玉晶光 (3406)-中國信託-忠孝券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
530
漲跌
▼8
漲幅
-1.49%
成交量
2,942張
產業
上市光電類股
1039人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/31	7.1	542.17	10	545.80	530.00	-2.9	2,462	-0.12%
2024/05/30	0.1	541.00	2.4	542.88	538.00	-2.3	2,442	-0.09%
2024/05/29	2	533.94	25.5	530.83	535.00	-23.4	2,419	-0.97%
2024/05/28	0	511.00	1	512.00	513.00	-1	2,383	-0.04%
2024/05/27	15	516.27	0	0.00	517.00	15	2,373	0.63%
2024/05/24	3	526.33	0	0.00	526.00	3	2,387	0.13%
2024/05/23	3	528.67	2	534.50	533.00	1	2,436	0.04%
2024/05/22	14.1	526.55	2.2	522.64	518.00	11.9	2,385	0.50%
2024/05/21	1.1	534.66	0	532.00	535.00	1.1	2,357	0.05%
2024/05/20	3.1	541.87	1	532.28	540.00	2.1	2,324	0.09%
2024/05/17	0.3	518.00	0	0.00	530.00	0.3	2,314	0.01%
2024/05/16	0.1	520.00	4	521.00	524.00	-3.9	2,330	-0.17%
2024/05/15	10	524.27	9	525.65	513.00	1	2,304	0.04%
2024/05/14	1	466.11	4	472.50	488.50	-3	2,209	-0.13%
2024/05/10	0	0.00	0.1	449.50	448.00	-0.1	2,180	0.00%
2024/05/09	2	460.75	1	459.00	451.50	1	2,189	0.05%
2024/05/08	0	453.00	0	0.00	455.50	0	2,180	0.00%
2024/05/07	2	453.50	0	0.00	453.00	2	2,178	0.09%
2024/05/03	1	457.00	1.5	459.83	460.00	-0.5	2,173	-0.02%
2024/04/29	0	0.00	0	437.50	435.00	0	2,240	0.00%
2024/04/26	0	430.00	0	0.00	424.50	0	2,251	0.00%
2024/04/25	1	427.50	0	0.00	427.50	1	2,251	0.04%
2024/04/23	1	420.00	1	420.00	420.00	0	2,268	0.00%
2024/04/22	0	0.00	0.1	418.50	415.00	-0.1	2,293	0.00%
2024/04/19	1	420.98	1	425.11	424.00	0	2,292	0.00%
2024/04/18	1	446.98	1	442.00	442.00	0	2,298	0.00%
2024/04/17	1	449.95	1	449.00	447.50	0	2,302	0.00%
2024/04/16	1.5	442.38	1.4	441.71	442.00	0.1	2,295	0.01%
2024/04/15	2	463.56	1	458.50	458.50	1	2,307	0.04%
2024/04/12	8	480.79	4	474.75	472.00	4	2,314	0.17%
2024/04/11	0.2	472.00	0	0.00	472.50	0.2	2,328	0.01%
2024/04/10	0	0.00	3	481.67	479.00	-3	2,341	-0.13%
2024/04/09	6.2	479.47	3	482.33	477.00	3.2	2,356	0.14%
2024/04/08	2.5	470.40	0	0.00	468.50	2.5	2,340	0.11%
2024/04/03	2	475.99	0	0.00	474.00	2	2,345	0.09%
2024/04/02	0.5	484.00	0	0.00	484.50	0.5	2,324	0.02%
2024/04/01	0	0.00	2	486.50	489.50	-2	2,317	-0.09%
2024/03/29	1	501.00	5.1	498.26	496.00	-4.1	2,294	-0.18%
2024/03/28	0	0.00	2	511.50	509.00	-2	2,262	-0.09%
2024/03/27	3	500.50	9	508.17	505.00	-6	2,234	-0.27%
2024/03/26	9	521.22	2.1	500.57	499.00	6.9	2,166	0.32%
2024/03/25	5.5	495.86	7.2	488.81	493.00	-1.7	2,049	-0.08%
2024/03/22	0	0.00	5.1	473.93	482.50	-5.1	2,013	-0.25%
2024/03/21	6.1	473.98	12	469.92	476.00	-6	1,981	-0.30%
2024/03/20	7	461.57	35.8	456.89	462.50	-28.8	1,906	-1.51%
2024/03/19	0.5	419.89	7	417.00	423.00	-6.5	1,900	-0.34%
2024/03/18	17	428.00	0.1	424.50	428.00	16.9	1,948	0.87%
2024/03/15	1	423.00	0.1	422.23	417.50	0.9	1,956	0.05%
2024/03/14	4.5	418.44	2.3	417.21	418.50	2.2	1,927	0.11%
2024/03/13	0.1	400.09	0	0.00	398.50	0.1	1,859	0.01%
2024/03/12	0	407.50	1	404.00	408.50	-1	1,846	-0.05%
2024/03/08	2.1	398.89	0	0.00	400.00	2.1	1,856	0.11%
2024/03/07	1.1	408.39	0	0.00	401.50	1.1	1,835	0.06%
2024/03/06	0	411.50	0	0.00	409.50	0	1,837	0.00%
2024/03/05	1.1	420.03	0	0.00	412.00	1.1	1,847	0.06%
2024/03/04	0	423.09	0	0.00	420.50	0	1,858	0.00%
2024/03/01	0	426.00	2.2	429.31	426.00	-2.2	1,876	-0.12%
2024/02/29	0	423.00	6.3	421.18	423.50	-6.2	1,899	-0.33%
2024/02/27	1	431.44	3	427.00	427.00	-2	1,906	-0.10%
2024/02/26	3	428.00	10.6	428.65	429.00	-7.6	1,939	-0.39%
2024/02/23	0	412.08	0	0.00	409.50	0	1,926	0.00%
2024/02/22	0.3	415.17	1.1	414.56	415.00	-0.8	1,962	-0.04%
2024/02/21	0	0.00	0.5	415.00	411.50	-0.5	1,991	-0.03%
2024/02/20	2	414.25	1	423.00	411.00	1	1,988	0.05%
2024/02/16	0.1	408.50	0.1	409.00	409.00	0.1	1,924	0.00%
2024/02/15	0.2	405.50	1	404.00	407.00	-0.8	1,964	-0.04%
2024/02/01	1	399.84	0	0.00	395.00	1	1,941	0.05%
2024/01/30	1	399.51	0	0.00	398.50	1	1,987	0.05%
2024/01/29	0.1	401.50	0	0.00	401.00	0.1	1,988	0.00%
2024/01/26	0	0.00	0	403.00	402.50	0	1,995	0.00%
2024/01/25	1.1	407.57	1	403.50	402.00	0.1	2,006	0.01%
2024/01/24	7.2	414.91	4	414.38	406.50	3.2	1,988	0.16%
2024/01/23	0.1	421.17	8	423.74	423.00	-8	1,957	-0.41%
2024/01/22	0	410.25	0.2	410.50	414.00	-0.2	1,903	-0.01%
2024/01/19	8	402.19	0	0.00	403.50	8	1,878	0.43%
2024/01/18	0	0.00	2	403.25	402.50	-2	1,875	-0.11%
2024/01/17	4	401.50	0	0.00	398.50	4	1,874	0.21%
2024/01/16	7	401.29	1	402.50	401.00	6	1,845	0.33%
2024/01/15	1	400.00	0	0.00	394.00	1	1,820	0.05%
2024/01/11	0.1	392.63	0	0.00	390.50	0.1	1,812	0.00%
2024/01/10	0	395.00	0	0.00	393.00	0	1,815	0.00%
2024/01/09	2.2	393.42	1	390.00	390.00	1.2	1,817	0.06%
2024/01/08	1	399.00	0	0.00	396.00	1	1,796	0.06%
2024/01/05	1.1	403.41	0	0.00	401.50	1.1	1,794	0.06%
2024/01/03	0	0.00	2	423.00	421.50	-2	1,778	-0.11%
2024/01/02	1	426.84	0	0.00	422.00	1	1,771	0.06%
2023/12/29	0	0.00	2.1	415.65	420.50	-2.1	1,771	-0.12%
2023/12/27	6	412.83	0	0.00	410.00	6	1,754	0.34%
2023/12/25	1	409.03	0	0.00	407.50	1	1,753	0.06%
2023/12/22	0.1	406.00	0	0.00	405.00	0.1	1,745	0.01%
2023/12/21	0	406.00	0	0.00	406.50	0	1,734	0.00%
2023/12/20	0	0.00	0.1	412.50	409.50	-0.1	1,745	-0.01%
2023/12/19	1.1	414.88	0	0.00	412.50	1.1	1,744	0.06%
2023/12/18	1.2	420.00	3	421.00	421.50	-1.8	1,749	-0.10%
2023/12/15	2	427.25	2.3	426.39	428.00	-0.3	1,753	-0.01%
2023/12/14	4	429.38	6	428.09	428.00	-2	1,762	-0.11%
2023/12/13	1	415.00	2	413.00	415.00	-1	1,682	-0.06%
2023/12/07	1	396.00	0	0.00	393.50	1	1,621	0.06%
2023/12/05	17	394.88	17	397.00	397.00	0	1,660	0.00%
2023/12/04	0	394.73	0	0.00	391.00	0	1,652	0.00%
2023/12/01	0	396.50	2	395.25	394.50	-2	1,663	-0.12%
2023/11/30	0.1	402.50	0	0.00	400.00	0.1	1,664	0.00%
2023/11/29	3	406.67	0	0.00	406.50	3	1,662	0.18%
2023/11/28	1	401.50	2	401.75	403.00	-1	1,630	-0.06%
2023/11/27	0	0.00	2	408.50	401.50	-2	1,604	-0.12%
2023/11/24	2	401.75	2	400.00	401.50	0	1,579	0.00%
2023/11/23	1	402.00	7.1	400.36	400.00	-6.1	1,582	-0.39%
2023/11/22	0	386.50	0	0.00	394.00	0	1,519	0.00%
2023/11/21	0	0.00	1	397.00	396.50	-1	1,473	-0.07%
2023/11/20	0	0.00	2	393.75	396.50	-2	1,436	-0.14%
2023/11/17	1	387.50	0	0.00	387.50	1	1,404	0.07%
2023/11/15	2	382.25	0	0.00	382.50	2	1,401	0.14%
2023/11/14	2	383.00	1	383.50	383.50	1	1,388	0.07%
2023/11/13	1	389.50	5	390.10	392.00	-4	1,353	-0.30%
2023/11/10	0	385.00	0	0.00	385.50	0	1,358	0.00%
2023/11/09	1	390.00	0	0.00	390.00	1	1,360	0.07%
2023/11/08	4.1	383.17	2	383.00	384.00	2.1	1,376	0.15%
2023/11/07	0	0.00	1	392.00	392.00	-1	1,326	-0.08%
2023/11/06	0	0.00	1	390.50	390.50	-1	1,338	-0.07%
2023/11/03	0	0.00	0.1	385.50	386.00	-0.1	1,348	0.00%
2023/11/02	2	389.00	3	389.17	391.00	-1	1,371	-0.07%
2023/11/01	1	386.00	0	0.00	385.50	1	1,382	0.07%
2023/10/31	0	0.00	2	387.00	380.50	-2	1,423	-0.14%
2023/10/27	1	376.00	0	0.00	376.00	1	1,489	0.07%
2023/10/26	0	0.00	1	377.00	377.00	-1	1,497	-0.07%
2023/10/20	6	380.83	1	380.50	383.50	5	1,526	0.33%
2023/10/19	2	383.25	3	380.17	383.50	-1	1,544	-0.06%
2023/10/12	0	0.00	1	395.00	395.00	-1	1,585	-0.06%
2023/10/11	0	0.00	1	388.00	385.50	-1	1,611	-0.06%
2023/10/06	1	388.00	4.1	387.73	386.00	-3.1	1,618	-0.19%
2023/10/04	2	370.75	0	0.00	376.00	2	1,682	0.12%
2023/10/03	0	374.00	0	0.00	372.50	0	1,789	0.00%
2023/10/02	1	373.50	0	0.00	374.00	1	1,869	0.05%
2023/09/26	9	382.44	10	376.10	375.00	-1	2,019	-0.05%
2023/09/25	2	379.50	2	383.25	382.00	0	2,033	0.00%
2023/09/22	1	370.50	0	0.00	374.00	1	2,017	0.05%
2023/09/21	4.2	369.12	8	370.31	367.50	-3.8	2,002	-0.19%
2023/09/20	2	381.00	0	0.00	379.50	2	1,975	0.10%
2023/09/19	1	388.00	2	397.50	386.50	-1	1,967	-0.05%
2023/09/18	1	394.50	3	396.00	394.50	-2	1,956	-0.10%
2023/09/15	6	389.75	5	388.80	388.50	1	1,904	0.05%
2023/09/14	2	387.00	3	388.17	391.50	-1	1,901	-0.05%
2023/09/13	0.1	380.00	0	0.00	379.00	0.1	1,892	0.00%
2023/09/12	1	388.50	0	0.00	388.00	1	1,897	0.05%
2023/09/11	0	0.00	1	385.50	383.50	-1	1,911	-0.05%
2023/09/08	5	393.80	2	397.00	390.00	3	1,919	0.16%
2023/09/07	0.1	394.50	1	393.50	391.00	-0.9	1,899	-0.05%
2023/09/06	0	0.00	1	399.50	399.50	-1	1,905	-0.05%
2023/09/05	1	396.00	0	0.00	397.00	1	1,946	0.05%
2023/09/04	3	390.50	5	389.50	390.50	-2	1,942	-0.10%
2023/08/31	0	381.50	0	0.00	383.00	0	2,121	0.00%
2023/08/30	1	384.00	0	0.00	383.00	1	2,230	0.04%
2023/08/29	1.1	390.86	2	387.00	386.00	-0.9	2,247	-0.04%
2023/08/24	0	0.00	6.3	376.52	377.00	-6.3	2,383	-0.26%
2023/08/21	0	0.00	3	374.50	376.00	-3	2,435	-0.12%
2023/08/18	1	373.00	1	367.50	371.00	0	2,436	0.00%
2023/08/17	1	374.00	1	356.00	373.00	0	2,426	0.00%
2023/08/16	1	363.00	0	0.00	360.00	1	2,419	0.04%
2023/08/15	1	365.51	3	364.50	363.50	-2	2,455	-0.08%
2023/08/14	1	364.00	2	364.75	365.50	-1	2,485	-0.04%
2023/08/11	1	385.50	0	0.00	385.00	1	2,482	0.04%
2023/08/10	0.5	386.00	0	0.00	384.50	0.5	2,540	0.02%
2023/08/08	3	394.17	2	389.50	389.00	1	2,519	0.04%
2023/08/07	0.2	385.86	1	385.00	383.00	-0.8	2,489	-0.03%
2023/08/04	1.5	390.84	1	390.00	390.00	0.5	2,466	0.02%
2023/08/02	0	407.00	4	405.25	406.50	-4	2,430	-0.16%
2023/08/01	2	398.75	13.1	400.15	402.00	-11.1	2,387	-0.46%
2023/07/31	0	0.00	1	396.00	392.50	-1	2,352	-0.04%
2023/07/28	2	390.75	0	0.00	391.50	2	2,347	0.09%
2023/07/27	1	388.00	1	391.00	390.50	0	2,354	0.00%
2023/07/26	7.1	394.63	1	396.50	395.00	6.1	2,348	0.26%
2023/07/24	5.1	397.39	1	395.50	392.50	4.1	2,342	0.17%
2023/07/21	0	391.50	0	0.00	391.50	0	2,337	0.00%
2023/07/20	2	398.50	1	396.50	397.00	1	2,339	0.04%
2023/07/19	0.3	402.00	0	0.00	403.00	0.3	2,321	0.01%
2023/07/18	1	400.50	0	0.00	397.00	1	2,320	0.04%
2023/07/17	0	406.00	0	0.00	401.50	0	2,313	0.00%
2023/07/13	0	0.00	1	420.00	414.00	-1	2,248	-0.04%
2023/07/12	7	425.79	2.1	433.65	417.50	5	2,242	0.22%
2023/07/11	2	426.00	5	420.90	426.00	-3	2,216	-0.14%
2023/07/10	3	424.50	8	421.75	420.50	-5	2,188	-0.23%
2023/07/07	2	409.50	3	416.33	415.00	-1	2,097	-0.05%
2023/07/06	3	414.52	3.4	417.78	406.50	-0.4	2,017	-0.02%
2023/07/05	1.1	405.45	3	403.50	403.00	-1.9	1,904	-0.10%
2023/07/04	3	404.50	0	0.00	404.50	3	1,877	0.16%
2023/07/03	0.3	400.83	0	0.00	399.50	0.3	1,871	0.02%
2023/06/28	9	394.94	1	394.50	395.50	8	1,902	0.42%
2023/06/26	3	399.50	4	399.13	399.50	-1	1,925	-0.05%
2023/06/20	0	396.50	0	0.00	394.50	0	1,976	0.00%
2023/06/16	0	0.00	2	399.75	397.50	-2	1,993	-0.10%
2023/06/15	1	396.51	0	0.00	397.50	1	1,975	0.05%
2023/06/13	10.1	397.75	2	397.50	397.00	8.1	1,969	0.41%
2023/06/12	2	399.75	1	399.00	398.50	1	1,987	0.05%
2023/06/09	1.1	396.27	11	398.27	399.00	-9.9	1,979	-0.50%
2023/06/07	2	391.00	0	391.00	389.50	2	1,958	0.10%
2023/06/06	24.1	397.76	17	389.38	388.00	7.1	1,946	0.37%
2023/06/05	3	421.17	15	421.57	421.50	-12	1,844	-0.65%
2023/06/02	5	405.40	0	0.00	400.50	5	1,810	0.28%
2023/06/01	1	418.00	4.3	407.48	406.00	-3.3	1,913	-0.17%
2023/05/31	6	410.50	3	411.00	408.00	3	1,902	0.16%
2023/05/30	7	411.14	0	0.00	408.50	7	1,888	0.37%
2023/05/29	0	0.00	3	401.67	400.00	-3	1,833	-0.16%
2023/05/26	0	0.00	1.1	391.05	389.00	-1.1	1,804	-0.06%
2023/05/25	3	395.17	1	394.06	396.00	2	1,827	0.11%
2023/05/23	0.1	390.50	0	392.50	393.50	0.1	1,897	0.00%
2023/05/22	0	387.50	0	0.00	390.00	0	1,895	0.00%
2023/05/19	0.2	394.19	7.1	396.41	390.00	-7	1,890	-0.37%
2023/05/18	2	401.25	0.2	396.50	399.50	1.8	1,861	0.10%
2023/05/17	0.2	397.00	0	0.00	393.50	0.2	1,872	0.01%
2023/05/16	0.1	396.00	2.8	396.53	394.00	-2.7	1,903	-0.14%
2023/05/15	1	384.50	1	383.50	384.50	0	1,848	0.00%
2023/05/10	0	0.00	0.1	377.00	378.00	-0.1	1,878	0.00%
2023/05/09	1.2	378.43	1	381.00	378.50	0.2	1,885	0.01%
2023/05/08	0	0.00	1	386.50	383.00	-1	1,887	-0.05%
2023/05/03	0	0.00	1	382.00	379.50	-1	1,944	-0.05%
2023/04/28	0	0.00	1	373.50	370.50	-1	1,973	-0.05%
2023/04/26	0	0.00	1	361.50	361.50	-1	1,996	-0.05%
2023/04/25	3.2	358.34	0.1	359.00	356.00	3.1	2,046	0.15%
2023/04/24	0.5	373.00	0	0.00	371.00	0.5	2,037	0.02%
2023/04/21	1.4	377.70	0	0.00	371.00	1.4	2,062	0.07%
2023/04/20	0.7	385.62	0	0.00	382.00	0.7	2,080	0.03%
2023/04/19	0.6	389.17	0	0.00	387.50	0.6	2,118	0.03%
2023/04/18	1	391.50	0	0.00	390.00	1	2,174	0.05%
2023/04/14	3	389.33	0	0.00	389.00	3	2,211	0.14%
2023/04/13	3.6	392.44	1.3	394.88	390.00	2.3	2,213	0.10%
2023/04/12	8	393.69	3	393.67	392.50	5	2,204	0.23%
2023/04/10	1	382.00	0	0.00	381.50	1	2,251	0.04%
2023/04/06	1	384.50	0	0.00	386.00	1	2,246	0.04%
2023/03/31	0	0.00	1	385.00	385.50	-1	2,234	-0.04%
2023/03/29	0	0.00	1	388.00	391.00	-1	2,226	-0.04%
2023/03/28	1	386.50	0	0.00	385.00	1	2,255	0.04%
2023/03/27	1.1	388.31	1.1	391.95	388.00	0	2,311	0.00%
2023/03/24	1.3	396.83	0.1	406.00	395.00	1.2	2,310	0.05%
2023/03/23	0	0.00	1	398.50	403.00	-1	2,254	-0.04%
2023/03/21	1.1	395.64	1.1	396.55	395.50	0	2,256	0.00%
2023/03/17	1	389.50	1	392.00	393.00	0	2,298	0.00%
2023/03/16	0.2	390.00	0	0.00	383.00	0.2	2,315	0.01%
2023/03/15	0	0.00	1	400.00	392.00	-1	2,336	-0.04%
2023/03/13	5.1	385.59	0	0.00	387.50	5.1	2,341	0.22%
2023/03/10	3.2	391.05	1	390.07	389.00	2.2	2,342	0.09%
2023/03/09	0	0.00	1	401.50	400.50	-1	2,365	-0.04%
2023/03/08	2.2	407.07	4.3	406.76	403.50	-2	2,406	-0.08%
2023/03/07	3	428.17	6	423.50	416.00	-3	2,376	-0.13%
2023/03/06	8.3	423.24	4.1	424.83	420.50	4.2	2,325	0.18%
2023/03/03	2	405.50	3.1	405.15	402.50	-1.1	2,236	-0.05%
2023/03/02	1	396.00	0	0.00	399.50	1	2,249	0.04%
2023/02/24	1	390.00	1	393.50	389.00	0	2,430	0.00%
2023/02/23	1	399.00	0	0.00	393.00	1	2,465	0.04%
2023/02/22	1	391.00	0	0.00	391.00	1	2,505	0.04%
2023/02/21	13	399.92	13.3	395.58	394.50	-0.3	2,647	-0.01%
2023/02/20	1	389.00	0	0.00	389.00	1	2,677	0.04%
2023/02/17	4	387.25	1	390.00	387.50	3	2,797	0.11%
2023/02/16	0	0.00	1.1	389.67	391.50	-1.1	2,863	-0.04%
2023/02/15	1	390.00	0	0.00	392.00	1	2,959	0.03%
2023/02/14	3.1	379.90	1.1	382.18	388.00	2	2,976	0.07%
2023/02/08	1	384.00	1	385.00	381.00	0	3,101	0.00%
2023/02/07	1	375.50	2.1	376.50	377.00	-1.1	3,120	-0.04%
2023/02/06	0	0.00	0.4	372.38	373.50	-0.4	3,149	-0.01%
2023/02/03	1	379.00	0	0.00	378.00	1	3,189	0.03%
2023/02/02	0	0.00	2	378.50	380.00	-2	3,248	-0.06%
2023/02/01	2	370.50	3	370.00	374.00	-1	3,330	-0.03%
2023/01/31	1	364.50	4	365.00	365.50	-3	3,341	-0.09%
2023/01/13	5	341.60	2	340.50	342.50	3	3,417	0.09%
2023/01/12	2	355.00	0	0.00	349.50	2	3,416	0.06%
2023/01/11	2	357.00	2	358.75	354.50	0	3,453	0.00%
2023/01/10	4	354.63	4	354.38	352.50	0	3,495	0.00%
2023/01/09	2	360.00	0	0.00	360.50	2	3,543	0.06%
2023/01/06	1	347.50	1	349.50	350.50	0	3,579	0.00%
2023/01/05	1	363.00	0.2	365.94	364.50	0.8	3,575	0.02%
2023/01/04	0	0.00	10	351.50	360.00	-10	3,612	-0.28%
2023/01/03	10	349.00	1	342.00	349.00	9	3,617	0.25%
2022/12/30	3.2	341.44	2	345.75	335.50	1.2	3,666	0.03%
2022/12/29	1	343.50	1.3	340.22	343.50	-0.3	3,710	-0.01%
2022/12/28	0.1	353.50	0	0.00	346.00	0.1	3,750	0.00%
2022/12/26	1	363.50	1.3	362.08	363.50	-0.3	3,826	-0.01%
2022/12/23	1	360.50	1	364.50	364.00	0	3,959	0.00%
2022/12/22	0	0.00	10	369.20	366.50	-10	4,089	-0.24%
2022/12/20	1	367.00	1	368.00	367.00	0	4,226	0.00%
2022/12/19	5	362.80	11.1	355.49	376.00	-6.1	4,268	-0.14%
2022/12/16	1	375.50	0	0.00	372.00	1	4,244	0.02%
2022/12/15	0	0.00	2	385.50	384.50	-2	4,252	-0.05%
2022/12/14	1.1	381.86	0	0.00	383.50	1.1	4,272	0.03%
2022/12/13	0.1	376.00	0	0.00	371.50	0.1	4,263	0.00%
2022/12/09	1.1	374.95	2	372.00	366.50	-0.9	4,289	-0.02%
2022/12/08	0.2	377.75	0	0.00	375.00	0.2	4,302	0.00%
2022/12/07	1.4	386.77	0	0.00	383.00	1.4	4,320	0.03%
2022/12/06	0.1	395.50	2.1	401.26	394.50	-2	4,334	-0.05%
2022/12/05	0	0.00	8	406.00	402.00	-8	4,359	-0.18%
2022/12/02	1	401.00	0	0.00	403.50	1	4,529	0.02%
2022/12/01	1	401.00	1.2	401.32	400.50	-0.2	4,611	0.00%
2022/11/30	2.1	396.29	69	396.08	393.50	-66.9	4,754	-1.41%
2022/11/29	10	394.50	0	0.00	394.50	10	4,806	0.21%
2022/11/28	2	395.50	1	393.00	395.50	1	4,914	0.02%
2022/11/25	5	391.40	2	395.00	391.50	3	5,037	0.06%
2022/11/24	2.3	400.60	0.1	402.50	400.50	2.3	5,143	0.04%
2022/11/23	7.1	408.86	11.4	407.46	398.50	-4.3	5,217	-0.08%
2022/11/22	0.3	390.53	0	0.00	395.00	0.3	5,094	0.01%
2022/11/21	0.1	390.00	0	0.00	388.00	0.1	5,134	0.00%
2022/11/18	3.2	388.97	3	390.67	387.00	0.2	5,114	0.00%
2022/11/17	4.2	391.25	23	382.37	392.50	-18.8	5,053	-0.37%
2022/11/16	21	370.81	2	371.49	371.00	19	4,898	0.39%
2022/11/15	1	369.00	0.1	368.86	370.50	0.9	4,830	0.02%
2022/11/11	3	344.00	31	343.84	341.00	-28	4,703	-0.60%
2022/11/10	10	330.00	0	0.00	330.00	10	4,640	0.22%
2022/11/09	1	326.50	2	328.50	327.50	-1	4,641	-0.02%
2022/11/04	0	0.00	1	314.00	322.50	-1	4,780	-0.02%
2022/11/03	2	303.25	2	305.50	310.50	0	4,830	0.00%
2022/11/01	1	306.00	0	0.00	302.00	1	4,853	0.02%
2022/10/31	66	299.23	12	300.21	300.50	54	4,858	1.11%
2022/10/28	8	284.56	4	285.38	284.00	4	4,819	0.08%
2022/10/26	4	289.25	3	291.00	288.00	1	4,755	0.02%
2022/10/25	3	293.83	3	296.00	292.00	0	4,730	0.00%
2022/10/21	5	296.50	4	298.38	292.00	1	4,874	0.02%
2022/10/20	3	301.50	2	304.25	301.00	1	4,859	0.02%
2022/10/19	2	314.73	2	316.75	311.00	0	4,832	0.00%
2022/10/18	4.1	320.39	4	322.22	316.00	0.1	4,816	0.00%
2022/10/17	1	314.50	2	313.00	316.50	-1	4,800	-0.02%
2022/10/14	4	338.88	4	339.25	328.50	0	4,769	0.00%
2022/10/13	8	329.94	6	328.83	324.50	2	4,763	0.04%
2022/10/07	5	367.40	8	368.13	363.00	-3	4,848	-0.06%
2022/10/06	5	364.60	2	364.00	369.50	3	4,826	0.06%
2022/10/05	8	364.13	7	361.57	363.00	1	4,806	0.02%
2022/10/04	7	345.50	7	351.21	352.50	0	4,766	0.00%
2022/10/03	2	337.75	2	335.50	334.00	0	4,749	0.00%
2022/09/30	4	328.52	13	333.42	345.50	-9	4,790	-0.19%
2022/09/29	11	353.64	45	345.72	347.00	-34	4,738	-0.72%
2022/09/28	3	370.17	4	380.50	360.00	-1	4,660	-0.02%
2022/09/27	3	401.00	0	0.00	399.50	3	4,596	0.07%
2022/09/26	1	400.50	8	406.06	399.00	-7	4,564	-0.15%
2022/09/23	2	423.50	2	426.75	425.50	0	4,521	0.00%
2022/09/22	2	420.50	0	0.00	425.50	2	4,490	0.04%
2022/09/21	2	423.50	1	423.00	425.00	1	4,488	0.02%
2022/09/20	9.1	419.51	0	0.00	418.00	9.1	4,471	0.20%
2022/09/19	1	423.00	1	414.50	414.50	0	4,464	0.00%
2022/09/16	1	432.50	0	0.00	425.00	1	4,449	0.02%
2022/09/15	2	433.50	4	435.88	429.00	-2	4,463	-0.04%
2022/09/14	3	422.33	5	422.90	425.00	-2	4,477	-0.04%
2022/09/13	3	439.50	2	435.25	430.50	1	4,437	0.02%
2022/09/12	2	442.50	3	447.17	439.00	-1	4,397	-0.02%
2022/09/08	27	447.24	15	442.07	439.00	12	4,366	0.27%
2022/09/07	4	450.13	4	451.88	451.50	0	4,188	0.00%
2022/09/06	1	460.50	6	447.50	442.00	-5	4,099	-0.12%
2022/09/05	18	432.73	9	440.06	440.00	9	3,934	0.23%
2022/09/02	7	449.71	3	455.17	451.00	4	3,830	0.10%
2022/09/01	29	448.12	21	442.95	440.50	8	3,708	0.22%
2022/08/31	3	433.55	3.1	447.34	449.00	-0.1	3,572	0.00%
2022/08/30	4	425.88	6	426.00	434.50	-2	3,433	-0.06%
2022/08/29	0	0.00	4	411.50	410.00	-4	3,315	-0.12%
2022/08/26	7	416.29	5.5	419.64	426.50	1.5	3,317	0.05%
2022/08/25	0.5	408.99	29	408.78	405.00	-28.5	3,240	-0.88%
2022/08/24	1	405.00	0	0.00	403.00	1	3,243	0.03%
2022/08/23	3	406.50	0	0.00	407.50	3	3,270	0.09%
2022/08/19	8	419.94	1	419.50	415.50	7	3,282	0.21%
2022/08/18	0	0.00	6	422.00	422.00	-6	3,260	-0.18%
2022/08/17	4.1	411.04	0	0.00	414.50	4.1	3,237	0.13%
2022/08/16	7	412.43	13	416.38	408.50	-6	3,186	-0.19%
2022/08/15	6	426.17	0	0.00	423.00	6	3,131	0.19%
2022/08/12	1	425.00	0	0.00	420.00	1	3,020	0.03%
2022/08/11	1	426.50	2	426.50	427.00	-1	2,985	-0.03%
2022/08/10	0	0.00	2.2	406.93	414.00	-2.2	2,884	-0.08%
2022/08/09	2	389.00	1	391.00	391.00	1	2,791	0.04%
2022/08/08	37	399.05	1	391.50	391.00	36	2,779	1.30%
2022/08/05	1	395.50	1.4	396.43	397.00	-0.4	2,725	-0.01%
2022/08/04	5	372.00	0	0.00	373.50	5	2,684	0.19%
2022/08/03	2.4	381.70	1	386.50	378.00	1.4	2,660	0.05%
2022/08/02	1	389.95	2	382.75	385.50	-1	2,640	-0.04%
2022/08/01	2.2	396.10	4	392.50	391.00	-1.9	2,626	-0.07%
2022/07/29	2	400.97	9	398.00	394.50	-7	2,625	-0.27%
2022/07/28	12	387.96	29	386.64	389.50	-17	2,563	-0.66%
2022/07/27	24	407.73	5	408.50	402.00	19	2,441	0.78%
2022/07/26	5	407.80	1	405.00	406.50	4	2,408	0.17%
2022/07/25	1	426.00	0	0.00	418.00	1	2,403	0.04%
2022/07/22	1	427.00	11	428.95	412.50	-10	2,385	-0.42%
2022/07/21	3	429.67	0	0.00	434.50	3	2,349	0.13%
2022/07/20	14	436.29	1	439.00	429.00	13	2,299	0.57%
2022/07/19	2	440.50	2	440.75	439.00	0	2,235	0.00%
2022/07/18	1	449.50	8	448.88	450.50	-7	2,207	-0.32%
2022/07/15	3	444.83	7.1	428.54	446.00	-4.1	2,127	-0.19%
2022/07/14	0	0.00	2	418.51	420.00	-2	2,000	-0.10%
2022/07/13	4	410.63	2.3	413.00	407.00	1.8	1,953	0.09%
2022/07/12	6.1	397.17	6.3	389.52	403.00	-0.2	1,911	-0.01%
2022/07/11	2.5	399.62	1	394.00	402.00	1.5	1,893	0.08%
2022/07/08	8	407.06	3	409.49	408.00	5	1,853	0.27%
2022/07/07	1	373.50	2.1	388.33	400.00	-1.1	1,756	-0.06%
2022/07/06	3	372.33	1	370.50	370.00	2	1,676	0.12%
2022/07/05	0.1	365.50	2	365.50	368.00	-1.9	1,628	-0.12%
2022/06/29	7	352.00	10	350.50	363.00	-3	1,553	-0.19%
2022/06/28	0	0.00	1	347.50	348.50	-1	1,542	-0.06%
2022/06/24	3	351.50	0	358.00	350.50	3	1,559	0.19%
2022/06/23	4	343.64	4	345.38	346.00	0	1,553	0.00%
2022/06/22	3	356.83	1	360.00	356.50	2	1,513	0.13%
2022/06/17	0	0.00	1	391.00	391.00	-1	1,446	-0.07%
2022/06/15	0	0.00	1	410.00	406.50	-1	1,416	-0.07%
2022/06/14	0	0.00	1	401.00	404.50	-1	1,421	-0.07%
2022/06/09	2	415.00	2	413.75	415.50	0	1,409	0.00%
2022/06/07	1	419.50	0	0.00	418.00	1	1,396	0.07%
2022/06/06	1	425.50	0	0.00	422.00	1	1,385	0.07%
2022/05/31	0	0.00	0.5	405.49	415.50	-0.5	1,361	-0.03%
2022/05/30	0	0.00	0.4	395.65	399.50	-0.4	1,321	-0.03%
2022/05/27	1	382.50	1.5	380.50	382.50	-0.5	1,301	-0.04%
2022/05/12	0	0.00	1	357.00	351.00	-1	1,279	-0.08%
2022/05/11	0	0.00	1	350.50	352.00	-1	1,272	-0.08%
2022/05/09	2	344.79	0	0.00	345.50	2	1,268	0.16%
2022/05/06	0	369.00	0	0.00	364.00	0	1,246	0.00%
2022/05/03	0	383.50	0	0.00	383.50	0	1,292	0.00%
2022/04/29	1	380.00	0	0.00	379.00	1	1,324	0.08%
2022/04/26	0	387.00	0.4	393.18	393.50	-0.3	1,341	-0.02%
2022/04/25	0.3	385.00	0	0.00	384.00	0.3	1,386	0.02%
2022/04/22	1.3	405.23	0	0.00	401.00	1.3	1,405	0.09%
2022/04/21	0.3	416.00	0	0.00	417.50	0.3	1,460	0.02%
2022/04/18	1	418.00	0	0.00	413.50	1	1,544	0.06%
2022/04/15	1.5	428.65	0.1	429.50	418.00	1.5	1,573	0.09%
2022/04/11	1	443.50	0	0.00	444.00	1	1,947	0.05%
2022/03/31	2	452.01	2	455.00	455.50	0	1,978	0.00%
2022/03/30	0	0.00	1	438.00	461.50	-1	1,979	-0.05%
2022/03/28	1	423.51	0	0.00	424.50	1	1,994	0.05%
2022/03/23	0	0.00	1	440.00	443.50	-1	2,078	-0.05%
2022/03/18	0.2	433.43	1	433.00	432.00	-0.8	2,117	-0.04%
2022/03/15	0.1	411.85	1	408.00	406.50	-0.9	2,229	-0.04%
2022/03/14	0	425.00	0	0.00	422.50	0	2,280	0.00%
2022/03/11	0	426.00	0	0.00	425.00	0	2,311	0.00%
2022/03/09	0	0.00	1	421.00	421.50	-1	2,370	-0.04%
2022/03/08	1	433.50	1	418.50	416.00	0	2,454	0.00%
2022/03/07	1	427.09	0	0.00	431.00	1	2,497	0.04%
2022/03/01	0	0.00	2	461.75	461.00	-2	2,804	-0.07%
2022/02/24	1.2	441.67	0	0.00	438.50	1.2	2,928	0.04%
2022/02/23	2	454.75	0	0.00	458.00	2	3,056	0.07%
2022/02/22	0	0.00	1.1	461.21	460.50	-1.1	3,168	-0.03%
2022/02/18	1	475.00	0	0.00	481.00	1	3,290	0.03%
2022/02/14	0.1	473.38	0	0.00	476.00	0.1	3,492	0.00%
2022/02/09	0	0.00	1	491.00	494.00	-1	3,514	-0.03%
2022/02/08	0	0.00	0	481.50	485.00	0	3,530	0.00%
2022/01/25	0.1	479.50	0	0.00	473.50	0.1	3,635	0.00%
2022/01/21	0	478.81	1	478.00	467.00	-1	3,609	-0.03%
2022/01/20	1	483.00	0	0.00	484.50	1	3,627	0.03%
2022/01/19	1	488.43	0	0.00	487.00	1	3,697	0.03%
2022/01/18	2.1	487.76	1.1	490.90	487.00	1.1	3,766	0.03%
2022/01/17	1	494.07	1.1	494.10	496.00	0	3,733	0.00%
2022/01/14	16	500.22	16	501.44	500.00	0	3,714	0.00%
2022/01/13	2.1	538.83	2.1	533.04	528.00	0	3,668	0.00%
2022/01/12	2	539.97	1	544.00	540.00	1	3,662	0.03%
2022/01/11	3.2	549.50	2	553.00	549.00	1.2	3,663	0.03%
2022/01/10	2	538.00	4	551.00	560.00	-2	3,648	-0.05%
2022/01/07	12.2	566.10	7	547.00	542.00	5.2	3,628	0.14%
2022/01/06	7.1	576.31	2	577.57	584.00	5	3,520	0.14%
2022/01/05	6	568.00	8.1	572.25	572.00	-2.1	3,458	-0.06%
2022/01/04	1	547.00	2.3	556.55	559.00	-1.3	3,404	-0.04%
2022/01/03	2.1	545.49	3.1	543.05	548.00	-1	3,414	-0.03%
2021/12/30	3	528.00	3	527.00	529.00	0	3,407	0.00%
2021/12/29	5	529.60	1	528.00	524.00	4	3,440	0.12%
2021/12/27	1	547.00	0	0.00	539.00	1	3,509	0.03%
2021/12/24	1	550.00	4	548.25	545.00	-3	3,558	-0.08%
2021/12/23	1	546.00	0	0.00	544.00	1	3,564	0.03%
2021/12/22	2	547.50	0	0.00	544.00	2	3,621	0.06%
2021/12/21	0.1	554.00	4.4	554.05	556.00	-4.3	3,610	-0.12%
2021/12/20	0.1	532.00	0.1	531.00	531.00	0	3,553	0.00%
2021/12/17	2	531.50	1	539.00	529.00	1	3,565	0.03%
2021/12/16	1	545.00	0.2	543.02	537.00	0.8	3,563	0.02%
2021/12/15	0.1	534.00	0.3	537.00	536.00	-0.2	3,596	0.00%
2021/12/14	1	538.00	0	0.00	532.00	1	3,609	0.03%
2021/12/13	3	550.67	2.5	554.60	551.00	0.5	3,634	0.01%
2021/12/10	2	544.00	2	545.00	545.00	0	3,659	0.00%
2021/12/09	5	549.40	4.1	553.02	557.00	0.9	3,635	0.02%
2021/12/08	3.2	527.00	5	528.60	539.00	-1.8	3,561	-0.05%
2021/12/07	0	0.00	0.3	521.00	520.00	-0.3	3,513	-0.01%
2021/12/06	1	509.98	3	506.00	511.00	-2	3,505	-0.06%
2021/12/02	1.1	553.06	2	526.50	517.00	-0.9	3,544	-0.02%
2021/12/01	5.3	551.15	5	553.80	557.00	0.3	3,534	0.01%
2021/11/30	0	0.00	2.2	547.87	548.00	-2.2	3,521	-0.06%
2021/11/29	0	0.00	13.2	513.90	536.00	-13.2	3,468	-0.38%
2021/11/26	7	522.86	6.1	516.34	501.00	0.9	3,450	0.03%
2021/11/25	0.2	520.00	1.1	522.17	520.00	-0.9	3,382	-0.03%
2021/11/24	0	0.00	15.1	515.29	518.00	-15.1	3,344	-0.45%
2021/11/23	10.8	520.31	0	0.00	514.00	10.8	3,305	0.33%
2021/11/22	10	514.10	16.6	521.36	530.00	-6.6	3,247	-0.20%
2021/11/19	7.4	494.30	6	493.83	495.00	1.4	3,109	0.05%
2021/11/18	2.1	473.67	13.3	484.84	490.00	-11.2	3,002	-0.37%
2021/11/17	4.1	459.27	0	0.00	464.00	4.1	2,894	0.14%
2021/11/16	4.1	463.26	0	0.00	466.00	4.1	2,881	0.14%
2021/11/15	4	456.50	3	460.35	455.50	1	2,862	0.03%
2021/11/12	22.1	444.29	11.1	448.29	448.00	11	2,833	0.39%
2021/11/11	0	0.00	12	418.17	418.50	-12	2,747	-0.44%
2021/11/10	15	420.50	4	431.00	429.50	11	2,767	0.40%
2021/11/09	1	420.50	1	417.00	420.50	0	2,768	0.00%
2021/11/03	0.4	432.94	0	0.00	426.00	0.4	2,861	0.01%
2021/11/02	9	459.24	5	469.00	434.00	4	2,841	0.14%
2021/11/01	0.2	440.00	3	431.50	444.50	-2.8	2,769	-0.10%
2021/10/29	0.2	434.00	1	434.00	427.50	-0.8	2,741	-0.03%
2021/10/28	15	437.13	22	433.09	427.00	-7	2,712	-0.26%
2021/10/27	25	427.10	15	435.87	440.00	10	2,667	0.37%
2021/10/26	0	0.00	13	409.35	420.00	-13	2,587	-0.50%
2021/10/25	11	393.00	0	0.00	393.00	11	2,500	0.44%
2021/10/21	1.3	398.62	1	392.00	391.00	0.3	2,518	0.01%
2021/10/20	1	392.00	0	0.00	391.50	1	2,501	0.04%
2021/10/18	1	388.00	2	388.00	381.50	-1	2,508	-0.04%
2021/10/13	1	384.50	0	0.00	380.50	1	2,536	0.04%
2021/10/12	1	393.45	1	392.00	392.00	0	2,520	0.00%
2021/10/08	1	393.00	1	394.00	386.00	0	2,490	0.00%
2021/10/07	1	406.00	1	413.00	413.00	0	2,439	0.00%
2021/10/06	0.1	389.00	0	0.00	398.00	0.1	2,436	0.00%
2021/10/05	0	0.00	2	379.50	389.00	-2	2,429	-0.08%
2021/10/04	2	395.38	1	391.50	383.00	1	2,471	0.04%
2021/10/01	2	392.76	0	0.00	387.50	2	2,506	0.08%
2021/09/30	0.1	410.50	0	0.00	412.00	0.1	2,476	0.00%
2021/09/29	0	412.00	0	0.00	404.50	0	2,493	0.00%
2021/09/28	14	439.21	6	433.50	431.00	8	2,523	0.32%
2021/09/27	1	455.00	1	453.00	454.00	0	2,539	0.00%
2021/09/23	3.1	450.49	3	449.50	446.50	0.1	2,583	0.00%
2021/09/17	0	0.00	2	457.00	464.50	-2	2,630	-0.08%
2021/09/16	2	448.00	0	0.00	450.00	2	2,773	0.07%
2021/09/15	0.1	472.00	6	475.00	460.00	-5.9	2,780	-0.21%
2021/09/14	1	490.00	0	0.00	490.00	1	2,754	0.04%
2021/09/13	1	506.00	7.1	510.80	500.00	-6.1	2,774	-0.22%
2021/09/09	0	500.00	7	504.29	496.50	-7	2,819	-0.25%
2021/09/08	0	0.00	1	506.00	498.50	-1	2,832	-0.04%
2021/09/07	0	0.00	1	514.00	523.00	-1	2,797	-0.04%
2021/09/06	1	531.00	1.1	537.36	524.00	-0.1	2,768	0.00%
2021/09/03	2	536.00	1	526.00	526.00	1	2,718	0.04%
2021/09/02	12	530.00	11	520.55	516.00	1	2,713	0.04%
2021/09/01	9	527.33	10	517.00	518.00	-1	2,674	-0.04%
2021/08/31	1	477.50	0	0.00	483.50	1	2,670	0.04%
2021/08/30	0	476.50	0	0.00	476.00	0	2,700	0.00%
2021/08/27	1	466.00	1	475.50	476.00	0	2,725	0.00%
2021/08/26	1	470.00	1	471.00	468.50	0	2,755	0.00%
2021/08/24	10	488.00	0	0.00	487.00	10	2,862	0.35%
2021/08/20	3	464.17	5	465.70	467.00	-2	2,895	-0.07%
2021/08/19	6	465.60	5	464.80	455.00	1	2,896	0.04%
2021/08/18	1	488.00	1	486.00	486.00	0	2,922	0.00%
2021/08/17	0	484.50	0	0.00	471.00	0	2,958	0.00%
2021/08/16	0	485.00	1	490.00	481.00	-1	3,019	-0.03%
2021/08/13	1	506.00	1	502.00	504.00	0	3,009	0.00%
2021/08/12	3.1	471.71	3	473.00	511.00	0.1	3,027	0.00%
2021/08/11	1.5	508.09	0	0.00	493.00	1.5	2,977	0.05%
2021/08/10	0.5	519.00	2	519.00	503.00	-1.5	3,012	-0.05%
2021/08/09	3	527.00	3	523.67	523.00	0	3,046	0.00%
2021/08/06	0.1	522.00	0	0.00	523.00	0.1	3,104	0.00%
2021/08/04	3	525.00	1	525.00	526.00	2	3,227	0.06%
2021/08/03	0	0.00	1	526.00	525.00	-1	3,289	-0.03%
2021/08/02	1	520.00	1	526.00	526.00	0	3,315	0.00%
2021/07/30	1	522.08	0	0.00	519.00	1	3,344	0.03%
2021/07/28	0.2	536.05	0	0.00	528.00	0.2	3,444	0.01%
2021/07/26	0	567.00	0	0.00	564.00	0	3,555	0.00%
2021/07/22	1.1	548.64	0	0.00	562.00	1.1	3,753	0.03%
2021/07/21	0.1	546.50	1	550.00	542.00	-0.9	3,788	-0.02%
2021/07/20	1	557.00	4	559.00	543.00	-3	3,916	-0.08%
2021/07/19	1	578.00	3.1	568.76	568.00	-2.1	3,916	-0.05%
2021/07/16	0	0.00	1	571.00	578.00	-1	3,927	-0.03%
2021/07/14	0.1	565.38	0	0.00	563.00	0.1	3,947	0.00%
2021/07/13	3	575.65	2	580.50	564.00	1	3,982	0.03%
2021/07/12	1.3	571.62	2	573.50	568.00	-0.8	4,169	-0.02%
2021/07/09	5	588.60	2.1	589.30	570.00	2.9	4,325	0.07%
2021/07/08	19	613.95	16.4	607.43	600.00	2.6	4,275	0.06%
2021/07/07	11	596.82	10	590.30	598.00	1	4,193	0.02%
2021/07/06	10	602.90	9.1	587.93	590.00	0.9	4,171	0.02%
2021/07/05	5	594.60	12.1	598.48	598.00	-7.1	4,158	-0.17%
2021/07/02	4	572.25	5	569.60	583.00	-1	4,079	-0.02%
2021/07/01	4	563.20	10	553.80	550.00	-6	4,034	-0.15%
2021/06/30	1	573.73	2.1	566.00	564.00	-1	4,017	-0.02%
2021/06/29	2	583.00	0	0.00	572.00	2	3,991	0.05%
2021/06/28	4	580.51	3	584.00	582.00	1	3,963	0.03%
2021/06/25	17.1	579.61	18.1	584.56	588.00	-1	3,942	-0.03%
2021/06/24	2	542.00	4.2	545.16	546.00	-2.2	3,807	-0.06%
2021/06/23	0	0.00	2.1	520.40	528.00	-2.1	3,744	-0.06%
2021/06/22	0.1	518.00	4	524.75	512.00	-4	3,715	-0.11%
2021/06/21	2	513.50	1.1	508.86	522.00	1	3,696	0.03%
2021/06/18	2	530.00	1	528.93	520.00	1	3,660	0.03%
2021/06/17	8	510.63	6	524.00	527.00	2	3,644	0.05%
2021/06/16	0.1	511.50	1	516.73	506.00	-1	3,617	-0.03%
2021/06/15	1	523.00	1	524.88	521.00	0	3,607	0.00%
2021/06/11	8	517.00	2	515.50	514.00	6	3,603	0.17%
2021/06/10	3	518.00	5.2	518.57	520.00	-2.2	3,583	-0.06%
2021/06/09	3	507.98	3	510.00	505.00	0	3,547	0.00%
2021/06/08	6	514.33	6	516.17	513.00	0	3,537	0.00%
2021/06/07	2	490.50	2	491.25	497.00	0	3,468	0.00%
2021/06/02	6	493.42	5	492.90	493.00	1	3,465	0.03%
2021/06/01	8	487.63	14.5	486.22	486.00	-6.5	3,435	-0.19%
2021/05/31	1	452.05	6	465.00	467.00	-5	3,376	-0.15%
2021/05/28	1	460.50	1	463.50	458.00	0	3,384	0.00%
2021/05/27	1	462.00	1.5	466.67	460.50	-0.5	3,390	-0.01%
2021/05/26	5	461.40	4.1	464.53	465.50	1	3,402	0.03%
2021/05/25	5	453.60	5	455.20	455.00	0	3,388	0.00%
2021/05/24	2	440.00	6	432.83	442.50	-4	3,371	-0.12%
2021/05/21	4	414.50	1	412.50	413.50	3	3,308	0.09%
2021/05/20	1	398.50	1	413.50	403.50	0	3,343	0.00%
2021/05/18	6	387.49	6	390.33	397.50	0	3,424	0.00%
2021/05/17	8.2	382.41	9.2	372.71	369.00	-1	3,416	-0.03%
2021/05/14	10	413.85	16	412.97	409.50	-6	3,420	-0.18%
2021/05/13	9	413.89	7	417.86	423.00	2	3,401	0.06%
2021/05/12	9.6	416.59	9	415.06	410.00	0.6	3,509	0.02%
2021/05/11	11.3	449.62	9	459.39	441.50	2.3	3,460	0.07%
2021/05/10	1	481.00	2	483.50	480.00	-1	3,436	-0.03%
2021/05/07	2	491.27	0	0.00	494.00	2	3,442	0.06%
2021/05/06	6	482.17	2	470.00	474.50	4	3,464	0.12%
2021/05/05	5.1	494.37	7	498.29	477.00	-1.9	3,451	-0.05%
2021/05/04	9	501.72	5	499.60	497.00	4	3,442	0.12%
2021/05/03	8.1	519.05	6	519.00	510.00	2.1	3,473	0.06%
2021/04/29	21	561.38	13	553.69	550.00	8	3,543	0.23%
2021/04/28	12	542.52	15.2	539.58	551.00	-3.2	3,500	-0.09%
2021/04/27	9.1	530.33	14.1	530.55	529.00	-5.1	3,428	-0.15%
2021/04/26	4	528.50	13.1	534.18	533.00	-9.1	3,445	-0.26%
2021/04/23	6	498.17	6	497.67	503.00	0	3,376	0.00%
2021/04/22	2.2	487.20	1	488.50	483.00	1.2	3,441	0.04%
2021/04/21	4.2	496.23	4	506.50	490.00	0.2	3,461	0.01%
2021/04/20	1	511.00	9	515.22	511.00	-8	3,465	-0.23%
2021/04/19	3	531.67	9	526.89	515.00	-6	3,530	-0.17%
2021/04/16	28	535.79	29.1	536.60	520.00	-1.1	3,617	-0.03%
2021/04/15	10	506.60	25.3	518.28	525.00	-15.3	3,527	-0.43%
2021/04/14	1	478.50	1	473.50	477.50	0	3,408	0.00%
2021/04/13	2	477.75	1	478.00	477.00	1	3,487	0.03%
2021/04/12	4.1	478.28	3	480.83	477.00	1.1	3,498	0.03%
2021/04/09	2	480.50	2	481.00	479.50	0	3,529	0.00%
2021/04/07	2	470.00	0	0.00	470.00	2	3,550	0.06%
2021/04/06	3	475.83	1	479.00	473.00	2	3,566	0.06%
2021/04/01	1	480.00	1	483.50	480.00	0	3,569	0.00%
2021/03/31	10	484.50	11	482.86	484.00	-1	3,573	-0.03%
2021/03/30	1	491.50	4.2	491.77	489.00	-3.2	3,573	-0.09%
2021/03/29	4	482.50	10	480.65	481.00	-6	3,566	-0.17%
2021/03/26	1.2	466.54	1	467.00	467.50	0.2	3,575	0.01%
2021/03/25	1	467.50	0	0.00	467.00	1	3,613	0.03%
2021/03/24	1	466.50	1	463.00	470.50	0	3,682	0.00%
2021/03/23	3	471.00	11	464.18	463.00	-8	3,712	-0.22%
2021/03/22	4	468.50	0	0.00	468.50	4	3,760	0.11%
2021/03/19	3	473.83	8	472.81	474.00	-5	3,829	-0.13%
2021/03/18	6	481.08	0	0.00	479.00	6	3,852	0.16%
2021/03/17	8	480.44	2	484.50	480.50	6	3,930	0.15%
2021/03/16	0	0.00	2	480.75	482.50	-2	3,939	-0.05%
2021/03/15	4	481.75	0	0.00	479.00	4	3,963	0.10%
2021/03/12	5	480.70	3	488.00	483.00	2	4,019	0.05%
2021/03/11	3	488.00	0	0.00	487.50	3	4,077	0.07%
2021/03/10	9	491.06	2	488.50	485.00	7	4,117	0.17%
2021/03/09	3	488.83	7	484.93	491.50	-4	4,166	-0.10%
2021/03/08	2	483.50	0	0.00	480.50	2	4,184	0.05%
2021/03/05	1	486.49	0	0.00	483.00	1	4,272	0.02%
2021/03/04	1	486.00	0	0.00	487.50	1	4,400	0.02%
2021/03/02	7	491.14	0	0.00	483.00	7	4,671	0.15%
2021/02/26	3	496.17	0	0.00	494.00	3	4,696	0.06%
2021/02/25	4.1	499.34	0	0.00	506.00	4.1	4,756	0.09%
2021/02/24	3.1	502.06	2.1	507.73	496.00	1.1	4,786	0.02%
2021/02/23	1	509.04	2	510.00	512.00	-1	4,781	-0.02%
2021/02/22	10	518.70	8	519.38	514.00	2	4,818	0.04%
2021/02/19	4	512.75	10	515.10	510.00	-6	4,871	-0.12%
2021/02/18	4	493.00	19	490.95	496.50	-15	4,805	-0.31%
2021/02/17	10	476.05	8.2	474.11	482.00	1.8	4,817	0.04%
2021/02/05	21.2	487.83	8.1	484.35	477.00	13.2	4,874	0.27%
2021/02/04	8	502.38	5	507.57	497.50	3	4,900	0.06%
2021/02/03	13	511.77	18.3	514.67	503.00	-5.3	4,883	-0.11%
2021/02/02	4	495.38	3	491.50	491.00	1	4,799	0.02%
2021/02/01	2	491.50	2.4	485.55	491.50	-0.4	4,868	-0.01%
2021/01/29	1.1	484.17	0	0.00	482.00	1.1	4,875	0.02%
2021/01/28	3	486.33	3	484.83	487.00	0	4,882	0.00%
2021/01/27	2	486.50	3	485.50	484.50	-1	4,888	-0.02%
2021/01/26	6	485.08	5	489.20	482.00	1	4,894	0.02%
2021/01/25	20.5	495.29	26	499.15	490.00	-5.5	4,905	-0.11%
2021/01/22	41	481.05	41	485.34	493.00	0	4,857	0.00%
2021/01/21	6.4	449.14	3	454.00	454.50	3.4	4,766	0.07%
2021/01/20	10	453.05	13	459.31	452.00	-3	4,759	-0.06%
2021/01/19	8	474.87	8	473.94	471.00	0	4,749	0.00%
2021/01/18	8	455.69	8.1	456.22	462.00	-0.1	4,773	0.00%
2021/01/15	14.1	475.81	5	474.90	468.00	9.1	4,790	0.19%
2021/01/14	7.2	498.84	2	497.00	492.00	5.2	4,791	0.11%
2021/01/13	11	499.27	16	501.44	502.00	-5	4,790	-0.10%
2021/01/12	9	491.78	6	489.25	489.00	3	4,789	0.06%
2021/01/11	5	502.01	23	505.74	490.00	-18	4,786	-0.38%
2021/01/08	9	522.11	3	524.67	518.00	6	4,753	0.13%
2021/01/07	3.2	540.57	3.1	540.97	539.00	0.2	4,672	0.00%
2021/01/06	9	557.56	3	555.00	550.00	6	4,659	0.13%
2021/01/05	1	572.00	1.2	573.13	574.00	-0.2	4,653	0.00%
2021/01/04	1	569.00	2	576.50	571.00	-1	4,791	-0.02%
2020/12/31	0.2	569.00	0	0.00	567.00	0.2	4,877	0.00%
2020/12/30	1	564.00	2	563.00	568.00	-1	4,875	-0.02%
2020/12/29	1	563.00	1	568.00	562.00	0	4,904	0.00%
2020/12/25	2	564.50	0.1	567.00	569.00	1.9	4,955	0.04%
2020/12/22	6.1	575.77	8	573.88	566.00	-1.9	5,091	-0.04%
2020/12/21	1	583.00	1	583.00	582.00	0	5,123	0.00%
2020/12/18	9	579.44	5.2	578.31	579.00	3.8	5,128	0.07%
2020/12/17	3.1	561.03	1	566.00	562.00	2.1	5,119	0.04%
2020/12/16	5	574.00	9.1	573.58	567.00	-4.1	5,197	-0.08%
2020/12/15	9.2	564.38	0	0.00	560.00	9.2	5,206	0.18%
2020/12/14	6	587.67	3	587.33	584.00	3	5,224	0.06%
2020/12/11	15	593.40	2	614.00	590.00	13	5,305	0.25%
2020/12/10	5	615.20	6	613.83	611.00	-1	5,279	-0.02%
2020/12/09	0	0.00	5	620.20	622.00	-5	5,346	-0.09%
2020/12/08	12	623.67	10	622.60	618.00	2	5,412	0.04%
2020/12/07	11	617.55	8	615.88	613.00	3	5,427	0.06%
2020/12/04	5	640.60	4	645.74	637.00	1	5,424	0.02%
2020/12/03	16	642.31	8.1	648.17	637.00	7.9	5,489	0.14%
2020/12/02	2	637.00	1	639.00	633.00	1	5,511	0.02%
2020/12/01	15	643.73	3	641.67	641.00	12	5,553	0.22%
2020/11/30	17	642.00	8	651.25	636.00	9	5,534	0.16%
2020/11/27	24.1	654.42	28.1	651.04	663.00	-4.1	5,516	-0.07%
2020/11/26	3	608.00	4	604.25	615.00	-1	5,365	-0.02%
2020/11/25	6.1	603.75	1	598.00	595.00	5.1	5,445	0.09%
2020/11/24	4	605.00	8	606.25	601.00	-4	5,497	-0.07%
2020/11/23	2	592.19	1	605.00	592.00	1	5,478	0.02%
2020/11/20	4	596.75	0	0.00	593.00	4	5,466	0.07%
2020/11/19	7	609.86	5	610.81	603.00	2	5,497	0.04%
2020/11/18	6	608.17	5	601.60	609.00	1	5,527	0.02%
2020/11/17	3	597.67	19	596.74	590.00	-16	5,517	-0.29%
2020/11/16	5	599.60	7	594.43	589.00	-2	5,637	-0.04%
2020/11/13	7	588.86	8	590.50	591.00	-1	5,691	-0.02%
2020/11/12	14	578.43	12	579.08	583.00	2	5,756	0.03%
2020/11/11	5	573.80	6	574.67	578.00	-1	5,725	-0.02%
2020/11/10	2	591.50	1	580.00	579.00	1	5,836	0.02%
2020/11/09	3	585.73	5.1	590.02	598.00	-2	5,814	-0.03%
2020/11/06	1	569.00	4	573.00	569.00	-3	5,792	-0.05%
2020/11/05	6	578.00	11.1	578.19	576.00	-5.1	5,819	-0.09%
2020/11/04	2	572.00	4.1	577.12	577.00	-2.1	5,941	-0.04%
2020/11/03	5	561.60	7	556.57	565.00	-2	6,090	-0.03%
2020/11/02	4.1	548.90	3	554.67	546.00	1.1	6,177	0.02%
2020/10/30	4.1	568.80	1	571.00	561.00	3.1	6,202	0.05%
2020/10/29	4.1	575.74	2	584.00	581.00	2.1	6,258	0.03%
2020/10/28	5	590.60	15	590.13	586.00	-10	6,293	-0.16%
2020/10/27	7	584.14	10	588.50	594.00	-3	6,374	-0.05%
2020/10/26	4	594.25	7	592.57	585.00	-3	6,457	-0.05%
2020/10/23	6	580.17	13	579.31	587.00	-7	6,507	-0.11%
2020/10/22	10	564.60	11	567.64	575.00	-1	6,670	-0.01%
2020/10/21	3	555.33	2	558.00	555.00	1	6,800	0.01%
2020/10/20	14	544.71	2	544.00	550.00	12	6,999	0.17%
2020/10/19	16	548.50	7	547.71	551.00	9	7,198	0.13%
2020/10/16	9	558.22	3	552.67	535.00	6	7,283	0.08%
2020/10/15	1	566.00	32	570.03	567.00	-31	7,279	-0.43%
2020/10/14	2	572.50	8	569.75	568.00	-6	7,306	-0.08%
2020/10/13	7	570.57	5	570.60	569.00	2	7,319	0.03%
2020/10/12	18	578.78	10	579.10	569.00	8	7,342	0.11%
2020/10/08	12	616.17	24	608.75	606.00	-12	7,296	-0.16%
2020/10/07	6	594.83	2	587.00	599.00	4	7,291	0.05%
2020/10/06	32	592.22	2	593.50	590.00	30	7,370	0.41%
2020/10/05	2	587.50	2	591.00	586.00	0	7,537	0.00%
2020/09/30	20	582.95	2	584.50	586.00	18	7,649	0.24%
2020/09/29	2	587.00	7	589.00	586.00	-5	7,868	-0.06%
2020/09/28	9	582.00	4	585.00	581.00	5	7,979	0.06%
2020/09/25	4	582.25	5	586.80	579.00	-1	8,058	-0.01%
2020/09/24	3	591.27	1	598.00	584.00	2	8,127	0.02%
2020/09/23	1	613.00	1	617.00	610.00	0	8,220	0.00%
2020/09/22	3	613.33	10	607.80	611.00	-7	8,420	-0.08%
2020/09/21	8	619.88	5	623.20	615.00	3	8,551	0.04%
2020/09/18	3	606.33	8	605.88	608.00	-5	8,617	-0.06%
2020/09/17	3	605.33	5	601.40	598.00	-2	8,841	-0.02%
2020/09/16	4	609.01	4	600.25	613.00	0	8,885	0.00%
2020/09/15	2	594.49	3	591.00	591.00	-1	8,933	-0.01%
2020/09/14	3	585.46	5	595.00	597.00	-2	9,134	-0.02%
2020/09/11	2	565.50	6.2	569.03	585.00	-4.2	9,156	-0.05%
2020/09/10	3	582.00	1	583.00	566.00	2	9,256	0.02%
2020/09/09	10.1	568.01	7	571.71	576.00	3.1	9,527	0.03%
2020/09/08	5	592.00	6	588.00	581.00	-1	9,557	-0.01%
2020/09/07	5.2	580.15	4	590.25	571.00	1.2	9,562	0.01%
2020/09/04	11	583.82	8	589.50	592.00	3	9,598	0.03%
2020/09/03	3	619.00	2	618.50	609.00	1	9,594	0.01%
2020/09/02	12	616.75	8	618.13	620.00	4	9,637	0.04%
2020/09/01	10	589.10	12	583.08	598.00	-2	9,674	-0.02%
2020/08/31	9	586.00	7	590.71	572.00	2	9,660	0.02%
2020/08/28	9	610.44	7	602.57	601.00	2	9,672	0.02%
2020/08/27	11	639.00	8	633.88	634.00	3	9,861	0.03%
2020/08/26	3	627.33	3	628.00	626.00	0	10,059	0.00%
2020/08/25	6	629.33	4	628.25	634.00	2	10,124	0.02%
2020/08/24	5	620.00	5	618.60	629.00	0	10,108	0.00%
2020/08/21	11	606.73	12	612.50	613.00	-1	10,137	-0.01%
2020/08/20	16	621.13	17	601.24	593.00	-1	10,083	-0.01%
2020/08/19	12	635.75	14	636.29	640.00	-2	9,977	-0.02%
2020/08/18	7	633.43	9	634.56	617.00	-2	9,929	-0.02%
2020/08/17	2	667.00	2	665.00	665.00	0	9,841	0.00%
2020/08/14	6	662.83	5	670.00	677.00	1	9,837	0.01%
2020/08/13	11	660.73	10	650.00	650.00	1	9,788	0.01%
2020/08/12	15	653.47	14	655.29	656.00	1	9,829	0.01%
2020/08/11	12	662.83	13	653.23	652.00	-1	9,880	-0.01%
2020/08/10	19	668.00	19	663.79	662.00	0	9,942	0.00%
2020/08/07	14	669.07	14	660.86	661.00	0	9,921	0.00%
2020/08/06	20	690.35	19	684.68	682.00	1	9,839	0.01%
2020/08/05	7	693.00	7	686.86	686.00	0	9,838	0.00%
2020/08/04	7	684.43	4	682.00	693.00	3	9,891	0.03%
2020/08/03	1	667.00	1	668.00	667.00	0	9,925	0.00%
2020/07/31	10	669.10	9	677.11	678.00	1	9,994	0.01%
2020/07/30	9	670.22	6	672.67	668.00	3	9,963	0.03%
2020/07/29	6	654.83	7	667.43	679.00	-1	9,928	-0.01%
2020/07/28	24	680.63	19	671.26	667.00	5	9,888	0.05%
2020/07/27	13	647.08	13	657.00	669.00	0	9,824	0.00%
2020/07/24	9	659.89	9	652.89	630.00	0	9,696	0.00%
2020/07/23	10	697.10	12	692.42	679.00	-2	9,550	-0.02%
2020/07/22	16	750.57	13.4	726.39	715.00	2.6	9,418	0.03%
2020/07/21	2	774.00	3	776.00	779.00	-1	9,337	-0.01%
2020/07/20	5	731.20	7	737.14	740.00	-2	9,347	-0.02%
2020/07/17	15	743.93	10	731.00	725.00	5	9,421	0.05%
2020/07/16	14	756.86	15	757.00	760.00	-1	9,509	-0.01%
2020/07/15	5	777.40	4	775.75	756.00	1	9,495	0.01%
2020/07/14	10	782.70	10	780.50	781.00	0	9,549	0.00%
2020/07/13	11	789.55	16	789.31	777.00	-5	9,517	-0.05%
2020/07/10	13	784.15	11.2	774.55	773.00	1.8	9,473	0.02%
2020/07/09	14	819.14	13	819.15	818.00	1	9,323	0.01%
2020/07/08	18	792.06	23	798.74	804.00	-5	9,208	-0.05%
2020/07/07	6.1	762.65	4	767.75	761.00	2.1	9,005	0.02%
2020/07/06	5	750.63	6	753.83	760.00	-1	9,093	-0.01%
2020/07/03	4	747.50	6	752.33	741.00	-2	9,133	-0.02%
2020/07/02	6	751.50	10	754.30	753.00	-4	9,191	-0.04%
2020/07/01	22	727.41	24	722.04	733.00	-2	9,239	-0.02%
2020/06/30	6	699.83	11	692.82	700.00	-5	9,140	-0.05%
2020/06/29	7	673.43	4	677.50	677.00	3	9,160	0.03%
2020/06/24	22	667.82	17	673.35	690.00	5	9,175	0.05%
2020/06/23	6	640.17	5	636.00	639.00	1	9,166	0.01%
2020/06/22	6	635.33	7	635.14	630.00	-1	9,280	-0.01%
2020/06/19	9	647.56	10	642.90	627.00	-1	9,347	-0.01%
2020/06/18	5	616.80	6	616.00	620.00	-1	9,180	-0.01%
2020/06/17	10	618.40	6	613.33	612.00	4	9,294	0.04%
2020/06/16	10	602.20	19	614.69	627.00	-9	9,253	-0.10%
2020/06/15	11	581.73	9	572.33	570.00	2	9,157	0.02%
2020/06/12	5	567.60	7	563.00	583.00	-2	9,291	-0.02%
2020/06/11	13	589.15	14	581.29	572.00	-1	9,417	-0.01%
2020/06/10	15	587.93	5	582.80	590.00	10	9,442	0.11%
2020/06/09	20	582.50	32	578.59	575.00	-12	9,519	-0.13%
2020/06/08	6	581.83	8	582.50	578.00	-2	9,576	-0.02%
2020/06/05	16	566.88	14	569.50	569.00	2	9,508	0.02%
2020/06/04	14	565.36	28	566.82	561.00	-14	9,544	-0.15%
2020/06/03	36	569.33	26	571.62	566.00	10	9,544	0.10%
2020/06/02	26	536.42	30	540.93	553.00	-4	9,336	-0.04%
2020/06/01	3	493.17	8	493.63	503.00	-5	9,186	-0.05%
2020/05/29	36	478.81	35	480.94	482.50	1	9,197	0.01%
2020/05/28	18	488.11	19	482.08	481.00	-1	9,267	-0.01%
2020/05/27	2	479.50	2	475.50	477.00	0	9,336	0.00%
2020/05/26	60	484.69	57	481.52	477.50	3	9,446	0.03%
2020/05/25	4	477.88	4	475.50	479.00	0	9,547	0.00%
2020/05/22	11	473.77	10	475.40	475.00	1	9,620	0.01%
2020/05/21	10	492.15	7	495.93	486.50	3	9,608	0.03%
2020/05/20	7	482.36	8	485.63	490.00	-1	9,650	-0.01%
2020/05/19	7	475.57	9	476.50	475.50	-2	9,728	-0.02%
2020/05/18	18	474.67	13	477.00	464.50	5	9,709	0.05%
2020/05/15	6	500.83	5	504.00	493.00	1	9,652	0.01%
2020/05/14	7	502.43	8	505.13	498.50	-1	9,603	-0.01%
2020/05/13	13	498.46	21	499.31	504.00	-8	9,530	-0.08%
2020/05/12	15	505.47	18	507.39	500.00	-3	9,510	-0.03%
2020/05/11	11	502.09	14	501.43	508.00	-3	9,533	-0.03%
2020/05/08	7	494.21	7	492.29	490.00	0	9,472	0.00%
2020/05/07	3	479.83	4	481.00	485.50	-1	9,440	-0.01%
2020/05/06	2	467.25	2	472.75	467.00	0	9,392	0.00%
2020/05/05	10	468.40	7	472.86	465.00	3	9,437	0.03%
2020/05/04	2	470.75	3.2	471.55	471.50	-1.2	9,433	-0.01%
2020/04/30	14	480.46	13	475.54	485.50	1	9,440	0.01%
2020/04/29	17	458.12	34.1	458.33	458.00	-17.1	9,384	-0.18%
2020/04/28	2	448.50	2	450.00	448.50	0	9,394	0.00%
2020/04/27	13	443.73	15	442.07	452.00	-2	9,447	-0.02%
2020/04/24	13	432.38	10	433.95	431.00	3	9,442	0.03%
2020/04/23	9	443.33	8	446.63	440.50	1	9,435	0.01%
2020/04/22	17	441.00	17	439.26	444.00	0	9,413	0.00%
2020/04/21	18	452.53	5	454.00	443.00	13	9,355	0.14%
2020/04/20	9	460.56	9	463.17	463.00	0	9,315	0.00%
2020/04/17	22	473.30	28	477.04	465.50	-6	9,337	-0.06%
2020/04/16	5	465.00	1	470.00	470.00	4	9,371	0.04%
2020/04/15	21	460.79	7	461.50	460.00	14	9,472	0.15%
2020/04/14	0	0.00	1	457.50	452.00	-1	9,522	-0.01%
2020/04/13	3	447.67	1	441.00	439.50	2	9,684	0.02%
2020/04/09	15	460.27	20	464.88	445.00	-5	9,862	-0.05%
2020/04/08	10	453.60	12	457.13	465.00	-2	9,795	-0.02%
2020/04/07	27	460.04	38	460.91	456.00	-11	9,855	-0.11%
2020/04/06	25.2	432.84	10	430.95	443.50	15.2	9,765	0.16%
2020/04/01	17	409.76	17	409.38	414.50	0	9,592	0.00%
2020/03/31	7	410.93	6	412.33	413.00	1	9,512	0.01%
2020/03/30	15	397.87	15	399.47	403.50	0	9,362	0.00%
2020/03/27	20	422.18	19	422.87	410.00	1	9,307	0.01%
2020/03/26	13	399.42	19	401.11	419.50	-6	9,148	-0.07%
2020/03/25	24	398.67	25	400.26	403.00	-1	9,014	-0.01%
2020/03/24	7	366.43	5	365.90	371.00	2	9,013	0.02%
2020/03/23	14	320.68	14	324.93	337.50	0	9,182	0.00%
2020/03/20	10	321.30	11	320.27	327.00	-1	9,121	-0.01%
2020/03/19	20	309.35	19	316.24	297.50	1	9,194	0.01%
2020/03/18	12	351.79	12	348.54	330.50	0	9,186	0.00%
2020/03/17	24	369.83	27	370.67	345.50	-3	9,132	-0.03%
2020/03/16	20	398.53	21	399.76	373.50	-1	9,172	-0.01%
2020/03/13	5	396.80	9	394.78	415.00	-4	9,244	-0.04%
2020/03/12	20	441.10	18	441.67	432.00	2	9,254	0.02%
2020/03/11	7	483.57	5	490.00	480.00	2	9,150	0.02%
2020/03/10	18	491.64	19	495.63	493.50	-1	9,218	-0.01%
2020/03/09	23	503.61	16	509.31	490.00	7	9,106	0.08%
2020/03/06	1	516.00	1	522.00	515.00	0	9,014	0.00%
2020/03/05	12	527.50	12	530.00	528.00	0	9,002	0.00%
2020/03/04	18	507.14	21	505.36	521.00	-3	8,965	-0.03%
2020/03/03	10	506.70	9	507.56	507.00	1	8,905	0.01%
2020/03/02	12	492.00	11	494.86	489.50	1	8,856	0.01%
2020/02/27	9	514.78	12	521.75	505.00	-3	8,719	-0.03%
2020/02/26	5	548.40	3	545.67	534.00	2	8,612	0.02%
2020/02/25	12	559.08	14	548.93	563.00	-2	8,514	-0.02%
2020/02/24	3	548.33	2	543.00	551.00	1	8,518	0.01%
2020/02/21	8	553.25	3	551.33	552.00	5	8,550	0.06%
2020/02/20	7	548.14	8	549.50	547.00	-1	8,498	-0.01%
2020/02/19	2	523.50	2	530.50	531.00	0	8,398	0.00%
2020/02/18	8	520.50	6	524.00	518.00	2	8,380	0.02%
2020/02/17	9	532.44	8	532.50	530.00	1	8,459	0.01%
2020/02/14	10	540.60	9	542.11	545.00	1	8,466	0.01%
2020/02/13	10	541.50	7	546.43	537.00	3	8,490	0.04%
2020/02/12	4	546.25	7	545.00	547.00	-3	8,550	-0.04%
2020/02/11	7	529.57	9	529.56	531.00	-2	8,481	-0.02%
2020/02/10	10	512.70	9	510.11	522.00	1	8,516	0.01%
2020/02/07	1	517.00	2	519.50	518.00	-1	8,532	-0.01%
2020/02/06	15	525.07	13	526.38	538.00	2	8,622	0.02%
2020/02/05	9	533.56	5	537.20	520.00	4	8,553	0.05%
2020/02/04	7	537.57	6	539.83	535.00	1	8,490	0.01%
2020/02/03	13	526.00	13	521.77	538.00	0	8,476	0.00%
2020/01/31	16	538.25	16	539.75	536.00	0	8,364	0.00%
2020/01/30	1	559.00	1	561.00	531.00	0	8,370	0.00%
2020/01/20	14	584.21	16	585.94	590.00	-2	8,304	-0.02%
2020/01/17	7	576.29	3	579.00	572.00	4	8,278	0.05%
2020/01/16	2	578.50	2	580.50	589.00	0	8,323	0.00%
2020/01/15	2	578.50	1	581.00	573.00	1	8,315	0.01%
2020/01/14	5	586.80	3	588.33	590.00	2	8,322	0.02%
2020/01/13	1	601.00	1	593.00	584.00	0	8,284	0.00%
2020/01/10	7	609.43	9	614.33	601.00	-2	8,273	-0.02%
2020/01/09	7	598.57	19	588.16	608.00	-12	8,201	-0.15%
2020/01/08	6	565.17	26	570.77	572.00	-20	8,170	-0.24%
2020/01/07	28	571.89	12	556.67	561.00	16	8,197	0.20%
2020/01/06	4	577.25	11.1	573.70	571.00	-7.1	8,113	-0.09%
2020/01/03	22	585.41	48	604.12	579.00	-26	8,316	-0.31%
2020/01/02	15.2	597.64	13.2	599.22	605.00	2.1	8,251	0.02%
2019/12/31	39.1	573.88	22.1	572.10	587.00	17	8,285	0.21%
2019/12/30	30	555.77	8	557.38	552.00	22	8,230	0.27%
2019/12/27	1	540.00	12	538.33	538.00	-11	8,409	-0.13%
2019/12/26	4	536.00	4	538.75	540.00	0	8,795	0.00%
2019/12/24	7	540.71	9.2	544.32	531.00	-2.2	8,969	-0.02%
2019/12/23	26	533.42	5.1	530.14	539.00	20.9	8,897	0.24%
2019/12/20	6	525.67	26	527.92	522.00	-20	8,849	-0.23%
2019/12/19	14.1	532.09	39	530.82	526.00	-24.9	8,823	-0.28%
2019/12/18	41	536.20	8	533.63	537.00	33	8,791	0.38%
2019/12/17	16	518.44	56	518.25	519.00	-40	8,616	-0.46%
2019/12/16	29	512.59	20	507.95	522.00	9	8,600	0.10%
2019/12/13	15	489.80	33	485.97	497.50	-18	8,505	-0.21%
2019/12/12	38	479.93	18	476.33	479.50	20	8,352	0.24%
2019/12/11	25	464.02	40	463.16	474.50	-15	8,276	-0.18%
2019/12/10	20	448.68	12	443.29	452.50	8	8,191	0.10%
2019/12/09	6	430.92	9	433.11	440.00	-3	8,232	-0.04%
2019/12/06	10	417.15	13	419.27	419.50	-3	8,427	-0.04%
2019/12/05	36	418.44	34	418.19	415.50	2	8,534	0.02%
2019/12/04	3	400.33	3	401.50	401.00	0	8,612	0.00%
2019/12/03	14	406.11	14	405.82	404.50	0	8,778	0.00%
2019/12/02	6	404.67	6	405.75	406.00	0	8,878	0.00%
2019/11/29	8	407.69	8	407.94	408.00	0	8,957	0.00%
2019/11/28	6	410.92	5	411.40	408.00	1	8,974	0.01%
2019/11/27	5	416.40	7	418.57	418.00	-2	9,088	-0.02%
2019/11/26	0	0.00	1	415.00	409.00	-1	9,124	-0.01%
2019/11/25	5	409.80	5	409.50	409.00	0	9,288	0.00%
2019/11/22	5	405.40	5	409.00	405.00	0	9,313	0.00%
2019/11/21	25	410.50	25	406.74	413.50	0	9,357	0.00%
2019/11/20	14	408.61	13	409.23	402.00	1	9,295	0.01%
2019/11/19	3.4	419.29	3	416.33	421.50	0.4	9,361	0.00%
2019/11/18	5	414.80	5	416.40	417.00	0	9,581	0.00%
2019/11/15	3	420.50	1	422.00	421.00	2	9,633	0.02%
2019/11/14	15	423.80	15	424.57	418.00	0	9,708	0.00%
2019/11/13	11	424.14	10	425.15	420.00	1	9,685	0.01%
2019/11/12	6	420.17	5	420.40	425.00	1	9,814	0.01%
2019/11/11	9	421.50	5	425.70	417.00	4	9,980	0.04%
2019/11/08	7	442.71	12	443.88	440.50	-5	10,042	-0.05%
2019/11/07	23	441.20	35	443.56	443.00	-12	10,167	-0.12%
2019/11/06	11	461.09	12	457.21	455.00	-1	10,477	-0.01%
2019/11/05	31	469.05	12	464.83	466.50	19	10,484	0.18%
2019/11/04	6	451.92	6	451.92	448.00	0	10,535	0.00%
2019/11/01	0	0.00	5	449.20	447.00	-5	10,629	-0.05%
2019/10/31	10	450.80	4	454.00	440.00	6	10,851	0.06%
2019/10/30	0	0.00	5	443.30	439.50	-5	10,941	-0.05%
2019/10/29	10	446.20	8	444.44	441.00	2	11,084	0.02%
2019/10/28	11	451.82	11	451.18	450.00	0	11,166	0.00%
2019/10/25	12	449.79	8	451.13	446.00	4	11,207	0.04%
2019/10/24	26	449.52	27	450.85	455.00	-1	11,237	-0.01%
2019/10/23	9	439.39	9	442.56	444.50	0	11,255	0.00%
2019/10/22	7	446.07	7	446.43	443.00	0	11,226	0.00%
2019/10/21	19	448.71	20	447.15	448.50	-1	11,230	-0.01%
2019/10/18	13	449.04	11	452.05	445.50	2	11,225	0.02%
2019/10/17	16	448.84	16	450.38	458.00	0	11,276	0.00%
2019/10/16	35	456.19	31	458.32	447.00	4	11,358	0.04%
2019/10/15	12	453.00	17	456.29	456.00	-5	11,372	-0.04%
2019/10/14	15	464.53	17	464.29	456.50	-2	11,351	-0.02%
2019/10/09	33	475.20	30	469.28	459.50	3	11,378	0.03%
2019/10/08	30	485.78	31	488.21	487.50	-1	11,335	-0.01%
2019/10/07	48	488.80	56	487.99	482.00	-8	11,456	-0.07%
2019/10/04	13	481.73	21	482.33	481.50	-8	11,430	-0.07%
2019/10/03	88	485.66	78	490.53	485.50	10	11,549	0.09%
2019/10/02	79	462.01	53	458.86	483.50	26	11,389	0.23%
2019/10/01	43	435.66	50	434.10	441.00	-7	11,125	-0.06%
2019/09/27	12	417.88	12	417.33	421.50	0	11,076	0.00%
2019/09/26	16	423.56	15	424.40	420.00	1	11,184	0.01%
2019/09/25	16	421.28	22	421.52	421.50	-6	11,333	-0.05%
2019/09/24	15	427.90	15	429.03	428.00	0	11,426	0.00%
2019/09/23	9	432.28	9	434.00	428.00	0	11,580	0.00%
2019/09/20	12	420.42	11	420.14	424.00	1	11,786	0.01%
2019/09/19	24	420.79	19	423.71	418.00	5	11,912	0.04%
2019/09/18	9	426.33	15	425.80	425.50	-6	11,968	-0.05%
2019/09/17	15	421.87	14	421.29	416.00	1	12,003	0.01%
2019/09/16	13	425.96	13	425.81	424.00	0	12,175	0.00%
2019/09/12	22	430.39	22	429.36	427.00	0	12,253	0.00%
2019/09/11	64	430.45	65	426.45	432.00	-1	12,379	-0.01%
2019/09/10	19	434.82	16	430.75	417.00	3	12,268	0.02%
2019/09/09	36	448.47	40	451.44	453.00	-4	12,079	-0.03%
2019/09/06	56	446.96	71	443.80	449.00	-15	12,043	-0.12%
2019/09/05	24	444.92	42	440.88	439.50	-18	12,006	-0.15%
2019/09/04	19	429.92	27	428.24	435.00	-8	12,055	-0.07%
2019/09/03	25	425.10	13	424.77	419.00	12	12,273	0.10%
2019/09/02	9	419.78	10	418.50	425.00	-1	12,332	-0.01%
2019/08/30	41	417.05	44	413.82	414.00	-3	12,454	-0.02%
2019/08/29	18	405.14	17	404.03	403.00	1	12,517	0.01%
2019/08/28	17	394.65	29	396.50	404.50	-12	12,637	-0.09%
2019/08/27	12	388.38	4	388.75	383.00	8	12,693	0.06%
2019/08/26	8	384.31	7	386.14	383.50	1	13,044	0.01%
2019/08/23	25	400.24	11	400.18	399.50	14	13,162	0.11%
2019/08/22	29	405.14	21	404.93	404.00	8	13,306	0.06%
2019/08/21	23	394.83	13	395.81	396.50	10	13,355	0.08%
2019/08/20	11	406.45	8	407.19	404.00	3	13,423	0.02%
2019/08/19	13	408.08	10	406.75	405.00	3	13,734	0.02%
2019/08/16	8	410.38	14	411.54	409.50	-6	13,853	-0.04%
2019/08/15	10	410.15	12	409.29	410.00	-2	13,996	-0.01%
2019/08/14	29	432.03	13	430.69	419.00	16	14,092	0.11%
2019/08/13	10	431.80	9	431.78	422.00	1	14,105	0.01%
2019/08/12	29	450.28	18	448.39	442.50	11	14,194	0.08%
2019/08/08	20	439.95	28	438.07	444.00	-8	14,186	-0.06%
2019/08/07	25	421.96	9	419.50	413.00	16	13,990	0.11%
2019/08/06	19	407.68	21	410.10	422.50	-2	14,126	-0.01%
2019/08/05	26	417.35	29	417.78	418.00	-3	14,113	-0.02%
2019/08/02	30	422.81	18	422.11	417.00	12	14,186	0.08%
2019/08/01	14	428.00	16	428.00	439.00	-2	14,170	-0.01%
2019/07/31	13	417.73	19	419.79	427.50	-6	14,146	-0.04%
2019/07/30	21	422.21	34	419.68	417.00	-13	14,191	-0.09%
2019/07/29	19	429.53	8	429.31	430.00	11	14,216	0.08%
2019/07/26	7	424.21	6	424.50	425.00	1	14,306	0.01%
2019/07/25	3	428.67	2	423.00	420.00	1	14,297	0.01%
2019/07/24	1	422.00	3	415.50	416.50	-2	14,255	-0.01%
2019/07/23	2	410.50	5	420.40	410.00	-3	14,406	-0.02%
2019/07/22	3	424.33	6	424.83	399.50	-3	14,461	-0.02%
2019/07/19	31	415.02	11	413.55	419.00	20	14,463	0.14%
2019/07/18	18	417.25	29	412.41	404.00	-11	14,359	-0.08%
2019/07/17	17	428.76	11	426.55	424.00	6	14,271	0.04%
2019/07/16	8	438.00	9	437.11	431.00	-1	14,222	-0.01%
2019/07/15	11	430.41	15	433.27	438.00	-4	14,271	-0.03%
2019/07/12	15	431.20	12	433.04	430.50	3	14,440	0.02%
2019/07/11	13	447.27	14	445.86	435.00	-1	14,510	-0.01%
2019/07/10	13	433.73	10	434.05	440.00	3	14,392	0.02%
2019/07/09	13	435.69	27	436.30	425.50	-14	14,305	-0.10%
2019/07/08	11	440.73	12	439.79	442.50	-1	14,198	-0.01%
2019/07/05	8	432.00	9	433.06	436.00	-1	14,144	-0.01%
2019/07/04	29	434.26	22	432.25	428.00	7	14,114	0.05%
2019/07/03	18	427.89	16	426.16	428.00	2	14,084	0.01%
2019/07/02	21	439.76	32	439.38	439.00	-11	14,111	-0.08%
2019/07/01	12	443.46	13	440.88	445.00	-1	13,994	-0.01%
2019/06/28	19	402.53	18	402.81	407.00	1	14,038	0.01%
2019/06/27	32	398.94	58	404.84	399.00	-26	14,040	-0.19%
2019/06/26	45	376.90	35	376.47	383.00	10	13,818	0.07%
2019/06/25	30	389.80	28	383.67	375.50	2	13,687	0.01%
2019/06/24	22	389.98	15	389.53	395.50	7	13,564	0.05%
2019/06/21	22	392.68	34	385.79	385.50	-12	13,535	-0.09%
2019/06/20	27	385.33	25	385.30	386.50	2	13,384	0.01%
2019/06/19	31	380.89	31	379.95	382.00	0	13,304	0.00%
2019/06/18	14	361.04	18	360.03	357.00	-4	13,075	-0.03%
2019/06/17	30	357.55	29	359.71	363.00	1	13,025	0.01%
2019/06/14	23	353.13	15	353.50	350.00	8	12,957	0.06%
2019/06/13	23	348.48	21	348.95	354.50	2	12,918	0.02%
2019/06/12	19	351.42	14	352.86	352.00	5	12,870	0.04%
2019/06/11	20	340.63	24	339.23	353.00	-4	12,828	-0.03%
2019/06/10	17	318.82	14	319.61	321.00	3	12,610	0.02%
2019/06/06	44	304.15	39	301.76	312.50	5	12,634	0.04%
2019/06/05	31	313.05	29	312.86	310.00	2	12,544	0.02%
2019/06/04	30	314.71	33	313.30	308.00	-3	12,469	-0.02%
2019/06/03	53	312.80	34	312.09	314.50	19	12,393	0.15%
2019/05/31	36	310.17	67	313.49	320.00	-31	12,296	-0.25%
2019/05/30	22	301.30	22	301.86	295.00	0	12,216	0.00%
2019/05/29	50	295.95	48	295.36	306.50	2	12,179	0.02%
2019/05/28	24	306.31	32	307.17	301.00	-8	12,141	-0.07%
2019/05/27	47	306.07	47	304.96	310.00	0	12,116	0.00%
2019/05/24	44	336.39	42	342.51	309.50	2	12,074	0.02%
2019/05/23	51	338.21	45	340.62	343.50	6	11,726	0.05%
2019/05/22	54	367.15	33	364.08	351.50	21	11,635	0.18%
2019/05/21	25	350.34	23	352.59	371.00	2	11,701	0.02%
2019/05/20	15	344.23	37	339.36	342.50	-22	11,708	-0.19%
2019/05/17	41	362.93	26	364.01	343.50	15	11,578	0.13%
2019/05/16	20	374.63	35	374.57	371.50	-15	11,340	-0.13%
2019/05/15	29	375.16	23	377.30	375.00	6	11,183	0.05%
2019/05/14	40	353.38	47	354.51	368.00	-7	11,043	-0.06%
2019/05/13	16	374.03	17	375.21	360.00	-1	10,827	-0.01%
2019/05/10	24	392.04	22	394.82	392.50	2	10,680	0.02%
2019/05/09	18	403.44	14	392.93	395.00	4	10,605	0.04%
2019/05/08	16	409.28	5	411.70	416.50	11	10,432	0.11%
2019/05/07	11	415.55	11	416.50	418.50	0	10,340	0.00%
2019/05/06	26	419.04	18	416.61	399.00	8	10,218	0.08%
2019/05/03	25	417.18	21	418.01	432.50	4	10,071	0.04%
2019/05/02	9	400.56	6	401.17	395.50	3	9,918	0.03%
2019/04/30	6	398.33	6	399.50	395.50	0	9,967	0.00%
2019/04/29	13	395.15	22	391.80	401.00	-9	10,102	-0.09%
2019/04/26	3	403.50	5	401.80	388.50	-2	10,081	-0.02%
2019/04/25	4	415.38	1	420.50	410.50	3	9,987	0.03%
2019/04/24	5	420.60	5	429.40	415.00	0	9,953	0.00%
2019/04/23	11	424.00	7	420.57	415.00	4	9,934	0.04%
2019/04/22	11	468.64	17	428.44	423.00	-6	9,873	-0.06%
2019/04/19	13	469.31	35	469.70	470.00	-22	9,900	-0.22%
2019/04/18	21	496.31	18	500.36	480.00	3	9,813	0.03%
2019/04/17	53	479.38	47	472.67	493.00	6	9,625	0.06%
2019/04/16	11	446.18	8	445.25	448.50	3	9,360	0.03%
2019/04/15	53	440.56	8	442.44	442.50	45	9,311	0.48%
2019/04/12	6	440.42	5	445.50	433.50	1	9,320	0.01%
2019/04/11	7	438.14	8	445.13	436.00	-1	9,236	-0.01%
2019/04/10	16	449.31	19	448.73	442.00	-3	9,196	-0.03%
2019/04/09	12	445.29	16	438.03	453.00	-4	9,104	-0.04%
2019/04/08	9	438.72	13	430.77	435.00	-4	9,014	-0.04%
2019/04/03	9	406.67	8	408.75	408.50	1	8,854	0.01%
2019/04/02	22	406.34	20	405.18	409.00	2	8,873	0.02%
2019/04/01	4	391.50	11	393.41	396.50	-7	8,692	-0.08%
2019/03/29	3	342.33	8	349.56	360.50	-5	8,477	-0.06%
2019/03/28	4	332.75	3	334.17	328.00	1	8,490	0.01%
2019/03/27	7	338.43	7	337.36	336.00	0	8,476	0.00%
2019/03/26	13	337.00	13	335.50	342.00	0	8,481	0.00%
2019/03/25	8	327.94	12	326.58	325.00	-4	8,393	-0.05%
2019/03/22	6	345.58	1	351.00	338.00	5	8,321	0.06%
2019/03/21	10	346.40	9	346.83	348.50	1	8,258	0.01%
2019/03/20	3	351.67	3	353.33	344.00	0	8,210	0.00%
2019/03/19	6	345.75	8	348.44	353.00	-2	8,154	-0.02%
2019/03/18	4	354.88	4	353.75	345.00	0	8,078	0.00%
2019/03/15	11	351.77	5	350.60	353.00	6	8,067	0.07%
2019/03/14	5	344.90	10	344.40	351.50	-5	7,993	-0.06%
2019/03/13	2	327.00	1	329.50	335.00	1	7,894	0.01%
2019/03/12	18	330.25	15	329.37	329.50	3	7,842	0.04%
2019/03/11	9	313.28	8	313.44	319.00	1	7,746	0.01%
2019/03/08	6	316.17	4	318.38	314.00	2	7,795	0.03%
2019/03/07	2	318.75	4	323.50	317.00	-2	7,748	-0.03%
2019/03/06	6	328.75	7	328.50	330.00	-1	7,777	-0.01%
2019/03/05	18	323.19	20	326.43	324.50	-2	7,768	-0.03%
2019/03/04	8	319.19	10	320.25	310.00	-2	7,597	-0.03%
2019/02/27	14	309.82	13	308.65	320.00	1	7,506	0.01%
2019/02/26	13	313.69	30	315.83	310.00	-17	7,458	-0.23%
2019/02/25	41	305.85	25	305.52	316.50	16	7,531	0.21%
2019/02/22	9	281.56	9	281.39	288.00	0	7,291	0.00%
2019/02/21	13	283.73	11	283.82	286.00	2	7,272	0.03%
2019/02/20	36	283.60	40	282.78	282.50	-4	7,163	-0.06%
2019/02/19	24	264.17	33	263.52	273.00	-9	6,942	-0.13%
2019/02/18	6	243.67	7	237.07	248.50	-1	6,742	-0.01%
2019/02/15	3	233.17	5	230.90	226.00	-2	6,734	-0.03%
2019/02/14	6	239.00	0	0.00	239.00	6	6,802	0.09%
2019/02/13	11	247.18	3	245.33	237.00	8	6,941	0.12%
2019/02/12	9	239.56	12	239.79	241.00	-3	7,012	-0.04%
2019/02/11	4	239.75	8	232.75	241.00	-4	7,180	-0.06%
2019/01/30	19	232.32	22	232.34	226.00	-3	7,493	-0.04%
2019/01/29	7	223.00	18	224.03	225.50	-11	7,628	-0.14%
2019/01/28	3	221.67	4	221.63	222.00	-1	7,698	-0.01%
2019/01/25	4	216.63	30	219.33	219.00	-26	7,921	-0.33%
2019/01/24	7	216.36	9	220.00	213.50	-2	7,971	-0.03%
2019/01/23	7	214.93	8	213.94	218.50	-1	8,048	-0.01%
2019/01/22	25	217.44	17	218.79	217.00	8	8,133	0.10%
2019/01/21	30	217.73	19	217.79	215.00	11	8,151	0.13%
2019/01/18	9	214.56	15	209.73	217.50	-6	8,066	-0.07%
2019/01/17	7	205.07	1	205.50	198.00	6	8,045	0.07%
2019/01/16	2	200.75	3	201.00	202.00	-1	8,166	-0.01%
2019/01/15	4	199.13	6	198.25	201.00	-2	8,231	-0.02%
2019/01/14	6	196.67	5	195.10	197.00	1	8,349	0.01%
2019/01/11	6	197.83	48	198.71	194.00	-42	8,486	-0.49%
2019/01/10	7	192.50	8	189.75	194.50	-1	8,483	-0.01%
2019/01/09	3	190.00	3	184.17	190.00	0	8,462	0.00%
2019/01/08	4	177.88	14	176.54	178.00	-10	8,422	-0.12%
2019/01/07	2	175.50	3	173.83	174.00	-1	8,440	-0.01%
2019/01/04	13	165.15	11	163.41	165.00	2	8,482	0.02%
2019/01/03	8	172.06	52	173.36	172.50	-44	8,447	-0.52%
2019/01/02	2	181.25	11	182.59	178.50	-9	8,528	-0.11%
2018/12/28	4	185.63	12	187.08	185.00	-8	8,564	-0.09%
2018/12/27	3	188.50	3	189.50	189.00	0	8,665	0.00%
2018/12/26	12	187.25	3	191.67	184.00	9	8,743	0.10%
2018/12/25	15	188.43	3	190.67	193.00	12	8,815	0.14%
2018/12/24	2	195.75	1	197.50	195.50	1	8,742	0.01%
2018/12/22	9	196.33	8	195.50	195.00	1	8,736	0.01%
2018/12/21	5	196.00	4	201.25	201.50	1	8,795	0.01%
2018/12/20	8	204.25	8	205.13	203.50	0	8,721	0.00%
2018/12/19	3	209.00	3	208.33	206.50	0	8,732	0.00%
2018/12/18	2	204.25	2	202.25	204.00	0	8,736	0.00%
2018/12/17	4	202.00	5	203.10	205.00	-1	8,854	-0.01%
2018/12/14	3	197.33	2	198.00	202.50	1	8,907	0.01%
2018/12/13	2	204.00	2	206.00	202.50	0	8,922	0.00%
2018/12/12	2	206.50	4	205.13	205.00	-2	8,982	-0.02%
2018/12/11	12	199.25	3	198.17	198.50	9	9,006	0.10%
2018/12/10	1	191.50	0	0.00	196.00	1	9,045	0.01%
2018/12/07	11	203.32	11	205.36	204.00	0	9,048	0.00%
2018/12/06	24	205.65	33	210.74	200.00	-9	9,049	-0.10%
2018/12/05	3	218.17	1	220.00	218.00	2	9,033	0.02%
2018/12/04	16	230.53	18	231.06	225.00	-2	9,052	-0.02%
2018/12/03	43	236.93	25	233.56	239.50	18	8,971	0.20%
2018/11/30	16	216.66	22	216.39	218.50	-6	8,906	-0.07%
2018/11/29	18	216.89	45	217.17	211.50	-27	8,816	-0.31%
2018/11/28	14	209.46	14	209.79	211.50	0	8,686	0.00%
2018/11/27	19	204.37	22	204.00	207.00	-3	8,602	-0.03%
2018/11/26	4	201.13	6	200.00	200.00	-2	8,479	-0.02%
2018/11/23	7	200.71	6	205.58	196.00	1	8,421	0.01%
2018/11/22	7	213.64	8	212.88	207.50	-1	8,323	-0.01%
2018/11/21	4	195.50	5	194.50	199.50	-1	8,129	-0.01%
2018/11/20	5	195.20	5	194.70	195.00	0	8,130	0.00%
2018/11/19	2	196.00	2	194.50	198.00	0	8,108	0.00%
2018/11/16	9	196.61	7	197.07	192.50	2	8,102	0.02%
2018/11/15	5	189.40	6	189.50	195.00	-1	8,036	-0.01%
2018/11/14	8	191.81	8	194.94	191.00	0	8,017	0.00%
2018/11/13	8	191.38	7	190.43	193.50	1	7,972	0.01%
2018/11/12	3	201.17	2	202.50	198.00	1	7,923	0.01%
2018/11/09	36	206.24	74	205.11	209.50	-38	7,860	-0.48%
2018/11/08	54	219.17	49	218.33	210.00	5	7,800	0.06%
2018/11/07	87	209.59	48	205.13	216.00	39	7,692	0.51%
2018/11/06	36	209.33	21	218.24	196.50	15	7,419	0.20%
2018/11/05	16	216.09	26	216.98	218.00	-10	7,174	-0.14%
2018/11/02	21	222.57	37	223.14	220.00	-16	7,164	-0.22%
2018/11/01	15	210.40	4	205.75	220.00	11	6,992	0.16%
2018/10/31	28	203.71	34	204.24	200.00	-6	6,914	-0.09%
2018/10/30	22	202.05	10	204.20	197.00	12	6,872	0.17%
2018/10/29	32	204.45	36	205.71	209.50	-4	6,826	-0.06%
2018/10/26	27	214.67	28	211.88	208.50	-1	6,785	-0.01%
2018/10/25	38	213.72	15	213.03	208.00	23	6,721	0.34%
2018/10/24	7	228.00	17	226.94	225.00	-10	6,621	-0.15%
2018/10/23	13	221.85	13	223.73	220.00	0	6,546	0.00%
2018/10/22	10	228.54	8	229.44	224.50	2	6,494	0.03%
2018/10/19	21	218.52	22	219.05	233.00	-1	6,403	-0.02%
2018/10/18	19	227.50	16	227.91	222.00	3	6,255	0.05%
2018/10/17	16	234.97	14	234.79	234.50	2	6,209	0.03%
2018/10/16	9	235.11	9	234.33	231.50	0	6,267	0.00%
2018/10/15	6	235.08	6	236.25	239.00	0	6,285	0.00%
2018/10/12	10	232.85	13	235.35	232.00	-3	6,295	-0.05%
2018/10/11	5	231.40	0	0.00	229.50	5	6,254	0.08%
2018/10/09	7	245.64	8	248.94	255.00	-1	6,277	-0.02%
2018/10/08	18	258.50	15	261.00	253.50	3	6,215	0.05%
2018/10/05	12	265.75	9	270.00	263.00	3	6,247	0.05%
2018/10/04	4	282.13	6	280.08	287.50	-2	6,207	-0.03%
2018/10/03	5	299.90	5	300.30	285.50	0	6,163	0.00%
2018/10/02	17	320.59	16	320.03	317.00	1	6,120	0.02%
2018/10/01	2	319.00	1	318.50	322.00	1	6,130	0.02%
2018/09/28	5	320.40	7	321.43	317.00	-2	6,263	-0.03%
2018/09/27	11	321.09	10	323.45	319.00	1	6,297	0.02%
2018/09/26	4	320.13	5	320.60	323.00	-1	6,242	-0.02%
2018/09/25	13	311.23	13	312.81	312.00	0	6,229	0.00%
2018/09/21	13	297.27	11	295.32	300.00	2	6,230	0.03%
2018/09/20	10	302.40	12	303.33	306.50	-2	6,185	-0.03%
2018/09/19	5	314.30	4	315.75	306.50	1	6,282	0.02%
2018/09/18	23	316.15	22	317.80	313.00	1	6,336	0.02%
2018/09/17	16	327.59	16	327.50	335.50	0	6,335	0.00%
2018/09/14	18	338.72	19	339.45	338.00	-1	6,328	-0.02%
2018/09/13	8	342.38	5	341.60	329.50	3	6,324	0.05%
2018/09/12	9	347.72	8	349.38	346.50	1	6,318	0.02%
2018/09/11	7	350.64	9	349.44	357.00	-2	6,439	-0.03%
2018/09/10	2	353.50	4	353.25	336.00	-2	6,425	-0.03%
2018/09/07	3	375.17	1	373.50	369.00	2	6,475	0.03%
2018/09/06	10	367.80	10	370.60	384.00	0	6,530	0.00%
2018/09/05	3	378.83	1	375.00	374.00	2	6,611	0.03%
2018/09/04	5	375.30	6	377.67	383.50	-1	6,736	-0.01%
2018/09/03	12	378.54	12	380.50	366.00	0	6,890	0.00%
2018/08/31	5	394.90	4	396.00	398.50	1	6,913	0.01%
2018/08/30	8	407.31	7	410.21	400.00	1	6,931	0.01%
2018/08/29	3	409.67	1	414.00	410.50	2	7,033	0.03%
2018/08/28	4	413.13	8	412.88	412.50	-4	7,129	-0.06%
2018/08/27	16	402.19	13	400.65	405.00	3	7,237	0.04%
2018/08/24	11	384.18	11	381.77	393.00	0	7,304	0.00%
2018/08/23	5	388.40	5	390.80	388.00	0	7,422	0.00%
2018/08/22	7	388.79	6	389.67	387.00	1	7,499	0.01%
2018/08/21	5	387.90	7	384.64	395.00	-2	7,592	-0.03%
2018/08/20	9	373.11	8	374.69	376.00	1	7,701	0.01%
2018/08/17	7	383.64	6	388.00	381.50	1	7,808	0.01%
2018/08/16	9	381.33	11	383.32	384.00	-2	8,003	-0.02%
2018/08/15	1	368.50	3	373.00	379.00	-2	8,127	-0.02%
2018/08/14	7	369.93	4	370.38	375.00	3	8,380	0.04%
2018/08/13	7.1	381.41	6	380.00	371.50	1.1	8,466	0.01%
2018/08/10	6	407.00	5	408.30	403.50	1	8,407	0.01%
2018/08/09	6	410.17	7	416.43	412.00	-1	8,436	-0.01%
2018/08/08	5	422.50	3	430.00	414.50	2	8,373	0.02%
2018/08/07	5	427.40	6	428.92	440.00	-1	8,350	-0.01%
2018/08/06	4	425.75	2	434.25	426.50	2	8,471	0.02%
2018/08/03	4	442.88	10	443.30	439.50	-6	8,485	-0.07%
2018/08/02	14	455.46	7	454.79	441.50	7	8,454	0.08%
2018/08/01	19	484.92	18	475.92	471.50	1	8,453	0.01%
2018/07/31	5	469.60	6	471.17	483.50	-1	8,453	-0.01%
2018/07/30	27	478.89	24	479.96	476.50	3	8,615	0.03%
2018/07/27	2	483.50	0	0.00	488.00	2	8,694	0.02%
2018/07/26	3	491.00	3	489.67	475.50	0	8,716	0.00%
2018/07/25	3	475.67	3	478.50	481.00	0	8,765	0.00%
2018/07/24	7	470.71	8	474.13	482.50	-1	8,867	-0.01%
2018/07/23	10	474.15	24	476.08	472.50	-14	8,844	-0.16%
2018/07/20	8	495.00	9	494.50	498.00	-1	8,845	-0.01%
2018/07/19	12	486.79	9	486.78	486.00	3	8,780	0.03%
2018/07/18	17	482.03	14	484.43	480.00	3	8,807	0.03%
2018/07/17	7	493.43	8	499.81	491.50	-1	8,803	-0.01%
2018/07/16	11	505.27	12	508.71	496.00	-1	8,821	-0.01%
2018/07/13	7	519.43	13	515.23	515.00	-6	8,829	-0.07%
2018/07/12	9	481.72	5	482.90	493.00	4	8,948	0.04%
2018/07/11	3	488.00	1	480.50	468.00	2	9,132	0.02%
2018/07/10	6	470.00	9	467.67	483.00	-3	9,265	-0.03%
2018/07/09	0	0.00	1	451.50	441.00	-1	9,371	-0.01%
2018/07/06	16	425.38	42	438.92	460.00	-26	9,430	-0.28%
2018/07/05	5	461.20	3	470.83	427.50	2	9,529	0.02%
2018/07/04	8	464.00	10	465.35	474.50	-2	9,617	-0.02%
2018/07/03	9	472.28	10	463.20	459.00	-1	9,590	-0.01%
2018/07/02	54	478.77	39	473.90	471.50	15	9,602	0.16%
2018/06/29	20	463.23	24	462.21	478.50	-4	9,542	-0.04%
2018/06/28	22	471.39	19	472.03	453.50	3	9,468	0.03%
2018/06/27	53	489.60	28	481.95	464.50	25	9,363	0.27%
2018/06/26	14	474.29	13	473.12	487.00	1	9,445	0.01%
2018/06/25	7	485.64	8	489.13	480.50	-1	9,483	-0.01%
2018/06/22	9	500.22	3	500.67	490.00	6	9,561	0.06%
2018/06/21	51	535.35	52	533.67	518.00	-1	9,698	-0.01%
2018/06/20	55	533.47	58	539.62	531.00	-3	9,699	-0.03%
2018/06/19	7	537.71	7	535.86	530.00	0	9,747	0.00%
2018/06/15	34	542.21	41	555.12	555.00	-7	9,803	-0.07%
2018/06/14	10	541.00	6	541.67	530.00	4	9,680	0.04%
2018/06/13	27	529.75	30.1	537.36	554.00	-3.1	9,603	-0.03%
2018/06/12	7	505.29	8	503.25	512.00	-1	9,598	-0.01%
2018/06/11	23	481.72	27	485.96	488.00	-4	9,538	-0.04%
2018/06/08	12	472.63	9	471.72	458.50	3	9,340	0.03%
2018/06/07	13	473.00	14	473.63	469.00	-1	9,285	-0.01%
2018/06/06	13	476.35	14	476.54	470.50	-1	9,237	-0.01%
2018/06/05	15	467.00	16	469.13	477.50	-1	9,155	-0.01%
2018/06/04	9	478.72	8	478.63	458.00	1	9,031	0.01%
2018/06/01	6	459.33	6	462.58	468.00	0	8,903	0.00%
2018/05/31	14	462.75	18	460.00	448.00	-4	8,808	-0.05%
2018/05/30	11	440.86	30	436.12	458.00	-19	8,669	-0.22%
2018/05/29	33	447.76	37	453.23	436.00	-4	8,553	-0.05%
2018/05/28	36	463.68	30	471.57	452.00	6	8,438	0.07%
2018/05/25	28	461.05	27	460.59	455.00	1	8,313	0.01%
2018/05/24	80	449.56	69	447.80	462.00	11	8,131	0.14%
2018/05/23	19	432.16	28	429.63	430.50	-9	7,872	-0.11%
2018/05/22	41	420.18	41	420.61	426.00	0	7,649	0.00%
2018/05/21	33	380.15	26	384.90	396.00	7	7,341	0.10%
2018/05/18	4	365.13	2	365.75	360.00	2	7,160	0.03%
2018/05/17	2	367.75	1	371.50	366.00	1	7,199	0.01%
2018/05/16	4	371.50	6	372.75	369.50	-2	7,201	-0.03%
2018/05/15	9	379.56	8	378.50	372.00	1	7,211	0.01%
2018/05/14	22	375.89	23	376.50	381.00	-1	7,210	-0.01%
2018/05/11	2	379.00	2	379.75	371.00	0	7,062	0.00%
2018/05/10	7	375.86	6	374.83	372.50	1	7,012	0.01%
2018/05/09	25	374.78	27	376.61	373.00	-2	7,094	-0.03%
2018/05/08	13	363.96	11	364.91	363.00	2	6,987	0.03%
2018/05/07	23	376.17	20	375.08	371.00	3	6,920	0.04%
2018/05/04	20	351.98	24	349.54	362.00	-4	6,744	-0.06%
2018/05/03	21	339.86	22	340.52	332.50	-1	6,614	-0.02%
2018/05/02	26	347.90	24	348.98	343.00	2	6,615	0.03%
2018/04/30	12	338.29	11	337.64	352.00	1	6,551	0.02%
2018/04/27	2	336.75	1	329.00	330.00	1	6,451	0.02%
2018/04/26	2	338.25	3	342.17	323.50	-1	6,430	-0.02%
2018/04/25	2	356.00	0	0.00	352.50	2	6,328	0.03%
2018/04/24	2	361.50	3	359.17	351.00	-1	6,296	-0.02%
2018/04/23	6	371.92	9	371.61	351.00	-3	6,216	-0.05%
2018/04/20	10	377.25	5	381.60	368.00	5	6,189	0.08%
2018/04/19	6	390.42	16	389.75	388.00	-10	6,190	-0.16%
2018/04/18	33	391.61	26	383.25	384.50	7	6,269	0.11%
2018/04/17	41	415.82	37	408.88	388.00	4	6,043	0.07%
2018/04/16	18	390.94	23	388.20	407.00	-5	5,798	-0.09%
2018/04/13	11	361.50	9	361.72	370.00	2	5,742	0.03%
2018/04/12	9	347.22	10	347.75	350.00	-1	5,665	-0.02%
2018/04/11	19	346.61	20	349.35	340.50	-1	5,593	-0.02%
2018/04/10	17	328.68	28	329.16	339.50	-11	5,379	-0.20%
2018/04/09	4	308.63	4	310.63	309.00	0	5,261	0.00%
2018/04/03	6	294.67	4	292.50	309.00	2	5,425	0.04%
2018/04/02	2	303.50	3	303.83	300.50	-1	5,461	-0.02%
2018/03/31	5	310.70	4	310.38	308.50	1	5,527	0.02%
2018/03/30	2	305.50	22	304.91	308.00	-20	5,568	-0.36%
2018/03/29	21	312.67	17	311.56	303.50	4	5,660	0.07%
2018/03/28	23	306.00	22	306.70	307.00	1	5,612	0.02%
2018/03/27	11	304.95	11	302.77	300.50	0	5,526	0.00%
2018/03/26	30	295.45	26.2	297.48	301.00	3.8	5,436	0.07%
2018/03/23	10	277.05	12	271.29	285.00	-2	5,268	-0.04%
2018/03/22	33	285.35	31	282.92	280.00	2	5,330	0.04%
2018/03/21	10	266.95	8	266.38	274.00	2	5,272	0.04%
2018/03/20	1	249.50	3	252.50	249.50	-2	5,218	-0.04%
2018/03/19	11	258.73	13	260.58	257.50	-2	5,274	-0.04%
2018/03/16	27	265.19	24	265.25	260.50	3	5,304	0.06%
2018/03/15	2	260.50	0	0.00	260.50	2	5,203	0.04%
2018/03/14	1	233.00	0	0.00	237.00	1	5,197	0.02%
2018/03/13	1	236.00	2	234.75	236.00	-1	5,386	-0.02%
2018/03/12	8	230.25	7	231.86	229.50	1	5,504	0.02%
2018/03/09	7	233.36	4	234.13	230.00	3	5,698	0.05%
2018/03/08	1	226.50	3	225.00	226.50	-2	5,782	-0.03%
2018/03/07	8	226.63	6	230.42	223.00	2	5,948	0.03%
2018/03/06	8	230.50	9	232.78	231.00	-1	6,161	-0.02%
2018/03/05	4	236.07	4	239.63	231.00	0	6,269	0.00%
2018/03/02	6	239.67	15	239.17	242.00	-9	6,322	-0.14%
2018/03/01	6	242.75	5	242.00	243.50	1	6,400	0.02%
2018/02/27	22	250.66	14	247.57	244.00	8	6,529	0.12%
2018/02/26	4	241.25	2	243.75	239.00	2	6,533	0.03%
2018/02/23	5	244.20	7	245.36	242.00	-2	6,767	-0.03%
2018/02/22	3	235.00	1	235.50	241.00	2	6,997	0.03%
2018/02/21	6	238.08	6	239.00	238.50	0	7,089	0.00%
2018/02/12	7	233.29	5	231.50	228.00	2	7,100	0.03%
2018/02/09	12	225.54	12	222.83	231.00	0	7,217	0.00%
2018/02/08	16	241.25	22	244.14	236.50	-6	7,170	-0.08%
2018/02/07	16	258.31	14	259.61	250.50	2	7,239	0.03%
2018/02/06	17	253.93	15	259.33	247.50	2	7,300	0.03%
2018/02/05	4	274.88	3	273.33	275.00	1	7,278	0.01%
2018/02/02	11	286.59	9	291.72	284.50	2	7,362	0.03%
2018/02/01	13	291.92	14	290.68	290.00	-1	7,417	-0.01%
2018/01/31	4	280.25	5	277.50	279.50	-1	7,463	-0.01%
2018/01/30	9	277.22	10	277.75	276.00	-1	7,506	-0.01%
2018/01/29	14	278.82	14	278.36	279.00	0	7,566	0.00%
2018/01/26	11	275.73	12	277.33	274.00	-1	7,700	-0.01%
2018/01/25	10	282.15	11	286.73	277.00	-1	7,813	-0.01%
2018/01/24	17	279.88	17	280.35	283.00	0	7,961	0.00%
2018/01/23	9	279.89	7	282.71	276.00	2	8,115	0.02%
2018/01/22	14	280.39	12	279.38	282.00	2	8,217	0.02%
2018/01/19	8	282.75	8	284.06	282.00	0	8,376	0.00%
2018/01/18	3	289.17	3	290.67	286.00	0	8,522	0.00%
2018/01/17	9	289.11	8	290.56	287.00	1	8,647	0.01%
2018/01/16	4	290.63	11	288.68	292.00	-7	8,791	-0.08%
2018/01/15	13	290.96	10	294.25	284.00	3	8,859	0.03%
2018/01/12	18	297.72	18	297.19	294.00	0	8,879	0.00%
2018/01/11	9	279.83	9	280.56	281.00	0	8,829	0.00%
2018/01/10	3	281.50	3	282.17	280.00	0	9,134	0.00%
2018/01/09	10	287.35	12	289.75	284.00	-2	9,232	-0.02%
2018/01/08	7	278.57	26.1	278.01	285.00	-19.1	9,126	-0.21%
2018/01/05	25.1	274.24	3	276.33	274.50	22.1	9,065	0.24%
2018/01/04	24	277.25	26	279.96	280.50	-2	9,107	-0.02%
2018/01/03	7	279.36	6	281.92	275.50	1	9,168	0.01%
2018/01/02	16	273.16	28.1	274.40	280.00	-12.1	9,165	-0.13%