玉晶光 (3406)-統一-城中券商分點個股進出

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
516
漲跌
▼19
漲幅
-3.55%
成交量
2,154張
產業
上市光電類股
1047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－統一-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/06	1	526.93	1	519.00	516.00	0	2,515	0.00%
2024/09/05	1	530.00	1	530.00	535.00	0	2,608	0.00%
2024/09/04	0	0.00	1	522.00	525.00	-1	2,619	-0.04%
2024/09/02	8	572.00	0	0.00	558.00	8	2,676	0.30%
2024/08/30	1	585.00	0	0.00	565.00	1	2,701	0.04%
2024/08/29	0	0.00	2.1	541.32	578.00	-2.1	2,662	-0.08%
2024/08/28	2	533.00	3	527.67	528.00	-1	2,586	-0.04%
2024/08/27	3	526.00	2	529.50	532.00	1	2,616	0.04%
2024/08/22	1	529.00	2	532.00	529.00	-1	2,705	-0.04%
2024/08/21	1	530.00	0	0.00	530.00	1	2,711	0.04%
2024/08/16	0	521.00	8.1	519.41	519.00	-8.1	2,766	-0.29%
2024/08/15	2	521.00	44	519.45	513.00	-42	2,805	-1.50%
2024/08/14	52	515.14	0	0.00	517.00	52	2,839	1.83%
2024/08/13	0.1	521.00	0.3	524.46	532.00	-0.3	2,812	-0.01%
2024/08/12	0	0.00	1	504.00	508.00	-1	2,820	-0.04%
2024/08/09	1.1	500.18	0	0.00	497.00	1.1	2,932	0.04%
2024/08/08	0	0.00	0.1	515.00	501.00	-0.1	2,954	0.00%
2024/08/05	0	458.00	0	0.00	453.00	0	2,879	0.00%
2024/08/02	0	521.00	0	0.00	503.00	0	2,851	0.00%
2024/07/30	0.1	527.00	0	0.00	527.00	0.1	2,882	0.00%
2024/07/29	0	0.00	51	521.88	512.00	-51	2,845	-1.79%
2024/07/26	52	530.92	1	532.00	521.00	51	2,835	1.80%
2024/07/23	0	0.00	0.1	572.50	574.00	-0.1	2,810	0.00%
2024/07/22	0.1	570.00	0	0.00	572.00	0.1	2,812	0.00%
2024/07/18	0	583.00	0	0.00	590.00	0	2,789	0.00%
2024/07/17	0.1	602.02	0	0.00	605.00	0.1	2,766	0.00%
2024/07/16	0	0.00	0.1	612.00	612.00	-0.1	2,735	0.00%
2024/07/15	0	0.00	1	611.00	609.00	-1	2,734	-0.04%
2024/07/12	2	611.50	2	611.50	613.00	0	2,708	0.00%
2024/07/11	0.2	626.07	2	633.00	600.00	-1.8	2,674	-0.07%
2024/07/09	0	0.00	1	611.00	614.00	-1	2,623	-0.04%
2024/07/05	0.3	619.47	1	611.00	611.00	-0.7	2,592	-0.03%
2024/07/04	12.1	647.94	21	635.52	632.00	-8.9	2,525	-0.35%
2024/07/03	7	669.71	1	675.00	662.00	6	2,466	0.24%
2024/07/02	6	665.83	1.1	663.09	662.00	4.9	2,459	0.20%
2024/07/01	2	653.00	13	664.23	656.00	-11	2,467	-0.45%
2024/06/28	13	662.00	13	673.69	662.00	0	2,463	0.00%
2024/06/27	0	0.00	36	669.50	663.00	-36	2,464	-1.46%
2024/06/26	36	668.33	64	673.63	668.00	-28	2,493	-1.12%
2024/06/25	56	669.20	17	644.54	675.00	39	2,485	1.57%
2024/06/24	18	659.17	7	656.14	650.00	11	2,487	0.44%
2024/06/21	24	639.54	1	645.00	645.00	23	2,569	0.90%
2024/06/20	3	633.33	2	633.50	637.00	1	2,604	0.04%
2024/06/19	1	626.00	2	632.00	626.00	-1	2,630	-0.04%
2024/06/18	2	625.50	19	633.00	630.00	-17	2,680	-0.63%
2024/06/17	2.1	630.85	39	633.36	628.00	-36.9	2,777	-1.33%
2024/06/14	26	627.69	2	618.02	630.00	24	2,729	0.88%
2024/06/13	9	596.56	9	591.00	599.00	0	2,678	0.00%
2024/06/12	12	586.00	8	587.38	591.00	4	2,641	0.15%
2024/06/11	24	553.21	172	543.67	545.00	-148	2,592	-5.71%	大賣/鉅額交易
2024/06/07	83	561.22	5	559.00	553.00	78	2,574	3.03%
2024/06/06	47	554.66	59	541.68	549.00	-12	2,544	-0.47%
2024/06/05	29	546.52	0	0.00	551.00	29	2,502	1.16%
2024/06/04	18	540.06	0	0.00	535.00	18	2,473	0.73%
2024/06/03	4	534.75	7	532.14	532.00	-3	2,468	-0.12%
2024/05/31	6	543.50	25	533.52	530.00	-19	2,462	-0.77%
2024/05/30	19	538.21	0	0.00	538.00	19	2,442	0.78%
2024/05/29	62	537.39	0	530.25	535.00	62	2,419	2.56%
2024/05/28	0	0.00	10	505.30	513.00	-10	2,383	-0.42%
2024/05/27	0	0.00	1	519.00	517.00	-1	2,373	-0.04%
2024/05/24	1	526.00	0	0.00	526.00	1	2,387	0.04%
2024/05/23	10	530.00	1	531.00	533.00	9	2,436	0.37%
2024/05/22	1	536.00	0	0.00	518.00	1	2,385	0.04%
2024/05/20	0	0.00	3	539.97	540.00	-3	2,324	-0.13%
2024/05/17	0	0.00	0	525.00	530.00	0	2,314	0.00%
2024/05/16	0	510.00	0	0.00	524.00	0	2,330	0.00%
2024/05/15	7	523.14	15	525.67	513.00	-8	2,304	-0.35%
2024/05/14	0	0.00	6	476.92	488.50	-6	2,209	-0.27%
2024/05/07	2	453.50	0.3	454.00	453.00	1.7	2,178	0.08%
2024/05/03	2	454.00	3	451.86	460.00	-1	2,173	-0.05%
2024/05/02	0	0.00	1	439.50	437.50	-1	2,155	-0.05%
2024/04/30	1	441.00	3	441.67	441.00	-2	2,200	-0.09%
2024/04/29	1	435.00	1	434.00	435.00	0	2,240	0.00%
2024/04/26	2	429.50	4	428.25	424.50	-2	2,251	-0.09%
2024/04/24	1	433.50	1	427.00	433.50	0	2,248	0.00%
2024/04/23	1	420.00	1	422.00	420.00	0	2,268	0.00%
2024/04/22	1	424.50	1	420.50	415.00	0	2,293	0.00%
2024/04/19	2	437.50	1	428.00	424.00	1	2,292	0.04%
2024/04/16	3	438.00	1	445.00	442.00	2	2,295	0.09%
2024/04/15	2	465.25	0	0.00	458.50	2	2,307	0.09%
2024/04/12	5	477.30	4	486.13	472.00	1	2,314	0.04%
2024/04/11	2	469.50	0	0.00	472.50	2	2,328	0.09%
2024/04/10	2	479.00	1	482.00	479.00	1	2,341	0.04%
2024/04/09	5	478.40	2	478.02	477.00	3	2,356	0.13%
2024/04/03	1	479.00	1	479.50	474.00	0	2,345	0.00%
2024/04/01	5	486.10	0	0.00	489.50	5	2,317	0.22%
2024/03/29	4	499.13	2	495.75	496.00	2	2,294	0.09%
2024/03/28	3	505.00	4	510.25	509.00	-1	2,262	-0.04%
2024/03/27	2	506.50	2	503.75	505.00	0	2,234	0.00%
2024/03/26	12	510.00	15	516.86	499.00	-3	2,166	-0.14%
2024/03/25	0	489.00	2	491.00	493.00	-2	2,049	-0.10%
2024/03/22	1	479.00	5.1	470.08	482.50	-4.1	2,013	-0.20%
2024/03/21	3	470.67	8.1	471.20	476.00	-5.1	1,981	-0.26%
2024/03/20	3	449.83	6.1	454.34	462.50	-3.1	1,906	-0.16%
2024/03/19	0	0.00	1	419.00	423.00	-1	1,900	-0.05%
2024/03/18	1	422.50	5	425.70	428.00	-4	1,948	-0.21%
2024/03/15	2	420.00	4	421.88	417.50	-2	1,956	-0.10%
2024/03/14	9	414.22	3	418.67	418.50	6	1,927	0.31%
2024/03/12	4	408.75	2	408.50	408.50	2	1,846	0.11%
2024/03/07	0	0.00	0.1	404.00	401.50	-0.1	1,835	-0.01%
2024/03/06	0	0.00	1	409.50	409.50	-1	1,837	-0.05%
2024/03/05	1	412.50	1	414.50	412.00	0	1,847	0.00%
2024/03/04	5.1	425.99	0.1	426.00	420.50	5	1,858	0.27%
2024/03/01	7	430.64	7	426.21	426.00	0	1,876	0.00%
2024/02/27	9	430.54	55	423.95	427.00	-46	1,906	-2.41%
2024/02/26	50.1	427.20	2	426.75	429.00	48.1	1,939	2.48%
2024/02/23	0.1	410.22	0	0.00	409.50	0.1	1,926	0.01%
2024/02/22	0.1	414.00	0	0.00	415.00	0.1	1,962	0.01%
2024/02/21	1	413.50	0.2	413.00	411.50	0.9	1,991	0.04%
2024/02/19	1	417.50	2	419.75	420.00	-1	1,947	-0.05%
2024/02/16	1	409.50	2	410.50	409.00	-1	1,924	-0.05%
2024/02/15	0	0.00	1.1	398.19	407.00	-1.1	1,964	-0.05%
2024/02/01	1.1	395.13	0	0.00	395.00	1.1	1,941	0.06%
2024/01/26	0	403.00	0	404.00	402.50	0	1,995	0.00%
2024/01/25	1	407.50	1	404.00	402.00	0	2,006	0.00%
2024/01/24	0.1	408.00	0	0.00	406.50	0.1	1,988	0.01%
2024/01/23	1	424.00	1	421.50	423.00	0	1,957	0.00%
2024/01/22	1	408.00	2	408.50	414.00	-1	1,903	-0.05%
2024/01/19	2	404.75	1	402.50	403.50	1	1,878	0.05%
2024/01/17	0	0.00	0	402.50	398.50	0	1,874	0.00%
2024/01/16	0	391.00	1	398.00	401.00	-1	1,845	-0.05%
2024/01/15	1	394.00	0	398.00	394.00	1	1,820	0.05%
2024/01/12	2	395.75	3	397.17	397.00	-1	1,819	-0.05%
2024/01/10	1	393.01	1	394.00	393.00	0	1,815	0.00%
2024/01/09	1.1	390.24	1	402.50	390.00	0.1	1,817	0.00%
2024/01/08	1	396.00	7	399.29	396.00	-6	1,796	-0.33%
2024/01/05	1	402.00	1	402.00	401.50	0	1,794	0.00%
2024/01/04	2	424.75	2	421.75	420.50	0	1,776	0.00%
2024/01/03	0.1	422.00	0	0.00	421.50	0.1	1,778	0.00%
2024/01/02	2	422.75	4.1	423.73	422.00	-2.1	1,771	-0.12%
2023/12/29	5.1	416.55	3	416.50	420.50	2.1	1,771	0.12%
2023/12/28	0	0.00	1	408.00	407.50	-1	1,760	-0.06%
2023/12/27	0	0.00	1	410.00	410.00	-1	1,754	-0.06%
2023/12/26	2	410.50	6	411.33	411.00	-4	1,749	-0.23%
2023/12/22	0	0.00	3	405.00	405.00	-3	1,745	-0.17%
2023/12/21	0	0.00	3	407.67	406.50	-3	1,734	-0.17%
2023/12/20	0	0.00	6	411.58	409.50	-6	1,745	-0.34%
2023/12/19	2	416.50	0	0.00	412.50	2	1,744	0.11%
2023/12/18	4	423.88	5	420.80	421.50	-1	1,749	-0.06%
2023/12/15	17	430.24	2	428.00	428.00	15	1,753	0.86%
2023/12/14	2	426.00	70	427.49	428.00	-68	1,762	-3.86%
2023/12/13	0	0.00	0	415.00	415.00	0	1,682	0.00%
2023/12/11	0	0.00	15	396.00	395.00	-15	1,603	-0.94%
2023/12/08	0	0.00	1	396.50	395.00	-1	1,616	-0.06%
2023/12/05	1	397.00	0	0.00	397.00	1	1,660	0.06%
2023/12/04	0	0.00	2	396.50	391.00	-2	1,652	-0.12%
2023/11/30	0	0.00	5	400.00	400.00	-5	1,664	-0.30%
2023/11/28	1	406.50	4	404.63	403.00	-3	1,630	-0.18%
2023/11/27	7	406.00	1	408.50	401.50	6	1,604	0.37%
2023/11/24	0	0.00	2	401.00	401.50	-2	1,579	-0.13%
2023/11/23	2	401.00	6	399.08	400.00	-4	1,582	-0.25%
2023/11/21	10	399.30	0	0.00	396.50	10	1,473	0.68%
2023/11/20	0	0.00	0.1	390.00	396.50	-0.1	1,436	-0.01%
2023/11/17	0	386.00	1	386.00	387.50	-1	1,404	-0.07%
2023/11/16	0	0.00	2	385.25	383.50	-2	1,399	-0.14%
2023/11/15	2.1	383.50	17	382.76	382.50	-14.9	1,401	-1.07%
2023/11/14	4	381.77	2	384.00	383.50	2	1,388	0.15%
2023/11/13	1	390.00	2	390.00	392.00	-1	1,353	-0.07%
2023/11/10	2	384.00	0	0.00	385.50	2	1,358	0.15%
2023/11/09	0	0.00	2	390.00	390.00	-2	1,360	-0.15%
2023/11/08	3	380.34	1	383.00	384.00	2	1,376	0.15%
2023/11/07	1	391.50	2	392.50	392.00	-1	1,326	-0.08%
2023/11/03	0	387.00	0	0.00	386.00	0	1,348	0.00%
2023/11/02	0	0.00	3	390.33	391.00	-3	1,371	-0.22%
2023/11/01	0	0.00	1	385.00	385.50	-1	1,382	-0.07%
2023/10/30	0	0.00	1	377.50	377.00	-1	1,450	-0.07%
2023/10/27	1	376.00	0	0.00	376.00	1	1,489	0.07%
2023/10/25	0	0.00	1	388.00	386.00	-1	1,493	-0.07%
2023/10/20	2	381.00	0	0.00	383.50	2	1,526	0.13%
2023/10/19	2	383.75	2	384.00	383.50	0	1,544	0.00%
2023/10/18	1	374.00	0	0.00	375.50	1	1,546	0.06%
2023/10/16	2	381.50	0	0.00	383.50	2	1,571	0.13%
2023/10/13	1	390.00	1.5	389.41	389.00	-0.5	1,579	-0.03%
2023/10/12	1	395.00	3	389.83	395.00	-2	1,585	-0.13%
2023/10/11	1	386.00	0	0.00	385.50	1	1,611	0.06%
2023/10/06	1	386.00	0	0.00	386.00	1	1,618	0.06%
2023/10/05	0	0.00	1	382.00	385.00	-1	1,644	-0.06%
2023/10/03	1	372.00	0	0.00	372.50	1	1,789	0.06%
2023/10/02	0	0.00	1	374.00	374.00	-1	1,869	-0.05%
2023/09/28	1	369.00	0	0.00	368.00	1	1,979	0.05%
2023/09/21	0	368.50	0	0.00	367.50	0	2,002	0.00%
2023/09/20	1	379.50	0	0.00	379.50	1	1,975	0.05%
2023/09/14	0	387.50	3	389.17	391.50	-3	1,901	-0.16%
2023/09/13	0	380.00	0	0.00	379.00	0	1,892	0.00%
2023/09/12	0	0.00	0	388.00	388.00	0	1,897	0.00%
2023/09/11	2	384.00	0	0.00	383.50	2	1,911	0.10%
2023/09/07	0	391.68	0	0.00	391.00	0	1,899	0.00%
2023/09/06	0	0.00	1	397.50	399.50	-1	1,905	-0.05%
2023/09/05	1	397.00	1	396.00	397.00	0	1,946	0.00%
2023/09/01	2	383.00	2	386.00	383.50	0	1,961	0.00%
2023/08/31	20	385.50	20	381.00	383.00	0	2,121	0.00%
2023/08/21	0	380.00	1	378.50	376.00	-1	2,435	-0.04%
2023/08/18	0	368.00	0	0.00	371.00	0	2,436	0.00%
2023/08/17	1	357.00	2	368.00	373.00	-1	2,426	-0.04%
2023/08/16	1	358.00	0	0.00	360.00	1	2,419	0.04%
2023/08/15	1	363.01	1	367.00	363.50	0	2,455	0.00%
2023/08/14	1	376.43	0.2	370.00	365.50	0.9	2,485	0.03%
2023/08/10	0	387.00	0	0.00	384.50	0	2,540	0.00%
2023/08/09	0	0.00	2	395.00	395.50	-2	2,530	-0.08%
2023/08/08	2	388.00	0	0.00	389.00	2	2,519	0.08%
2023/08/04	0	392.83	0	0.00	390.00	0	2,466	0.00%
2023/08/02	0	406.79	1	409.00	406.50	-1	2,430	-0.04%
2023/08/01	0	400.09	0	0.00	402.00	0	2,387	0.00%
2023/07/31	0	394.33	0	0.00	392.50	0	2,352	0.00%
2023/07/28	5	389.50	0	0.00	391.50	5	2,347	0.21%
2023/07/27	2	389.00	2	391.00	390.50	0	2,354	0.00%
2023/07/26	0	0.00	8	396.00	395.00	-8	2,348	-0.34%
2023/07/25	0	0.00	5	396.50	395.50	-5	2,339	-0.21%
2023/07/13	1	420.00	0	0.00	414.00	1	2,248	0.04%
2023/07/12	0	0.00	2	419.25	417.50	-2	2,242	-0.09%
2023/07/11	2	415.75	1.1	415.00	426.00	0.9	2,216	0.04%
2023/07/10	9	425.28	18.1	424.53	420.50	-9.1	2,188	-0.42%
2023/07/07	5	415.00	6	418.58	415.00	-1	2,097	-0.05%
2023/07/06	7.1	410.90	8	414.31	406.50	-0.9	2,017	-0.04%
2023/07/05	6	406.50	8	403.38	403.00	-2	1,904	-0.11%
2023/07/04	1	404.50	0	0.00	404.50	1	1,877	0.05%
2023/07/03	5	399.50	0	0.00	399.50	5	1,871	0.27%
2023/06/29	5	397.00	0	0.00	397.00	5	1,897	0.26%
2023/06/26	1	404.50	3	398.67	399.50	-2	1,925	-0.10%
2023/06/21	2	391.00	0	0.00	389.50	2	1,964	0.10%
2023/06/20	0	0.00	1	397.00	394.50	-1	1,976	-0.05%
2023/06/16	1	399.50	3	400.67	397.50	-2	1,993	-0.10%
2023/06/15	2	395.00	0	0.00	397.50	2	1,975	0.10%
2023/06/14	1	403.00	2	401.75	401.00	-1	1,967	-0.05%
2023/06/12	1	401.00	0.1	400.50	398.50	0.9	1,987	0.05%
2023/06/09	5	397.90	3	395.83	399.00	2	1,979	0.10%
2023/06/08	1	388.50	3	388.17	387.50	-2	1,948	-0.10%
2023/06/06	7.1	396.40	4	392.13	388.00	3.1	1,946	0.16%
2023/06/05	6	420.50	7	420.86	421.50	-1	1,844	-0.06%
2023/06/02	0	0.00	6	404.67	400.50	-6	1,810	-0.33%
2023/06/01	0	0.00	1	413.00	406.00	-1	1,913	-0.05%
2023/05/31	2	410.00	3	407.50	408.00	-1	1,902	-0.05%
2023/05/30	2	409.25	7	410.79	408.50	-5	1,888	-0.26%
2023/05/25	5	395.50	0	0.00	396.00	5	1,827	0.27%
2023/05/24	1	393.00	1	393.50	393.50	0	1,845	0.00%
2023/05/22	0	0.00	2	386.50	390.00	-2	1,895	-0.11%
2023/05/19	2	391.75	0	0.00	390.00	2	1,890	0.11%
2023/05/18	0	0.00	0.2	399.00	399.50	-0.2	1,861	-0.01%
2023/05/17	1	396.50	31	397.90	393.50	-30	1,872	-1.60%
2023/05/16	37	399.69	12	398.04	394.00	25	1,903	1.31%
2023/05/11	2	377.00	1	378.00	377.00	1	1,862	0.05%
2023/05/10	3	375.00	0	0.00	378.00	3	1,878	0.16%
2023/05/08	0	0.00	3	383.00	383.00	-3	1,887	-0.16%
2023/04/28	15	372.50	1	373.00	370.50	14	1,973	0.71%
2023/04/27	1	369.00	0	0.00	368.00	1	1,987	0.05%
2023/04/26	3	356.50	0	0.00	361.50	3	1,996	0.15%
2023/04/25	6	370.00	9	355.72	356.00	-3	2,046	-0.15%
2023/04/21	3	382.50	3	371.67	371.00	0	2,062	0.00%
2023/04/20	3	384.50	2	385.50	382.00	1	2,080	0.05%
2023/04/18	1	395.00	1	395.50	390.00	0	2,174	0.00%
2023/04/17	0	0.00	1	395.00	393.00	-1	2,183	-0.05%
2023/04/14	3	389.50	0	0.00	389.00	3	2,211	0.14%
2023/04/13	5	394.40	3	397.33	390.00	2	2,213	0.09%
2023/04/12	0.2	393.00	4	391.25	392.50	-3.8	2,204	-0.17%
2023/04/11	1	383.00	0	0.00	383.00	1	2,215	0.05%
2023/04/10	2	382.50	0	0.00	381.50	2	2,251	0.09%
2023/03/31	2	388.00	3	385.50	385.50	-1	2,234	-0.04%
2023/03/24	4	401.25	2	409.00	395.00	2	2,310	0.09%
2023/03/23	0	0.00	4	402.63	403.00	-4	2,254	-0.18%
2023/03/22	1	398.00	0	0.00	395.50	1	2,258	0.04%
2023/03/20	0	0.00	5	390.50	392.00	-5	2,265	-0.22%
2023/03/17	5	391.50	0	0.00	393.00	5	2,298	0.22%
2023/03/15	1	393.00	1	400.00	392.00	0	2,336	0.00%
2023/03/13	1	383.00	4	380.13	387.50	-3	2,341	-0.13%
2023/03/10	1	389.00	0	0.00	389.00	1	2,342	0.04%
2023/03/09	1	403.00	0	0.00	400.50	1	2,365	0.04%
2023/03/08	6	408.00	1	406.50	403.50	5	2,406	0.21%
2023/03/07	31.2	420.85	24	419.25	416.00	7.2	2,376	0.30%
2023/03/06	2	423.75	8	422.75	420.50	-6	2,325	-0.26%
2023/03/03	3	403.00	3	405.50	402.50	0	2,236	0.00%
2023/03/02	1	398.00	0	0.00	399.50	1	2,249	0.04%
2023/03/01	2	384.50	0.2	390.00	394.50	1.8	2,397	0.08%
2023/02/24	1.3	394.46	1	388.00	389.00	0.3	2,430	0.01%
2023/02/23	1	398.00	4	396.50	393.00	-3	2,465	-0.12%
2023/02/22	0.2	387.00	0	0.00	391.00	0.2	2,505	0.01%
2023/02/21	2	399.50	7	397.50	394.50	-5	2,647	-0.19%
2023/02/20	5	389.00	0	0.00	389.00	5	2,677	0.19%
2023/02/17	2	389.00	0	0.00	387.50	2	2,797	0.07%
2023/02/16	0	0.00	0.2	392.50	391.50	-0.2	2,863	-0.01%
2023/02/15	0	0.00	1	390.50	392.00	-1	2,959	-0.03%
2023/02/14	1	389.50	0.2	390.00	388.00	0.8	2,976	0.03%
2023/02/02	0	0.00	1	380.00	380.00	-1	3,248	-0.03%
2023/01/13	7	339.79	7	343.93	342.50	0	3,417	0.00%
2023/01/10	1	353.00	2	353.50	352.50	-1	3,495	-0.03%
2023/01/09	3	354.50	0	0.00	360.50	3	3,543	0.08%
2023/01/06	5	348.40	7	349.57	350.50	-2	3,579	-0.06%
2023/01/05	1	364.00	0	0.00	364.50	1	3,575	0.03%
2023/01/04	1	356.50	0	0.00	360.00	1	3,612	0.03%
2022/12/30	0.1	345.00	0	0.00	335.50	0.1	3,666	0.00%
2022/12/29	0	0.00	0.1	341.50	343.50	-0.1	3,710	0.00%
2022/12/27	0.1	368.00	0	0.00	368.50	0.1	3,772	0.00%
2022/12/26	0	0.00	1	364.00	363.50	-1	3,826	-0.03%
2022/12/23	1	361.50	1	364.00	364.00	0	3,959	0.00%
2022/12/20	1.1	375.27	1	371.00	367.00	0.1	4,226	0.00%
2022/12/19	1	352.00	4	359.50	376.00	-3	4,268	-0.07%
2022/12/14	0	0.00	0.1	381.00	383.50	-0.1	4,272	0.00%
2022/12/12	0.1	366.50	0	0.00	374.00	0.1	4,279	0.00%
2022/12/09	1	366.50	0	0.00	366.50	1	4,289	0.02%
2022/12/08	2	378.50	2	375.00	375.00	0	4,302	0.00%
2022/12/07	3	386.67	2	384.25	383.00	1	4,320	0.02%
2022/12/06	3	398.33	6	401.83	394.50	-3	4,334	-0.07%
2022/12/05	6	408.67	0	0.00	402.00	6	4,359	0.14%
2022/12/01	0	0.00	32.1	401.85	400.50	-32.1	4,611	-0.70%
2022/11/30	37.1	394.54	5	395.20	393.50	32.1	4,754	0.68%
2022/11/29	1	392.50	1.1	394.36	394.50	-0.1	4,806	0.00%
2022/11/25	2	396.50	2	391.50	391.50	0	5,037	0.00%
2022/11/24	14	403.54	8.2	400.50	400.50	5.9	5,143	0.11%
2022/11/23	5	409.90	6	405.42	398.50	-1	5,217	-0.02%
2022/11/22	3	391.50	2	395.00	395.00	1	5,094	0.02%
2022/11/18	7	385.79	7	387.00	387.00	0	5,114	0.00%
2022/11/17	3	392.33	4	390.25	392.50	-1	5,053	-0.02%
2022/11/16	2	366.00	2	372.00	371.00	0	4,898	0.00%
2022/11/15	10	363.15	13	364.69	370.50	-3	4,830	-0.06%
2022/11/14	3.2	352.94	1	356.00	353.00	2.2	4,741	0.05%
2022/11/11	1	341.00	2	349.75	341.00	-1	4,703	-0.02%
2022/11/10	2	328.00	2	329.75	330.00	0	4,640	0.00%
2022/11/07	2	322.25	1	322.50	322.50	1	4,727	0.02%
2022/11/04	0	0.00	3	318.00	322.50	-3	4,780	-0.06%
2022/11/01	1	299.00	2	303.25	302.00	-1	4,853	-0.02%
2022/10/31	5	300.30	7	301.43	300.50	-2	4,858	-0.04%
2022/10/28	9	284.44	3	281.67	284.00	6	4,819	0.12%
2022/10/27	0	0.00	2	298.75	299.00	-2	4,754	-0.04%
2022/10/26	11	289.82	8	292.38	288.00	3	4,755	0.06%
2022/10/25	7	293.57	3	297.83	292.00	4	4,730	0.08%
2022/10/24	3	302.67	4	303.75	297.00	-1	4,778	-0.02%
2022/10/21	0	0.00	13	294.15	292.00	-13	4,874	-0.27%
2022/10/20	7	302.29	5	301.50	301.00	2	4,859	0.04%
2022/10/19	3	316.00	1	312.50	311.00	2	4,832	0.04%
2022/10/18	2	321.50	2	327.00	316.00	0	4,816	0.00%
2022/10/17	6	312.42	6	316.17	316.50	0	4,800	0.00%
2022/10/14	4	333.00	4	334.25	328.50	0	4,769	0.00%
2022/10/13	1	325.50	9	327.78	324.50	-8	4,763	-0.17%
2022/10/12	4	344.25	3	344.33	343.00	1	4,748	0.02%
2022/10/11	2	343.75	3	351.33	343.00	-1	4,774	-0.02%
2022/10/07	3.2	367.94	0	0.00	363.00	3.2	4,848	0.07%
2022/10/05	20	362.63	15	364.33	363.00	5	4,806	0.10%
2022/10/04	8	350.38	3	350.17	352.50	5	4,766	0.10%
2022/10/03	5.1	337.06	2	337.00	334.00	3.1	4,749	0.07%
2022/09/30	5	332.80	8	336.13	345.50	-3	4,790	-0.06%
2022/09/29	13	359.96	13	358.42	347.00	0	4,738	0.00%
2022/09/28	19	365.58	14	360.64	360.00	5	4,660	0.11%
2022/09/27	1	399.50	9	395.50	399.50	-8	4,596	-0.17%
2022/09/26	2	404.50	0	0.00	399.00	2	4,564	0.04%
2022/09/23	1	428.00	4	426.75	425.50	-3	4,521	-0.07%
2022/09/22	0.1	424.00	0	0.00	425.50	0.1	4,490	0.00%
2022/09/21	5.1	421.16	5	424.50	425.00	0.1	4,488	0.00%
2022/09/19	7	415.50	6	418.50	414.50	1	4,464	0.02%
2022/09/16	0	0.00	6	429.83	425.00	-6	4,449	-0.13%
2022/09/15	1	429.00	4	430.75	429.00	-3	4,463	-0.07%
2022/09/14	1	424.50	4	425.00	425.00	-3	4,477	-0.07%
2022/09/13	12	437.67	32	442.45	430.50	-20	4,437	-0.45%
2022/09/12	28	440.96	58	446.66	439.00	-30	4,397	-0.68%
2022/09/08	81	442.60	15	455.30	439.00	66	4,366	1.51%
2022/09/07	20	442.88	28	450.71	451.50	-8	4,188	-0.19%
2022/09/06	24	449.19	25.1	451.81	442.00	-1.1	4,099	-0.03%
2022/09/05	12	438.25	6	439.67	440.00	6	3,934	0.15%
2022/09/02	0	0.00	5	455.00	451.00	-5	3,830	-0.13%
2022/09/01	18	443.83	4	443.50	440.50	14	3,708	0.38%
2022/08/31	4	438.13	56	438.63	449.00	-52	3,572	-1.46%
2022/08/30	43	439.86	19	429.79	434.50	24	3,433	0.70%
2022/08/29	9	410.28	7	411.43	410.00	2	3,315	0.06%
2022/08/26	7	413.14	8	418.38	426.50	-1	3,317	-0.03%
2022/08/25	0	0.00	5	409.00	405.00	-5	3,240	-0.15%
2022/08/24	1	403.50	0	0.00	403.00	1	3,243	0.03%
2022/08/23	6	408.17	1	407.00	407.50	5	3,270	0.15%
2022/08/22	2	408.50	0	0.00	406.00	2	3,281	0.06%
2022/08/19	2	421.75	8	421.00	415.50	-6	3,282	-0.18%
2022/08/18	8	414.81	4	417.50	422.00	4	3,260	0.12%
2022/08/17	1	410.00	1	415.00	414.50	0	3,237	0.00%
2022/08/16	3	417.17	2	409.50	408.50	1	3,186	0.03%
2022/08/15	6	423.25	1	425.00	423.00	5	3,131	0.16%
2022/08/12	1	422.50	1	420.00	420.00	0	3,020	0.00%
2022/08/11	6	425.58	9	424.61	427.00	-3	2,985	-0.10%
2022/08/10	2	396.01	9	400.83	414.00	-7	2,884	-0.24%
2022/08/09	4	390.88	5	391.80	391.00	-1	2,791	-0.04%
2022/08/08	10	394.05	7	391.21	391.00	3	2,779	0.11%
2022/08/05	3	388.83	6	392.08	397.00	-3	2,725	-0.11%
2022/08/04	0	0.00	7	374.00	373.50	-7	2,684	-0.26%
2022/08/03	4	382.25	2	383.50	378.00	2	2,660	0.08%
2022/08/02	5	387.60	1	382.00	385.50	4	2,640	0.15%
2022/08/01	1	399.50	1	390.00	391.00	0	2,626	0.00%
2022/07/29	5	400.00	4	399.13	394.50	1	2,625	0.04%
2022/07/28	24	384.92	26	384.69	389.50	-2	2,563	-0.08%
2022/07/27	4	401.50	1	402.50	402.00	3	2,441	0.12%
2022/07/26	2	409.75	0	0.00	406.50	2	2,408	0.08%
2022/07/25	2	426.00	2	419.50	418.00	0	2,403	0.00%
2022/07/22	8	425.67	0	0.00	412.50	8	2,385	0.34%
2022/07/21	1	424.00	2	431.00	434.50	-1	2,349	-0.04%
2022/07/20	10	437.00	3	448.50	429.00	7	2,299	0.30%
2022/07/19	5	444.40	7	438.79	439.00	-2	2,235	-0.09%
2022/07/18	5	449.20	5	449.90	450.50	0	2,207	0.00%
2022/07/15	15	432.50	21	440.02	446.00	-6	2,127	-0.28%
2022/07/14	0	0.00	2	412.50	420.00	-2	2,000	-0.10%
2022/07/13	4	412.13	3	407.00	407.00	1	1,953	0.05%
2022/07/12	2	392.50	2	396.75	403.00	0	1,911	0.00%
2022/07/11	0	0.00	1	404.50	402.00	-1	1,893	-0.05%
2022/07/08	4	405.88	2	403.50	408.00	2	1,853	0.11%
2022/07/07	1	403.00	1	375.00	400.00	0	1,756	0.00%
2022/07/06	1	366.50	7	368.64	370.00	-6	1,676	-0.36%
2022/07/05	6	363.25	10	369.15	368.00	-4	1,628	-0.25%
2022/07/04	2	346.75	5	346.40	345.00	-3	1,595	-0.19%
2022/07/01	3	356.33	0	0.00	342.50	3	1,590	0.19%
2022/06/30	7	360.71	5	359.40	366.50	2	1,566	0.13%
2022/06/29	0	0.00	1	358.00	363.00	-1	1,553	-0.06%
2022/06/28	0	0.00	3	348.50	348.50	-3	1,542	-0.19%
2022/06/24	1	352.00	0	0.00	350.50	1	1,559	0.06%
2022/06/23	4	343.75	14	343.96	346.00	-10	1,553	-0.64%
2022/06/22	7	368.79	1	366.00	356.50	6	1,513	0.40%
2022/06/21	0	0.00	1	392.00	396.00	-1	1,455	-0.07%
2022/06/20	1	389.50	3	379.00	378.00	-2	1,456	-0.14%
2022/06/17	2	403.00	0	0.00	391.00	2	1,446	0.14%
2022/06/16	3	412.00	3	406.17	401.50	0	1,430	0.00%
2022/06/15	0	0.00	3	406.50	406.50	-3	1,416	-0.21%
2022/06/14	1	399.00	1	400.50	404.50	0	1,421	0.00%
2022/06/13	1	410.50	7	409.57	409.00	-6	1,409	-0.43%
2022/06/10	0	0.00	0.1	417.50	417.50	-0.1	1,415	-0.01%
2022/06/09	3	412.17	3	415.00	415.50	0	1,409	0.00%
2022/06/08	0	0.00	1	415.00	415.00	-1	1,403	-0.07%
2022/06/07	4	416.25	0	0.00	418.00	4	1,396	0.29%
2022/06/06	1	417.50	4	430.00	422.00	-3	1,385	-0.22%
2022/06/02	0	0.00	10	413.10	415.50	-10	1,364	-0.73%
2022/06/01	16	409.88	0	0.00	413.00	16	1,382	1.16%
2022/05/31	5	396.70	8	410.13	415.50	-3	1,361	-0.22%
2022/05/30	1	397.00	1	389.50	399.50	0	1,321	0.00%
2022/05/27	5	381.00	5	380.90	382.50	0	1,301	0.00%
2022/05/26	1	373.50	3	371.50	369.50	-2	1,288	-0.16%
2022/05/25	4	365.50	2	369.00	370.50	2	1,288	0.16%
2022/05/24	0	0.00	1	364.00	355.00	-1	1,293	-0.08%
2022/05/23	0	0.00	0.1	363.94	362.50	-0.1	1,299	0.00%
2022/05/20	1	361.00	1	362.50	360.50	0	1,312	0.00%
2022/05/19	2	347.00	2	357.00	357.50	0	1,301	0.00%
2022/05/18	0.1	355.00	0	0.00	356.50	0.1	1,296	0.00%
2022/05/17	1	336.50	1	347.50	352.50	0	1,293	0.00%
2022/05/13	2	352.50	1	354.00	348.00	1	1,277	0.08%
2022/05/12	0.1	355.00	0	0.00	351.00	0.1	1,279	0.01%
2022/05/10	0	0.00	2	349.50	353.00	-2	1,281	-0.16%
2022/05/09	0	0.00	3	345.50	345.50	-3	1,268	-0.24%
2022/05/05	3	386.00	1	387.00	384.00	2	1,236	0.16%
2022/04/29	4	383.75	10	382.50	379.00	-6	1,324	-0.45%
2022/04/28	5.1	383.58	5	384.00	384.00	0.1	1,326	0.01%
2022/04/27	0	0.00	3	391.00	393.50	-3	1,333	-0.22%
2022/04/26	0	0.00	1	392.50	393.50	-1	1,341	-0.07%
2022/04/15	4	437.63	0	0.00	418.00	4	1,573	0.25%
2022/04/14	0	0.00	1	452.00	449.00	-1	1,673	-0.06%
2022/04/13	6	446.17	3	444.00	444.00	3	1,774	0.17%
2022/04/08	0	0.00	1	454.50	449.50	-1	1,981	-0.05%
2022/04/07	0	0.00	1	449.00	437.00	-1	1,970	-0.05%
2022/04/06	5	448.50	3	441.67	450.00	2	1,978	0.10%
2022/03/30	0	0.00	2.1	447.10	461.50	-2.1	1,979	-0.11%
2022/03/29	2	429.00	0	0.00	430.50	2	1,956	0.10%
2022/03/28	0	0.00	3	424.50	424.50	-3	1,994	-0.15%
2022/03/25	2	440.00	2	440.25	438.00	0	2,054	0.00%
2022/03/21	2	440.00	0	0.00	438.50	2	2,089	0.10%
2022/03/16	0	0.00	5	415.40	413.00	-5	2,158	-0.23%
2022/03/11	3	427.50	3	425.00	425.00	0	2,311	0.00%
2022/03/10	0	0.00	9	439.00	439.00	-9	2,325	-0.39%
2022/03/08	5	430.00	2	416.00	416.00	3	2,454	0.12%
2022/03/07	0.1	429.50	0	0.00	431.00	0.1	2,497	0.00%
2022/03/02	0.1	455.00	0	0.00	459.00	0.1	2,770	0.00%
2022/03/01	0	0.00	0.2	464.00	461.00	-0.2	2,804	-0.01%
2022/02/24	0.1	449.50	0	0.00	438.50	0.1	2,928	0.00%
2022/02/23	1.1	456.86	0	0.00	458.00	1.1	3,056	0.04%
2022/02/22	5.1	460.97	5	463.70	460.50	0.1	3,168	0.00%
2022/02/18	1	476.00	11	478.86	481.00	-10	3,290	-0.30%
2022/02/16	9	494.00	9	499.00	492.00	0	3,387	0.00%
2022/02/15	0	0.00	1.1	488.86	486.50	-1.1	3,485	-0.03%
2022/02/14	0.1	476.00	0	0.00	476.00	0.1	3,492	0.00%
2022/02/11	0	0.00	2	484.50	494.00	-2	3,512	-0.06%
2022/02/10	16	491.34	3	484.01	484.00	13	3,520	0.37%
2022/02/09	0	489.50	3.1	489.97	494.00	-3.1	3,514	-0.09%
2022/02/07	5	470.70	0	0.00	475.00	5	3,553	0.14%
2022/01/26	6	472.00	15	470.00	470.00	-9	3,567	-0.25%
2022/01/25	9.1	479.66	1	473.50	473.50	8.1	3,635	0.22%
2022/01/24	4	463.88	3	483.50	488.50	1	3,613	0.03%
2022/01/19	1	490.00	0	0.00	487.00	1	3,697	0.03%
2022/01/18	5	488.40	0	0.00	487.00	5	3,766	0.13%
2022/01/17	3	493.50	3	496.00	496.00	0	3,733	0.00%
2022/01/14	6	497.17	0	0.00	500.00	6	3,714	0.16%
2022/01/12	5	539.00	1	547.00	540.00	4	3,662	0.11%
2022/01/11	22	551.64	1	545.00	549.00	21	3,663	0.57%
2022/01/10	4	542.00	11	559.18	560.00	-7	3,648	-0.19%
2022/01/07	24	565.38	2	572.50	542.00	22	3,628	0.61%
2022/01/06	24	559.67	26	572.19	584.00	-2	3,520	-0.06%
2022/01/05	5	564.40	36	569.25	572.00	-31	3,458	-0.90%
2022/01/04	22	551.59	32	556.75	559.00	-10	3,404	-0.29%
2021/12/30	1	527.00	1	522.00	529.00	0	3,407	0.00%
2021/12/29	0	0.00	0.1	529.00	524.00	-0.1	3,440	0.00%
2021/12/27	2	542.00	0	0.00	539.00	2	3,509	0.06%
2021/12/24	5	548.00	6	554.33	545.00	-1	3,558	-0.03%
2021/12/23	5	548.00	1	543.00	544.00	4	3,564	0.11%
2021/12/22	17	552.53	12	561.08	544.00	5	3,621	0.14%
2021/12/21	5	553.20	14	554.50	556.00	-9	3,610	-0.25%
2021/12/10	1	545.00	0	0.00	545.00	1	3,659	0.03%
2021/12/09	1	542.00	5.1	552.49	557.00	-4.1	3,635	-0.11%
2021/12/08	2	524.00	9.1	529.98	539.00	-7.1	3,561	-0.20%
2021/12/07	1	524.00	0	0.00	520.00	1	3,513	0.03%
2021/12/03	13	516.46	13	517.31	512.00	0	3,538	0.00%
2021/12/02	15	542.13	2	557.00	517.00	13	3,544	0.37%
2021/12/01	13	549.46	2.1	552.66	557.00	10.9	3,534	0.31%
2021/11/30	2	556.50	3	549.33	548.00	-1	3,521	-0.03%
2021/11/29	4	511.75	9	520.11	536.00	-5	3,468	-0.14%
2021/11/26	6	507.67	2	530.00	501.00	4	3,450	0.12%
2021/11/25	3	524.00	23	521.78	520.00	-20	3,382	-0.59%
2021/11/24	0	0.00	35	520.69	518.00	-35	3,344	-1.05%
2021/11/23	48	514.83	1.1	519.64	514.00	46.9	3,305	1.42%
2021/11/22	4	520.75	4	523.49	530.00	0	3,247	0.00%
2021/11/19	2	495.75	34	500.82	495.00	-32	3,109	-1.03%
2021/11/18	30	488.00	2	476.00	490.00	28	3,002	0.93%
2021/11/17	2	460.00	0	0.00	464.00	2	2,894	0.07%
2021/11/16	0.1	459.50	2	467.99	466.00	-1.9	2,881	-0.07%
2021/11/15	0	0.00	0	456.50	455.50	0	2,862	0.00%
2021/11/12	0	0.00	2	448.00	448.00	-2	2,833	-0.07%
2021/11/05	3	418.50	3	421.50	421.50	0	2,861	0.00%
2021/11/03	0	429.50	1	438.50	426.00	-1	2,861	-0.03%
2021/11/02	2	452.00	0	454.00	434.00	2	2,841	0.07%
2021/11/01	1	433.50	0	440.75	444.50	1	2,769	0.04%
2021/10/29	0	430.00	1	439.99	427.50	-1	2,741	-0.04%
2021/10/28	0	0.00	0	438.00	427.00	0	2,712	0.00%
2021/10/27	1	439.94	6	436.47	440.00	-5	2,667	-0.19%
2021/10/26	1	405.11	9	415.61	420.00	-8	2,587	-0.31%
2021/10/25	1	395.50	10	391.75	393.00	-9	2,500	-0.36%
2021/10/22	9	391.50	15	388.00	388.00	-6	2,517	-0.24%
2021/10/19	0	0.00	0	391.50	399.00	0	2,515	0.00%
2021/10/18	0	0.00	1	382.50	381.50	-1	2,508	-0.04%
2021/10/15	0	0.00	1	391.50	384.00	-1	2,513	-0.04%
2021/10/13	1	382.50	0	0.00	380.50	1	2,536	0.04%
2021/10/12	1	384.50	6	372.00	392.00	-5	2,520	-0.20%
2021/10/08	7	395.86	2	405.00	386.00	5	2,490	0.20%
2021/10/07	3	407.00	0	410.00	413.00	3	2,439	0.12%
2021/10/06	6	388.75	6	398.00	398.00	0	2,436	0.00%
2021/10/04	2	386.00	0	0.00	383.00	2	2,471	0.08%
2021/10/01	0	401.33	0	0.00	387.50	0	2,506	0.00%
2021/09/29	2.1	406.18	2	404.00	404.50	0.1	2,493	0.00%
2021/09/28	0	433.50	0	0.00	431.00	0	2,523	0.00%
2021/09/27	3	458.00	3	461.00	454.00	0	2,539	0.00%
2021/09/22	3.1	442.19	3	452.50	452.50	0.1	2,616	0.00%
2021/09/17	0	0.00	3	464.50	464.50	-3	2,630	-0.11%
2021/09/15	0	472.17	3	471.83	460.00	-3	2,780	-0.11%
2021/09/10	2	498.00	7	500.57	504.00	-5	2,808	-0.18%
2021/09/08	4	509.00	9	509.22	498.50	-5	2,832	-0.18%
2021/09/07	6.1	518.59	1	525.00	523.00	5.1	2,797	0.18%
2021/09/06	4	538.75	4.1	545.20	524.00	-0.1	2,768	0.00%
2021/09/03	6	529.67	7	531.29	526.00	-1	2,718	-0.04%
2021/09/02	13.1	520.69	6	529.00	516.00	7.1	2,713	0.26%
2021/09/01	2	516.50	4	508.25	518.00	-2	2,674	-0.07%
2021/08/31	1	473.00	1	476.50	483.50	0	2,670	0.00%
2021/08/30	2	476.75	0	0.00	476.00	2	2,700	0.07%
2021/08/27	2	476.00	8	481.88	476.00	-6	2,725	-0.22%
2021/08/26	5	470.00	0	0.00	468.50	5	2,755	0.18%
2021/08/24	0	0.00	0	489.50	487.00	0	2,862	0.00%
2021/08/23	0	0.00	0	477.00	482.50	0	2,880	0.00%
2021/08/20	1	459.96	0	468.00	467.00	1	2,895	0.03%
2021/08/19	2	481.00	0	0.00	455.00	2	2,896	0.07%
2021/08/18	0	487.50	2	485.00	486.00	-2	2,922	-0.07%
2021/08/16	0	482.00	0	0.00	481.00	0	3,019	0.00%
2021/08/13	1	498.50	0	502.40	504.00	1	3,009	0.03%
2021/08/12	0	464.50	1	510.73	511.00	-1	3,027	-0.03%
2021/08/11	1	510.00	0	0.00	493.00	1	2,977	0.03%
2021/08/10	0	510.00	0	0.00	503.00	0	3,012	0.00%
2021/08/09	0	0.00	5	523.00	523.00	-5	3,046	-0.16%
2021/08/02	5	526.00	0	0.00	526.00	5	3,315	0.15%
2021/07/29	0	524.00	0	0.00	527.00	0	3,387	0.00%
2021/07/28	0	0.00	1	525.00	528.00	-1	3,444	-0.03%
2021/07/26	0	0.00	3	567.67	564.00	-3	3,555	-0.08%
2021/07/23	2	563.00	1	561.00	561.00	1	3,647	0.03%
2021/07/20	1	550.00	0	0.00	543.00	1	3,916	0.03%
2021/07/19	5	567.00	0	0.00	568.00	5	3,916	0.13%
2021/07/15	4	569.25	0	0.00	567.00	4	3,947	0.10%
2021/07/13	0	0.00	2	581.00	564.00	-2	3,982	-0.05%
2021/07/12	2	567.00	1	566.00	568.00	1	4,169	0.02%
2021/07/09	12	585.33	1	573.00	570.00	11	4,325	0.25%
2021/07/08	3	606.00	1	623.00	600.00	2	4,275	0.05%
2021/07/05	1	581.00	5	601.60	598.00	-4	4,158	-0.10%
2021/07/02	0	0.00	5	570.00	583.00	-5	4,079	-0.12%
2021/07/01	5	567.00	0	0.00	550.00	5	4,034	0.12%
2021/06/29	10	579.20	7.1	587.99	572.00	3	3,991	0.07%
2021/06/28	8	581.63	6	582.00	582.00	2	3,963	0.05%
2021/06/25	2.1	572.22	5.1	576.48	588.00	-3	3,942	-0.08%
2021/06/24	0.1	545.00	0	0.00	546.00	0.1	3,807	0.00%
2021/06/22	1	512.00	1	519.00	512.00	0	3,715	0.00%
2021/06/21	2	506.00	3	523.33	522.00	-1	3,696	-0.03%
2021/06/18	0	0.00	0.1	525.00	520.00	-0.1	3,660	0.00%
2021/06/17	0.1	524.00	3	521.00	527.00	-3	3,644	-0.08%
2021/06/16	3	508.67	0	0.00	506.00	3	3,617	0.08%
2021/06/11	0	0.00	1	515.00	514.00	-1	3,603	-0.03%
2021/06/10	0	0.00	2	520.00	520.00	-2	3,583	-0.06%
2021/06/09	2	505.50	0	0.00	505.00	2	3,547	0.06%
2021/06/08	0	0.00	6	516.67	513.00	-6	3,537	-0.17%
2021/06/04	0	0.00	1	482.50	492.50	-1	3,465	-0.03%
2021/06/03	2	493.00	0	0.00	488.50	2	3,490	0.06%
2021/06/02	1	490.50	0.1	490.50	493.00	0.9	3,465	0.03%
2021/06/01	0	0.00	2	489.50	486.00	-2	3,435	-0.06%
2021/05/28	1	464.00	0	0.00	458.00	1	3,384	0.03%
2021/05/26	8	465.06	9	466.50	465.50	-1	3,402	-0.03%
2021/05/25	2	453.00	1.1	454.18	455.00	0.9	3,388	0.03%
2021/05/24	7	436.29	8	432.19	442.50	-1	3,371	-0.03%
2021/05/21	0	0.00	3	411.00	413.50	-3	3,308	-0.09%
2021/05/20	2	404.25	1	416.00	403.50	1	3,343	0.03%
2021/05/18	12	387.75	5	393.60	397.50	7	3,424	0.20%
2021/05/17	13	386.35	4	369.00	369.00	9	3,416	0.26%
2021/05/14	6	419.50	8	414.31	409.50	-2	3,420	-0.06%
2021/05/13	0	0.00	1	425.50	423.00	-1	3,401	-0.03%
2021/05/12	5.1	419.16	4	414.50	410.00	1.1	3,509	0.03%
2021/05/11	6	440.08	18	447.06	441.50	-12	3,460	-0.35%
2021/05/10	3	483.17	0	0.00	480.00	3	3,436	0.09%
2021/05/07	0	0.00	1	494.00	494.00	-1	3,442	-0.03%
2021/05/06	4.1	475.57	0	0.00	474.50	4.1	3,464	0.12%
2021/05/05	8	484.50	21	482.24	477.00	-13	3,451	-0.38%
2021/05/04	15	492.10	6	502.33	497.00	9	3,442	0.26%
2021/05/03	21	529.33	10	516.00	510.00	11	3,473	0.32%
2021/04/29	1	554.00	6	558.67	550.00	-5	3,543	-0.14%
2021/04/28	3	552.00	23	555.13	551.00	-20	3,500	-0.57%
2021/04/27	11	528.00	11	525.36	529.00	0	3,428	0.00%
2021/04/26	3	530.00	44	538.86	533.00	-41	3,445	-1.19%
2021/04/23	0	0.00	3	501.00	503.00	-3	3,376	-0.09%
2021/04/22	4	493.88	3	483.00	483.00	1	3,441	0.03%
2021/04/21	15	499.43	4	492.00	490.00	11	3,461	0.32%
2021/04/20	16	516.19	3	511.00	511.00	13	3,465	0.38%
2021/04/19	2	528.50	1	525.00	515.00	1	3,530	0.03%
2021/04/16	25	526.00	38.1	522.18	520.00	-13.1	3,617	-0.36%
2021/04/15	35	524.00	32	498.09	525.00	3	3,527	0.09%
2021/04/14	0	0.00	2	484.73	477.50	-2	3,408	-0.06%
2021/04/12	0	0.00	3	477.00	477.00	-3	3,498	-0.09%
2021/04/09	21	475.02	1	480.00	479.50	20	3,529	0.57%
2021/04/08	4	478.50	2	479.25	478.50	2	3,553	0.06%
2021/04/06	6	477.50	4	471.00	473.00	2	3,566	0.06%
2021/04/01	1	479.00	4	480.50	480.00	-3	3,569	-0.08%
2021/03/31	4	483.75	1	483.50	484.00	3	3,573	0.08%
2021/03/30	1	490.00	5	491.10	489.00	-4	3,573	-0.11%
2021/03/29	2	482.00	0	0.00	481.00	2	3,566	0.06%
2021/03/26	4	467.00	0	0.00	467.50	4	3,575	0.11%
2021/03/25	0	0.00	3	468.67	467.00	-3	3,613	-0.08%
2021/03/24	1	466.50	0	0.00	470.50	1	3,682	0.03%
2021/03/23	4	467.13	8	462.63	463.00	-4	3,712	-0.11%
2021/03/17	0	0.00	1	482.50	480.50	-1	3,930	-0.03%
2021/03/15	2	479.75	0	0.00	479.00	2	3,963	0.05%
2021/03/12	3	483.50	6	480.50	483.00	-3	4,019	-0.07%
2021/03/11	8	486.81	4	487.63	487.50	4	4,077	0.10%
2021/03/10	2	485.00	2	484.75	485.00	0	4,117	0.00%
2021/03/09	1	486.00	1	478.00	491.50	0	4,166	0.00%
2021/03/08	1	490.00	1	492.00	480.50	0	4,184	0.00%
2021/03/05	10	483.00	10	483.30	483.00	0	4,272	0.00%
2021/03/04	2	483.75	1	481.00	487.50	1	4,400	0.02%
2021/03/03	11	498.09	11	494.32	498.50	0	4,661	0.00%
2021/03/02	0	0.00	1	500.00	483.00	-1	4,671	-0.02%
2021/02/26	10	497.90	9	495.56	494.00	1	4,696	0.02%
2021/02/25	2	501.99	1	495.50	506.00	1	4,756	0.02%
2021/02/24	4	509.25	3	499.00	496.00	1	4,786	0.02%
2021/02/23	1	508.00	5	512.00	512.00	-4	4,781	-0.08%
2021/02/22	4	518.00	2	519.50	514.00	2	4,818	0.04%
2021/02/19	23	516.87	10	511.30	510.00	13	4,871	0.27%
2021/02/18	0	0.00	2	494.75	496.50	-2	4,805	-0.04%
2021/02/17	6	479.00	33	480.64	482.00	-27	4,817	-0.56%
2021/02/05	20	482.43	8	480.31	477.00	12	4,874	0.25%
2021/02/04	13	504.31	18	506.39	497.50	-5	4,900	-0.10%
2021/02/03	43	512.58	7	513.29	503.00	36	4,883	0.74%
2021/02/02	0	0.00	5	495.20	491.00	-5	4,799	-0.10%
2021/02/01	11	487.73	7	481.07	491.50	4	4,868	0.08%
2021/01/29	1	491.00	6	486.00	482.00	-5	4,875	-0.10%
2021/01/28	1	482.00	1	484.50	487.00	0	4,882	0.00%
2021/01/26	2	484.25	1.1	497.21	482.00	0.9	4,894	0.02%
2021/01/25	13	495.35	12.1	494.96	490.00	1	4,905	0.02%
2021/01/22	19.1	479.38	9	477.72	493.00	10.1	4,857	0.21%
2021/01/21	4	453.50	3	452.17	454.50	1	4,766	0.02%
2021/01/20	0	0.00	5	455.80	452.00	-5	4,759	-0.11%
2021/01/19	5.1	471.66	0	0.00	471.00	5.1	4,749	0.11%
2021/01/18	2	455.00	1	462.50	462.00	1	4,773	0.02%
2021/01/15	3	472.67	63	473.63	468.00	-60	4,790	-1.25%
2021/01/14	12	496.71	0	0.00	492.00	12	4,791	0.25%
2021/01/13	4	499.88	2	503.00	502.00	2	4,790	0.04%
2021/01/12	5	488.50	6	491.92	489.00	-1	4,789	-0.02%
2021/01/11	15.2	502.69	4	499.00	490.00	11.2	4,786	0.23%
2021/01/08	6	520.50	14.2	524.01	518.00	-8.2	4,753	-0.17%
2021/01/07	2	540.50	1	536.00	539.00	1	4,672	0.02%
2021/01/06	3	554.33	1	554.00	550.00	2	4,659	0.04%
2020/12/31	0	0.00	0.1	571.00	567.00	-0.1	4,877	0.00%
2020/12/28	0	0.00	0.1	569.00	571.00	-0.1	4,930	0.00%
2020/12/25	3	568.00	6	569.00	569.00	-3	4,955	-0.06%
2020/12/22	4.2	571.86	2	573.00	566.00	2.2	5,091	0.04%
2020/12/21	6	582.17	3	583.67	582.00	3	5,123	0.06%
2020/12/18	3	579.33	2	580.00	579.00	1	5,128	0.02%
2020/12/17	2	564.50	1	560.00	562.00	1	5,119	0.02%
2020/12/16	1	574.00	1	572.00	567.00	0	5,197	0.00%
2020/12/15	3	564.00	1	572.00	560.00	2	5,206	0.04%
2020/12/14	4	585.50	1	588.00	584.00	3	5,224	0.06%
2020/12/11	16	598.13	0	0.00	590.00	16	5,305	0.30%
2020/12/10	16	613.69	1	612.00	611.00	15	5,279	0.28%
2020/12/09	1	621.00	0	0.00	622.00	1	5,346	0.02%
2020/12/08	8	620.50	1	621.00	618.00	7	5,412	0.13%
2020/12/07	4	616.50	13	619.15	613.00	-9	5,427	-0.17%
2020/12/04	2	639.50	3	646.67	637.00	-1	5,424	-0.02%
2020/12/03	3	635.67	1	645.00	637.00	2	5,489	0.04%
2020/12/02	1	636.00	0	0.00	633.00	1	5,511	0.02%
2020/12/01	19	640.32	4	638.50	641.00	15	5,553	0.27%
2020/11/30	16.2	642.37	6	648.33	636.00	10.2	5,534	0.18%
2020/11/27	6	659.17	34.1	646.82	663.00	-28.1	5,516	-0.51%
2020/11/26	1	605.00	5	612.20	615.00	-4	5,365	-0.07%
2020/11/25	16.1	605.63	0	0.00	595.00	16.1	5,445	0.30%
2020/11/24	1	605.00	0	0.00	601.00	1	5,497	0.02%
2020/11/23	11	599.73	1	598.00	592.00	10	5,478	0.18%
2020/11/20	5	601.20	1	591.00	593.00	4	5,466	0.07%
2020/11/19	5	607.20	2	610.50	603.00	3	5,497	0.05%
2020/11/18	0	0.00	10	603.10	609.00	-10	5,527	-0.18%
2020/11/17	1	593.00	0	0.00	590.00	1	5,517	0.02%
2020/11/16	6	593.33	6	601.00	589.00	0	5,637	0.00%
2020/11/13	2	591.50	15	591.87	591.00	-13	5,691	-0.23%
2020/11/12	3	577.67	2	577.00	583.00	1	5,756	0.02%
2020/11/11	3	576.00	0	0.00	578.00	3	5,725	0.05%
2020/11/10	15	586.87	0	0.00	579.00	15	5,836	0.26%
2020/11/09	0	0.00	10	590.50	598.00	-10	5,814	-0.17%
2020/11/05	1	576.00	1	576.00	576.00	0	5,819	0.00%
2020/11/04	0	0.00	1	577.00	577.00	-1	5,941	-0.02%
2020/11/02	6	557.00	3	549.00	546.00	3	6,177	0.05%
2020/10/30	3	570.33	1	570.00	561.00	2	6,202	0.03%
2020/10/29	8	571.25	8	581.00	581.00	0	6,258	0.00%
2020/10/28	2	589.50	2	585.00	586.00	0	6,293	0.00%
2020/10/26	1	585.00	1	586.00	585.00	0	6,457	0.00%
2020/10/23	1	586.00	3	582.00	587.00	-2	6,507	-0.03%
2020/10/22	8	561.13	8	567.00	575.00	0	6,670	0.00%
2020/10/21	0	0.00	4	555.00	555.00	-4	6,800	-0.06%
2020/10/20	1	544.00	0	0.00	550.00	1	6,999	0.01%
2020/10/19	3	546.33	1	549.00	551.00	2	7,198	0.03%
2020/10/16	0	0.00	4	535.00	535.00	-4	7,283	-0.05%
2020/10/13	6	569.00	1	573.00	569.00	5	7,319	0.07%
2020/10/12	10	574.90	1	572.00	569.00	9	7,342	0.12%
2020/10/08	9	611.22	10	618.80	606.00	-1	7,296	-0.01%
2020/10/07	1	588.00	1	592.00	599.00	0	7,291	0.00%
2020/10/06	2	593.50	1	596.00	590.00	1	7,370	0.01%
2020/09/30	1	585.00	0	0.00	586.00	1	7,649	0.01%
2020/09/28	4	581.00	0	0.00	581.00	4	7,979	0.05%
2020/09/25	5	588.60	0	0.00	579.00	5	8,058	0.06%
2020/09/24	4	596.75	1	601.00	584.00	3	8,127	0.04%
2020/09/23	2	613.00	1	614.00	610.00	1	8,220	0.01%
2020/09/22	1	610.00	2	609.00	611.00	-1	8,420	-0.01%
2020/09/21	2	624.50	6	623.33	615.00	-4	8,551	-0.05%
2020/09/18	0	0.00	6	608.67	608.00	-6	8,617	-0.07%
2020/09/17	6	602.17	16	615.50	598.00	-10	8,841	-0.11%
2020/09/16	2	603.50	4	615.25	613.00	-2	8,885	-0.02%
2020/09/15	1	593.00	0	0.00	591.00	1	8,933	0.01%
2020/09/14	1	598.00	0	0.00	597.00	1	9,134	0.01%
2020/09/11	1	577.00	4	584.50	585.00	-3	9,156	-0.03%
2020/09/10	4	575.25	2	583.00	566.00	2	9,256	0.02%
2020/09/09	9	568.22	0	0.00	576.00	9	9,527	0.09%
2020/09/07	6	586.00	7	570.57	571.00	-1	9,562	-0.01%
2020/09/04	4	586.00	0	0.00	592.00	4	9,598	0.04%
2020/09/03	8	610.25	1	623.00	609.00	7	9,594	0.07%
2020/09/02	12	616.33	1	619.00	620.00	11	9,637	0.11%
2020/09/01	3	588.67	2	599.50	598.00	1	9,674	0.01%
2020/08/31	7	589.57	1	592.00	572.00	6	9,660	0.06%
2020/08/28	1	601.00	1	612.00	601.00	0	9,672	0.00%
2020/08/27	0	0.00	1	640.00	634.00	-1	9,861	-0.01%
2020/08/26	2	630.00	0	0.00	626.00	2	10,059	0.02%
2020/08/25	4	630.00	3	631.00	634.00	1	10,124	0.01%
2020/08/24	3	619.33	1	626.00	629.00	2	10,108	0.02%
2020/08/21	2	609.00	7	610.00	613.00	-5	10,137	-0.05%
2020/08/20	7	598.00	1	604.00	593.00	6	10,083	0.06%
2020/08/19	1	640.00	1	631.00	640.00	0	9,977	0.00%
2020/08/18	5	641.20	16.3	637.57	617.00	-11.3	9,929	-0.11%
2020/08/17	17	665.24	1	666.00	665.00	16	9,841	0.16%
2020/08/14	6	658.50	7	664.14	677.00	-1	9,837	-0.01%
2020/08/13	1	650.00	1	654.00	650.00	0	9,788	0.00%
2020/08/12	0	0.00	1	657.00	656.00	-1	9,829	-0.01%
2020/08/11	0	0.00	3	656.67	652.00	-3	9,880	-0.03%
2020/08/10	0	0.00	1	661.00	662.00	-1	9,942	-0.01%
2020/08/07	7	660.14	3	660.33	661.00	4	9,921	0.04%
2020/08/06	1	688.00	10	702.50	682.00	-9	9,839	-0.09%
2020/08/05	12	686.33	1	691.00	686.00	11	9,838	0.11%
2020/08/04	2	681.50	4	688.25	693.00	-2	9,891	-0.02%
2020/08/03	4	671.00	2	666.50	667.00	2	9,925	0.02%
2020/07/31	1	676.00	1	678.00	678.00	0	9,994	0.00%
2020/07/30	5	675.00	20	677.25	668.00	-15	9,963	-0.15%
2020/07/29	1	666.00	16	670.56	679.00	-15	9,928	-0.15%
2020/07/28	31	674.97	18	688.50	667.00	13	9,888	0.13%
2020/07/27	12	660.83	23	658.87	669.00	-11	9,824	-0.11%
2020/07/24	32	649.69	29.1	672.94	630.00	2.9	9,696	0.03%
2020/07/23	31	684.19	3.1	695.58	679.00	27.9	9,550	0.29%
2020/07/22	19	736.21	2	715.00	715.00	17	9,418	0.18%
2020/07/21	0	0.00	1	756.00	779.00	-1	9,337	-0.01%
2020/07/20	3	733.67	0	0.00	740.00	3	9,347	0.03%
2020/07/16	2	749.50	3	760.00	760.00	-1	9,509	-0.01%
2020/07/15	1	790.00	0	756.00	756.00	1	9,495	0.01%
2020/07/14	1	781.00	1	788.00	781.00	0	9,549	0.00%
2020/07/10	2	769.50	1	773.06	773.00	1	9,473	0.01%
2020/07/09	7	819.43	6	820.83	818.00	1	9,323	0.01%
2020/07/08	4	810.25	6	792.17	804.00	-2	9,208	-0.02%
2020/07/07	7	763.57	11.6	764.20	761.00	-4.6	9,005	-0.05%
2020/07/06	3	757.67	8	756.38	760.00	-5	9,093	-0.05%
2020/07/03	5	747.40	29	746.34	741.00	-24	9,133	-0.26%
2020/07/02	3	750.01	5	749.20	753.00	-2	9,191	-0.02%
2020/07/01	1	736.00	54	720.91	733.00	-53	9,239	-0.57%
2020/06/30	3	700.33	26	691.12	700.00	-23	9,140	-0.25%
2020/06/29	34	675.35	21	684.05	677.00	13	9,160	0.14%
2020/06/24	21	667.19	27	678.54	690.00	-6	9,175	-0.07%
2020/06/23	25	637.32	21	643.57	639.00	4	9,166	0.04%
2020/06/22	16	632.75	18	639.06	630.00	-2	9,280	-0.02%
2020/06/19	48	637.71	24	631.08	627.00	24	9,347	0.26%
2020/06/18	26	617.35	34	621.03	620.00	-8	9,180	-0.09%
2020/06/17	52	614.13	5	615.20	612.00	47	9,294	0.51%
2020/06/16	2	622.00	35	599.92	627.00	-33	9,253	-0.36%
2020/06/15	13	580.46	13	586.38	570.00	0	9,157	0.00%
2020/06/12	7	552.71	11	566.00	583.00	-4	9,291	-0.04%
2020/06/11	17	586.76	16	593.13	572.00	1	9,417	0.01%
2020/06/10	17	584.71	14	587.43	590.00	3	9,442	0.03%
2020/06/09	12	581.42	13	586.92	575.00	-1	9,519	-0.01%
2020/06/08	24	575.75	17	582.06	578.00	7	9,576	0.07%
2020/06/05	4	569.75	15	569.00	569.00	-11	9,508	-0.12%
2020/06/04	26	565.50	3	565.00	561.00	23	9,544	0.24%
2020/06/03	4	572.00	18.1	568.10	566.00	-14.1	9,544	-0.15%
2020/06/02	4	536.50	35	534.94	553.00	-31	9,336	-0.33%
2020/06/01	0	0.00	17	496.26	503.00	-17	9,186	-0.19%
2020/05/29	2	478.75	2	480.75	482.50	0	9,197	0.00%
2020/05/28	10	487.25	11	490.91	481.00	-1	9,267	-0.01%
2020/05/26	10	483.00	11	488.64	477.50	-1	9,446	-0.01%
2020/05/25	2	471.50	2	475.00	479.00	0	9,547	0.00%
2020/05/22	21	479.24	6	470.75	475.00	15	9,620	0.16%
2020/05/21	23	492.76	9	496.22	486.50	14	9,608	0.15%
2020/05/20	1	478.00	5	487.00	490.00	-4	9,650	-0.04%
2020/05/19	1	475.50	2	474.75	475.50	-1	9,728	-0.01%
2020/05/18	36	481.47	20	480.85	464.50	16	9,709	0.16%
2020/05/15	26	496.81	10	504.50	493.00	16	9,652	0.17%
2020/05/14	12	500.00	10	504.10	498.50	2	9,603	0.02%
2020/05/13	24	496.90	24	504.46	504.00	0	9,530	0.00%
2020/05/12	9	505.78	6	507.50	500.00	3	9,510	0.03%
2020/05/11	7	498.86	25	500.62	508.00	-18	9,533	-0.19%
2020/05/08	9	493.61	5	494.70	490.00	4	9,472	0.04%
2020/05/07	1	476.00	10	477.80	485.50	-9	9,440	-0.10%
2020/05/06	5	465.10	2	475.00	467.00	3	9,392	0.03%
2020/05/05	8	472.56	10	471.40	465.00	-2	9,437	-0.02%
2020/05/04	17	470.00	8	472.44	471.50	9	9,433	0.10%
2020/04/30	4	480.63	23	472.91	485.50	-19	9,440	-0.20%
2020/04/29	5	460.00	6	459.50	458.00	-1	9,384	-0.01%
2020/04/28	9	450.22	10	454.15	448.50	-1	9,394	-0.01%
2020/04/27	5	438.50	4	444.88	452.00	1	9,447	0.01%
2020/04/24	11	432.41	8	431.00	431.00	3	9,442	0.03%
2020/04/23	15	444.03	14	444.89	440.50	1	9,435	0.01%
2020/04/22	16	437.25	18	445.08	444.00	-2	9,413	-0.02%
2020/04/21	19	452.68	14	444.00	443.00	5	9,355	0.05%
2020/04/20	15	459.43	6	460.67	463.00	9	9,315	0.10%
2020/04/17	13	476.92	9	482.78	465.50	4	9,337	0.04%
2020/04/16	5	463.70	3	470.00	470.00	2	9,371	0.02%
2020/04/15	5	458.10	7	461.14	460.00	-2	9,472	-0.02%
2020/04/14	5	452.00	5	457.00	452.00	0	9,522	0.00%
2020/04/10	1	453.00	0	0.00	445.50	1	9,730	0.01%
2020/04/09	9	461.78	7	465.79	445.00	2	9,862	0.02%
2020/04/08	11	458.86	6	459.83	465.00	5	9,795	0.05%
2020/04/07	4	461.25	9	460.78	456.00	-5	9,855	-0.05%
2020/04/06	4	429.75	15	428.17	443.50	-11	9,765	-0.11%
2020/04/01	19	407.71	14	411.82	414.50	5	9,592	0.05%
2020/03/31	15	411.40	13	411.58	413.00	2	9,512	0.02%
2020/03/30	16	394.97	13	400.92	403.50	3	9,362	0.03%
2020/03/27	15	414.57	9	419.33	410.00	6	9,307	0.06%
2020/03/26	10	404.15	12	406.67	419.50	-2	9,148	-0.02%
2020/03/25	7	396.64	26	399.44	403.00	-19	9,014	-0.21%
2020/03/24	21	370.48	12	365.58	371.00	9	9,013	0.10%
2020/03/23	19	319.95	15	316.77	337.50	4	9,182	0.04%
2020/03/19	19	310.95	14	305.61	297.50	5	9,194	0.05%
2020/03/18	3	345.50	2	348.00	330.50	1	9,186	0.01%
2020/03/17	7	367.79	7	352.21	345.50	0	9,132	0.00%
2020/03/16	5	398.40	3	401.17	373.50	2	9,172	0.02%
2020/03/13	3	396.00	4	395.38	415.00	-1	9,244	-0.01%
2020/03/12	6	451.25	3	457.00	432.00	3	9,254	0.03%
2020/03/11	2	498.50	1	492.00	480.00	1	9,150	0.01%
2020/03/10	11	487.45	11	497.18	493.50	0	9,218	0.00%
2020/03/09	4	508.00	5	490.00	490.00	-1	9,106	-0.01%
2020/03/06	9	519.89	1	515.00	515.00	8	9,014	0.09%
2020/03/05	7	526.57	8	527.88	528.00	-1	9,002	-0.01%
2020/03/04	2.1	503.47	2	513.00	521.00	0.1	8,965	0.00%
2020/03/03	4	504.75	30	507.83	507.00	-26	8,905	-0.29%
2020/03/02	27	490.85	22	494.05	489.50	5	8,856	0.06%
2020/02/27	26	508.77	20	530.10	505.00	6	8,719	0.07%
2020/02/26	31	543.35	13	546.85	534.00	18	8,612	0.21%
2020/02/25	26	548.19	25	550.84	563.00	1	8,514	0.01%
2020/02/24	9	547.78	7	546.71	551.00	2	8,518	0.02%
2020/02/21	14	550.71	14	552.71	552.00	0	8,550	0.00%
2020/02/20	9	542.56	9	548.44	547.00	0	8,498	0.00%
2020/02/19	6	525.00	7	528.86	531.00	-1	8,398	-0.01%
2020/02/17	7	535.14	5	538.00	530.00	2	8,459	0.02%
2020/02/14	4	542.25	3	538.67	545.00	1	8,466	0.01%
2020/02/13	8	542.50	7	548.29	537.00	1	8,490	0.01%
2020/02/12	4	549.00	19	546.84	547.00	-15	8,550	-0.18%
2020/02/11	15	530.27	15	526.67	531.00	0	8,481	0.00%
2020/02/10	21	517.62	16	514.38	522.00	5	8,516	0.06%
2020/02/07	7	525.57	3	529.33	518.00	4	8,532	0.05%
2020/02/06	23	534.70	33	528.27	538.00	-10	8,622	-0.12%
2020/02/05	24	529.96	6	541.67	520.00	18	8,553	0.21%
2020/02/04	15	536.00	15	541.40	535.00	0	8,490	0.00%
2020/02/03	17	502.50	27	518.00	538.00	-10	8,476	-0.12%
2020/01/31	1	540.00	11	543.45	536.00	-10	8,364	-0.12%
2020/01/30	31	544.03	11	535.27	531.00	20	8,370	0.24%
2020/01/20	4	588.25	4	586.00	590.00	0	8,304	0.00%
2020/01/17	10	580.90	9	576.67	572.00	1	8,278	0.01%
2020/01/16	5	580.20	8	581.25	589.00	-3	8,323	-0.04%
2020/01/15	7	579.86	7	577.86	573.00	0	8,315	0.00%
2020/01/14	24	585.92	15	584.60	590.00	9	8,322	0.11%
2020/01/13	11	593.00	18	599.39	584.00	-7	8,284	-0.08%
2020/01/10	40	604.70	11.1	612.40	601.00	29	8,273	0.35%
2020/01/09	14	589.43	30	590.33	608.00	-16	8,201	-0.20%
2020/01/08	12	564.75	12.1	570.09	572.00	-0.1	8,170	0.00%
2020/01/07	5	552.40	13	565.92	561.00	-8	8,197	-0.10%
2020/01/06	1	577.00	9	580.33	571.00	-8	8,113	-0.10%
2020/01/03	30	582.70	8	596.25	579.00	22	8,316	0.26%
2020/01/02	2	597.63	19	599.79	605.00	-17	8,251	-0.21%
2019/12/31	32	579.31	20	566.80	587.00	12	8,285	0.14%
2019/12/30	13	552.92	12	555.92	552.00	1	8,230	0.01%
2019/12/27	0	0.00	1	543.00	538.00	-1	8,409	-0.01%
2019/12/26	3.1	540.00	16	538.13	540.00	-12.9	8,795	-0.15%
2019/12/25	2	530.00	12	529.75	533.00	-10	8,951	-0.11%
2019/12/24	10	532.90	15	543.50	531.00	-5	8,969	-0.06%
2019/12/23	28	537.54	13	532.92	539.00	15	8,897	0.17%
2019/12/20	7	523.29	14	527.21	522.00	-7	8,849	-0.08%
2019/12/19	22	527.59	19	536.08	526.00	3	8,823	0.03%
2019/12/18	26	537.35	53	536.53	537.00	-27	8,791	-0.31%
2019/12/17	9	518.33	35.2	515.38	519.00	-26.2	8,616	-0.30%
2019/12/16	13	517.23	25	514.68	522.00	-12	8,600	-0.14%
2019/12/13	4.1	481.49	11.2	486.90	497.50	-7.1	8,505	-0.08%
2019/12/12	9	476.72	30.1	478.61	479.50	-21.1	8,352	-0.25%
2019/12/11	20	462.98	77	464.53	474.50	-57	8,276	-0.69%
2019/12/10	10.2	441.63	15	446.27	452.50	-4.8	8,191	-0.06%
2019/12/09	8	438.38	32	431.11	440.00	-24	8,232	-0.29%
2019/12/06	4	414.00	4	418.25	419.50	0	8,427	0.00%
2019/12/05	6	414.58	21	419.83	415.50	-15	8,534	-0.18%
2019/12/04	3	399.50	1	401.00	401.00	2	8,612	0.02%
2019/12/03	2	405.25	31	406.61	404.50	-29	8,778	-0.33%
2019/12/02	17	405.47	18	402.58	406.00	-1	8,878	-0.01%
2019/11/29	32	407.00	30	409.80	408.00	2	8,957	0.02%
2019/11/28	41	410.23	1	411.00	408.00	40	8,974	0.45%
2019/11/27	0	0.00	22	413.20	418.00	-22	9,088	-0.24%
2019/11/26	28	409.84	2	410.50	409.00	26	9,124	0.28%
2019/11/25	0	0.00	25	409.46	409.00	-25	9,288	-0.27%
2019/11/22	30	406.33	10	405.80	405.00	20	9,313	0.21%
2019/11/21	16.3	399.89	20	404.23	413.50	-3.7	9,357	-0.04%
2019/11/20	9	415.44	5	408.20	402.00	4	9,295	0.04%
2019/11/19	4	416.75	2	420.00	421.50	2	9,361	0.02%
2019/11/18	4	416.25	1	416.50	417.00	3	9,581	0.03%
2019/11/15	4	420.13	15	420.20	421.00	-11	9,633	-0.11%
2019/11/14	20	421.55	8	427.69	418.00	12	9,708	0.12%
2019/11/13	7	422.79	4	423.50	420.00	3	9,685	0.03%
2019/11/12	1	423.50	2	418.25	425.00	-1	9,814	-0.01%
2019/11/11	21	420.26	29	429.59	417.00	-8	9,980	-0.08%
2019/11/08	1	448.00	0	0.00	440.50	1	10,042	0.01%
2019/11/07	26	444.96	24	445.88	443.00	2	10,167	0.02%
2019/11/06	62	458.52	4	458.25	455.00	58	10,477	0.55%
2019/11/05	35	468.66	31	461.26	466.50	4	10,484	0.04%
2019/11/04	81	451.77	29	452.29	448.00	52	10,535	0.49%
2019/11/01	0	0.00	2	449.50	447.00	-2	10,629	-0.02%
2019/10/31	14	448.43	31	453.63	440.00	-17	10,851	-0.16%
2019/10/30	0	0.00	2	444.50	439.50	-2	10,941	-0.02%
2019/10/29	22	443.64	11	441.91	441.00	11	11,084	0.10%
2019/10/28	5	449.00	15	452.63	450.00	-10	11,166	-0.09%
2019/10/25	15	450.40	8	450.25	446.00	7	11,207	0.06%
2019/10/24	13	453.96	13	454.54	455.00	0	11,237	0.00%
2019/10/23	7	440.71	9	442.00	444.50	-2	11,255	-0.02%
2019/10/22	3	445.33	13	449.46	443.00	-10	11,226	-0.09%
2019/10/21	6	448.75	9	449.17	448.50	-3	11,230	-0.03%
2019/10/18	13	450.38	11	448.73	445.50	2	11,225	0.02%
2019/10/17	6	446.58	15	452.80	458.00	-9	11,276	-0.08%
2019/10/16	10	461.85	8	457.13	447.00	2	11,358	0.02%
2019/10/15	10	456.00	6	453.75	456.00	4	11,372	0.04%
2019/10/14	25	465.06	8	473.06	456.50	17	11,351	0.15%
2019/10/09	45	474.52	26	472.02	459.50	19	11,378	0.17%
2019/10/08	1	481.00	12	488.46	487.50	-11	11,335	-0.10%
2019/10/07	30	488.98	31	491.81	482.00	-1	11,456	-0.01%
2019/10/04	21	482.36	10	484.75	481.50	11	11,430	0.10%
2019/10/03	44	484.48	47	485.74	485.50	-3	11,549	-0.03%
2019/10/02	78	462.03	63	458.25	483.50	15	11,389	0.13%
2019/10/01	70	438.82	74	436.08	441.00	-4	11,125	-0.04%
2019/09/27	38	417.95	31	421.60	421.50	7	11,076	0.06%
2019/09/26	34	420.68	54	426.61	420.00	-20	11,184	-0.18%
2019/09/25	36	421.40	13	422.19	421.50	23	11,333	0.20%
2019/09/24	38	428.11	22	428.16	428.00	16	11,426	0.14%
2019/09/23	34	429.99	40	434.76	428.00	-6	11,580	-0.05%
2019/09/20	3	417.50	15	420.27	424.00	-12	11,786	-0.10%
2019/09/19	21	420.90	20	428.63	418.00	1	11,912	0.01%
2019/09/18	51	426.57	41	425.91	425.50	10	11,968	0.08%
2019/09/17	3	418.33	2	422.00	416.00	1	12,003	0.01%
2019/09/16	2	423.25	20	423.00	424.00	-18	12,175	-0.15%
2019/09/12	40	426.79	8	434.38	427.00	32	12,253	0.26%
2019/09/11	7	420.71	10	428.40	432.00	-3	12,379	-0.02%
2019/09/10	44	434.92	17	434.15	417.00	27	12,268	0.22%
2019/09/09	21	450.14	15	446.47	453.00	6	12,079	0.05%
2019/09/06	35	440.33	47	444.45	449.00	-12	12,043	-0.10%
2019/09/05	21	440.02	49	442.16	439.50	-28	12,006	-0.23%
2019/09/04	18	434.56	7	433.00	435.00	11	12,055	0.09%
2019/09/03	8	427.00	2	425.50	419.00	6	12,273	0.05%
2019/09/02	1	413.50	1	425.00	425.00	0	12,332	0.00%
2019/08/30	3	415.50	20	415.05	414.00	-17	12,454	-0.14%
2019/08/29	16	403.78	4	404.00	403.00	12	12,517	0.10%
2019/08/28	2	387.00	4	391.50	404.50	-2	12,637	-0.02%
2019/08/27	2	390.75	16	386.94	383.00	-14	12,693	-0.11%
2019/08/26	6	385.00	3	384.50	383.50	3	13,044	0.02%
2019/08/23	11	400.95	9	399.67	399.50	2	13,162	0.02%
2019/08/22	15	406.23	26	404.56	404.00	-11	13,306	-0.08%
2019/08/21	33	396.55	18	399.06	396.50	15	13,355	0.11%
2019/08/20	19	406.42	16	408.53	404.00	3	13,423	0.02%
2019/08/19	27	406.76	15	404.50	405.00	12	13,734	0.09%
2019/08/16	2.1	413.46	13	414.35	409.50	-11	13,853	-0.08%
2019/08/15	22	408.61	13	409.65	410.00	9	13,996	0.06%
2019/08/14	43	428.20	27	432.11	419.00	16	14,092	0.11%
2019/08/13	48	431.82	46	429.00	422.00	2	14,105	0.01%
2019/08/12	36	447.28	19	453.00	442.50	17	14,194	0.12%
2019/08/08	22.1	436.36	72	437.51	444.00	-50	14,186	-0.35%
2019/08/07	28	414.77	33	425.61	413.00	-5	13,990	-0.04%
2019/08/06	37	417.93	9	405.78	422.50	28	14,126	0.20%
2019/08/05	7	420.64	17	421.03	418.00	-10	14,113	-0.07%
2019/08/02	82	422.57	78	420.74	417.00	4	14,186	0.03%
2019/08/01	19.1	430.59	32	428.08	439.00	-13	14,170	-0.09%
2019/07/31	25	422.86	30	415.07	427.50	-5	14,146	-0.04%
2019/07/30	2	417.00	18	431.03	417.00	-16	14,191	-0.11%
2019/07/29	37	429.93	12	429.67	430.00	25	14,216	0.18%
2019/07/26	9	427.22	1	427.00	425.00	8	14,306	0.06%
2019/07/25	23.1	416.12	27	419.72	420.00	-3.9	14,297	-0.03%
2019/07/24	15	414.87	0	0.00	416.50	15	14,255	0.11%
2019/07/23	4	416.63	16	411.06	410.00	-12	14,406	-0.08%
2019/07/22	17	404.94	14	425.18	399.50	3	14,461	0.02%
2019/07/19	17	414.44	3	410.67	419.00	14	14,463	0.10%
2019/07/18	14	413.07	23	422.07	404.00	-9	14,359	-0.06%
2019/07/17	16	424.75	2	425.75	424.00	14	14,271	0.10%
2019/07/16	8	437.63	3	439.17	431.00	5	14,222	0.04%
2019/07/15	7	432.36	5	433.70	438.00	2	14,271	0.01%
2019/07/12	5	429.90	3	432.00	430.50	2	14,440	0.01%
2019/07/11	4	440.00	17	447.12	435.00	-13	14,510	-0.09%
2019/07/10	5	437.00	6	437.50	440.00	-1	14,392	-0.01%
2019/07/09	3	431.50	2	436.75	425.50	1	14,305	0.01%
2019/07/08	7	439.64	7	438.57	442.50	0	14,198	0.00%
2019/07/05	3	431.33	5	432.10	436.00	-2	14,144	-0.01%
2019/07/04	1	433.00	2	431.75	428.00	-1	14,114	-0.01%
2019/07/03	7	429.14	4	430.50	428.00	3	14,084	0.02%
2019/07/02	17	445.09	7	441.50	439.00	10	14,111	0.07%
2019/07/01	7	443.71	19	441.61	445.00	-12	13,994	-0.09%
2019/06/28	16	404.16	14	401.29	407.00	2	14,038	0.01%
2019/06/27	17	400.00	27	401.04	399.00	-10	14,040	-0.07%
2019/06/26	30	375.67	26	377.75	383.00	4	13,818	0.03%
2019/06/25	18	390.25	3	390.83	375.50	15	13,687	0.11%
2019/06/24	3	387.50	24	387.21	395.50	-21	13,564	-0.15%
2019/06/21	33	386.98	16	393.03	385.50	17	13,535	0.13%
2019/06/20	4	386.13	5	384.10	386.50	-1	13,384	-0.01%
2019/06/19	4	371.00	37	372.39	382.00	-33	13,304	-0.25%
2019/06/18	31	357.76	3	360.50	357.00	28	13,075	0.21%
2019/06/17	4	354.00	30	356.75	363.00	-26	13,025	-0.20%
2019/06/14	39	351.47	45	353.58	350.00	-6	12,957	-0.05%
2019/06/13	36	352.85	36	350.72	354.50	0	12,918	0.00%
2019/06/12	37	352.57	11	351.59	352.00	26	12,870	0.20%
2019/06/11	17	334.59	20	339.08	353.00	-3	12,828	-0.02%
2019/06/10	5	319.90	4	318.25	321.00	1	12,610	0.01%
2019/06/06	10	305.45	10	302.75	312.50	0	12,634	0.00%
2019/06/05	9	311.39	9	313.78	310.00	0	12,544	0.00%
2019/06/04	12	314.79	12	314.38	308.00	0	12,469	0.00%
2019/06/03	28	313.36	22	313.84	314.50	6	12,393	0.05%
2019/05/31	2	304.00	27	309.13	320.00	-25	12,296	-0.20%
2019/05/30	22	298.20	7	303.64	295.00	15	12,216	0.12%
2019/05/29	35	295.74	35	295.57	306.50	0	12,179	0.00%
2019/05/28	11	304.18	7	305.71	301.00	4	12,141	0.03%
2019/05/27	13	306.15	12	305.33	310.00	1	12,116	0.01%
2019/05/24	17.2	338.97	24	343.15	309.50	-6.8	12,074	-0.06%
2019/05/23	23	339.63	41.2	341.92	343.50	-18.2	11,726	-0.16%
2019/05/22	42	356.49	2	364.00	351.50	40	11,635	0.34%
2019/05/21	8	353.50	16	357.22	371.00	-8	11,701	-0.07%
2019/05/20	9	346.06	7	344.07	342.50	2	11,708	0.02%
2019/05/17	21	367.50	16	360.56	343.50	5	11,578	0.04%
2019/05/16	17	372.56	17	373.97	371.50	0	11,340	0.00%
2019/05/15	4	373.25	4	382.38	375.00	0	11,183	0.00%
2019/05/14	6	360.83	8	353.13	368.00	-2	11,043	-0.02%
2019/05/13	27	378.00	28	376.75	360.00	-1	10,827	-0.01%
2019/05/10	8	396.75	6	397.50	392.50	2	10,680	0.02%
2019/05/09	18	404.89	7	398.93	395.00	11	10,605	0.10%
2019/05/08	9	409.44	7	414.36	416.50	2	10,432	0.02%
2019/05/07	6	413.50	13	416.58	418.50	-7	10,340	-0.07%
2019/05/06	12	405.13	2	409.75	399.00	10	10,218	0.10%
2019/05/03	12	434.00	15	407.17	432.50	-3	10,071	-0.03%
2019/05/02	6	397.00	5	398.00	395.50	1	9,918	0.01%
2019/04/30	7	398.57	3	396.67	395.50	4	9,967	0.04%
2019/04/29	14	397.71	26	387.85	401.00	-12	10,102	-0.12%
2019/04/26	15	396.73	8	401.00	388.50	7	10,081	0.07%
2019/04/25	6	413.25	1	418.50	410.50	5	9,987	0.05%
2019/04/24	3	422.00	4	416.38	415.00	-1	9,953	-0.01%
2019/04/23	5	428.40	5	426.50	415.00	0	9,934	0.00%
2019/04/22	9	461.61	11	447.23	423.00	-2	9,873	-0.02%
2019/04/19	4	471.88	2	479.50	470.00	2	9,900	0.02%
2019/04/18	15	481.23	32	501.27	480.00	-17	9,813	-0.17%
2019/04/17	24	490.25	8	490.13	493.00	16	9,625	0.17%
2019/04/15	1	440.50	1	439.00	442.50	0	9,311	0.00%
2019/04/12	4	435.75	2	439.50	433.50	2	9,320	0.02%
2019/04/11	1	436.50	1	442.00	436.00	0	9,236	0.00%
2019/04/10	2	451.75	2	445.00	442.00	0	9,196	0.00%
2019/04/09	2	437.75	4	440.50	453.00	-2	9,104	-0.02%
2019/04/08	5	432.80	4	436.38	435.00	1	9,014	0.01%
2019/04/03	1	406.00	2	407.00	408.50	-1	8,854	-0.01%
2019/04/02	18	407.42	15	404.67	409.00	3	8,873	0.03%
2019/04/01	6	385.42	9	391.17	396.50	-3	8,692	-0.03%
2019/03/29	3	344.67	4	335.50	360.50	-1	8,477	-0.01%
2019/03/28	22	334.48	22	337.02	328.00	0	8,490	0.00%
2019/03/27	21	338.98	21	342.05	336.00	0	8,476	0.00%
2019/03/26	4	335.50	5	336.00	342.00	-1	8,481	-0.01%
2019/03/25	7	325.43	4	327.63	325.00	3	8,393	0.04%
2019/03/22	2	340.75	2	342.50	338.00	0	8,321	0.00%
2019/03/21	27	345.37	27	347.70	348.50	0	8,258	0.00%
2019/03/20	4	347.75	3	347.17	344.00	1	8,210	0.01%
2019/03/19	2	349.00	2	353.50	353.00	0	8,154	0.00%
2019/03/18	4	354.25	4	354.25	345.00	0	8,078	0.00%
2019/03/15	5	350.40	5	351.60	353.00	0	8,067	0.00%
2019/03/14	4	344.63	3	347.33	351.50	1	7,993	0.01%
2019/03/13	2	332.50	2	335.00	335.00	0	7,894	0.00%
2019/03/12	3	330.67	4	332.00	329.50	-1	7,842	-0.01%
2019/03/11	3	313.00	5	315.30	319.00	-2	7,746	-0.03%
2019/03/08	3	311.83	3	312.50	314.00	0	7,795	0.00%
2019/03/07	5	320.10	2	326.25	317.00	3	7,748	0.04%
2019/03/06	16	328.91	15	327.23	330.00	1	7,777	0.01%
2019/03/05	2	316.00	7	319.14	324.50	-5	7,768	-0.06%
2019/02/27	4	304.00	55	304.15	320.00	-51	7,506	-0.68%
2019/02/26	59	311.71	4	314.13	310.00	55	7,458	0.74%
2019/02/25	4	309.50	14	307.75	316.50	-10	7,531	-0.13%
2019/02/22	6	283.58	3	281.33	288.00	3	7,291	0.04%
2019/02/21	3	283.33	3	280.33	286.00	0	7,272	0.00%
2019/02/20	7	281.71	6	282.42	282.50	1	7,163	0.01%
2019/02/19	6	257.25	26	255.00	273.00	-20	6,942	-0.29%
2019/02/18	21	248.36	4	244.13	248.50	17	6,742	0.25%
2019/02/15	2	235.50	3	231.83	226.00	-1	6,734	-0.01%
2019/02/14	3	238.83	42	239.54	239.00	-39	6,802	-0.57%
2019/02/13	46	238.22	36	246.74	237.00	10	6,941	0.14%
2019/02/12	34	238.47	3	241.00	241.00	31	7,012	0.44%
2019/02/11	2	233.75	62	231.98	241.00	-60	7,180	-0.84%
2019/01/30	58	227.03	7	231.93	226.00	51	7,493	0.68%
2019/01/29	1	220.50	1	222.50	225.50	0	7,628	0.00%
2019/01/28	1	219.50	3	222.17	222.00	-2	7,698	-0.03%
2019/01/25	1	219.50	38	215.96	219.00	-37	7,921	-0.47%
2019/01/24	39	214.24	9	218.67	213.50	30	7,971	0.38%
2019/01/23	1	213.50	12	215.17	218.50	-11	8,048	-0.14%
2019/01/22	27	218.24	42	217.50	217.00	-15	8,133	-0.18%
2019/01/21	43	216.95	14	220.43	215.00	29	8,151	0.36%
2019/01/18	9	214.50	4	212.88	217.50	5	8,066	0.06%
2019/01/17	3	205.00	4	203.25	198.00	-1	8,045	-0.01%
2019/01/16	2	200.00	2	200.75	202.00	0	8,166	0.00%
2019/01/15	3	198.17	3	199.00	201.00	0	8,231	0.00%
2019/01/14	4	196.75	4	197.00	197.00	0	8,349	0.00%
2019/01/11	7	200.36	8	200.81	194.00	-1	8,486	-0.01%
2019/01/10	6	190.92	5	190.70	194.50	1	8,483	0.01%
2019/01/09	23	183.46	25	187.08	190.00	-2	8,462	-0.02%
2019/01/08	4	175.00	5	175.30	178.00	-1	8,422	-0.01%
2019/01/07	25	172.70	29	174.00	174.00	-4	8,440	-0.05%
2019/01/04	28	165.54	25	165.38	165.00	3	8,482	0.04%
2019/01/03	8	173.44	8	173.56	172.50	0	8,447	0.00%
2019/01/02	4	182.00	5	181.70	178.50	-1	8,528	-0.01%
2018/12/28	2	187.75	2	186.25	185.00	0	8,564	0.00%
2018/12/27	4	189.63	3	189.17	189.00	1	8,665	0.01%
2018/12/26	2	189.50	1	186.00	184.00	1	8,743	0.01%
2018/12/25	1	185.00	3	186.83	193.00	-2	8,815	-0.02%
2018/12/24	4	195.50	4	195.00	195.50	0	8,742	0.00%
2018/12/22	1	198.00	1	195.00	195.00	0	8,736	0.00%
2018/12/21	5	199.00	4	199.75	201.50	1	8,795	0.01%
2018/12/20	2	203.75	5	205.00	203.50	-3	8,721	-0.03%
2018/12/19	3	209.33	5	209.00	206.50	-2	8,732	-0.02%
2018/12/18	2	203.50	7	204.43	204.00	-5	8,736	-0.06%
2018/12/14	3	199.33	6	199.67	202.50	-3	8,907	-0.03%
2018/12/13	4	205.13	4	202.50	202.50	0	8,922	0.00%
2018/12/12	2	205.25	2	204.75	205.00	0	8,982	0.00%
2018/12/11	2	197.75	2	198.50	198.50	0	9,006	0.00%
2018/12/10	6	193.25	6	195.67	196.00	0	9,045	0.00%
2018/12/07	4	204.38	4	203.38	204.00	0	9,048	0.00%
2018/12/06	5	209.40	21	206.64	200.00	-16	9,049	-0.18%
2018/12/05	9	217.50	19	219.24	218.00	-10	9,033	-0.11%
2018/12/04	36	225.78	2	232.25	225.00	34	9,052	0.38%
2018/12/03	3	235.17	2	238.25	239.50	1	8,971	0.01%
2018/11/30	2	215.25	3	214.67	218.50	-1	8,906	-0.01%
2018/11/29	4	215.63	5	216.40	211.50	-1	8,816	-0.01%
2018/11/28	7	210.07	3	213.50	211.50	4	8,686	0.05%
2018/11/27	5	203.00	9	207.06	207.00	-4	8,602	-0.05%
2018/11/26	9	198.94	6	201.42	200.00	3	8,479	0.04%
2018/11/23	4	202.75	4	202.88	196.00	0	8,421	0.00%
2018/11/22	8	211.81	14	212.36	207.50	-6	8,323	-0.07%
2018/11/21	3	195.50	3	195.67	199.50	0	8,129	0.00%
2018/11/20	1	193.50	1	194.50	195.00	0	8,130	0.00%
2018/11/19	2	195.00	2	195.50	198.00	0	8,108	0.00%
2018/11/16	2	196.50	3	196.83	192.50	-1	8,102	-0.01%
2018/11/15	11	188.73	11	190.82	195.00	0	8,036	0.00%
2018/11/14	5	193.40	5	192.80	191.00	0	8,017	0.00%
2018/11/13	6	183.67	4.9	187.01	193.50	1.1	7,972	0.01%
2018/11/12	14	202.25	32	202.03	198.00	-18	7,923	-0.23%
2018/11/09	37	206.96	53.1	210.28	209.50	-16.1	7,860	-0.20%
2018/11/08	52	211.13	12	216.42	210.00	40	7,800	0.51%
2018/11/07	8	200.19	23	209.57	216.00	-15	7,692	-0.20%
2018/11/06	25	213.00	20	217.03	196.50	5	7,419	0.07%
2018/11/05	12	215.42	10	220.55	218.00	2	7,174	0.03%
2018/11/02	11	219.86	9	227.61	220.00	2	7,164	0.03%
2018/11/01	5	200.50	6	216.00	220.00	-1	6,992	-0.01%
2018/10/31	10	203.95	6	203.58	200.00	4	6,914	0.06%
2018/10/30	14	202.71	19	199.58	197.00	-5	6,872	-0.07%
2018/10/29	14	205.21	11	208.05	209.50	3	6,826	0.04%
2018/10/26	5	211.10	19	210.53	208.50	-14	6,785	-0.21%
2018/10/25	18	209.33	27	207.41	208.00	-9	6,721	-0.13%
2018/10/24	7	225.43	6	233.67	225.00	1	6,621	0.02%
2018/10/23	8	222.75	26	222.23	220.00	-18	6,546	-0.27%
2018/10/22	14	226.04	0	0.00	224.50	14	6,494	0.22%
2018/10/19	25	212.46	21	222.45	233.00	4	6,403	0.06%
2018/10/18	15	225.73	35	220.40	222.00	-20	6,255	-0.32%
2018/10/17	4	236.38	4	237.63	234.50	0	6,209	0.00%
2018/10/16	1	242.50	4	233.13	231.50	-3	6,267	-0.05%
2018/10/15	7	234.79	5	236.20	239.00	2	6,285	0.03%
2018/10/12	5	232.70	13	232.96	232.00	-8	6,295	-0.13%
2018/10/11	4	233.63	1	232.50	229.50	3	6,254	0.05%
2018/10/09	9	244.17	7	249.00	255.00	2	6,277	0.03%
2018/10/08	3	256.83	6	256.08	253.50	-3	6,215	-0.05%
2018/10/05	6	269.00	6	266.00	263.00	0	6,247	0.00%
2018/10/03	12	300.00	6	300.75	285.50	6	6,163	0.10%
2018/10/02	1	320.00	2	325.50	317.00	-1	6,120	-0.02%
2018/10/01	5	320.30	3	318.50	322.00	2	6,130	0.03%
2018/09/27	1	321.00	2	322.50	319.00	-1	6,297	-0.02%
2018/09/26	15	316.20	2	318.00	323.00	13	6,242	0.21%
2018/09/25	9	312.44	22	311.59	312.00	-13	6,229	-0.21%
2018/09/21	8	293.69	5	293.50	300.00	3	6,230	0.05%
2018/09/20	13	303.96	16	304.50	306.50	-3	6,185	-0.05%
2018/09/19	9	314.33	19	315.13	306.50	-10	6,282	-0.16%
2018/09/18	12	313.38	3	317.33	313.00	9	6,336	0.14%
2018/09/17	10	329.80	47	331.06	335.50	-37	6,335	-0.58%
2018/09/14	47	338.19	21	335.76	338.00	26	6,328	0.41%
2018/09/13	13	333.42	8	328.00	329.50	5	6,324	0.08%
2018/09/12	26	350.04	8	346.38	346.50	18	6,318	0.28%
2018/09/11	10	346.30	28	352.98	357.00	-18	6,439	-0.28%
2018/09/10	14	352.18	8	348.88	336.00	6	6,425	0.09%
2018/09/07	5	373.50	10	371.95	369.00	-5	6,475	-0.08%
2018/09/06	14	361.64	14	375.14	384.00	0	6,530	0.00%
2018/09/05	12	376.88	6	374.00	374.00	6	6,611	0.09%
2018/09/03	4	384.25	10	381.50	366.00	-6	6,890	-0.09%
2018/08/31	13	392.96	7	397.79	398.50	6	6,913	0.09%
2018/08/30	6	404.17	3	412.33	400.00	3	6,931	0.04%
2018/08/29	12	410.33	4	409.75	410.50	8	7,033	0.11%
2018/08/28	15	417.03	5	416.80	412.50	10	7,129	0.14%
2018/08/27	5	401.30	2	396.00	405.00	3	7,237	0.04%
2018/08/24	1	383.00	2	383.50	393.00	-1	7,304	-0.01%
2018/08/23	1	393.50	3	388.17	388.00	-2	7,422	-0.03%
2018/08/22	3	387.83	1	388.00	387.00	2	7,499	0.03%
2018/08/21	3	376.00	2	382.00	395.00	1	7,592	0.01%
2018/08/20	7	374.86	9	375.50	376.00	-2	7,701	-0.03%
2018/08/17	1	395.50	1	392.00	381.50	0	7,808	0.00%
2018/08/16	6	385.25	8	376.94	384.00	-2	8,003	-0.02%
2018/08/15	2	364.75	2	366.75	379.00	0	8,127	0.00%
2018/08/14	8	365.00	7	373.79	375.00	1	8,380	0.01%
2018/08/13	5	385.30	7	377.57	371.50	-2	8,466	-0.02%
2018/08/10	2	410.50	3	408.17	403.50	-1	8,407	-0.01%
2018/08/09	3	407.50	2	416.25	412.00	1	8,436	0.01%
2018/08/08	17	431.88	19	424.53	414.50	-2	8,373	-0.02%
2018/08/07	12	430.13	2	430.25	440.00	10	8,350	0.12%
2018/08/06	17	423.79	13	424.46	426.50	4	8,471	0.05%
2018/08/03	13	441.73	13	440.12	439.50	0	8,485	0.00%
2018/08/02	22	456.91	24	447.65	441.50	-2	8,454	-0.02%
2018/08/01	2	475.00	1	478.50	471.50	1	8,453	0.01%
2018/07/31	4	475.13	6	476.08	483.50	-2	8,453	-0.02%
2018/07/30	5	474.60	16	474.00	476.50	-11	8,615	-0.13%
2018/07/26	5	490.50	6	492.50	475.50	-1	8,716	-0.01%
2018/07/25	2	480.00	2	482.00	481.00	0	8,765	0.00%
2018/07/24	3	476.17	6	476.83	482.50	-3	8,867	-0.03%
2018/07/23	8	476.63	12	469.88	472.50	-4	8,844	-0.05%
2018/07/20	7	494.21	7	496.21	498.00	0	8,845	0.00%
2018/07/19	21	487.45	13	489.50	486.00	8	8,780	0.09%
2018/07/18	12	477.71	6	483.42	480.00	6	8,807	0.07%
2018/07/16	7	510.57	1	507.00	496.00	6	8,821	0.07%
2018/07/13	7	514.00	10	517.90	515.00	-3	8,829	-0.03%
2018/07/12	1	470.00	5	480.80	493.00	-4	8,948	-0.04%
2018/07/11	8	476.25	5	490.00	468.00	3	9,132	0.03%
2018/07/10	0	0.00	6	470.75	483.00	-6	9,265	-0.06%
2018/07/09	6	448.75	1	468.00	441.00	5	9,371	0.05%
2018/07/06	18	427.08	25	445.80	460.00	-7	9,430	-0.07%
2018/07/05	11	460.27	14	452.39	427.50	-3	9,529	-0.03%
2018/07/04	7	464.57	2	466.00	474.50	5	9,617	0.05%
2018/07/03	13	471.46	14	462.54	459.00	-1	9,590	-0.01%
2018/07/02	8	477.06	8	482.75	471.50	0	9,602	0.00%
2018/06/29	7	466.00	6	461.00	478.50	1	9,542	0.01%
2018/06/28	7	466.79	3	467.67	453.50	4	9,468	0.04%
2018/06/27	9	494.11	12	477.38	464.50	-3	9,363	-0.03%
2018/06/26	7	466.71	4	469.25	487.00	3	9,445	0.03%
2018/06/25	3	484.33	3	482.67	480.50	0	9,483	0.00%
2018/06/22	9	498.83	14	500.71	490.00	-5	9,561	-0.05%
2018/06/21	10	528.60	4	530.50	518.00	6	9,698	0.06%
2018/06/20	4	523.50	14	526.79	531.00	-10	9,699	-0.10%
2018/06/19	10	533.50	13	536.38	530.00	-3	9,747	-0.03%
2018/06/15	21	550.90	8	544.50	555.00	13	9,803	0.13%
2018/06/14	9	537.00	5	540.20	530.00	4	9,680	0.04%
2018/06/13	13	524.92	15	527.33	554.00	-2	9,603	-0.02%
2018/06/12	2	501.50	4	505.75	512.00	-2	9,598	-0.02%
2018/06/11	0	0.00	21	469.17	488.00	-21	9,538	-0.22%
2018/06/08	6	469.42	3	479.00	458.50	3	9,340	0.03%
2018/06/07	7	470.71	27	473.76	469.00	-20	9,285	-0.22%
2018/06/06	27	473.33	4	480.88	470.50	23	9,237	0.25%
2018/06/05	7	466.07	19	467.58	477.50	-12	9,155	-0.13%
2018/06/04	13	468.04	12	477.21	458.00	1	9,031	0.01%
2018/06/01	11	461.91	17	464.12	468.00	-6	8,903	-0.07%
2018/05/31	23	460.04	14	463.86	448.00	9	8,808	0.10%
2018/05/30	15	439.13	16	441.84	458.00	-1	8,669	-0.01%
2018/05/29	13	442.73	3	458.17	436.00	10	8,553	0.12%
2018/05/28	12	463.38	15	467.67	452.00	-3	8,438	-0.04%
2018/05/25	10	456.85	38	459.59	455.00	-28	8,313	-0.34%
2018/05/24	44	441.50	32	445.48	462.00	12	8,131	0.15%
2018/05/23	15	432.10	94	434.74	430.50	-79	7,872	-1.00%
2018/05/22	30	419.67	72	419.78	426.00	-42	7,649	-0.55%
2018/05/21	40	368.31	40	375.04	396.00	0	7,341	0.00%
2018/05/18	13	364.04	6	361.50	360.00	7	7,160	0.10%
2018/05/17	9	373.83	15	375.70	366.00	-6	7,199	-0.08%
2018/05/16	27	370.70	11	371.05	369.50	16	7,201	0.22%
2018/05/15	27	380.22	31	381.85	372.00	-4	7,211	-0.06%
2018/05/14	40	374.94	24	377.85	381.00	16	7,210	0.22%
2018/05/11	32	376.48	40	382.86	371.00	-8	7,062	-0.11%
2018/05/10	22	374.64	18	376.72	372.50	4	7,012	0.06%
2018/05/09	35	371.34	36	376.00	373.00	-1	7,094	-0.01%
2018/05/08	17	362.82	2	366.75	363.00	15	6,987	0.21%
2018/05/07	7	375.43	7	381.00	371.00	0	6,920	0.00%
2018/05/04	6.1	350.59	67	343.51	362.00	-60.9	6,744	-0.90%
2018/05/03	47	333.02	72.1	344.08	332.50	-25.1	6,614	-0.38%
2018/05/02	73	343.93	5	349.60	343.00	68	6,615	1.03%
2018/04/30	9	318.33	44	329.34	352.00	-35	6,551	-0.53%
2018/04/27	52	329.46	18	333.89	330.00	34	6,451	0.53%
2018/04/26	20	335.58	32	322.30	323.50	-12	6,430	-0.19%
2018/04/25	14	355.79	10	361.60	352.50	4	6,328	0.06%
2018/04/24	5	351.40	58	358.03	351.00	-53	6,296	-0.84%
2018/04/23	84	358.00	12	369.67	351.00	72	6,216	1.16%
2018/04/20	17	381.44	1	382.00	368.00	16	6,189	0.26%
2018/04/19	34	390.88	23	394.52	388.00	11	6,190	0.18%
2018/04/18	35	382.73	58	393.00	384.50	-23	6,269	-0.37%
2018/04/17	26	398.25	14	405.36	388.00	12	6,043	0.20%
2018/04/16	36	387.21	28	387.57	407.00	8	5,798	0.14%
2018/04/13	6	357.67	7	361.29	370.00	-1	5,742	-0.02%
2018/04/12	0	0.00	6	348.50	350.00	-6	5,665	-0.11%
2018/04/11	9	339.72	5	344.30	340.50	4	5,593	0.07%
2018/04/10	1	309.50	17	331.68	339.50	-16	5,379	-0.30%
2018/04/09	1	307.50	1	309.50	309.00	0	5,261	0.00%
2018/04/03	11	293.55	10	293.70	309.00	1	5,425	0.02%
2018/04/02	5	303.40	10	301.15	300.50	-5	5,461	-0.09%
2018/03/31	4	310.00	67	312.12	308.50	-63	5,527	-1.14%
2018/03/30	72	306.85	6	305.75	308.00	66	5,568	1.19%
2018/03/29	3	317.50	2	312.25	303.50	1	5,660	0.02%
2018/03/28	15	302.60	5	306.00	307.00	10	5,612	0.18%
2018/03/27	1	300.50	8	306.81	300.50	-7	5,526	-0.13%
2018/03/26	11	299.14	6	295.50	301.00	5	5,436	0.09%
2018/03/23	30	270.10	25	279.70	285.00	5	5,268	0.09%
2018/03/22	16	283.03	10	281.55	280.00	6	5,330	0.11%
2018/03/21	3	258.17	62	258.06	274.00	-59	5,272	-1.12%
2018/03/20	19	249.84	12	250.92	249.50	7	5,218	0.13%
2018/03/19	1	259.00	2	261.00	257.50	-1	5,274	-0.02%
2018/03/16	67	261.79	13	265.19	260.50	54	5,304	1.02%
2018/03/15	4	253.63	3	247.33	260.50	1	5,203	0.02%
2018/03/14	1	233.50	2	233.75	237.00	-1	5,197	-0.02%
2018/03/13	3	236.33	3	236.67	236.00	0	5,386	0.00%
2018/03/09	2	233.25	3	232.50	230.00	-1	5,698	-0.02%
2018/03/08	1	224.00	1	226.00	226.50	0	5,782	0.00%
2018/03/07	1	228.50	1	230.50	223.00	0	5,948	0.00%
2018/03/06	8	233.25	3	232.17	231.00	5	6,161	0.08%
2018/03/05	1	241.00	1	242.50	231.00	0	6,269	0.00%
2018/03/02	1	239.50	2	239.50	242.00	-1	6,322	-0.02%
2018/03/01	7	240.29	1	240.50	243.50	6	6,400	0.09%
2018/02/27	2	253.50	1	244.00	244.00	1	6,529	0.02%
2018/02/26	3	242.50	1	241.50	239.00	2	6,533	0.03%
2018/02/23	5	245.10	7	243.21	242.00	-2	6,767	-0.03%
2018/02/22	0	0.00	5	241.00	241.00	-5	6,997	-0.07%
2018/02/21	1	233.50	1	235.50	238.50	0	7,089	0.00%
2018/02/12	8	229.75	8	229.38	228.00	0	7,100	0.00%
2018/02/09	4	216.88	1	218.50	231.00	3	7,217	0.04%
2018/02/08	9	241.06	9	240.56	236.50	0	7,170	0.00%
2018/02/07	9	254.56	8	256.38	250.50	1	7,239	0.01%
2018/02/06	3	263.50	3	256.67	247.50	0	7,300	0.00%
2018/02/05	7	272.29	3	275.00	275.00	4	7,278	0.05%
2018/02/02	10	291.80	4	290.88	284.50	6	7,362	0.08%
2018/02/01	13	289.50	18	290.86	290.00	-5	7,417	-0.07%
2018/01/31	2	278.75	1	278.00	279.50	1	7,463	0.01%
2018/01/30	1	276.00	2	278.75	276.00	-1	7,506	-0.01%
2018/01/29	8	276.63	6	279.00	279.00	2	7,566	0.03%
2018/01/26	13	278.04	10	274.65	274.00	3	7,700	0.04%
2018/01/25	1	289.50	6	279.17	277.00	-5	7,813	-0.06%
2018/01/24	5	277.30	6	279.92	283.00	-1	7,961	-0.01%
2018/01/23	2	282.25	1	288.00	276.00	1	8,115	0.01%
2018/01/22	3	277.83	4	281.63	282.00	-1	8,217	-0.01%
2018/01/19	2	283.75	3	285.67	282.00	-1	8,376	-0.01%
2018/01/18	7	290.29	0	0.00	286.00	7	8,522	0.08%
2018/01/16	5	282.80	2	289.00	292.00	3	8,791	0.03%
2018/01/12	19	293.24	17	294.24	294.00	2	8,879	0.02%
2018/01/11	2	279.50	2	281.00	281.00	0	8,829	0.00%
2018/01/10	4	281.63	4	284.13	280.00	0	9,134	0.00%
2018/01/09	6	288.83	6	287.75	284.00	0	9,232	0.00%
2018/01/08	0	0.00	5	283.50	285.00	-5	9,126	-0.05%
2018/01/05	6	276.33	4	275.63	274.50	2	9,065	0.02%
2018/01/04	4	276.00	2	280.00	280.50	2	9,107	0.02%
2018/01/03	4	277.88	4	280.00	275.50	0	9,168	0.00%
2018/01/02	16	270.81	16	265.53	280.00	0	9,165	0.00%