7,424	0.01%
2021/08/04	0	0.00	3	555.00	554.00	-3	7,646	-0.04%
2021/08/02	3	552.33	1	555.00	557.00	2	7,840	0.03%
2021/07/30	0	0.00	4	568.00	560.00	-4	7,891	-0.05%
2021/07/29	2	567.00	2	571.00	571.00	0	7,918	0.00%
2021/07/28	3	568.34	1	563.31	565.00	2	8,050	0.02%
2021/07/27	18	590.06	4.1	592.66	581.00	13.9	8,046	0.17%
2021/07/26	3.1	583.38	3.1	591.13	600.00	0	7,969	0.00%
2021/07/23	3.1	592.90	3	592.64	589.00	0.1	7,938	0.00%
2021/07/22	3	595.33	6	597.67	591.00	-3	7,932	-0.04%
2021/07/21	1	576.00	6	583.50	588.00	-5	7,887	-0.06%
2021/07/20	3	571.33	1.1	568.05	568.00	2	7,901	0.02%
2021/07/19	1	567.00	7	577.58	583.00	-6	7,915	-0.08%
2021/07/16	2	578.50	7.1	578.30	578.00	-5.1	7,949	-0.06%
2021/07/15	5	586.00	6	586.00	586.00	-1	8,102	-0.01%
2021/07/14	1	579.00	3	581.33	583.00	-2	8,112	-0.02%
2021/07/13	3	592.33	3	581.67	581.00	0	8,160	0.00%
2021/07/12	3	587.67	6	588.33	586.00	-3	8,159	-0.04%
2021/07/09	3	585.00	7.1	587.01	584.00	-4.1	8,206	-0.05%
2021/07/08	5	598.60	2	597.00	590.00	3	8,194	0.04%
2021/07/07	3.2	603.81	4.3	608.79	603.00	-1.1	8,163	-0.01%
2021/07/06	2	585.00	10	589.60	597.00	-8	8,056	-0.10%
2021/07/05	0	0.00	7	569.58	571.00	-7	8,071	-0.09%
2021/07/02	2.1	551.56	2	556.00	556.00	0.1	8,041	0.00%
2021/07/01	19.1	566.75	14.2	559.44	557.00	4.9	8,044	0.06%
2021/06/29	18	564.17	5	561.40	555.00	13	7,936	0.16%
2021/06/28	5.1	540.99	0	0.00	545.00	5.1	7,801	0.06%
2021/06/25	9	540.67	7	535.14	535.00	2	7,826	0.03%
2021/06/24	1	536.00	0	0.00	530.00	1	7,803	0.01%
2021/06/23	1	530.00	0	0.00	534.00	1	7,848	0.01%
2021/06/22	1	525.00	2	529.50	525.00	-1	7,888	-0.01%
2021/06/21	4.1	530.96	2	525.50	527.00	2.1	7,870	0.03%
2021/06/18	9.1	545.78	4.2	541.76	540.00	4.9	7,826	0.06%
2021/06/17	8.1	539.21	11.6	547.48	545.00	-3.5	7,778	-0.05%
2021/06/16	5	525.80	4	530.00	531.00	1	7,623	0.01%
2021/06/15	2	494.06	2.5	522.21	523.00	-0.5	7,543	-0.01%
2021/06/11	0	496.50	1	498.50	494.00	-1	7,392	-0.01%
2021/06/09	2	492.50	2.1	495.90	496.00	-0.1	7,502	0.00%
2021/06/08	0.1	489.50	3	490.33	497.50	-2.9	7,606	-0.04%
2021/06/07	1	482.48	0	0.00	477.50	1	7,769	0.01%
2021/06/04	2	485.00	2	488.25	491.00	0	7,782	0.00%
2021/06/03	3.1	490.82	5	494.10	494.50	-1.9	7,907	-0.02%
2021/06/02	4.3	487.66	1	493.50	486.00	3.3	8,012	0.04%
2021/06/01	1	503.01	4	505.38	500.00	-3	8,032	-0.04%
2021/05/31	1	505.92	1.1	505.00	505.00	-0.1	8,075	0.00%
2021/05/28	2	490.00	7.3	490.34	490.00	-5.3	8,049	-0.07%
2021/05/27	1.3	478.96	1	479.50	478.50	0.3	8,044	0.00%
2021/05/26	1.1	475.55	9	481.11	481.00	-7.9	8,135	-0.10%
2021/05/25	8	479.62	8	480.06	479.00	0	8,138	0.00%
2021/05/24	3	459.67	2	456.50	463.50	1	8,191	0.01%
2021/05/21	3	468.32	4	470.75	458.50	-1	8,350	-0.01%
2021/05/20	2	448.25	6	444.08	443.50	-4	8,331	-0.05%
2021/05/19	4	443.12	1.7	445.61	442.50	2.4	8,333	0.03%
2021/05/18	3	438.67	3	439.17	449.00	0	8,340	0.00%
2021/05/17	11.7	423.97	9	423.83	415.50	2.7	8,427	0.03%
2021/05/14	1	440.50	2.1	447.22	440.00	-1.1	8,287	-0.01%
2021/05/13	11	412.18	7.2	410.76	409.50	3.8	8,073	0.05%
2021/05/12	11.2	450.16	7	430.43	423.00	4.2	7,929	0.05%
2021/05/11	8.5	484.00	4	477.13	469.00	4.5	7,730	0.06%
2021/05/10	3.1	519.86	1	523.00	511.00	2.1	7,695	0.03%
2021/05/07	0	528.00	7	533.86	535.00	-7	7,753	-0.09%
2021/05/05	2.2	493.99	2	499.00	490.50	0.2	7,881	0.00%
2021/05/04	3.2	506.64	4	503.88	503.00	-0.8	8,049	-0.01%
2021/05/03	3.2	532.03	4	523.50	522.00	-0.8	8,230	-0.01%
2021/04/29	1.1	543.45	3	544.00	543.00	-1.9	8,285	-0.02%
2021/04/28	6	548.67	0	0.00	547.00	6	8,373	0.07%
2021/04/27	2	556.00	1	559.00	555.00	1	8,464	0.01%
2021/04/26	1	560.85	1	560.00	560.00	0	8,557	0.00%
2021/04/23	3	557.00	3	556.67	554.00	0	8,685	0.00%
2021/04/22	2	550.08	1	556.00	546.00	1	8,861	0.01%
2021/04/21	2.1	561.60	0	0.00	557.00	2.1	9,069	0.02%
2021/04/20	3	575.00	1	565.00	571.00	2	9,320	0.02%
2021/04/19	3	557.00	5	557.60	553.00	-2	9,393	-0.02%
2021/04/16	6.1	546.71	3	550.00	551.00	3.1	9,653	0.03%
2021/04/15	0	0.00	1	551.00	553.00	-1	10,131	-0.01%
2021/04/14	1.1	545.16	6	542.17	546.00	-4.9	10,236	-0.05%
2021/04/13	4	561.25	4	556.00	556.00	0	10,413	0.00%
2021/04/12	1.1	563.91	2	565.50	563.00	-0.9	10,560	-0.01%
2021/04/08	7.2	583.89	8	583.75	587.00	-0.8	10,609	-0.01%
2021/04/07	4	567.25	3	568.67	570.00	1	10,587	0.01%
2021/04/06	0	557.00	4.1	560.95	562.00	-4.1	10,645	-0.04%
2021/04/01	1.1	552.27	3	552.67	553.00	-1.9	10,672	-0.02%
2021/03/31	3	556.00	1	554.00	553.00	2	10,747	0.02%
2021/03/30	2	560.00	3	564.67	563.00	-1	11,057	-0.01%
2021/03/29	4	555.25	0.2	561.00	554.00	3.8	11,140	0.03%
2021/03/26	4.2	558.81	4	558.75	559.00	0.2	11,223	0.00%
2021/03/25	3	544.01	2	542.00	542.00	1	11,290	0.01%
2021/03/24	1	547.00	0	0.00	552.00	1	11,327	0.01%
2021/03/23	1.2	555.59	5	557.20	554.00	-3.8	11,551	-0.03%
2021/03/22	2	555.00	0.1	565.00	563.00	1.9	11,668	0.02%
2021/03/19	2.2	549.55	1	548.00	552.00	1.2	11,983	0.01%
2021/03/18	1	559.00	0	0.00	559.00	1	12,076	0.01%
2021/03/17	3	572.93	4	572.00	568.00	-1	12,371	-0.01%
2021/03/16	1	591.00	2	584.02	579.00	-1	12,758	-0.01%
2021/03/15	4	573.00	0	570.00	580.00	4	13,158	0.03%
2021/03/12	4	576.75	8	570.75	572.00	-4	13,230	-0.03%
2021/03/11	7	558.57	9	550.67	565.00	-2	13,241	-0.02%
2021/03/10	3	539.33	0	0.00	534.00	3	13,112	0.02%
2021/03/09	16.1	540.86	6	540.17	535.00	10.1	13,284	0.08%
2021/03/08	2	552.00	13	552.38	547.00	-11	13,266	-0.08%
2021/03/05	6.1	569.32	0	0.00	564.00	6.1	13,334	0.05%
2021/03/04	5.1	580.59	3	580.33	575.00	2.1	13,528	0.02%
2021/03/03	13	588.69	10.5	591.81	592.00	2.5	13,543	0.02%
2021/03/02	3.1	595.83	2.5	592.20	583.00	0.6	13,585	0.00%
2021/02/26	3	600.65	0	0.00	593.00	3	13,877	0.02%
2021/02/25	1	614.04	1	622.00	614.00	0	14,159	0.00%
2021/02/24	9.8	627.31	15	620.00	612.00	-5.2	14,233	-0.04%
2021/02/23	9.1	628.76	4	633.25	637.00	5.1	14,323	0.04%
2021/02/22	3	622.00	5	622.20	620.00	-2	14,226	-0.01%
2021/02/19	13	608.77	11	604.55	609.00	2	14,128	0.01%
2021/02/18	12	615.17	1	612.00	612.00	11	14,133	0.08%
2021/02/17	8	607.13	6.3	621.65	623.00	1.7	14,120	0.01%
2021/02/05	4	591.75	11	588.91	588.00	-7	13,936	-0.05%
2021/02/04	2.1	584.61	0	0.00	583.00	2.1	13,989	0.02%
2021/02/03	0	0.00	8	593.00	593.00	-8	14,107	-0.06%
2021/02/02	4	593.00	1	594.00	596.00	3	14,114	0.02%
2021/02/01	8.1	565.39	2.9	567.31	573.00	5.1	14,079	0.04%
2021/01/29	4.1	587.14	7	579.43	574.00	-3	13,973	-0.02%
2021/01/28	5	582.80	3	577.33	577.00	2	13,970	0.01%
2021/01/27	2.1	584.19	5	590.00	597.00	-2.9	14,095	-0.02%
2021/01/26	7.1	616.90	9	609.78	597.00	-1.9	14,352	-0.01%
2021/01/25	12.5	628.56	14	622.50	626.00	-1.5	14,157	-0.01%
2021/01/22	8	611.62	2	608.00	608.00	6	13,907	0.04%
2021/01/21	5	602.60	4	605.25	608.00	1	13,821	0.01%
2021/01/20	2.3	595.78	3	594.67	594.00	-0.8	13,714	-0.01%
2021/01/19	6	611.50	5	607.00	608.00	1	13,633	0.01%
2021/01/18	5	597.40	14.1	595.47	602.00	-9.1	13,587	-0.07%
2021/01/15	9	610.54	15	613.20	602.00	-6	13,422	-0.04%
2021/01/14	3.1	600.90	2	602.50	608.00	1.1	13,162	0.01%
2021/01/13	9	596.78	12.1	598.07	604.00	-3.1	12,921	-0.02%
2021/01/12	10.1	580.50	6	579.33	575.00	4.1	12,604	0.03%
2021/01/11	11.1	590.18	14	589.86	592.00	-2.9	12,407	-0.02%
2021/01/08	17	550.47	16	558.56	572.00	1	12,221	0.01%
2021/01/07	1	520.00	7	521.86	529.00	-6	11,699	-0.05%
2021/01/06	4	515.75	8	518.13	513.00	-4	11,576	-0.03%
2021/01/05	7	531.43	2.1	527.71	528.00	4.9	11,391	0.04%
2021/01/04	3	519.00	5.3	518.38	520.00	-2.3	11,327	-0.02%
2020/12/31	7.1	515.87	2	515.50	518.00	5.1	11,391	0.04%
2020/12/30	2.1	515.29	4	517.50	521.00	-1.9	11,285	-0.02%
2020/12/29	1	506.00	4	513.00	506.00	-3	11,147	-0.03%
2020/12/25	3	504.33	3	501.33	500.00	0	11,117	0.00%
2020/12/24	13	510.23	15	506.13	504.00	-2	11,211	-0.02%
2020/12/23	3	489.33	10	490.15	492.00	-7	10,873	-0.06%
2020/12/22	4	485.50	2	483.25	477.50	2	10,803	0.02%
2020/12/21	2	481.25	3	481.67	482.00	-1	10,763	-0.01%
2020/12/18	1	496.00	2	490.75	485.50	-1	10,661	-0.01%
2020/12/17	5	490.30	8	490.56	495.00	-3	10,605	-0.03%
2020/12/16	2	495.25	1	498.00	495.50	1	10,384	0.01%
2020/12/15	27.1	501.76	20	489.63	488.50	7.1	10,241	0.07%
2020/12/14	1	520.00	1	519.00	520.00	0	9,964	0.00%
2020/12/11	16.1	514.04	14.1	512.44	518.00	2	9,826	0.02%
2020/12/10	7	507.00	4	506.75	509.00	3	9,487	0.03%
2020/12/09	7.1	486.97	12	495.38	499.00	-4.9	9,114	-0.05%
2020/12/08	2	466.75	3	468.50	466.50	-1	8,669	-0.01%
2020/12/07	1	461.50	1	462.00	458.50	0	8,607	0.00%
2020/12/04	2	456.50	1	463.00	459.00	1	8,562	0.01%
2020/12/03	10	462.80	10.1	461.35	460.50	-0.1	8,610	0.00%
2020/12/02	3.1	449.95	6	449.92	450.00	-2.9	8,368	-0.03%
2020/12/01	5	447.60	23	449.91	454.00	-18	8,276	-0.22%
2020/11/30	6	445.42	4	448.63	442.00	2	8,157	0.02%
2020/11/27	4	434.50	8	432.81	436.00	-4	7,936	-0.05%
2020/11/26	8.4	426.96	2	424.50	428.50	6.4	7,906	0.08%
2020/11/25	38	436.64	27	430.37	423.00	11	7,934	0.14%
2020/11/24	14	437.43	24.1	431.63	437.50	-10.1	7,624	-0.13%
2020/11/23	2	414.50	7	417.50	418.50	-5	7,265	-0.07%
2020/11/20	3.2	412.16	5.2	414.21	412.00	-1.9	7,173	-0.03%
2020/11/19	9	404.11	1	404.00	404.00	8	7,018	0.11%
2020/11/18	5	397.80	2	399.50	399.50	3	7,016	0.04%
2020/11/17	2	399.25	3.4	399.12	398.50	-1.4	7,138	-0.02%
2020/11/16	7	399.64	2	396.50	396.50	5	7,492	0.07%
2020/11/13	2	398.75	2	397.25	397.00	0	7,674	0.00%
2020/11/12	0	0.00	4	395.25	395.50	-4	7,652	-0.05%
2020/11/11	1	393.00	0	0.00	392.50	1	7,575	0.01%
2020/11/10	10	389.50	5	391.20	388.00	5	7,471	0.07%
2020/11/09	2	387.25	4	387.13	388.00	-2	7,478	-0.03%
2020/11/06	8	383.38	0	0.00	381.50	8	7,575	0.11%
2020/11/05	0	0.00	5	381.60	386.50	-5	7,539	-0.07%
2020/11/04	3.1	380.18	3	383.17	381.50	0.1	7,496	0.00%
2020/11/03	2	374.00	10	371.65	377.50	-8	7,553	-0.11%
2020/11/02	1.3	352.89	0	0.00	352.50	1.3	7,342	0.02%
2020/10/30	2	352.50	4	356.13	355.50	-2	7,515	-0.03%
2020/10/29	4	349.63	2.1	351.02	351.00	2	7,518	0.03%
2020/10/28	2.1	360.20	1	356.50	357.00	1.1	7,623	0.01%
2020/10/27	5	358.00	9	357.28	359.00	-4	7,710	-0.05%
2020/10/26	2	358.75	4	359.75	363.00	-2	7,719	-0.03%
2020/10/23	1	354.50	2	355.25	354.00	-1	7,812	-0.01%
2020/10/22	1	353.50	1	354.50	354.50	0	8,411	0.00%
2020/10/21	2	359.00	1	358.50	356.50	1	8,727	0.01%
2020/10/20	1	357.50	1	360.00	360.00	0	8,885	0.00%
2020/10/19	2	362.75	0	0.00	360.00	2	9,021	0.02%
2020/10/16	0	0.00	4	358.13	359.50	-4	9,188	-0.04%
2020/10/14	2	355.25	1	354.00	354.00	1	9,294	0.01%
2020/10/13	3	354.33	2	357.50	356.50	1	9,387	0.01%
2020/10/12	2	355.75	0	0.00	353.00	2	9,402	0.02%
2020/10/08	1.7	362.50	7	362.71	363.00	-5.3	9,359	-0.06%
2020/10/07	1	356.00	0	0.00	356.00	1	9,362	0.01%
2020/09/30	0	0.00	3	350.83	351.50	-3	9,742	-0.03%
2020/09/29	5	346.40	8	347.13	348.00	-3	9,854	-0.03%
2020/09/28	1	326.50	2	328.75	331.50	-1	10,005	-0.01%
2020/09/25	5	325.80	3	325.00	324.00	2	10,214	0.02%
2020/09/24	4	334.00	4	335.00	331.00	0	10,258	0.00%
2020/09/23	3	342.50	1	341.50	341.50	2	10,305	0.02%
2020/09/22	3	344.17	7	344.36	344.00	-4	10,435	-0.04%
2020/09/21	1	349.50	0	0.00	348.00	1	10,815	0.01%
2020/09/18	2	358.75	2	357.75	357.00	0	11,006	0.00%
2020/09/17	6	358.25	6	358.83	357.50	0	11,223	0.00%
2020/09/16	2	355.50	1	351.50	353.00	1	11,480	0.01%
2020/09/15	4	357.25	3	355.17	355.50	1	11,677	0.01%
2020/09/14	2	351.75	5	355.50	358.50	-3	11,925	-0.03%
2020/09/11	5	345.50	3	345.50	349.50	2	12,114	0.02%
2020/09/10	6	351.67	6	347.08	345.00	0	12,332	0.00%
2020/09/09	2	345.75	2	349.00	350.50	0	12,512	0.00%
2020/09/08	4	347.75	20	348.33	350.00	-16	12,543	-0.13%
2020/09/04	0	0.00	2	340.00	340.00	-2	12,801	-0.02%
2020/09/03	4	339.50	6	339.75	344.00	-2	12,939	-0.02%
2020/09/02	4	336.50	2	339.00	335.00	2	13,002	0.02%
2020/09/01	1	335.00	2	335.00	337.00	-1	13,192	-0.01%
2020/08/31	10	337.25	7	339.50	333.00	3	13,528	0.02%
2020/08/28	4	336.25	3	340.67	340.50	1	13,726	0.01%
2020/08/27	4	336.88	4	337.50	336.50	0	13,928	0.00%
2020/08/26	3	334.50	2	336.25	337.00	1	14,096	0.01%
2020/08/25	8	332.69	5	333.70	333.00	3	14,292	0.02%
2020/08/24	4	336.25	0	0.00	333.50	4	14,375	0.03%
2020/08/21	4	335.63	7	339.57	344.00	-3	14,441	-0.02%
2020/08/20	18	331.42	20	333.25	330.00	-2	14,470	-0.01%
2020/08/19	16	361.75	1	355.50	354.50	15	14,228	0.11%
2020/08/18	4	376.88	3	373.17	373.00	1	14,298	0.01%
2020/08/17	0	0.00	1	378.50	379.00	-1	14,440	-0.01%
2020/08/14	5	374.50	1	378.50	375.00	4	14,667	0.03%
2020/08/13	2	378.50	17	378.41	376.50	-15	15,105	-0.10%
2020/08/12	8	385.88	6	386.58	380.50	2	15,219	0.01%
2020/08/11	3	386.00	4	387.50	385.50	-1	15,357	-0.01%
2020/08/10	5	385.50	2	385.25	384.50	3	15,642	0.02%
2020/08/07	9	398.11	5	400.80	390.00	4	15,917	0.03%
2020/08/06	6	393.83	3	393.33	391.50	3	15,909	0.02%
2020/08/05	1	392.00	6	397.92	397.50	-5	15,991	-0.03%
2020/08/04	1	391.00	0	0.00	391.00	1	16,000	0.01%
2020/08/03	3	393.50	4	393.75	390.00	-1	16,227	-0.01%
2020/07/31	2	383.25	5	386.90	389.00	-3	16,468	-0.02%
2020/07/30	2	381.25	1	385.50	381.50	1	16,727	0.01%
2020/07/29	6	381.00	4	381.88	382.50	2	17,464	0.01%
2020/07/28	15	388.67	6	391.42	384.00	9	17,642	0.05%
2020/07/27	3	396.00	7	395.50	406.00	-4	17,457	-0.02%
2020/07/24	4	387.88	5	389.40	389.50	-1	17,439	-0.01%
2020/07/23	4	390.63	1	391.00	389.50	3	17,949	0.02%
2020/07/22	1	393.00	15	393.03	396.00	-14	18,359	-0.08%
2020/07/21	1	390.50	2	388.75	388.00	-1	18,441	-0.01%
2020/07/20	0	0.00	5	381.20	382.00	-5	18,646	-0.03%
2020/07/17	6	378.58	7	382.57	379.00	-1	18,968	-0.01%
2020/07/16	2	375.75	4	379.13	377.00	-2	19,192	-0.01%
2020/07/15	5	378.10	2	377.75	374.50	3	19,332	0.02%
2020/07/14	7	377.14	3	384.17	374.00	4	19,688	0.02%
2020/07/13	4	375.75	6	378.17	380.50	-2	19,916	-0.01%
2020/07/10	2	373.75	5	376.10	370.50	-3	20,835	-0.01%
2020/07/09	17	382.94	4	380.50	379.50	13	20,941	0.06%
2020/07/08	5	390.60	2.1	389.93	387.00	2.9	21,081	0.01%
2020/07/07	3	390.00	16	390.28	392.50	-13	21,183	-0.06%
2020/07/06	7	374.57	7	378.14	378.50	0	21,407	0.00%
2020/07/03	3	377.67	2	379.50	377.00	1	21,730	0.00%
2020/07/02	11	377.64	1	381.50	377.00	10	21,947	0.05%
2020/07/01	3	381.50	3	384.67	379.50	0	22,053	0.00%
2020/06/30	27	377.70	12	379.04	381.00	15	22,017	0.07%
2020/06/29	4	395.25	1	400.00	391.00	3	21,701	0.01%
2020/06/24	6	407.42	1	407.50	407.50	5	21,595	0.02%
2020/06/23	0	0.00	4	404.75	406.00	-4	21,573	-0.02%
2020/06/22	7	396.93	3	398.50	396.50	4	21,487	0.02%
2020/06/19	3	410.17	3.3	407.58	404.50	-0.3	21,565	0.00%
2020/06/18	0	0.00	4	405.00	405.00	-4	21,525	-0.02%
2020/06/17	1.1	400.32	2	399.75	399.00	-0.9	21,523	0.00%
2020/06/16	6	389.17	6	393.42	396.00	0	21,656	0.00%
2020/06/15	2	381.75	2	383.25	382.00	0	21,862	0.00%
2020/06/12	3	375.50	7	374.07	381.00	-4	22,147	-0.02%
2020/06/11	3	389.83	1	390.00	383.50	2	22,548	0.01%
2020/06/10	3	397.83	10	397.50	394.50	-7	22,704	-0.03%
2020/06/09	1	392.50	3	393.50	392.50	-2	22,883	-0.01%
2020/06/08	6	393.67	5	394.70	393.00	1	23,169	0.00%
2020/06/05	24	391.94	11	389.82	387.50	13	23,158	0.06%
2020/06/04	2	398.75	8	398.56	400.50	-6	23,039	-0.03%
2020/06/03	5	390.50	3	390.67	392.00	2	22,971	0.01%
2020/06/02	7	385.64	1	382.50	383.00	6	22,862	0.03%
2020/06/01	2	376.50	3	380.17	385.50	-1	22,847	0.00%
2020/05/29	2	367.75	2	370.25	370.50	0	22,950	0.00%
2020/05/28	2	376.75	3	370.50	370.00	-1	23,024	0.00%
2020/05/27	0	0.00	1	374.00	376.00	-1	23,258	0.00%
2020/05/26	1	371.00	1	378.00	371.00	0	23,586	0.00%
2020/05/25	3	363.50	54	364.26	376.00	-51	23,905	-0.21%
2020/05/22	5	374.00	6	374.83	371.50	-1	23,914	0.00%
2020/05/21	3	384.83	6.3	385.53	382.00	-3.3	23,916	-0.01%
2020/05/20	17	385.59	15	388.00	384.50	2	23,896	0.01%
2020/05/19	1	376.00	3	374.00	373.00	-2	23,524	-0.01%
2020/05/18	8	374.50	13	370.42	369.00	-5	23,519	-0.02%
2020/05/15	58	387.43	5	391.10	386.00	53	23,501	0.23%
2020/05/14	7	388.93	1	386.00	385.50	6	23,283	0.03%
2020/05/13	5	401.40	5	402.30	402.50	0	23,119	0.00%
2020/05/12	2	411.50	2	404.25	406.00	0	22,927	0.00%
2020/05/11	0	0.00	3	411.33	413.50	-3	22,828	-0.01%
2020/05/08	5	408.90	4	405.13	403.50	1	22,859	0.00%
2020/05/07	11	416.32	11	412.95	410.00	0	22,707	0.00%
2020/05/06	1	413.50	3	414.83	416.00	-2	22,443	-0.01%
2020/05/05	4	415.75	13	411.85	407.00	-9	22,198	-0.04%
2020/05/04	5	383.60	5	384.80	391.50	0	21,593	0.00%
2020/04/30	10	389.75	5	390.30	391.00	5	21,506	0.02%
2020/04/29	6	384.92	2	383.25	380.00	4	21,313	0.02%
2020/04/28	14	389.86	10	389.30	383.50	4	21,175	0.02%
2020/04/27	4	368.00	4	360.25	379.50	0	20,727	0.00%
2020/04/24	4	344.25	5	341.80	345.00	-1	20,206	0.00%
2020/04/23	8	348.63	4	348.63	344.00	4	19,998	0.02%
2020/04/22	4	333.00	10	330.10	344.00	-6	19,743	-0.03%
2020/04/21	7	337.29	3	335.50	326.00	4	19,557	0.02%
2020/04/20	8	341.69	17	342.56	343.00	-9	19,488	-0.05%
2020/04/17	7	341.71	5	347.70	339.50	2	19,382	0.01%
2020/04/16	8	339.31	3	339.33	341.50	5	19,076	0.03%
2020/04/15	7.2	349.54	7	349.50	343.50	0.2	18,908	0.00%
2020/04/14	4	340.25	2	338.00	338.00	2	18,422	0.01%
2020/04/13	4	334.38	5	333.10	332.50	-1	18,450	-0.01%
2020/04/10	5	341.40	6	340.67	343.00	-1	18,307	-0.01%
2020/04/09	16	339.16	7	340.57	335.00	9	18,420	0.05%
2020/04/08	2	311.75	3	316.17	329.00	-1	17,944	-0.01%
2020/04/07	2.1	297.60	9	296.22	299.50	-6.9	17,628	-0.04%
2020/04/06	7	281.79	3	281.33	288.00	4	17,532	0.02%
2020/04/01	3	274.33	2	272.25	272.50	1	17,404	0.01%
2020/03/31	1	281.50	6	280.00	274.50	-5	17,453	-0.03%
2020/03/30	4	277.00	5	273.20	278.00	-1	17,502	-0.01%
2020/03/27	10	291.15	13	298.23	280.50	-3	17,595	-0.02%
2020/03/26	9	287.06	1	283.50	291.50	8	17,504	0.05%
2020/03/25	14	291.39	19	291.05	292.00	-5	17,609	-0.03%
2020/03/24	1	271.00	4	275.25	274.00	-3	17,409	-0.02%
2020/03/23	1	237.00	1	241.00	252.00	0	17,266	0.00%
2020/03/20	12	248.63	6	249.25	252.00	6	17,066	0.04%
2020/03/19	3	240.67	8	238.50	229.50	-5	16,768	-0.03%
2020/03/18	4	262.88	2	258.25	254.50	2	16,462	0.01%
2020/03/17	10	277.15	13	277.73	265.00	-3	16,208	-0.02%
2020/03/16	4	318.75	6	306.67	290.50	-2	15,777	-0.01%
2020/03/13	3	312.83	2	319.00	320.00	1	15,477	0.01%
2020/03/12	2	348.00	2	353.75	345.50	0	15,311	0.00%
2020/03/11	5	397.00	1	390.50	383.50	4	14,998	0.03%
2020/03/10	1	394.50	1	380.00	394.50	0	14,881	0.00%
2020/03/09	7	390.50	2	397.25	386.00	5	14,982	0.03%
2020/03/06	6	404.67	4	406.25	406.50	2	15,083	0.01%
2020/03/05	6	408.25	5.5	409.55	410.50	0.5	15,072	0.00%
2020/03/04	2	405.50	1	414.00	400.50	1	14,924	0.01%
2020/03/03	5	429.70	6	429.50	417.00	-1	14,662	-0.01%
2020/03/02	10	415.15	5	416.90	418.50	5	14,572	0.03%
2020/02/27	7	429.86	6	421.75	410.00	1	14,332	0.01%
2020/02/26	12	462.96	1	476.00	441.00	11	13,904	0.08%
2020/02/25	1	477.00	4	494.38	485.00	-3	13,410	-0.02%
2020/02/24	5	470.80	0	0.00	484.50	5	13,110	0.04%
2020/02/21	1	463.00	7	471.00	472.00	-6	12,946	-0.05%
2020/02/20	5	458.60	0	0.00	457.50	5	12,798	0.04%
2020/02/19	6	451.08	1.1	457.15	460.00	4.9	12,707	0.04%
2020/02/18	4	453.63	3	453.33	450.00	1	12,599	0.01%
2020/02/17	2	451.00	2	452.25	453.00	0	12,764	0.00%
2020/02/13	3	448.00	3	445.17	439.00	0	12,738	0.00%
2020/02/12	2	445.00	1	447.00	448.00	1	12,673	0.01%
2020/02/11	2.6	438.73	6	434.42	437.00	-3.4	12,601	-0.03%
2020/02/10	1	420.00	4	418.13	418.50	-3	12,441	-0.02%
2020/02/07	3.1	419.29	5	415.50	416.50	-2	12,358	-0.02%
2020/02/05	2	422.75	13	417.50	413.00	-11	12,417	-0.09%
2020/02/04	3	416.83	7	411.64	418.50	-4	12,328	-0.03%
2020/02/03	2	380.75	3	387.83	392.00	-1	12,189	-0.01%
2020/01/31	1	380.00	4	385.88	386.50	-3	12,084	-0.02%
2020/01/30	7.2	379.66	1	393.00	374.00	6.2	11,931	0.05%
2020/01/20	7	416.93	0	0.00	415.50	7	11,795	0.06%
2020/01/16	0	0.00	4	421.50	417.00	-4	11,948	-0.03%
2020/01/15	7	422.71	7	417.79	413.00	0	11,920	0.00%
2020/01/14	5	413.40	11	409.64	419.00	-6	11,961	-0.05%
2020/01/13	8	391.88	0	0.00	390.00	8	11,852	0.07%
2020/01/10	4	398.50	6	394.83	392.50	-2	11,859	-0.02%
2020/01/09	4	396.38	4	397.75	392.00	0	11,944	0.00%
2020/01/08	17.2	391.27	14	393.04	387.00	3.2	11,937	0.03%
2020/01/07	10	416.20	11	426.27	414.00	-1	11,645	-0.01%
2020/01/06	12	464.79	8	462.44	460.00	4	11,658	0.03%
2020/01/03	10	460.35	47	456.06	468.00	-37	11,967	-0.31%
2020/01/02	12.1	436.17	0	0.00	436.00	12.1	11,787	0.10%
2019/12/31	24	442.13	5	437.20	437.00	19	11,843	0.16%
2019/12/30	8	424.88	11	424.95	436.00	-3	11,735	-0.03%
2019/12/27	0	0.00	2	408.75	411.00	-2	11,692	-0.02%
2019/12/26	5	409.80	1	407.50	402.00	4	12,023	0.03%
2019/12/25	3	400.33	3	402.00	403.50	0	12,124	0.00%
2019/12/24	1	392.00	1	396.50	395.00	0	12,256	0.00%
2019/12/23	5	385.30	1	385.00	383.00	4	12,052	0.03%
2019/12/20	20	397.33	27	398.26	389.50	-7	11,942	-0.06%
2019/12/13	11	382.09	0	0.00	376.50	11	11,419	0.10%
2019/12/12	5	381.50	3	380.00	381.50	2	11,277	0.02%
2019/12/11	1	370.50	4	375.38	378.50	-3	11,125	-0.03%
2019/12/10	2	370.50	0	0.00	368.00	2	10,969	0.02%
2019/12/09	5	376.40	3	377.00	372.50	2	10,944	0.02%
2019/12/06	1	368.00	4	364.00	369.00	-3	10,805	-0.03%
2019/12/05	2	362.75	0	0.00	362.00	2	10,769	0.02%
2019/12/04	1	358.50	0	0.00	361.00	1	10,820	0.01%
2019/12/03	1	357.50	4	357.50	363.00	-3	10,523	-0.03%
2019/12/02	4	337.50	4	332.00	338.00	0	10,264	0.00%
2019/11/29	2	330.00	0	0.00	330.00	2	10,445	0.02%
2019/11/27	2	328.50	7	333.79	336.50	-5	10,677	-0.05%
2019/11/26	1	328.50	3	330.50	326.50	-2	10,604	-0.02%
2019/11/25	0	0.00	10	321.30	322.50	-10	10,538	-0.09%
2019/11/22	2	317.00	0	0.00	317.00	2	10,642	0.02%
2019/11/21	3	313.83	3	318.83	318.50	0	10,783	0.00%
2019/11/20	4	322.50	5	319.90	320.00	-1	10,782	-0.01%
2019/11/19	0	0.00	2	322.75	323.50	-2	10,827	-0.02%
2019/11/18	3	319.67	2	317.75	317.50	1	10,776	0.01%
2019/11/15	1	328.50	2	323.25	321.00	-1	10,764	-0.01%
2019/11/14	10	326.70	13	330.35	326.50	-3	10,669	-0.03%
2019/11/13	1	310.50	1	310.50	310.50	0	10,231	0.00%
2019/11/11	12	285.71	2	290.00	282.50	10	10,261	0.10%
2019/11/08	5	309.60	3	308.00	307.00	2	10,018	0.02%
2019/11/07	2	306.25	5	306.30	306.00	-3	10,047	-0.03%
2019/11/06	5	312.10	3	310.17	307.00	2	9,990	0.02%
2019/11/05	1	312.50	11	312.14	312.00	-10	9,972	-0.10%
2019/11/01	3	310.33	2	311.75	316.00	1	10,092	0.01%
2019/10/31	1	314.00	1	315.50	314.00	0	9,931	0.00%
2019/10/30	0	0.00	2	320.50	320.50	-2	9,866	-0.02%
2019/10/29	1	317.00	0	0.00	318.00	1	9,798	0.01%
2019/10/28	1	318.50	4	317.38	316.50	-3	9,828	-0.03%
2019/10/25	10	318.00	1	316.00	316.00	9	9,810	0.09%
2019/10/24	6	319.00	3	319.33	317.00	3	9,735	0.03%
2019/10/23	5	311.90	3	312.00	312.50	2	9,601	0.02%
2019/10/22	0	0.00	1	317.50	311.50	-1	9,502	-0.01%
2019/10/21	5	319.10	4.1	315.95	313.50	0.9	9,444	0.01%
2019/10/18	5	311.60	5	309.40	312.50	0	9,240	0.00%
2019/10/17	0	0.00	4.2	305.24	310.50	-4.2	9,121	-0.05%
2019/10/16	0	0.00	1	302.00	302.00	-1	9,068	-0.01%
2019/10/15	4	309.50	1	311.00	306.00	3	8,890	0.03%
2019/10/14	1	310.00	8.1	311.77	314.50	-7.1	8,738	-0.08%
2019/10/09	4	296.13	5.1	300.50	301.50	-1.1	8,561	-0.01%
2019/10/08	3	283.17	11	286.36	298.50	-8	8,237	-0.10%
2019/10/07	3	270.50	6	272.50	276.00	-3	7,784	-0.04%
2019/10/04	2	266.25	4	268.13	261.00	-2	7,557	-0.03%
2019/10/03	0	0.00	3	268.00	265.50	-3	7,488	-0.04%
2019/10/02	3	268.83	4	268.88	269.00	-1	7,398	-0.01%
2019/10/01	4.1	265.07	5	264.60	268.00	-0.9	7,267	-0.01%
2019/09/27	2	244.00	4	245.00	246.50	-2	6,985	-0.03%
2019/09/26	1	239.50	2	239.00	238.50	-1	6,770	-0.01%
2019/09/24	1	234.00	1	231.50	231.50	0	6,602	0.00%
2019/09/20	2	235.50	1	232.00	233.50	1	6,677	0.01%
2019/09/19	1	233.50	2	232.75	232.00	-1	6,633	-0.02%
2019/09/17	5	237.60	7	236.93	233.50	-2	6,698	-0.03%
2019/09/11	2	230.00	3	230.83	230.00	-1	6,911	-0.01%
2019/09/10	3	230.67	1	231.50	228.50	2	6,957	0.03%
2019/09/09	0	0.00	2	232.50	233.00	-2	7,005	-0.03%
2019/09/06	3	238.17	4	239.88	237.00	-1	6,985	-0.01%
2019/09/05	1	239.50	2	240.00	238.00	-1	6,921	-0.01%
2019/09/04	2	234.50	2	236.00	234.50	0	6,792	0.00%
2019/09/03	2	235.75	2	236.50	235.50	0	6,765	0.00%
2019/09/02	9	234.72	7	235.00	236.00	2	6,703	0.03%
2019/08/30	3	217.83	16	223.00	227.00	-13	6,498	-0.20%
2019/08/29	2	205.50	2	206.50	206.50	0	6,338	0.00%
2019/08/28	2	204.75	1	204.50	204.50	1	6,369	0.02%
2019/08/27	4	205.75	0	0.00	203.00	4	6,348	0.06%
2019/08/26	11	213.73	0	0.00	209.00	11	6,334	0.17%
2019/08/23	3.1	257.58	6	258.08	258.00	-2.9	6,231	-0.05%
2019/08/22	4	253.38	0	0.00	253.00	4	6,180	0.06%
2019/08/21	6	260.58	0	0.00	257.50	6	6,140	0.10%
2019/08/16	5	263.50	0	0.00	263.50	5	6,169	0.08%
2019/08/15	1	264.00	1	263.50	264.50	0	6,197	0.00%
2019/08/14	2	271.00	2	269.00	268.50	0	6,242	0.00%
2019/08/13	2	265.50	3	266.83	266.50	-1	6,223	-0.02%
2019/08/12	0	0.00	8	267.19	268.50	-8	6,311	-0.13%
2019/08/08	0	0.00	1	256.00	257.00	-1	6,341	-0.02%
2019/08/07	8	258.81	0	0.00	250.50	8	6,380	0.13%
2019/08/05	0	0.00	1	268.50	260.00	-1	6,653	-0.02%
2019/08/02	6	259.25	1	259.50	257.50	5	6,659	0.08%
2019/08/01	1	266.50	0	0.00	266.00	1	6,678	0.01%
2019/07/31	2	262.25	1	263.00	266.00	1	6,735	0.01%
2019/07/30	0	0.00	10	263.95	264.50	-10	6,751	-0.15%
2019/07/29	3	258.00	0	0.00	258.50	3	6,693	0.04%
2019/07/26	2	257.00	1	258.00	259.50	1	6,791	0.01%
2019/07/25	1	254.00	3	255.67	258.00	-2	6,811	-0.03%
2019/07/23	7	255.29	1	256.50	255.00	6	7,072	0.08%
2019/07/22	1	253.00	0	0.00	253.00	1	7,114	0.01%
2019/07/19	4	258.63	2	257.50	257.50	2	7,278	0.03%
2019/07/18	2	260.25	1	259.00	259.00	1	7,308	0.01%
2019/07/12	0	0.00	1	271.50	273.50	-1	7,635	-0.01%
2019/07/11	0	0.00	5	273.00	271.50	-5	7,939	-0.06%
2019/07/10	0	0.00	4	268.75	269.00	-4	7,981	-0.05%
2019/07/09	8	267.31	5	269.00	264.00	3	7,998	0.04%
2019/07/04	10	278.80	4	279.25	277.00	6	8,069	0.07%
2019/07/03	0	0.00	1	271.00	270.00	-1	8,107	-0.01%
2019/07/01	0	0.00	2	272.25	272.50	-2	8,287	-0.02%
2019/06/28	3	264.00	2	264.00	264.00	1	8,235	0.01%
2019/06/27	0	0.00	1	267.50	267.50	-1	8,232	-0.01%
2019/06/26	1	264.00	0	0.00	266.00	1	8,216	0.01%
2019/06/25	6	267.33	2	263.75	263.50	4	8,208	0.05%
2019/06/24	0	0.00	2	270.00	271.00	-2	8,203	-0.02%
2019/06/21	0.1	268.00	0	0.00	267.50	0.1	8,223	0.00%
2019/06/20	0	0.00	6	272.83	270.00	-6	8,264	-0.07%
2019/06/19	0	0.00	3	262.17	264.00	-3	8,166	-0.04%
2019/06/18	2	261.75	1	259.50	258.00	1	8,118	0.01%
2019/06/17	1	252.50	15	256.23	261.00	-14	8,121	-0.17%
2019/06/14	0	0.00	4	251.00	251.00	-4	8,100	-0.05%
2019/06/12	3	247.50	4	249.38	249.00	-1	8,412	-0.01%
2019/06/11	2	247.50	3	247.50	251.50	-1	8,450	-0.01%
2019/06/10	8	249.25	2	250.50	251.00	6	8,413	0.07%
2019/06/06	14	248.64	9	250.11	245.00	5	8,470	0.06%
2019/06/05	8	261.25	15	266.13	256.00	-7	8,406	-0.08%
2019/06/04	5	264.50	3	265.00	263.50	2	8,298	0.02%
2019/06/03	0	0.00	2	257.50	262.00	-2	8,309	-0.02%
2019/05/31	0	0.00	5	259.50	261.00	-5	8,295	-0.06%
2019/05/30	5	255.30	2	255.00	251.00	3	8,268	0.04%
2019/05/29	0	0.00	4	251.00	255.00	-4	8,300	-0.05%
2019/05/28	0	0.00	2	245.75	245.50	-2	8,516	-0.02%
2019/05/27	2	243.50	1	245.00	245.00	1	8,683	0.01%
2019/05/23	4	244.88	2	244.50	244.50	2	8,862	0.02%
2019/05/22	3	259.00	3	256.17	253.50	0	8,826	0.00%
2019/05/21	0	0.00	1	253.50	258.00	-1	8,950	-0.01%
2019/05/20	1	251.00	0	0.00	251.50	1	8,962	0.01%
2019/05/17	2	251.50	2	253.00	249.50	0	9,055	0.00%
2019/05/16	13	250.46	3	249.00	249.00	10	9,151	0.11%
2019/05/15	2	260.50	1	259.50	259.00	1	9,247	0.01%
2019/05/14	3	250.00	4	251.88	258.00	-1	9,619	-0.01%
2019/05/13	17	264.06	3	270.17	259.50	14	9,767	0.14%
2019/05/10	6	283.42	4	283.88	280.50	2	9,627	0.02%
2019/05/09	1	288.50	1	286.00	286.00	0	9,500	0.00%
2019/05/08	8	288.31	12	289.88	294.50	-4	9,514	-0.04%
2019/05/07	0	0.00	0.1	295.00	293.00	-0.1	9,594	0.00%
2019/05/06	3	293.00	5	292.80	293.50	-2	9,807	-0.02%
2019/05/03	3	298.33	2	300.00	300.00	1	9,747	0.01%
2019/05/02	1	300.00	1	303.50	303.50	0	9,674	0.00%
2019/04/30	1.1	301.29	2	304.25	304.50	-1	9,690	-0.01%
2019/04/29	20.1	305.09	3	302.50	300.50	17.1	9,725	0.18%
2019/04/26	0	321.00	1	322.50	319.00	-1	9,583	-0.01%
2019/04/25	6	306.58	4	316.25	321.50	2	9,624	0.02%
2019/04/24	3	321.67	0	0.00	319.50	3	9,552	0.03%
2019/04/23	5	323.40	3	323.17	321.50	2	9,640	0.02%
2019/04/22	15	327.90	9	328.56	327.50	6	9,626	0.06%
2019/04/19	4	329.75	3	332.50	333.50	1	9,748	0.01%
2019/04/18	7	333.50	1	349.50	331.00	6	9,862	0.06%
2019/04/17	1.1	345.95	2	341.25	345.00	-1	9,990	-0.01%
2019/04/16	2	332.25	3	333.33	332.50	-1	9,759	-0.01%
2019/04/12	1	326.50	0	0.00	326.00	1	10,131	0.01%
2019/04/11	2	333.25	3	332.33	329.00	-1	10,283	-0.01%
2019/04/10	1	328.00	0	0.00	329.00	1	10,265	0.01%
2019/04/09	0	0.00	3	331.17	330.00	-3	10,321	-0.03%
2019/04/08	6	330.33	1	324.50	324.50	5	10,433	0.05%
2019/04/03	0	0.00	6	328.83	330.00	-6	10,555	-0.06%
2019/04/01	1	322.50	1	326.50	321.00	0	10,685	0.00%
2019/03/29	2	324.25	2	326.00	323.00	0	10,728	0.00%
2019/03/28	2	322.75	1	325.50	322.00	1	10,981	0.01%
2019/03/27	3	322.33	4	324.25	324.00	-1	11,222	-0.01%
2019/03/26	5	322.00	2	322.75	323.00	3	11,369	0.03%
2019/03/25	13	320.19	4	320.75	318.00	9	11,539	0.08%
2019/03/22	1	335.00	1	339.00	331.00	0	11,684	0.00%
2019/03/21	3	334.50	1	334.50	334.50	2	11,979	0.02%
2019/03/20	1	334.50	1	337.00	334.50	0	12,400	0.00%
2019/03/19	5	333.40	0	0.00	333.50	5	12,527	0.04%
2019/03/18	2	347.25	1	349.00	341.00	1	12,700	0.01%
2019/03/15	13	346.69	13	351.08	345.50	0	12,962	0.00%
2019/03/14	4	337.00	1	341.00	339.00	3	12,989	0.02%
2019/03/13	1	331.00	2	334.00	338.00	-1	13,305	-0.01%
2019/03/12	6	334.75	4	338.50	332.00	2	13,549	0.01%
2019/03/11	2	335.25	1	336.50	339.50	1	13,804	0.01%
2019/03/08	2	332.00	2	330.50	336.50	0	14,058	0.00%
2019/03/07	5	335.00	3	334.83	336.00	2	14,258	0.01%
2019/03/06	2	344.25	2	343.25	339.50	0	14,670	0.00%
2019/03/05	2	343.00	1	343.00	340.00	1	15,102	0.01%
2019/03/04	0	0.00	1	344.00	349.50	-1	15,341	-0.01%
2019/02/27	15	352.77	9	353.28	346.00	6	15,421	0.04%
2019/02/26	4	378.50	5	380.90	372.00	-1	15,363	-0.01%
2019/02/25	0	0.00	1	377.00	375.00	-1	15,588	-0.01%
2019/02/22	8	379.31	6	379.42	375.50	2	15,898	0.01%
2019/02/21	4	373.13	2	376.25	381.00	2	15,977	0.01%
2019/02/20	3	378.33	5	377.90	373.00	-2	16,022	-0.01%
2019/02/19	1	369.50	9	370.89	368.00	-8	16,155	-0.05%
2019/02/18	2	370.25	4	371.38	371.50	-2	16,227	-0.01%
2019/02/15	7	365.21	3	364.83	360.00	4	16,313	0.02%
2019/02/14	14	379.00	8	375.88	375.50	6	16,411	0.04%
2019/02/13	13	371.62	16.1	372.84	382.50	-3.1	16,498	-0.02%
2019/02/12	12	347.29	17.2	347.66	352.00	-5.2	16,465	-0.03%
2019/02/11	2	326.50	3.2	327.06	328.00	-1.2	16,537	-0.01%
2019/01/30	3	322.17	4	323.00	321.50	-1	17,013	-0.01%
2019/01/29	6	321.17	5	321.30	321.00	1	17,472	0.01%
2019/01/28	5.1	334.87	6	336.25	328.00	-0.9	17,718	-0.01%
2019/01/25	0	0.00	10	326.45	328.50	-10	18,290	-0.05%
2019/01/24	1	318.00	1	317.00	315.00	0	18,538	0.00%
2019/01/23	3	313.50	1	315.00	316.50	2	19,031	0.01%
2019/01/22	3	317.00	6	317.75	316.50	-3	19,435	-0.02%
2019/01/21	9	322.33	9	323.00	320.00	0	19,803	0.00%
2019/01/18	1	315.00	2	318.00	318.50	-1	20,210	0.00%
2019/01/17	6	315.17	7	318.43	313.50	-1	20,494	0.00%
2019/01/16	7.3	316.95	6	317.25	317.50	1.3	20,815	0.01%
2019/01/15	2	310.25	1	314.50	314.00	1	21,044	0.00%
2019/01/14	3	308.00	3	306.67	307.00	0	21,175	0.00%
2019/01/11	10	309.35	8	308.44	306.00	2	21,492	0.01%
2019/01/10	9	305.28	10	307.20	304.50	-1	21,530	0.00%
2019/01/09	16	312.56	16	316.91	303.50	0	21,682	0.00%
2019/01/08	3.1	295.32	3	294.50	294.00	0.1	21,582	0.00%
2019/01/07	3	298.33	4	297.25	296.50	-1	21,821	0.00%
2019/01/04	12.1	290.76	3	290.00	289.50	9.1	22,086	0.04%
2019/01/03	5.1	310.81	2	309.50	303.00	3.1	22,148	0.01%
2019/01/02	1.1	317.91	5	320.40	314.00	-3.9	22,326	-0.02%
2018/12/28	4	321.38	3	322.50	319.00	1	22,743	0.00%
2018/12/27	13	322.73	13	324.85	321.00	0	23,057	0.00%
2018/12/26	16	323.38	10	327.95	314.00	6	23,010	0.03%
2018/12/25	11	324.32	9	321.39	328.50	2	22,973	0.01%
2018/12/24	6.2	325.84	11	326.55	331.00	-4.8	23,045	-0.02%
2018/12/22	4	324.25	4	323.25	322.50	0	23,071	0.00%
2018/12/21	20	318.38	15	315.43	328.00	5	23,401	0.02%
2018/12/20	10	313.90	5	312.50	314.00	5	23,379	0.02%
2018/12/19	7	324.86	10	324.05	320.00	-3	23,332	-0.01%
2018/12/18	4	316.50	5	316.10	320.00	-1	23,364	0.00%
2018/12/17	3	320.33	4	320.25	321.50	-1	23,451	0.00%
2018/12/14	22	307.34	23	304.70	320.00	-1	23,654	0.00%
2018/12/13	27	325.35	28	322.88	314.50	-1	23,631	0.00%
2018/12/12	8	340.44	1	342.00	338.50	7	23,390	0.03%
2018/12/11	11	326.18	10	326.65	332.00	1	23,313	0.00%
2018/12/10	0	0.00	2	340.50	323.50	-2	23,451	-0.01%
2018/12/07	10	354.80	8	353.06	356.50	2	23,309	0.01%
2018/12/06	1	382.00	8	380.69	349.50	-7	23,214	-0.03%
2018/12/05	1	385.00	1	385.00	388.00	0	23,066	0.00%
2018/12/04	21	409.95	61	409.93	401.50	-40	23,116	-0.17%
2018/12/03	85	406.78	49	406.43	407.00	36	23,138	0.16%
2018/11/30	13	365.69	11	366.59	370.00	2	23,150	0.01%
2018/11/29	18	370.61	20	368.28	359.50	-2	23,039	-0.01%
2018/11/28	25	347.02	33	347.94	357.50	-8	22,901	-0.03%
2018/11/27	19	334.42	15	336.90	340.00	4	22,647	0.02%
2018/11/26	14	322.82	12	323.00	327.00	2	22,440	0.01%
2018/11/23	5	331.10	4	327.25	319.00	1	22,378	0.00%
2018/11/22	12	342.21	12.2	338.36	332.00	-0.2	22,313	0.00%
2018/11/21	9	325.11	9	328.44	340.00	0	22,117	0.00%
2018/11/20	23	317.70	24	317.56	321.00	-1	21,995	0.00%
2018/11/19	8	315.56	9	315.11	317.50	-1	21,950	0.00%
2018/11/16	28	314.95	27	315.63	310.00	1	21,979	0.00%
2018/11/15	5	307.00	9	308.06	312.00	-4	21,801	-0.02%
2018/11/14	33	309.86	27	310.65	306.00	6	21,837	0.03%
2018/11/13	22	300.64	26	301.00	311.00	-4	21,884	-0.02%
2018/11/12	35	308.30	33	308.65	310.00	2	21,928	0.01%
2018/11/09	20	323.53	20	322.93	329.00	0	21,966	0.00%
2018/11/08	16	332.16	15	338.33	324.00	1	21,832	0.00%
2018/11/07	6	313.92	8	318.56	331.00	-2	21,787	-0.01%
2018/11/06	17	321.88	20	318.33	308.00	-3	21,693	-0.01%
2018/11/05	8	338.00	10	340.85	340.00	-2	21,585	-0.01%
2018/11/02	30	362.97	30	356.68	345.50	0	21,659	0.00%
2018/11/01	32	341.06	27	335.38	347.00	5	21,253	0.02%
2018/10/31	22	319.82	20	314.58	315.50	2	20,947	0.01%
2018/10/30	24	305.79	23	306.96	298.00	1	20,601	0.00%
2018/10/29	23	325.72	21	323.93	320.00	2	20,523	0.01%
2018/10/26	29.8	323.04	33	321.29	324.00	-3.2	20,366	-0.02%
2018/10/25	33	321.58	33	321.58	315.50	0	20,022	0.00%
2018/10/24	13	361.00	17	361.18	349.00	-4	19,958	-0.02%
2018/10/23	37	377.18	32	374.89	366.00	5	19,663	0.03%
2018/10/22	22	386.02	21	385.17	390.00	1	19,377	0.01%
2018/10/19	8	399.69	11	397.36	394.00	-3	19,227	-0.02%
2018/10/18	18	423.31	17	422.65	421.50	1	18,942	0.01%
2018/10/17	16	430.25	17	437.35	418.00	-1	18,861	-0.01%
2018/10/16	11	419.27	11	419.77	419.00	0	18,685	0.00%
2018/10/15	25	416.40	25	417.82	410.00	0	18,626	0.00%
2018/10/12	12	408.13	11	409.86	415.00	1	18,516	0.01%
2018/10/11	44	391.50	44	390.93	388.00	0	18,424	0.00%
2018/10/09	39	416.13	40	414.59	423.50	-1	18,235	-0.01%
2018/10/08	37	393.58	35	395.36	404.00	2	17,981	0.01%
2018/10/05	51	422.35	50	422.97	403.00	1	17,564	0.01%
2018/10/04	7	454.21	7	453.79	446.00	0	17,277	0.00%
2018/10/03	23	457.63	22	457.89	451.00	1	17,402	0.01%
2018/10/02	12	468.42	8	467.38	458.00	4	17,240	0.02%
2018/10/01	5	467.80	5	463.10	470.00	0	17,144	0.00%
2018/09/28	27.1	464.18	29.2	462.48	459.00	-2.1	17,136	-0.01%
2018/09/27	11	472.23	8	479.50	466.00	3	16,819	0.02%
2018/09/26	13	496.92	13	500.50	490.00	0	16,641	0.00%
2018/09/25	10	513.78	7	512.00	506.00	3	16,651	0.02%
2018/09/21	12	507.18	12	506.42	514.00	0	16,571	0.00%
2018/09/20	14.1	481.34	10	480.45	490.00	4.1	16,382	0.02%
2018/09/19	6.1	486.13	9	494.11	479.00	-2.9	15,986	-0.02%
2018/09/18	13	509.92	16.4	511.58	501.00	-3.4	15,768	-0.02%
2018/09/17	11	532.91	8	532.88	533.00	3	15,646	0.02%
2018/09/14	10.1	530.92	11.1	532.92	534.00	-1.1	15,608	-0.01%
2018/09/13	13.1	539.19	15	529.93	508.00	-2	15,358	-0.01%
2018/09/12	23	531.65	26	528.88	528.00	-3	15,240	-0.02%
2018/09/11	16	555.50	13	553.69	546.00	3	15,244	0.02%
2018/09/10	13	538.92	12	538.75	532.00	1	15,046	0.01%
2018/09/07	18	571.44	20	565.85	545.00	-2	14,799	-0.01%
2018/09/06	26.1	608.47	24	605.96	595.00	2.1	14,466	0.01%
2018/09/05	12	625.83	9	624.56	611.00	3	14,238	0.02%
2018/09/04	11	622.00	9	622.22	630.00	2	14,222	0.01%
2018/09/03	14.1	653.56	16	669.19	629.00	-2	13,956	-0.01%
2018/08/31	9	699.11	8	695.50	698.00	1	13,827	0.01%
2018/08/30	14	697.21	10	705.90	696.00	4	13,859	0.03%
2018/08/29	19	698.21	18	696.33	705.00	1	13,851	0.01%
2018/08/28	18	688.11	22	692.14	675.00	-4	13,739	-0.03%
2018/08/27	18	691.94	17	686.65	695.00	1	13,582	0.01%
2018/08/24	22	640.23	17.1	642.59	643.00	4.9	13,402	0.04%
2018/08/23	14	637.79	22	638.14	628.00	-8	13,317	-0.06%
2018/08/22	10	660.70	10	662.80	650.00	0	13,214	0.00%
2018/08/21	20	661.15	20.1	662.39	673.00	-0.1	13,070	0.00%
2018/08/20	15	641.67	15	642.13	662.00	0	12,901	0.00%
2018/08/17	29	669.45	23	661.57	630.00	6	12,641	0.05%
2018/08/16	23	642.13	21	645.63	663.00	2	12,302	0.02%
2018/08/15	15.8	617.34	12	616.75	610.00	3.8	12,018	0.03%
2018/08/14	11.1	622.52	13	620.92	637.00	-1.9	11,792	-0.02%
2018/08/13	11	608.55	13	614.69	597.00	-2	11,467	-0.02%
2018/08/10	24	679.54	21	686.76	651.00	3	11,084	0.03%
2018/08/09	17	726.53	15	729.27	720.00	2	10,698	0.02%
2018/08/08	19	769.37	17	775.53	742.00	2	10,347	0.02%
2018/08/07	4	763.25	3	741.00	788.00	1	10,030	0.01%
2018/08/06	7	742.00	7	744.14	724.00	0	10,095	0.00%
2018/08/03	20	716.70	22	716.27	730.00	-2	10,156	-0.02%
2018/08/02	4	746.25	2	744.00	716.00	2	9,950	0.02%
2018/08/01	4	790.75	8	790.25	795.00	-4	9,883	-0.04%
2018/07/31	4	790.75	2	830.50	781.00	2	9,829	0.02%
2018/07/30	4	883.14	3	894.67	840.00	1	9,636	0.01%
2018/07/27	3	917.00	2	926.00	933.00	1	9,581	0.01%
2018/07/26	4	932.25	4	925.25	915.00	0	9,643	0.00%
2018/07/25	4	907.50	3	913.67	925.00	1	9,619	0.01%
2018/07/24	5	860.20	5	855.00	893.00	0	9,720	0.00%
2018/07/23	7	824.43	7	824.57	843.00	0	9,844	0.00%
2018/07/20	5	883.80	4	877.25	812.00	1	9,892	0.01%
2018/07/19	14	878.71	16	876.00	892.00	-2	9,848	-0.02%
2018/07/18	10	900.30	4	905.48	860.00	6	9,781	0.06%
2018/07/17	16	926.00	16.8	924.02	904.00	-0.8	9,682	-0.01%
2018/07/16	2	1002.50	2	998.50	962.00	0	9,580	0.00%
2018/07/13	2	1017.50	2	1002.50	998.00	0	9,632	0.00%
2018/07/12	3	982.00	2	1000.00	1005.00	1	9,608	0.01%
2018/07/11	6	987.33	7	986.00	965.00	-1	9,508	-0.01%
2018/07/10	5	1038.00	4	1031.25	1045.00	1	9,173	0.01%
2018/07/09	35	1055.71	34	1046.47	1020.00	1	9,168	0.01%
2018/07/06	2	1145.00	1	1095.00	1175.00	1	9,120	0.01%
2018/07/05	2	1132.50	2.6	1185.59	1115.00	-0.6	9,021	-0.01%
2018/07/04	6	1184.17	5	1180.00	1180.00	1	8,974	0.01%
2018/07/03	10	1233.00	4	1272.50	1165.00	6	8,943	0.07%
2018/07/02	2	1180.00	6	1195.00	1230.00	-4	8,742	-0.05%
2018/06/29	7	1105.71	7	1115.00	1125.00	0	8,658	0.00%
2018/06/28	4	1041.25	4	1038.75	1055.00	0	8,572	0.00%
2018/06/27	5	1082.00	4	1060.00	1020.00	1	8,554	0.01%
2018/06/26	0	0.00	1	946.00	1035.00	-1	8,482	-0.01%
2018/06/25	1	963.00	1	974.00	949.00	0	8,446	0.00%
2018/06/22	1	987.00	3	973.33	942.00	-2	8,464	-0.02%
2018/06/21	1	1020.00	1.1	999.09	987.00	-0.1	8,456	0.00%
2018/06/20	4	983.00	4	993.75	1010.00	0	8,485	0.00%
2018/06/19	3	1078.33	2	1102.50	1035.00	1	8,404	0.01%
2018/06/15	1	1075.00	1	1090.00	1135.00	0	8,410	0.00%
2018/06/14	0.1	1080.00	0	0.00	1080.00	0.1	8,400	0.00%
2018/06/12	4.1	1195.13	0.5	1140.00	1135.00	3.6	8,374	0.04%
2018/06/11	4	1211.25	2	1217.50	1210.00	2	8,254	0.02%
2018/06/08	2.1	1199.51	1	1205.00	1180.00	1.1	8,214	0.01%
2018/06/07	2	1127.50	1.6	1191.86	1230.00	0.4	8,254	0.00%
2018/06/06	0	0.00	5	1092.01	1125.00	-5	8,199	-0.06%
2018/06/05	6	1046.33	2	1037.50	1025.00	4	8,160	0.05%
2018/06/04	2	1027.50	4	1022.50	1070.00	-2	8,132	-0.02%
2018/06/01	2.1	971.52	1	975.00	982.00	1.1	8,189	0.01%
2018/05/31	1	1004.95	1	1015.00	951.00	0	8,259	0.00%
2018/05/30	2	1020.00	0	0.00	1035.00	2	8,238	0.02%
2018/05/29	0	0.00	1.1	1052.73	1090.00	-1.1	8,203	-0.01%
2018/05/28	0	0.00	3	1035.00	1065.00	-3	8,265	-0.04%
2018/05/24	1	907.00	0	0.00	913.00	1	8,482	0.01%
2018/05/23	4.1	934.71	0	0.00	883.00	4.1	8,545	0.05%
2018/05/21	0	0.00	3	937.67	974.00	-3	8,574	-0.03%
2018/05/18	30	876.50	0	0.00	886.00	30	8,598	0.35%
2018/05/17	2	867.00	30	835.53	844.00	-28	8,572	-0.33%
2018/05/15	0	1000.00	0	0.00	1000.00	0	8,607	0.00%
2018/05/14	0	0.00	2	913.00	913.00	-2	8,578	-0.02%
2018/05/11	7	863.00	7	864.86	830.00	0	8,639	0.00%
2018/05/10	4	817.25	5	802.92	845.00	-1	8,382	-0.01%
2018/05/09	5	755.60	6	762.83	769.00	-1	8,193	-0.01%
2018/05/08	7	739.57	7	736.29	718.00	0	8,066	0.00%
2018/05/07	0	0.00	5	715.20	741.00	-5	7,911	-0.06%
2018/05/04	7	672.29	6	668.17	674.00	1	7,867	0.01%
2018/05/03	5	648.40	5	652.00	653.00	0	7,785	0.00%
2018/05/02	7	645.29	7	650.00	655.00	0	7,734	0.00%
2018/04/30	4	620.00	4	626.00	627.00	0	7,707	0.00%
2018/04/26	9	606.56	9	605.89	593.00	0	7,738	0.00%
2018/04/25	10	625.70	10	619.40	584.00	0	7,584	0.00%
2018/04/24	15	646.13	8	655.38	639.00	7	7,374	0.09%
2018/04/23	3	664.00	7	647.43	684.00	-4	7,193	-0.06%
2018/04/20	3	648.00	2	629.00	622.00	1	7,192	0.01%
2018/04/19	2	668.50	1	658.00	650.00	1	7,135	0.01%
2018/04/18	5	624.60	7	634.14	664.00	-2	6,969	-0.03%
2018/04/17	9	619.00	7	615.00	604.00	2	6,938	0.03%
2018/04/16	1	598.00	6	592.67	616.00	-5	6,791	-0.07%
2018/04/13	2	559.50	3	562.00	560.00	-1	6,736	-0.01%
2018/04/12	6	549.83	7	545.43	552.00	-1	6,707	-0.01%
2018/04/11	7	554.00	3	557.00	544.00	4	6,723	0.06%
2018/04/10	7	544.00	10	547.10	545.00	-3	6,796	-0.04%
2018/04/09	4	512.00	2	528.00	532.00	2	6,716	0.03%
2018/04/03	5	504.80	14	497.75	511.00	-9	6,666	-0.14%
2018/04/02	9	514.22	4	520.75	503.00	5	6,673	0.07%
2018/03/31	3	532.00	1	546.00	522.00	2	6,625	0.03%
2018/03/30	2	529.50	5	532.80	522.00	-3	6,663	-0.05%
2018/03/28	3	495.67	4	498.50	495.00	-1	6,563	-0.02%
2018/03/27	3	500.83	4	493.25	503.00	-1	6,542	-0.02%
2018/03/26	10	481.60	10	476.10	475.00	0	6,466	0.00%
2018/03/23	3	493.83	3	483.00	484.00	0	6,424	0.00%
2018/03/22	4	504.25	3	508.00	507.00	1	6,438	0.02%
2018/03/21	2	476.50	3	485.00	488.00	-1	6,366	-0.02%
2018/03/20	4	444.00	2.4	452.97	467.00	1.6	6,256	0.03%
2018/03/19	0	0.00	3	439.67	441.00	-3	6,150	-0.05%
2018/03/16	2	416.75	5	413.60	425.00	-3	6,091	-0.05%
2018/03/15	1	408.00	2	413.48	417.50	-1	6,030	-0.02%
2018/03/14	2	418.75	0	0.00	405.50	2	6,045	0.03%
2018/03/13	2	410.75	3	415.83	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	2	397.50	1	409.00	405.50	1	5,986	0.02%
2018/03/08	0	0.00	2	401.50	400.50	-2	5,903	-0.03%
2018/03/07	2	378.75	0	0.00	393.50	2	5,856	0.03%
2018/03/06	0	0.00	1	384.50	383.50	-1	5,819	-0.02%
2018/03/05	0	377.00	0	0.00	377.00	0	6,084	0.00%
2018/03/02	1	370.00	0	0.00	365.50	1	6,006	0.02%
2018/03/01	0	0.00	2	335.00	346.00	-2	5,882	-0.03%
2018/02/27	1	333.00	1	330.50	330.50	0	5,833	0.00%
2018/02/26	4	326.88	2	325.50	325.00	2	5,824	0.03%
2018/02/23	2	336.50	0	0.00	325.00	2	5,726	0.03%
2018/02/22	0	0.00	1	326.00	327.00	-1	5,606	-0.02%
2018/02/21	2	324.00	1	323.50	326.00	1	5,491	0.02%
2018/02/12	3	326.33	1	312.00	312.00	2	5,437	0.04%
2018/02/09	1	323.00	0	0.00	331.50	1	5,426	0.02%
2018/02/08	1	358.00	1	348.50	348.00	0	5,406	0.00%
2018/02/07	2	370.75	0	0.00	357.50	2	5,364	0.04%
2018/02/06	4	365.50	1	352.00	354.00	3	5,307	0.06%
2018/02/05	3	386.17	1	385.00	385.00	2	5,207	0.04%
2018/02/02	0	0.00	1	404.50	400.00	-1	5,176	-0.02%
2018/01/31	0	0.00	1	381.50	387.00	-1	5,049	-0.02%
2018/01/30	1.5	374.83	0	0.00	373.00	1.5	5,001	0.03%
2018/01/29	0	0.00	0	381.50	382.50	0	4,960	0.00%
2018/01/26	0	0.00	1	381.00	373.00	-1	4,892	-0.02%
2018/01/24	1	402.00	1	400.00	397.00	0	4,794	0.00%
2018/01/23	2	403.75	3	407.67	395.00	-1	4,728	-0.02%
2018/01/19	2	373.00	3	375.50	389.00	-1	4,490	-0.02%
2018/01/18	3	362.50	3	363.82	362.00	0	4,482	0.00%
2018/01/17	2	353.00	3	355.33	355.00	-1	4,397	-0.02%
2018/01/16	5	354.91	5	352.30	360.50	0	4,332	0.00%
2018/01/11	1	396.50	0	0.00	386.50	1	4,022	0.02%
2018/01/10	1	380.00	0	378.50	379.50	1	3,929	0.02%
2018/01/09	1	402.00	0	0.00	394.00	1	3,907	0.03%
2018/01/08	1	396.50	0	0.00	400.00	1	3,857	0.03%
2018/01/05	4	405.75	7	394.71	404.00	-3	3,856	-0.08%
2018/01/04	2	399.73	0	0.00	398.50	2	3,820	0.05%