玉晶光 (3406)-大昌-新店券商分點個股進出

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
452.5
漲跌
▲6.0
漲幅
+1.34%
成交量
614張
產業
上市光電類股
1050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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/03	1	452.00	0	0.00	452.50	1	1,349	0.07%
2024/12/02	1	446.00	1	449.50	446.50	0	1,355	0.00%
2024/11/29	0	0.00	0	442.00	445.50	0	1,383	0.00%
2024/11/27	2	448.25	11	446.86	445.50	-9	1,536	-0.59%
2024/11/25	0	0.00	6	449.42	451.50	-6	1,543	-0.39%
2024/11/21	2	437.00	1	441.50	439.50	1	1,546	0.06%
2024/11/20	14	443.50	2	444.50	437.00	12	1,552	0.77%
2024/11/19	1	445.99	1	447.50	448.50	0	1,547	0.00%
2024/11/18	1	446.01	1	450.00	445.00	0	1,564	0.00%
2024/11/15	1	455.50	12	454.04	453.00	-11	1,568	-0.70%
2024/11/14	4	444.75	2	444.50	441.00	2	1,564	0.13%
2024/11/13	3	454.00	6.1	458.78	448.00	-3.1	1,582	-0.20%
2024/11/12	10	440.50	0.1	439.98	438.50	9.9	1,615	0.61%
2024/11/11	1	446.50	0	0.00	446.50	1	1,647	0.06%
2024/11/08	8	448.19	1	445.00	445.00	7	1,660	0.42%
2024/11/06	0	0.00	4	459.75	460.00	-4	1,704	-0.23%
2024/11/04	3.1	447.77	0	0.00	448.00	3.1	1,734	0.18%
2024/11/01	2	446.75	1	444.00	445.50	1	1,767	0.06%
2024/10/30	2	447.25	0	450.50	448.50	2	1,764	0.11%
2024/10/29	2	443.00	1	445.00	445.00	1	1,765	0.06%
2024/10/28	1	453.50	1	463.50	453.50	0	1,764	0.00%
2024/10/25	1	456.00	0	0.00	459.00	1	1,805	0.06%
2024/10/24	3	458.67	5	457.20	456.00	-2	1,815	-0.11%
2024/10/23	1	468.00	2	473.25	467.50	-1	1,833	-0.05%
2024/10/21	0	0.00	0	470.00	471.00	0	1,850	0.00%
2024/10/18	4.3	465.93	0.1	464.50	462.00	4.3	1,850	0.23%
2024/10/16	4	472.75	0	0.00	471.50	4	1,866	0.21%
2024/10/15	1	475.00	0	0.00	475.00	1	1,880	0.05%
2024/10/14	1	469.50	2	474.50	475.50	-1	1,905	-0.05%
2024/10/11	1.1	471.86	2	469.25	471.00	-1	1,946	-0.05%
2024/10/09	14	474.25	3	471.17	468.00	11	1,991	0.55%
2024/10/08	9.1	478.79	2	480.00	481.00	7.1	1,988	0.35%
2024/10/07	11.1	488.49	11	491.59	490.00	0.1	2,001	0.00%
2024/10/04	4	484.75	0	0.00	480.50	4	2,025	0.20%
2024/10/01	5	485.00	0	0.00	485.00	5	2,089	0.24%
2024/09/30	5.2	489.30	1	491.50	486.00	4.2	2,178	0.19%
2024/09/27	5.2	496.09	1	495.00	493.50	4.2	2,191	0.19%
2024/09/26	7	496.14	4	494.88	497.00	3	2,180	0.14%
2024/09/25	0	0.00	3	490.17	488.50	-3	2,156	-0.14%
2024/09/24	2	477.50	0	0.00	480.00	2	2,162	0.09%
2024/09/23	4	479.50	1.1	484.18	478.00	2.9	2,172	0.13%
2024/09/20	3	486.17	0	0.00	484.50	3	2,207	0.14%
2024/09/19	0	0.00	1	489.00	490.50	-1	2,261	-0.04%
2024/09/18	4	472.75	1	467.00	467.00	3	2,292	0.13%
2024/09/13	0	0.00	2	496.00	491.50	-2	2,313	-0.09%
2024/09/12	1	485.00	0	0.00	486.50	1	2,355	0.04%
2024/09/11	1	484.50	0	0.00	480.00	1	2,386	0.04%
2024/09/10	3	488.64	0	0.00	477.00	3	2,451	0.12%
2024/09/09	5	499.90	1	495.50	495.50	4	2,486	0.16%
2024/09/06	2	517.53	1	516.00	516.00	1	2,515	0.04%
2024/09/05	0	528.00	1	527.00	535.00	-1	2,608	-0.04%
2024/09/04	2.1	527.74	1	525.00	525.00	1.1	2,619	0.04%
2024/08/30	3	569.00	1.5	575.59	565.00	1.5	2,701	0.06%
2024/08/29	4	568.85	7.1	565.38	578.00	-3.1	2,662	-0.12%
2024/08/28	1	526.00	0	0.00	528.00	1	2,586	0.04%
2024/08/27	0	0.00	2	532.00	532.00	-2	2,616	-0.08%
2024/08/26	2	519.00	1	531.00	520.00	1	2,643	0.04%
2024/08/23	0	530.00	0	0.00	528.00	0	2,687	0.00%
2024/08/22	1	527.00	1.1	529.18	529.00	-0.1	2,705	0.00%
2024/08/21	1	526.00	1	541.00	530.00	0	2,711	0.00%
2024/08/20	4	538.96	4	532.50	531.00	0	2,713	0.00%
2024/08/19	0	527.00	2	527.00	524.00	-2	2,743	-0.07%
2024/08/15	1	516.00	1	518.00	513.00	0	2,805	0.00%
2024/08/14	7.1	517.86	4	516.76	517.00	3.1	2,839	0.11%
2024/08/13	1	525.01	2	520.00	532.00	-1	2,812	-0.04%
2024/08/12	0	0.00	1	507.00	508.00	-1	2,820	-0.04%
2024/08/09	2	504.99	0	0.00	497.00	2	2,932	0.07%
2024/08/08	0	0.00	0.3	499.00	501.00	-0.3	2,954	-0.01%
2024/08/06	0	0.00	1	453.00	453.00	-1	2,896	-0.03%
2024/08/05	0	453.00	1.3	470.92	453.00	-1.3	2,879	-0.04%
2024/08/02	2	512.50	1	503.00	503.00	1	2,851	0.04%
2024/08/01	1	524.00	2	528.00	528.00	-1	2,846	-0.04%
2024/07/30	0	526.00	0	0.00	527.00	0	2,882	0.00%
2024/07/29	1	521.00	0	0.00	512.00	1	2,845	0.04%
2024/07/26	0	535.50	1	521.00	521.00	-1	2,835	-0.03%
2024/07/23	3	573.00	0	0.00	574.00	3	2,810	0.11%
2024/07/22	0	567.00	0	0.00	572.00	0	2,812	0.00%
2024/07/19	0.1	585.00	0	0.00	582.00	0.1	2,797	0.00%
2024/07/18	1	591.00	0	0.00	590.00	1	2,789	0.04%
2024/07/17	2	606.50	2	602.50	605.00	0	2,766	0.00%
2024/07/16	0	0.00	0	614.00	612.00	0	2,735	0.00%
2024/07/15	0	0.00	0.1	611.00	609.00	-0.1	2,734	0.00%
2024/07/12	2	609.54	4	609.75	613.00	-2	2,708	-0.07%
2024/07/11	4	614.50	1	600.00	600.00	3	2,674	0.11%
2024/07/10	0	617.00	2.1	621.35	625.00	-2.1	2,638	-0.08%
2024/07/09	2	610.98	2	614.00	614.00	0	2,623	0.00%
2024/07/08	2	613.00	2	615.00	615.00	0	2,620	0.00%
2024/07/05	7.2	612.48	2.1	610.95	611.00	5.1	2,592	0.20%
2024/07/04	5.2	627.63	3	644.00	632.00	2.2	2,525	0.09%
2024/07/03	3	657.67	1	662.00	662.00	2	2,466	0.08%
2024/07/02	0	664.00	1	667.00	662.00	-1	2,459	-0.04%
2024/07/01	3	657.67	0	664.00	656.00	3	2,467	0.12%
2024/06/28	0	0.00	1.1	674.48	662.00	-1.1	2,463	-0.04%
2024/06/27	1	664.00	1	667.94	663.00	0	2,464	0.00%
2024/06/26	1	680.00	1	662.00	668.00	0	2,493	0.00%
2024/06/25	3.1	661.56	4	662.25	675.00	-0.9	2,485	-0.04%
2024/06/24	1.1	651.73	1	658.85	650.00	0.1	2,487	0.00%
2024/06/21	1.1	627.11	1.3	638.91	645.00	-0.2	2,569	-0.01%
2024/06/20	3.3	632.97	3	637.33	637.00	0.3	2,604	0.01%
2024/06/19	6	637.00	5.1	644.04	626.00	0.9	2,630	0.03%
2024/06/18	0.1	626.00	0	0.00	630.00	0.1	2,680	0.00%
2024/06/17	1	645.00	1	648.00	628.00	0	2,777	0.00%
2024/06/14	0	0.00	6.4	623.76	630.00	-6.4	2,729	-0.23%
2024/06/13	5.1	593.39	4	594.25	599.00	1.1	2,678	0.04%
2024/06/12	2	589.00	3	585.71	591.00	-1	2,641	-0.04%
2024/06/11	0	0.00	0.1	546.00	545.00	-0.1	2,592	0.00%
2024/06/07	1	553.00	1	557.00	553.00	0	2,574	0.00%
2024/06/06	3	546.00	3	558.00	549.00	0	2,544	0.00%
2024/06/05	1	532.00	2	546.50	551.00	-1	2,502	-0.04%
2024/06/03	1	530.00	1	538.00	532.00	0	2,468	0.00%
2024/05/31	1	529.00	2	543.00	530.00	-1	2,462	-0.04%
2024/05/30	1	531.00	1	541.00	538.00	0	2,442	0.00%
2024/05/29	0	0.00	1	533.00	535.00	-1	2,419	-0.04%
2024/05/28	4	510.75	2	514.00	513.00	2	2,383	0.08%
2024/05/27	1	519.00	3	518.00	517.00	-2	2,373	-0.08%
2024/05/24	1	525.00	1	529.00	526.00	0	2,387	0.00%
2024/05/23	4	530.00	1	535.00	533.00	3	2,436	0.12%
2024/05/22	4	523.00	9	520.00	518.00	-5	2,385	-0.21%
2024/05/21	0	0.00	0.2	535.33	535.00	-0.2	2,357	-0.01%
2024/05/20	3	539.67	3.1	545.26	540.00	-0.1	2,324	0.00%
2024/05/17	1	526.00	2.1	528.28	530.00	-1.1	2,314	-0.05%
2024/05/16	0	512.00	3	520.67	524.00	-3	2,330	-0.13%
2024/05/15	2	512.00	6.5	518.81	513.00	-4.5	2,304	-0.19%
2024/05/14	0.3	469.00	1	478.50	488.50	-0.7	2,209	-0.03%
2024/05/13	0	0.00	1	453.50	453.00	-1	2,167	-0.05%
2024/05/10	1	447.50	0	0.00	448.00	1	2,180	0.05%
2024/05/09	2	459.00	1	459.50	451.50	1	2,189	0.05%
2024/05/08	1	459.00	0	0.00	455.50	1	2,180	0.05%
2024/05/03	0	0.00	2	451.50	460.00	-2	2,173	-0.09%
2024/05/02	1	437.50	1	439.50	437.50	0	2,155	0.00%
2024/04/30	1	443.50	0	0.00	441.00	1	2,200	0.05%
2024/04/29	0	0.00	1	434.50	435.00	-1	2,240	-0.04%
2024/04/26	0	0.00	2	435.00	424.50	-2	2,251	-0.09%
2024/04/25	1	433.00	1	436.50	427.50	0	2,251	0.00%
2024/04/23	0	0.00	1	422.50	420.00	-1	2,268	-0.04%
2024/04/22	4	419.50	0	0.00	415.00	4	2,293	0.17%
2024/04/19	0.3	430.00	0	0.00	424.00	0.3	2,292	0.01%
2024/04/17	0	0.00	1	448.00	447.50	-1	2,302	-0.04%
2024/04/15	2	463.50	0	0.00	458.50	2	2,307	0.09%
2024/04/12	2	475.00	2	487.50	472.00	0	2,314	0.00%
2024/04/10	2	481.75	3	482.67	479.00	-1	2,341	-0.04%
2024/04/09	3	476.50	1.1	478.18	477.00	1.9	2,356	0.08%
2024/04/08	0.1	471.00	0	0.00	468.50	0.1	2,340	0.00%
2024/04/03	2	476.75	1	490.50	474.00	1	2,345	0.04%
2024/04/01	2.1	486.05	0.2	489.34	489.50	1.9	2,317	0.08%
2024/03/29	0.2	492.50	4.4	496.35	496.00	-4.2	2,294	-0.18%
2024/03/28	1	505.00	2	512.50	509.00	-1	2,262	-0.04%
2024/03/27	0	513.44	0	0.00	505.00	0	2,234	0.00%
2024/03/26	1	499.00	0.1	524.00	499.00	0.9	2,166	0.04%
2024/03/25	0	0.00	2	502.00	493.00	-2	2,049	-0.10%
2024/03/22	0.1	469.00	10	472.55	482.50	-9.9	2,013	-0.49%
2024/03/21	4	468.63	15	471.03	476.00	-11	1,981	-0.56%
2024/03/20	9	458.72	7.5	441.22	462.50	1.5	1,906	0.08%
2024/03/19	0	417.50	0	0.00	423.00	0	1,900	0.00%
2024/03/18	0	0.00	2.2	424.55	428.00	-2.2	1,948	-0.11%
2024/03/15	0.2	420.54	1	427.31	417.50	-0.8	1,956	-0.04%
2024/03/14	1	418.50	6	418.33	418.50	-5	1,927	-0.26%
2024/03/13	3	399.17	0	0.00	398.50	3	1,859	0.16%
2024/03/12	1	407.50	1	409.50	408.50	0	1,846	0.00%
2024/03/11	3	398.50	0	0.00	398.00	3	1,843	0.16%
2024/03/08	3	401.17	1	402.50	400.00	2	1,856	0.11%
2024/03/07	2	402.25	1	404.50	401.50	1	1,835	0.05%
2024/03/06	0	0.00	2	409.50	409.50	-2	1,837	-0.11%
2024/03/05	3	412.83	2.3	412.30	412.00	0.8	1,847	0.04%
2024/03/04	2	427.00	1	420.00	420.50	1	1,858	0.05%
2024/03/01	2	427.00	1	426.00	426.00	1	1,876	0.05%
2024/02/29	2	420.00	2	423.50	423.50	0	1,899	0.00%
2024/02/27	1.1	431.68	5	425.80	427.00	-3.9	1,906	-0.20%
2024/02/26	2	425.00	11	428.36	429.00	-9	1,939	-0.46%
2024/02/22	1	413.50	3	414.83	415.00	-2	1,962	-0.10%
2024/02/21	3	413.17	3	411.35	411.50	0	1,991	0.00%
2024/02/20	1	420.00	1	416.00	411.00	0	1,988	0.00%
2024/02/19	4	419.25	7	417.57	420.00	-3	1,947	-0.15%
2024/02/16	2.2	409.55	5	409.20	409.00	-2.8	1,924	-0.15%
2024/02/15	0	0.00	10	403.20	407.00	-10	1,964	-0.51%
2024/02/05	6	392.42	0.1	395.91	392.50	5.9	1,947	0.30%
2024/02/02	2	392.75	0	0.00	393.50	2	1,941	0.10%
2024/02/01	1	395.00	0.1	402.50	395.00	0.9	1,941	0.05%
2024/01/30	1	399.50	1	403.00	398.50	0	1,987	0.00%
2024/01/29	4	400.75	1	404.00	401.00	3	1,988	0.15%
2024/01/26	1	404.00	0	0.00	402.50	1	1,995	0.05%
2024/01/25	5	403.10	0	0.00	402.00	5	2,006	0.25%
2024/01/24	4.1	411.07	1	418.00	406.50	3.1	1,988	0.16%
2024/01/23	1.2	422.83	5.1	420.43	423.00	-3.9	1,957	-0.20%
2024/01/22	0	0.00	3	411.50	414.00	-3	1,903	-0.16%
2024/01/19	2	403.25	1	402.50	403.50	1	1,878	0.05%
2024/01/18	1.1	401.50	1	402.50	402.50	0.1	1,875	0.01%
2024/01/17	3.1	400.50	2	402.25	398.50	1.1	1,874	0.06%
2024/01/16	3.2	394.72	7	401.79	401.00	-3.8	1,845	-0.21%
2024/01/15	3	396.17	2	399.00	394.00	1	1,820	0.05%
2024/01/12	0	0.00	4	401.00	397.00	-4	1,819	-0.22%
2024/01/11	2.2	392.53	0	0.00	390.50	2.2	1,812	0.12%
2024/01/10	2	392.25	0	0.00	393.00	2	1,815	0.11%
2024/01/09	7	393.71	1	402.50	390.00	6	1,817	0.33%
2024/01/08	1	402.00	6	400.50	396.00	-5	1,796	-0.28%
2024/01/05	27.1	414.02	13	403.92	401.50	14.1	1,794	0.79%
2024/01/04	6	417.75	8.2	419.70	420.50	-2.2	1,776	-0.12%
2024/01/03	0	0.00	1.1	417.65	421.50	-1.1	1,778	-0.06%
2024/01/02	2.3	422.39	4	422.13	422.00	-1.7	1,771	-0.10%
2023/12/29	1	420.00	5.3	418.14	420.50	-4.3	1,771	-0.24%
2023/12/28	1	409.00	7	411.50	407.50	-6	1,760	-0.34%
2023/12/27	1	409.00	1	412.00	410.00	0	1,754	0.00%
2023/12/26	0	0.00	1	412.00	411.00	-1	1,749	-0.06%
2023/12/25	4	410.13	0	0.00	407.50	4	1,753	0.23%
2023/12/22	2	407.00	0	0.00	405.00	2	1,745	0.11%
2023/12/20	3	410.33	1	410.00	409.50	2	1,745	0.11%
2023/12/19	2	417.00	0	0.00	412.50	2	1,744	0.11%
2023/12/18	2	420.00	0	0.00	421.50	2	1,749	0.11%
2023/12/15	4.1	426.95	5.4	427.66	428.00	-1.3	1,753	-0.07%
2023/12/14	1	425.00	18.1	430.50	428.00	-17.1	1,762	-0.97%
2023/12/13	3	411.50	15.1	413.26	415.00	-12.1	1,682	-0.72%
2023/12/12	2	402.25	4	403.50	403.00	-2	1,617	-0.12%
2023/12/08	0.1	397.50	2	397.75	395.00	-1.9	1,616	-0.12%
2023/12/07	1	395.50	1	394.50	393.50	0	1,621	0.00%
2023/12/06	2	394.75	0	0.00	393.00	2	1,630	0.12%
2023/12/05	1	394.00	2	395.00	397.00	-1	1,660	-0.06%
2023/12/04	2	393.00	3	395.00	391.00	-1	1,652	-0.06%
2023/12/01	3	394.00	5	395.40	394.50	-2	1,663	-0.12%
2023/11/30	6	401.83	14	403.25	400.00	-8	1,664	-0.48%
2023/11/29	5.1	405.59	6.1	407.54	406.50	-1	1,662	-0.06%
2023/11/28	4	403.75	2	403.75	403.00	2	1,630	0.12%
2023/11/27	2	406.00	1	409.94	401.50	1	1,604	0.06%
2023/11/24	0	400.43	2	400.50	401.50	-2	1,579	-0.12%
2023/11/23	4	400.63	7.1	399.99	400.00	-3.1	1,582	-0.20%
2023/11/22	8	388.75	2	393.01	394.00	6	1,519	0.39%
2023/11/21	0	0.00	1	399.50	396.50	-1	1,473	-0.07%
2023/11/20	2	392.00	7.1	393.45	396.50	-5.1	1,436	-0.36%
2023/11/17	2	386.00	3	387.00	387.50	-1	1,404	-0.07%
2023/11/16	1	384.00	1	384.00	383.50	0	1,399	0.00%
2023/11/15	11.1	383.59	0	0.00	382.50	11.1	1,401	0.79%
2023/11/14	15	382.57	2	383.25	383.50	13	1,388	0.94%
2023/11/13	1.1	387.36	1.1	389.63	392.00	0	1,353	0.00%
2023/11/10	1	386.00	0	0.00	385.50	1	1,358	0.07%
2023/11/09	0	0.00	3	389.00	390.00	-3	1,360	-0.22%
2023/11/08	5	376.90	2	379.25	384.00	3	1,376	0.22%
2023/11/07	0	0.00	1	392.00	392.00	-1	1,326	-0.08%
2023/11/06	1	391.50	1	391.00	390.50	0	1,338	0.00%
2023/11/03	2	390.00	2.2	388.05	386.00	-0.2	1,348	-0.01%
2023/11/02	2	388.00	4	390.63	391.00	-2	1,371	-0.15%
2023/10/31	1	380.00	4	385.25	380.50	-3	1,423	-0.21%
2023/10/30	1	377.50	0	0.00	377.00	1	1,450	0.07%
2023/10/26	1	382.00	0	0.00	377.00	1	1,497	0.07%
2023/10/23	1.1	381.00	0	0.00	380.00	1.1	1,517	0.07%
2023/10/20	2.1	381.21	0	0.00	383.50	2.1	1,526	0.14%
2023/10/19	0.2	385.00	1	382.50	383.50	-0.8	1,544	-0.05%
2023/10/18	3	375.67	0	0.00	375.50	3	1,546	0.19%
2023/10/16	1	382.00	2	385.00	383.50	-1	1,571	-0.06%
2023/10/12	0	0.00	7	390.93	395.00	-7	1,585	-0.44%
2023/10/11	3	386.33	4	386.00	385.50	-1	1,611	-0.06%
2023/10/06	3	386.83	1	385.50	386.00	2	1,618	0.12%
2023/10/05	1.1	384.27	10	382.30	385.00	-8.9	1,644	-0.54%
2023/10/04	1	376.50	0	0.00	376.00	1	1,682	0.06%
2023/10/03	1	373.00	0	0.00	372.50	1	1,789	0.06%
2023/09/28	2	368.00	1	367.50	368.00	1	1,979	0.05%
2023/09/27	4	370.25	0	0.00	369.50	4	2,004	0.20%
2023/09/26	5	378.10	1	375.00	375.00	4	2,019	0.20%
2023/09/25	2	378.00	5	382.30	382.00	-3	2,033	-0.15%
2023/09/22	3	370.00	1	374.00	374.00	2	2,017	0.10%
2023/09/21	6	369.92	0	0.00	367.50	6	2,002	0.30%
2023/09/20	2	381.25	0	0.00	379.50	2	1,975	0.10%
2023/09/19	3	387.33	4	400.75	386.50	-1	1,967	-0.05%
2023/09/18	2	398.50	4.1	399.95	394.50	-2.1	1,956	-0.11%
2023/09/15	3	385.67	0	0.00	388.50	3	1,904	0.16%
2023/09/14	0	0.00	4	390.38	391.50	-4	1,901	-0.21%
2023/09/13	2	379.25	3	378.67	379.00	-1	1,892	-0.05%
2023/09/12	1	384.00	2	388.00	388.00	-1	1,897	-0.05%
2023/09/11	2	386.00	2	387.00	383.50	0	1,911	0.00%
2023/09/08	4	390.25	7	400.21	390.00	-3	1,919	-0.16%
2023/09/07	11	391.73	0	0.00	391.00	11	1,899	0.58%
2023/09/06	2	399.98	4	399.50	399.50	-2	1,905	-0.10%
2023/09/05	0.1	396.00	3	396.83	397.00	-2.9	1,946	-0.15%
2023/09/04	1	390.50	2	387.75	390.50	-1	1,942	-0.05%
2023/09/01	2	385.00	0	0.00	383.50	2	1,961	0.10%
2023/08/31	2	382.25	1	383.50	383.00	1	2,121	0.05%
2023/08/30	2	383.50	0	0.00	383.00	2	2,230	0.09%
2023/08/29	0	0.00	7	386.14	386.00	-7	2,247	-0.31%
2023/08/28	2	373.25	2	376.50	377.50	0	2,288	0.00%
2023/08/25	2	373.00	0	0.00	371.50	2	2,319	0.09%
2023/08/24	1	378.50	2	378.50	377.00	-1	2,383	-0.04%
2023/08/23	2	376.50	0	0.00	376.00	2	2,420	0.08%
2023/08/22	0	0.00	1	376.00	380.50	-1	2,431	-0.04%
2023/08/21	2	373.75	0	0.00	376.00	2	2,435	0.08%
2023/08/18	0	0.00	5	368.00	371.00	-5	2,436	-0.21%
2023/08/17	1	355.50	2	363.00	373.00	-1	2,426	-0.04%
2023/08/16	2.1	358.88	2	361.50	360.00	0.1	2,419	0.00%
2023/08/14	1	378.50	0	0.00	365.50	1	2,485	0.04%
2023/08/11	2	385.75	0	0.00	385.00	2	2,482	0.08%
2023/08/10	4	386.50	1	386.00	384.50	3	2,540	0.12%
2023/08/09	0	0.00	4	397.63	395.50	-4	2,530	-0.16%
2023/08/08	3.1	389.68	6	393.67	389.00	-2.9	2,519	-0.12%
2023/08/07	1	382.00	1	385.00	383.00	0	2,489	0.00%
2023/08/04	6.1	390.84	0	0.00	390.00	6.1	2,466	0.25%
2023/08/02	1.2	405.25	12	405.88	406.50	-10.8	2,430	-0.44%
2023/08/01	0	0.00	4.1	401.18	402.00	-4.1	2,387	-0.17%
2023/07/31	1	393.00	0	0.00	392.50	1	2,352	0.04%
2023/07/28	2	392.00	0	0.00	391.50	2	2,347	0.09%
2023/07/27	4	393.13	5	391.40	390.50	-1	2,354	-0.04%
2023/07/26	5	395.40	3	395.00	395.00	2	2,348	0.09%
2023/07/25	3	396.17	0	397.50	395.50	3	2,339	0.13%
2023/07/24	3.1	389.02	4	392.38	392.50	-0.9	2,342	-0.04%
2023/07/21	4	389.38	1	391.00	391.50	3	2,337	0.13%
2023/07/20	5	399.10	4	395.75	397.00	1	2,339	0.04%
2023/07/18	4	397.88	0	0.00	397.00	4	2,320	0.17%
2023/07/17	2	404.50	7	405.43	401.50	-5	2,313	-0.22%
2023/07/14	10.1	402.25	2	403.75	403.00	8.1	2,300	0.35%
2023/07/13	8	416.63	8	416.19	414.00	0	2,248	0.00%
2023/07/12	11	422.36	4	418.88	417.50	7	2,242	0.31%
2023/07/11	9	416.72	24.3	419.72	426.00	-15.3	2,216	-0.69%
2023/07/10	5	423.79	4.1	425.94	420.50	0.9	2,188	0.04%
2023/07/07	9	410.06	5	414.52	415.00	4	2,097	0.19%
2023/07/06	7.1	414.77	7	416.71	406.50	0.1	2,017	0.00%
2023/07/05	5.1	406.89	4	403.25	403.00	1.1	1,904	0.06%
2023/07/04	1	403.50	0	0.00	404.50	1	1,877	0.05%
2023/07/03	1	400.00	4	401.13	399.50	-3	1,871	-0.16%
2023/06/30	3	395.17	0	0.00	396.00	3	1,887	0.16%
2023/06/29	3	397.50	1	399.00	397.00	2	1,897	0.11%
2023/06/28	2	397.00	2	397.75	395.50	0	1,902	0.00%
2023/06/27	3	394.50	0	0.00	394.50	3	1,916	0.16%
2023/06/26	0	0.00	9	401.50	399.50	-9	1,925	-0.47%
2023/06/21	11.1	390.23	1	389.50	389.50	10.1	1,964	0.51%
2023/06/19	2	396.25	1	398.50	398.50	1	1,988	0.05%
2023/06/16	2.1	399.00	8	400.50	397.50	-5.9	1,993	-0.30%
2023/06/15	6	396.58	1.1	395.71	397.50	5	1,975	0.25%
2023/06/14	2	402.00	6	400.17	401.00	-4	1,967	-0.20%
2023/06/13	8	397.69	4	398.25	397.00	4	1,969	0.20%
2023/06/12	9.1	399.16	4	399.25	398.50	5.1	1,987	0.26%
2023/06/09	1.2	399.13	9	396.56	399.00	-7.8	1,979	-0.39%
2023/06/08	0	389.50	1.1	388.18	387.50	-1.1	1,948	-0.06%
2023/06/07	5	390.70	3	390.67	389.50	2	1,958	0.10%
2023/06/06	25.1	396.67	6.2	394.63	388.00	18.9	1,946	0.97%
2023/06/05	4.2	419.98	12.2	419.54	421.50	-8	1,844	-0.43%
2023/06/02	10	405.45	13.1	401.19	400.50	-3.1	1,810	-0.17%
2023/06/01	3	410.00	11	415.14	406.00	-8	1,913	-0.42%
2023/05/31	2.1	411.10	10	413.75	408.00	-7.9	1,902	-0.42%
2023/05/30	3.2	408.63	8.2	406.61	408.50	-5	1,888	-0.26%
2023/05/29	2	402.50	8	398.75	400.00	-6	1,833	-0.33%
2023/05/26	4.1	392.72	0	0.00	389.00	4.1	1,804	0.23%
2023/05/25	0	0.00	8	395.88	396.00	-8	1,827	-0.44%
2023/05/24	8	392.50	10	394.15	393.50	-2	1,845	-0.11%
2023/05/23	1	389.50	26	394.63	393.50	-25	1,897	-1.32%
2023/05/22	4	387.88	3	388.83	390.00	1	1,895	0.05%
2023/05/19	17	391.85	14	399.68	390.00	3	1,890	0.16%
2023/05/18	2.1	399.56	5	399.40	399.50	-3	1,861	-0.16%
2023/05/17	3	397.50	3	396.83	393.50	0	1,872	0.00%
2023/05/16	3	395.00	10	397.75	394.00	-7	1,903	-0.37%
2023/05/15	2	379.75	3	382.67	384.50	-1	1,848	-0.05%
2023/05/09	5	377.80	0	0.00	378.50	5	1,885	0.27%
2023/05/08	3	385.00	1	383.50	383.00	2	1,887	0.11%
2023/05/05	1	381.50	1	383.50	381.50	0	1,897	0.00%
2023/05/04	3	378.17	1	378.50	378.00	2	1,919	0.10%
2023/05/03	1	375.00	2	379.50	379.50	-1	1,944	-0.05%
2023/05/02	1	377.50	2	376.75	378.00	-1	1,956	-0.05%
2023/04/28	1	371.00	0	0.00	370.50	1	1,973	0.05%
2023/04/27	2	370.25	0	369.00	368.00	2	1,987	0.10%
2023/04/26	1	354.00	1.4	356.14	361.50	-0.4	1,996	-0.02%
2023/04/25	21	367.19	2	361.75	356.00	19	2,046	0.93%
2023/04/24	0	0.00	0.2	372.50	371.00	-0.2	2,037	-0.01%
2023/04/21	3	379.50	0	0.00	371.00	3	2,062	0.15%
2023/04/20	1	387.00	2	383.75	382.00	-1	2,080	-0.05%
2023/04/19	6	389.17	3.1	392.08	387.50	2.9	2,118	0.14%
2023/04/18	5	393.30	4.2	392.90	390.00	0.8	2,174	0.04%
2023/04/17	4.4	392.78	3	393.83	393.00	1.4	2,183	0.06%
2023/04/14	4	389.63	0	0.00	389.00	4	2,211	0.18%
2023/04/13	8.2	393.57	7	394.57	390.00	1.2	2,213	0.05%
2023/04/12	4	392.50	1	394.00	392.50	3	2,204	0.14%
2023/04/10	2	382.25	0	0.00	381.50	2	2,251	0.09%
2023/04/07	2	382.75	2	386.00	381.50	0	2,253	0.00%
2023/04/06	1	378.00	3	379.67	386.00	-2	2,246	-0.09%
2023/03/31	0.1	386.50	0	0.00	385.50	0.1	2,234	0.00%
2023/03/30	1	393.50	4	393.75	394.00	-3	2,210	-0.14%
2023/03/29	0	0.00	4	387.75	391.00	-4	2,226	-0.18%
2023/03/28	2	384.25	1	390.00	385.00	1	2,255	0.04%
2023/03/27	8	389.50	0	0.00	388.00	8	2,311	0.35%
2023/03/24	11	405.23	3	400.67	395.00	8	2,310	0.35%
2023/03/23	3	400.17	12	401.75	403.00	-9	2,254	-0.40%
2023/03/22	11	399.14	2	400.75	395.50	9	2,258	0.40%
2023/03/21	1.1	394.32	3	396.00	395.50	-1.9	2,256	-0.08%
2023/03/20	1	390.50	3	391.00	392.00	-2	2,265	-0.09%
2023/03/17	3	389.00	26	388.46	393.00	-23	2,298	-1.00%
2023/03/16	11	387.86	1	384.50	383.00	10	2,315	0.43%
2023/03/15	1	393.50	12	395.71	392.00	-11	2,336	-0.47%
2023/03/13	7	385.92	5	386.60	387.50	2	2,341	0.09%
2023/03/10	10.1	391.00	2	388.50	389.00	8.1	2,342	0.35%
2023/03/09	2	406.00	4.2	403.95	400.50	-2.2	2,365	-0.09%
2023/03/08	5	404.51	5	404.20	403.50	0	2,406	0.00%
2023/03/07	8.2	424.98	4.1	418.56	416.00	4.1	2,376	0.17%
2023/03/06	8	421.38	13.3	421.88	420.50	-5.3	2,325	-0.23%
2023/03/03	4.1	404.71	6.1	408.09	402.50	-2	2,236	-0.09%
2023/03/02	2	395.25	4	397.25	399.50	-2	2,249	-0.09%
2023/03/01	3.1	391.81	3	392.00	394.50	0.1	2,397	0.00%
2023/02/24	4	390.62	2	389.75	389.00	2	2,430	0.08%
2023/02/23	7	398.43	1	393.50	393.00	6	2,465	0.24%
2023/02/22	1	390.50	1	390.00	391.00	0	2,505	0.00%
2023/02/21	5.1	397.72	3	397.17	394.50	2.1	2,647	0.08%
2023/02/20	2	389.50	1	389.00	389.00	1	2,677	0.04%
2023/02/17	6	389.08	2	389.50	387.50	4	2,797	0.14%
2023/02/16	2	390.50	1	392.00	391.50	1	2,863	0.03%
2023/02/15	1	385.50	1	392.00	392.00	0	2,959	0.00%
2023/02/14	4.4	385.98	10	385.75	388.00	-5.6	2,976	-0.19%
2023/02/13	1	370.00	0	0.00	370.50	1	2,951	0.03%
2023/02/10	2	373.50	1	376.00	372.50	1	3,003	0.03%
2023/02/09	1	377.00	1	375.00	374.00	0	3,046	0.00%
2023/02/08	3	382.67	5	383.10	381.00	-2	3,101	-0.06%
2023/02/06	1	375.50	1	374.00	373.50	0	3,149	0.00%
2023/02/03	0	0.00	1	375.00	378.00	-1	3,189	-0.03%
2023/02/02	0	0.00	1	379.00	380.00	-1	3,248	-0.03%
2023/02/01	0	0.00	3	372.17	374.00	-3	3,330	-0.09%
2023/01/31	1	365.00	2	365.25	365.50	-1	3,341	-0.03%
2023/01/30	0	0.00	3	357.00	360.00	-3	3,372	-0.09%
2023/01/17	2	345.00	0	0.00	345.00	2	3,373	0.06%
2023/01/16	2	340.25	5	347.80	348.50	-3	3,383	-0.09%
2023/01/13	11	339.91	7	341.14	342.50	4	3,417	0.12%
2023/01/12	4	353.38	0	0.00	349.50	4	3,416	0.12%
2023/01/11	2	356.00	0	0.00	354.50	2	3,453	0.06%
2023/01/10	3	353.66	3	356.83	352.50	0	3,495	0.00%
2023/01/09	2	357.97	1	357.00	360.50	1	3,543	0.03%
2023/01/06	4	348.50	8	347.94	350.50	-4	3,579	-0.11%
2023/01/05	1	366.50	3	364.50	364.50	-2	3,575	-0.06%
2023/01/04	3	356.33	4	362.25	360.00	-1	3,612	-0.03%
2023/01/03	1	337.00	2	345.25	349.00	-1	3,617	-0.03%
2022/12/30	1	338.50	0	0.00	335.50	1	3,666	0.03%
2022/12/29	2	342.25	3	343.83	343.50	-1	3,710	-0.03%
2022/12/28	3	356.50	1	359.50	346.00	2	3,750	0.05%
2022/12/27	0	0.00	1	368.50	368.50	-1	3,772	-0.03%
2022/12/22	1	366.00	0	0.00	366.50	1	4,089	0.02%
2022/12/20	2	374.50	1	367.50	367.00	1	4,226	0.02%
2022/12/19	5	358.00	10	359.95	376.00	-5	4,268	-0.12%
2022/12/16	5	375.40	2	376.50	372.00	3	4,244	0.07%
2022/12/15	2	384.00	1	384.50	384.50	1	4,252	0.02%
2022/12/14	5	381.10	4	382.75	383.50	1	4,272	0.02%
2022/12/13	2	375.25	1	377.50	371.50	1	4,263	0.02%
2022/12/12	2	371.75	5	372.10	374.00	-3	4,279	-0.07%
2022/12/09	9	374.06	3	368.33	366.50	6	4,289	0.14%
2022/12/08	3.1	379.02	2	378.00	375.00	1.1	4,302	0.03%
2022/12/07	7	386.50	5	386.20	383.00	2	4,320	0.05%
2022/12/06	25.1	397.09	8	397.69	394.50	17.1	4,334	0.39%
2022/12/05	4	406.00	9	407.39	402.00	-5	4,359	-0.11%
2022/12/02	4	403.63	8	403.13	403.50	-4	4,529	-0.09%
2022/12/01	10.2	401.35	10	403.20	400.50	0.2	4,611	0.00%
2022/11/30	9	396.94	8	397.19	393.50	1	4,754	0.02%
2022/11/29	15	392.37	3	392.83	394.50	12	4,806	0.25%
2022/11/28	4	395.63	4	393.63	395.50	0	4,914	0.00%
2022/11/25	6	397.83	9	392.44	391.50	-3	5,037	-0.06%
2022/11/24	12	402.13	6	400.08	400.50	6	5,143	0.12%
2022/11/23	19	407.13	10	406.25	398.50	9	5,217	0.17%
2022/11/22	2	391.75	2	393.50	395.00	0	5,094	0.00%
2022/11/21	1	392.00	1	389.50	388.00	0	5,134	0.00%
2022/11/18	2	391.25	8	389.81	387.00	-6	5,114	-0.12%
2022/11/17	19	390.63	16	388.81	392.50	3	5,053	0.06%
2022/11/16	9	369.11	9	368.67	371.00	0	4,898	0.00%
2022/11/15	12	363.21	16	367.31	370.50	-4	4,830	-0.08%
2022/11/14	9	349.50	15	352.03	353.00	-6	4,741	-0.13%
2022/11/11	18	343.25	15	344.70	341.00	3	4,703	0.06%
2022/11/10	5	328.00	8	330.06	330.00	-3	4,640	-0.06%
2022/11/09	2	326.50	2.1	327.14	327.50	-0.1	4,641	0.00%
2022/11/08	9.1	325.58	4	324.13	320.50	5.1	4,736	0.11%
2022/11/07	10	323.15	10	323.25	322.50	0	4,727	0.00%
2022/11/04	5	314.60	9	318.06	322.50	-4	4,780	-0.08%
2022/11/03	2	304.50	2	306.00	310.50	0	4,830	0.00%
2022/11/02	1	304.50	2	307.75	307.00	-1	4,823	-0.02%
2022/11/01	6	303.92	5	305.50	302.00	1	4,853	0.02%
2022/10/31	9	299.44	19	297.61	300.50	-10	4,858	-0.21%
2022/10/28	33	285.47	30	283.70	284.00	3	4,819	0.06%
2022/10/27	2	299.75	11	295.32	299.00	-9	4,754	-0.19%
2022/10/26	12	290.42	11	290.82	288.00	1	4,755	0.02%
2022/10/25	8	293.13	3	292.83	292.00	5	4,730	0.11%
2022/10/24	1	297.50	1	299.00	297.00	0	4,778	0.00%
2022/10/21	16	297.50	17	294.74	292.00	-1	4,874	-0.02%
2022/10/20	14	304.46	15	301.60	301.00	-1	4,859	-0.02%
2022/10/19	16	314.88	6	313.75	311.00	10	4,832	0.21%
2022/10/18	8	317.00	4	318.75	316.00	4	4,816	0.08%
2022/10/17	21	314.38	22	316.93	316.50	-1	4,800	-0.02%
2022/10/14	10	335.45	9	336.72	328.50	1	4,769	0.02%
2022/10/13	7	336.86	11	333.91	324.50	-4	4,763	-0.08%
2022/10/12	12	344.21	11	346.32	343.00	1	4,748	0.02%
2022/10/11	16	350.25	18.1	350.38	343.00	-2.1	4,774	-0.04%
2022/10/07	16	366.53	14	365.36	363.00	2	4,848	0.04%
2022/10/06	13.1	361.25	14	364.25	369.50	-0.9	4,826	-0.02%
2022/10/05	15	361.13	14	364.71	363.00	1	4,806	0.02%
2022/10/04	5	344.00	5	346.80	352.50	0	4,766	0.00%
2022/10/03	9	336.17	6	334.08	334.00	3	4,749	0.06%
2022/09/30	20	329.00	21	334.02	345.50	-1	4,790	-0.02%
2022/09/29	20	355.90	15	355.80	347.00	5	4,738	0.11%
2022/09/28	18	375.19	7	369.29	360.00	11	4,660	0.24%
2022/09/27	9	397.72	11	398.95	399.50	-2	4,596	-0.04%
2022/09/26	10	410.15	6	402.42	399.00	4	4,564	0.09%
2022/09/23	7	427.50	6	427.00	425.50	1	4,521	0.02%
2022/09/22	1	419.50	1	423.00	425.50	0	4,490	0.00%
2022/09/21	3	422.50	3	424.00	425.00	0	4,488	0.00%
2022/09/20	4	421.13	4	419.38	418.00	0	4,471	0.00%
2022/09/19	1	421.50	1	421.50	414.50	0	4,464	0.00%
2022/09/16	2	428.50	2	429.00	425.00	0	4,449	0.00%
2022/09/15	3	432.50	2	435.25	429.00	1	4,463	0.02%
2022/09/14	3	422.00	6	424.42	425.00	-3	4,477	-0.07%
2022/09/13	5	434.90	5	431.00	430.50	0	4,437	0.00%
2022/09/12	3	446.17	6	443.67	439.00	-3	4,397	-0.07%
2022/09/08	23	450.83	13	448.04	439.00	10	4,366	0.23%
2022/09/07	16	448.13	18	449.44	451.50	-2	4,188	-0.05%
2022/09/06	23	451.26	26	452.44	442.00	-3	4,099	-0.07%
2022/09/05	10	443.90	5	431.90	440.00	5	3,934	0.13%
2022/09/02	18	451.97	38	449.79	451.00	-20	3,830	-0.52%
2022/09/01	14	447.82	8	445.69	440.50	6	3,708	0.16%
2022/08/31	29	445.21	30.2	441.49	449.00	-1.2	3,572	-0.03%
2022/08/30	20	432.30	12	433.42	434.50	8	3,433	0.23%
2022/08/29	3	409.67	3	410.00	410.00	0	3,315	0.00%
2022/08/26	5	415.70	17.1	419.44	426.50	-12.1	3,317	-0.36%
2022/08/25	3	407.00	2.1	405.63	405.00	1	3,240	0.03%
2022/08/24	2	409.25	0	0.00	403.00	2	3,243	0.06%
2022/08/23	1	408.00	8	407.31	407.50	-7	3,270	-0.21%
2022/08/22	2	409.00	1	406.00	406.00	1	3,281	0.03%
2022/08/19	11	424.00	4	420.13	415.50	7	3,282	0.21%
2022/08/18	2	414.50	0	0.00	422.00	2	3,260	0.06%
2022/08/17	4	409.50	4	413.38	414.50	0	3,237	0.00%
2022/08/16	7.1	413.13	4	411.25	408.50	3.1	3,186	0.10%
2022/08/15	22.1	428.96	12	428.17	423.00	10.1	3,131	0.32%
2022/08/12	5	423.20	3	423.00	420.00	2	3,020	0.07%
2022/08/11	10.2	426.67	33	425.85	427.00	-22.8	2,985	-0.77%
2022/08/10	30	405.79	32.1	410.29	414.00	-2.1	2,884	-0.07%
2022/08/09	4	392.25	6	391.25	391.00	-2	2,791	-0.07%
2022/08/08	2	392.00	10	396.95	391.00	-8	2,779	-0.29%
2022/08/05	14	389.32	7	395.36	397.00	7	2,725	0.26%
2022/08/04	4	373.38	8	375.19	373.50	-4	2,684	-0.15%
2022/08/03	5	385.60	1	389.50	378.00	4	2,660	0.15%
2022/08/02	6	384.83	4	386.75	385.50	2	2,640	0.08%
2022/08/01	2	392.25	5	394.80	391.00	-3	2,626	-0.11%
2022/07/29	12	399.25	5	397.60	394.50	7	2,625	0.27%
2022/07/28	5	385.20	4	391.38	389.50	1	2,563	0.04%
2022/07/27	3	404.17	3	407.00	402.00	0	2,441	0.00%
2022/07/26	4	412.70	2	406.50	406.50	2	2,408	0.08%
2022/07/25	9.1	421.49	9	421.83	418.00	0.1	2,403	0.00%
2022/07/22	9	423.61	4	417.63	412.50	5	2,385	0.21%
2022/07/21	5	424.90	6	429.17	434.50	-1	2,349	-0.04%
2022/07/20	19	441.84	5	432.10	429.00	14	2,299	0.61%
2022/07/19	7	438.57	2	438.50	439.00	5	2,235	0.22%
2022/07/18	2	447.00	3	449.00	450.50	-1	2,207	-0.05%
2022/07/15	10	433.60	12	437.88	446.00	-2	2,127	-0.09%
2022/07/14	6	416.00	8	415.94	420.00	-2	2,000	-0.10%
2022/07/13	5	411.00	5	410.30	407.00	0	1,953	0.00%
2022/07/12	4	393.88	5	395.50	403.00	-1	1,911	-0.05%
2022/07/11	4	400.00	6	399.33	402.00	-2	1,893	-0.11%
2022/07/08	12	408.71	12	408.92	408.00	0	1,853	0.00%
2022/07/07	6	384.42	5	387.30	400.00	1	1,756	0.06%
2022/07/06	2	371.00	3	375.17	370.00	-1	1,676	-0.06%
2022/07/05	7	364.64	9	364.61	368.00	-2	1,628	-0.12%
2022/07/01	2	361.00	0	0.00	342.50	2	1,590	0.13%
2022/06/30	1	361.50	1	366.50	366.50	0	1,566	0.00%
2022/06/29	3	354.00	3	357.33	363.00	0	1,553	0.00%
2022/06/28	0	355.00	0	0.00	348.50	0	1,542	0.00%
2022/06/23	1	346.00	2	342.75	346.00	-1	1,553	-0.06%
2022/06/22	9	362.67	2	365.00	356.50	7	1,513	0.46%
2022/06/21	1	396.00	1	388.50	396.00	0	1,455	0.00%
2022/06/17	2	393.50	1	391.50	391.00	1	1,446	0.07%
2022/06/16	1	413.50	2	417.25	401.50	-1	1,430	-0.07%
2022/06/15	4	411.38	3	413.67	406.50	1	1,416	0.07%
2022/06/14	3	407.00	4	406.63	404.50	-1	1,421	-0.07%
2022/06/10	1	415.50	1	416.00	417.50	0	1,415	0.00%
2022/06/09	1	410.00	1	415.00	415.50	0	1,409	0.00%
2022/06/08	1	425.00	1	415.00	415.00	0	1,403	0.00%
2022/06/07	2	418.25	3	417.00	418.00	-1	1,396	-0.07%
2022/06/06	2	426.00	1	433.00	422.00	1	1,385	0.07%
2022/06/01	2	407.75	0	0.00	413.00	2	1,382	0.14%
2022/05/31	4	413.63	13	409.96	415.50	-9	1,361	-0.66%
2022/05/25	2	367.00	1	366.00	370.50	1	1,288	0.08%
2022/05/24	1	356.00	1	357.00	355.00	0	1,293	0.00%
2022/05/23	4	363.75	5	364.40	362.50	-1	1,299	-0.08%
2022/05/20	2	365.00	3	362.50	360.50	-1	1,312	-0.08%
2022/05/19	1	356.50	4	348.75	357.50	-3	1,301	-0.23%
2022/05/18	1	355.50	0	0.00	356.50	1	1,296	0.08%
2022/05/17	9	342.50	12	347.00	352.50	-3	1,293	-0.23%
2022/05/16	2	342.25	2	336.50	335.50	0	1,286	0.00%
2022/05/13	1	355.50	1.1	350.26	348.00	-0.1	1,277	0.00%
2022/05/12	8	355.31	9	358.05	351.00	-1	1,279	-0.08%
2022/05/11	3	352.33	3	354.17	352.00	0	1,272	0.00%
2022/05/10	8	344.31	8	345.74	353.00	0	1,281	0.00%
2022/05/09	3	346.18	4	351.13	345.50	-1	1,268	-0.08%
2022/05/06	4	366.30	1	370.00	364.00	3	1,246	0.24%
2022/05/05	0	0.00	1	389.50	384.00	-1	1,236	-0.08%
2022/05/03	3	382.67	0	0.00	383.50	3	1,292	0.23%
2022/04/29	1	380.00	0	0.00	379.00	1	1,324	0.08%
2022/04/26	1	388.99	2	394.00	393.50	-1	1,341	-0.07%
2022/04/25	1	383.00	0	0.00	384.00	1	1,386	0.07%
2022/04/22	7.1	406.27	4	403.25	401.00	3.1	1,405	0.22%
2022/04/21	4	415.50	3	417.00	417.50	1	1,460	0.07%
2022/04/20	6	418.17	1	417.50	417.00	5	1,490	0.34%
2022/04/19	0	0.00	1	419.50	419.50	-1	1,515	-0.07%
2022/04/18	2	413.00	1	417.00	413.50	1	1,544	0.06%
2022/04/15	4.1	427.79	1	419.50	418.00	3.1	1,573	0.19%
2022/04/12	1	444.50	0	0.00	439.50	1	1,889	0.05%
2022/04/08	3	450.50	4	452.38	449.50	-1	1,981	-0.05%
2022/04/07	2	442.25	0	0.00	437.00	2	1,970	0.10%
2022/04/06	4	446.75	4	444.75	450.00	0	1,978	0.00%
2022/04/01	0	0.00	1	450.00	450.00	-1	1,974	-0.05%
2022/03/31	1	450.50	1	452.00	455.50	0	1,978	0.00%
2022/03/30	1	458.00	6	451.83	461.50	-5	1,979	-0.25%
2022/03/29	4	424.25	5	428.40	430.50	-1	1,956	-0.05%
2022/03/28	3	422.33	0	0.00	424.50	3	1,994	0.15%
2022/03/24	1	432.00	1	437.50	447.50	0	2,061	0.00%
2022/03/23	1	436.50	3	439.83	443.50	-2	2,078	-0.10%
2022/03/22	2	431.75	1	430.50	432.50	1	2,080	0.05%
2022/03/21	0	0.00	1	442.50	438.50	-1	2,089	-0.05%
2022/03/17	1	435.00	5	428.40	435.50	-4	2,147	-0.19%
2022/03/16	2	413.50	0	0.00	413.00	2	2,158	0.09%
2022/03/15	0	0.00	1	417.00	406.50	-1	2,229	-0.04%
2022/03/14	1	429.00	1	423.00	422.50	0	2,280	0.00%
2022/03/10	0	0.00	1.1	433.18	439.00	-1.1	2,325	-0.05%
2022/03/09	1	421.00	1.3	424.63	421.50	-0.3	2,370	-0.01%
2022/03/08	2	425.50	1	435.00	416.00	1	2,454	0.04%
2022/03/07	2	429.75	3	427.50	431.00	-1	2,497	-0.04%
2022/03/04	3.1	446.89	0	0.00	442.50	3.1	2,601	0.12%
2022/03/03	2	455.25	1	455.50	455.00	1	2,700	0.04%
2022/03/02	2	452.75	2	456.25	459.00	0	2,770	0.00%
2022/03/01	1	464.50	3	465.17	461.00	-2	2,804	-0.07%
2022/02/25	2	445.25	4	450.38	455.00	-2	2,852	-0.07%
2022/02/24	5	445.40	4	441.50	438.50	1	2,928	0.03%
2022/02/23	6	458.08	3	458.17	458.00	3	3,056	0.10%
2022/02/22	4	471.50	1.1	460.75	460.50	2.9	3,168	0.09%
2022/02/21	2.1	477.25	0	0.00	477.00	2.1	3,262	0.06%
2022/02/17	2	489.20	1	482.50	481.00	1	3,332	0.03%
2022/02/16	0	0.00	0.1	493.83	492.00	-0.1	3,387	0.00%
2022/02/15	2	482.02	1	485.00	486.50	1	3,485	0.03%
2022/02/14	1.2	478.31	0	0.00	476.00	1.2	3,492	0.03%
2022/02/11	1	481.50	2	489.75	494.00	-1	3,512	-0.03%
2022/02/10	4	488.50	1	486.50	484.00	3	3,520	0.09%
2022/02/09	1	482.50	4	491.50	494.00	-3	3,514	-0.09%
2022/02/08	0	0.00	1	483.00	485.00	-1	3,530	-0.03%
2022/02/07	1	465.50	1	470.50	475.00	0	3,553	0.00%
2022/01/26	1	471.00	0	0.00	470.00	1	3,567	0.03%
2022/01/25	3	485.17	3	475.67	473.50	0	3,635	0.00%
2022/01/24	0	0.00	2	473.50	488.50	-2	3,613	-0.06%
2022/01/21	2	475.50	1	470.00	467.00	1	3,609	0.03%
2022/01/20	3	484.17	2	483.50	484.50	1	3,627	0.03%
2022/01/19	1	490.00	2	489.00	487.00	-1	3,697	-0.03%
2022/01/18	9	487.50	5.2	489.32	487.00	3.8	3,766	0.10%
2022/01/17	2	493.00	2	496.00	496.00	0	3,733	0.00%
2022/01/14	5.1	498.42	5	500.00	500.00	0.1	3,714	0.00%
2022/01/13	4.1	533.15	4	526.50	528.00	0.1	3,668	0.00%
2022/01/12	3	538.00	2	540.00	540.00	1	3,662	0.03%
2022/01/11	1	555.00	2	549.00	549.00	-1	3,663	-0.03%
2022/01/10	4	543.75	3.2	549.38	560.00	0.8	3,648	0.02%
2022/01/07	13.4	563.70	15	548.00	542.00	-1.6	3,628	-0.04%
2022/01/06	4.1	569.91	6	577.33	584.00	-1.9	3,520	-0.05%
2022/01/05	14	568.00	9	570.33	572.00	5	3,458	0.14%
2022/01/04	6	549.17	7	554.86	559.00	-1	3,404	-0.03%
2022/01/03	0	0.00	3.3	544.21	548.00	-3.3	3,414	-0.10%
2021/12/30	2	528.00	2	527.00	529.00	0	3,407	0.00%
2021/12/29	5.1	526.27	2	524.00	524.00	3.1	3,440	0.09%
2021/12/27	1.1	543.73	4	541.00	539.00	-2.9	3,509	-0.08%
2021/12/24	0	540.00	3	550.00	545.00	-3	3,558	-0.08%
2021/12/23	4	548.50	2	544.00	544.00	2	3,564	0.06%
2021/12/22	1.1	557.82	2	557.00	544.00	-0.9	3,621	-0.02%
2021/12/21	3	541.33	19.2	545.73	556.00	-16.2	3,610	-0.45%
2021/12/17	0.1	528.00	1	531.00	529.00	-0.9	3,565	-0.03%
2021/12/16	1	540.00	5	537.80	537.00	-4	3,563	-0.11%
2021/12/15	1	538.00	2	536.00	536.00	-1	3,596	-0.03%
2021/12/14	3.1	534.77	2.3	537.22	532.00	0.8	3,609	0.02%
2021/12/13	2	554.08	3.2	551.63	551.00	-1.1	3,634	-0.03%
2021/12/10	2	545.00	3.2	544.43	545.00	-1.2	3,659	-0.03%
2021/12/09	2	554.00	8.7	553.35	557.00	-6.7	3,635	-0.18%
2021/12/08	3	535.33	5.3	533.06	539.00	-2.3	3,561	-0.06%
2021/12/07	3	518.33	2	524.00	520.00	1	3,513	0.03%
2021/12/06	5	510.80	3.5	509.43	511.00	1.5	3,505	0.04%
2021/12/03	3.1	517.65	17.1	522.54	512.00	-14	3,538	-0.40%
2021/12/02	23.5	538.66	7.1	525.41	517.00	16.4	3,544	0.46%
2021/12/01	8	548.38	8	552.00	557.00	0	3,534	0.00%
2021/11/30	10.1	550.78	12.2	553.70	548.00	-2.1	3,521	-0.06%
2021/11/29	5.1	518.27	10.2	518.51	536.00	-5.1	3,468	-0.15%
2021/11/26	6.2	519.27	7	513.86	501.00	-0.8	3,450	-0.02%
2021/11/25	4	523.26	1	520.00	520.00	3	3,382	0.09%
2021/11/24	3	516.33	2	521.50	518.00	1	3,344	0.03%
2021/11/23	3	522.00	5	517.40	514.00	-2	3,305	-0.06%
2021/11/22	11.5	517.42	21	521.71	530.00	-9.5	3,247	-0.29%
2021/11/19	11.2	494.62	7	487.64	495.00	4.2	3,109	0.14%
2021/11/18	3.3	478.94	3.7	484.18	490.00	-0.4	3,002	-0.01%
2021/11/17	1.5	464.52	0	0.00	464.00	1.5	2,894	0.05%
2021/11/16	1.3	464.77	11	463.09	466.00	-9.7	2,881	-0.34%
2021/11/15	11	451.18	4	456.75	455.50	7	2,862	0.24%
2021/11/12	11	443.64	11	444.91	448.00	0	2,833	0.00%
2021/11/11	3	421.17	1	418.50	418.50	2	2,747	0.07%
2021/11/10	6	429.17	8	426.94	429.50	-2	2,767	-0.07%
2021/11/09	5	419.00	1	420.50	420.50	4	2,768	0.14%
2021/11/08	3	422.67	0	0.00	419.00	3	2,850	0.11%
2021/11/05	1	414.00	2	421.75	421.50	-1	2,861	-0.03%
2021/11/04	3	422.33	2	416.75	416.50	1	2,873	0.03%
2021/11/03	10	428.85	3	429.00	426.00	7	2,861	0.24%
2021/11/02	12.1	452.78	9	452.72	434.00	3.1	2,841	0.11%
2021/11/01	1.2	434.88	1	444.50	444.50	0.2	2,769	0.01%
2021/10/29	1	438.00	2	427.50	427.50	-1	2,741	-0.04%
2021/10/28	6	436.08	7	432.57	427.00	-1	2,712	-0.04%
2021/10/27	4	431.00	7	431.36	440.00	-3	2,667	-0.11%
2021/10/26	5	413.80	13	409.27	420.00	-8	2,587	-0.31%
2021/10/25	1	391.00	1	391.00	393.00	0	2,500	0.00%
2021/10/22	5	388.60	1	388.00	388.00	4	2,517	0.16%
2021/10/21	4	392.50	3	397.50	391.00	1	2,518	0.04%
2021/10/20	7	393.93	2	391.75	391.50	5	2,501	0.20%
2021/10/19	1	388.50	4	396.88	399.00	-3	2,515	-0.12%
2021/10/18	1	381.50	2	386.00	381.50	-1	2,508	-0.04%
2021/10/15	4	386.00	2	387.75	384.00	2	2,513	0.08%
2021/10/14	2	381.50	1	383.50	384.50	1	2,529	0.04%
2021/10/13	4	385.13	3	384.50	380.50	1	2,536	0.04%
2021/10/12	3	387.00	4	393.25	392.00	-1	2,520	-0.04%
2021/10/08	8	394.44	6	394.17	386.00	2	2,490	0.08%
2021/10/06	1	390.00	2	397.00	398.00	-1	2,436	-0.04%
2021/10/05	1	376.50	3	384.33	389.00	-2	2,429	-0.08%
2021/10/04	4	387.63	5	388.70	383.00	-1	2,471	-0.04%
2021/10/01	0	0.00	1	403.50	387.50	-1	2,506	-0.04%
2021/09/30	2	412.00	2	411.75	412.00	0	2,476	0.00%
2021/09/29	5	409.99	3	406.33	404.50	2	2,493	0.08%
2021/09/28	7	438.21	5	443.00	431.00	2	2,523	0.08%
2021/09/27	2	453.50	0	0.00	454.00	2	2,539	0.08%
2021/09/24	2	459.25	5	454.90	454.00	-3	2,564	-0.12%
2021/09/23	2	452.50	2	452.50	446.50	0	2,583	0.00%
2021/09/22	5	446.10	1	454.00	452.50	4	2,616	0.15%
2021/09/17	3	455.00	2	460.50	464.50	1	2,630	0.04%
2021/09/16	8	457.81	3	456.83	450.00	5	2,773	0.18%
2021/09/15	7	470.43	4	472.75	460.00	3	2,780	0.11%
2021/09/14	2	500.50	1	490.00	490.00	1	2,754	0.04%
2021/09/13	2	508.46	1	513.00	500.00	1	2,774	0.04%
2021/09/09	1	499.00	0	0.00	496.50	1	2,819	0.04%
2021/09/08	3	514.67	3	510.50	498.50	0	2,832	0.00%
2021/09/07	3	523.67	5	515.00	523.00	-2	2,797	-0.07%
2021/09/06	3	539.33	3	539.33	524.00	0	2,768	0.00%
2021/09/03	7	527.43	5	533.80	526.00	2	2,718	0.07%
2021/09/02	5	521.40	3	525.00	516.00	2	2,713	0.07%
2021/09/01	2	514.00	2	505.50	518.00	0	2,674	0.00%
2021/08/31	6	481.42	3	481.33	483.50	3	2,670	0.11%
2021/08/30	2	475.50	1	477.50	476.00	1	2,700	0.04%
2021/08/27	1	476.00	0	0.00	476.00	1	2,725	0.04%
2021/08/26	1	483.50	0	0.00	468.50	1	2,755	0.04%
2021/08/25	4	487.63	3	487.83	492.00	1	2,777	0.04%
2021/08/24	6	486.83	7	488.64	487.00	-1	2,862	-0.03%
2021/08/23	1	478.50	2	479.25	482.50	-1	2,880	-0.03%
2021/08/20	4	465.25	3	463.00	467.00	1	2,895	0.03%
2021/08/19	1	462.50	1	459.50	455.00	0	2,896	0.00%
2021/08/18	4	486.00	5	482.10	486.00	-1	2,922	-0.03%
2021/08/17	4	486.00	4	482.38	471.00	0	2,958	0.00%
2021/08/13	1	500.00	2	501.00	504.00	-1	3,009	-0.03%
2021/08/12	2	460.25	1	496.50	511.00	1	3,027	0.03%
2021/08/11	2	501.25	0	0.00	493.00	2	2,977	0.07%
2021/08/10	2	509.50	1	506.00	503.00	1	3,012	0.03%
2021/08/09	3	525.67	3	525.00	523.00	0	3,046	0.00%
2021/08/05	3	519.67	0	0.00	517.00	3	3,155	0.10%
2021/08/04	2.1	525.10	1	526.00	526.00	1.1	3,227	0.03%
2021/08/03	1	521.00	4	532.75	525.00	-3	3,289	-0.09%
2021/08/02	3	525.00	2	522.00	526.00	1	3,315	0.03%
2021/07/30	5	523.40	8	522.88	519.00	-3	3,344	-0.09%
2021/07/29	1.1	521.10	2	527.50	527.00	-1	3,387	-0.03%
2021/07/28	3	539.67	3	540.33	528.00	0	3,444	0.00%
2021/07/27	3	558.67	3	561.33	553.00	0	3,497	0.00%
2021/07/23	2	568.00	1	560.00	561.00	1	3,647	0.03%
2021/07/22	2	557.50	3	556.67	562.00	-1	3,753	-0.03%
2021/07/21	0	0.00	2	542.00	542.00	-2	3,788	-0.05%
2021/07/20	2	551.50	2	560.50	543.00	0	3,916	0.00%
2021/07/19	7	569.71	1	568.00	568.00	6	3,916	0.15%
2021/07/16	1	572.00	6	573.00	578.00	-5	3,927	-0.13%
2021/07/15	1	574.00	1	567.00	567.00	0	3,947	0.00%
2021/07/14	2	567.00	0	0.00	563.00	2	3,947	0.05%
2021/07/13	1	577.00	0	0.00	564.00	1	3,982	0.03%
2021/07/12	0	0.00	2	581.00	568.00	-2	4,169	-0.05%
2021/07/09	7	579.57	0	0.00	570.00	7	4,325	0.16%
2021/07/08	11	616.30	11	609.27	600.00	0	4,275	0.00%
2021/07/07	1	600.00	2.1	596.22	598.00	-1.1	4,193	-0.03%
2021/07/06	1	600.00	1	592.00	590.00	0	4,171	0.00%
2021/07/05	4	597.00	7	596.29	598.00	-3	4,158	-0.07%
2021/07/02	3	571.00	3	576.67	583.00	0	4,079	0.00%
2021/07/01	2	554.00	3	553.33	550.00	-1	4,034	-0.02%
2021/06/30	2	566.00	3	564.33	564.00	-1	4,017	-0.02%
2021/06/29	2	581.00	0.1	590.00	572.00	1.9	3,991	0.05%
2021/06/28	7	579.57	4	581.00	582.00	3	3,963	0.08%
2021/06/25	8.1	583.84	8	587.63	588.00	0.1	3,942	0.00%
2021/06/24	9	541.22	12	541.67	546.00	-3	3,807	-0.08%
2021/06/23	0	0.00	4	526.50	528.00	-4	3,744	-0.11%
2021/06/22	2	523.00	1	512.00	512.00	1	3,715	0.03%
2021/06/21	3	516.33	2	523.00	522.00	1	3,696	0.03%
2021/06/18	1	524.00	4	525.75	520.00	-3	3,660	-0.08%
2021/06/17	1	528.00	1.2	516.52	527.00	-0.2	3,644	-0.01%
2021/06/16	3	511.00	2	508.00	506.00	1	3,617	0.03%
2021/06/15	3	521.00	2	522.50	521.00	1	3,607	0.03%
2021/06/11	9	518.78	14	515.07	514.00	-5	3,603	-0.14%
2021/06/10	0	0.00	10.3	518.84	520.00	-10.3	3,583	-0.29%
2021/06/09	11	510.09	6	509.67	505.00	5	3,547	0.14%
2021/06/08	12	511.33	11	514.90	513.00	1	3,537	0.03%
2021/06/07	8	492.00	8	489.94	497.00	0	3,468	0.00%
2021/06/04	0	491.50	0.1	490.00	492.50	-0.1	3,465	0.00%
2021/06/03	2	494.25	1	487.00	488.50	1	3,490	0.03%
2021/06/02	2	490.75	7	492.79	493.00	-5	3,465	-0.14%
2021/06/01	7	483.79	8	485.31	486.00	-1	3,435	-0.03%
2021/05/31	10	456.00	8	461.88	467.00	2	3,376	0.06%
2021/05/28	3	463.17	3	461.17	458.00	0	3,384	0.00%
2021/05/27	7	460.86	6	462.58	460.50	1	3,390	0.03%
2021/05/26	6	456.67	16	460.59	465.50	-10	3,402	-0.29%
2021/05/25	19	456.45	16.2	458.89	455.00	2.8	3,388	0.08%
2021/05/24	6	429.08	6	427.75	442.50	0	3,371	0.00%
2021/05/21	5	411.70	4	415.88	413.50	1	3,308	0.03%
2021/05/20	5	405.70	7.2	410.83	403.50	-2.1	3,343	-0.06%
2021/05/19	3	393.83	7	394.57	398.00	-4	3,409	-0.12%
2021/05/18	2	393.00	4	387.00	397.50	-2	3,424	-0.06%
2021/05/17	7.2	376.22	4	378.63	369.00	3.2	3,416	0.09%
2021/05/14	13.2	416.63	10	419.05	409.50	3.2	3,420	0.09%
2021/05/13	4	423.38	2	410.00	423.00	2	3,401	0.06%
2021/05/12	0	400.00	0	0.00	410.00	0	3,509	0.00%
2021/05/11	1.1	450.21	1	433.50	441.50	0.1	3,460	0.00%
2021/05/10	5	482.60	1	482.00	480.00	4	3,436	0.12%
2021/05/07	1	489.97	4	488.50	494.00	-3	3,442	-0.09%
2021/05/06	8.4	474.90	2.1	477.87	474.50	6.3	3,464	0.18%
2021/05/05	9.2	495.71	17	494.06	477.00	-7.8	3,451	-0.23%
2021/05/04	19	504.25	5	505.10	497.00	14	3,442	0.41%
2021/05/03	10	520.29	15	525.73	510.00	-5	3,473	-0.14%
2021/04/29	17.1	551.37	13	556.00	550.00	4.1	3,543	0.12%
2021/04/28	27	542.22	32.5	548.64	551.00	-5.5	3,500	-0.16%
2021/04/27	4.1	533.21	5	528.00	529.00	-0.9	3,428	-0.03%
2021/04/26	9	523.00	15	530.67	533.00	-6	3,445	-0.17%
2021/04/23	10	497.00	3	504.00	503.00	7	3,376	0.21%
2021/04/22	1.3	484.23	1	497.00	483.00	0.3	3,441	0.01%
2021/04/21	4.1	501.80	3	503.33	490.00	1.1	3,461	0.03%
2021/04/20	2	520.50	2	513.00	511.00	0	3,465	0.00%
2021/04/19	8	531.25	13	526.92	515.00	-5	3,530	-0.14%
2021/04/16	11	528.00	5.1	530.20	520.00	5.9	3,617	0.16%
2021/04/15	10.1	510.50	21	513.33	525.00	-10.9	3,527	-0.31%
2021/04/13	1	476.50	3	479.50	477.00	-2	3,487	-0.06%
2021/04/12	3	479.67	7	477.36	477.00	-4	3,498	-0.11%
2021/04/09	1	477.00	3	476.17	479.50	-2	3,529	-0.06%
2021/04/08	2	472.00	4	478.13	478.50	-2	3,553	-0.06%
2021/04/07	2	469.75	0	0.00	470.00	2	3,550	0.06%
2021/04/06	7	478.71	4	473.25	473.00	3	3,566	0.08%
2021/04/01	3	480.17	1	479.50	480.00	2	3,569	0.06%
2021/03/31	6	487.25	5	489.30	484.00	1	3,573	0.03%
2021/03/30	9	489.61	21	490.45	489.00	-12	3,573	-0.34%
2021/03/29	3	479.33	6	481.83	481.00	-3	3,566	-0.08%
2021/03/26	2	466.25	0	0.00	467.50	2	3,575	0.06%
2021/03/25	1	472.50	0	0.00	467.00	1	3,613	0.03%
2021/03/23	2	468.00	0.1	471.00	463.00	2	3,712	0.05%
2021/03/22	6	468.08	7	468.43	468.50	-1	3,760	-0.03%
2021/03/19	2	472.00	3	473.50	474.00	-1	3,829	-0.03%
2021/03/18	2	480.50	2	479.00	479.00	0	3,852	0.00%
2021/03/17	4	480.88	2	482.50	480.50	2	3,930	0.05%
2021/03/16	1	479.00	2	481.50	482.50	-1	3,939	-0.03%
2021/03/15	3	479.00	3	480.33	479.00	0	3,963	0.00%
2021/03/12	5.2	482.75	16	480.94	483.00	-10.8	4,019	-0.27%
2021/03/11	3	487.33	3	489.67	487.50	0	4,077	0.00%
2021/03/10	4	487.63	1	485.00	485.00	3	4,117	0.07%
2021/03/09	4	484.13	3	488.50	491.50	1	4,166	0.02%
2021/03/08	3	485.67	11	483.91	480.50	-8	4,184	-0.19%
2021/03/05	5	485.20	3	487.33	483.00	2	4,272	0.05%
2021/03/04	6	486.75	6	483.42	487.50	0	4,400	0.00%
2021/03/03	5	493.52	3	485.83	498.50	2	4,661	0.04%
2021/03/02	0	0.00	4	492.00	483.00	-4	4,671	-0.09%
2021/02/26	4	495.75	2	498.25	494.00	2	4,696	0.04%
2021/02/25	2	494.50	2	499.00	506.00	0	4,756	0.00%
2021/02/24	6	507.50	1	496.00	496.00	5	4,786	0.10%
2021/02/23	1	511.03	0.1	514.00	512.00	1	4,781	0.02%
2021/02/22	13	517.92	12	518.33	514.00	1	4,818	0.02%
2021/02/19	13	513.95	15	514.33	510.00	-2	4,871	-0.04%
2021/02/18	4	491.13	6	493.75	496.50	-2	4,805	-0.04%
2021/02/17	5.1	477.42	7	477.93	482.00	-1.9	4,817	-0.04%
2021/02/05	10.1	484.84	6	485.42	477.00	4.1	4,874	0.08%
2021/02/04	10	502.20	11.1	503.08	497.50	-1	4,900	-0.02%
2021/02/03	15	515.80	29.1	510.00	503.00	-14.1	4,883	-0.29%
2021/02/02	6	493.33	4	495.62	491.00	2	4,799	0.04%
2021/02/01	3	487.17	5	490.90	491.50	-2	4,868	-0.04%
2021/01/29	3	486.50	4	483.50	482.00	-1	4,875	-0.02%
2021/01/28	2	480.28	1	485.00	487.00	1	4,882	0.02%
2021/01/27	3	484.50	3	487.33	484.50	0	4,888	0.00%
2021/01/26	4	488.13	11	487.09	482.00	-7	4,894	-0.14%
2021/01/25	18	496.97	8	499.05	490.00	10	4,905	0.20%
2021/01/22	18	475.39	13	477.35	493.00	5	4,857	0.10%
2021/01/21	3.1	452.35	2	454.75	454.50	1.1	4,766	0.02%
2021/01/20	6	458.67	5	453.80	452.00	1	4,759	0.02%
2021/01/19	8	473.38	6	471.00	471.00	2	4,749	0.04%
2021/01/18	6	454.50	8	459.06	462.00	-2	4,773	-0.04%
2021/01/15	10	473.65	18	472.25	468.00	-8	4,790	-0.17%
2021/01/14	5	502.90	10	496.05	492.00	-5	4,791	-0.10%
2021/01/13	3.1	500.06	5	501.20	502.00	-1.9	4,790	-0.04%
2021/01/12	10	494.20	9	492.06	489.00	1	4,789	0.02%
2021/01/11	15	499.53	9	498.67	490.00	6	4,786	0.13%
2021/01/08	19	524.63	15	522.67	518.00	4	4,753	0.08%
2021/01/07	17	540.59	11	539.36	539.00	6	4,672	0.13%
2021/01/06	18	560.11	14	558.00	550.00	4	4,659	0.09%
2021/01/05	2	573.00	5	572.60	574.00	-3	4,653	-0.06%
2021/01/04	6	569.17	6	575.67	571.00	0	4,791	0.00%
2020/12/31	10	574.50	9	572.67	567.00	1	4,877	0.02%
2020/12/30	0	0.00	3	564.00	568.00	-3	4,875	-0.06%
2020/12/29	2	563.50	1	563.00	562.00	1	4,904	0.02%
2020/12/28	2	569.50	1	573.00	571.00	1	4,930	0.02%
2020/12/25	5	567.20	2	571.00	569.00	3	4,955	0.06%
2020/12/24	6	570.83	8	569.50	564.00	-2	4,982	-0.04%
2020/12/23	4	567.50	1	568.00	568.00	3	5,008	0.06%
2020/12/22	2	579.50	1	572.00	566.00	1	5,091	0.02%
2020/12/21	1	582.00	1	580.00	582.00	0	5,123	0.00%
2020/12/18	4	579.00	5	577.20	579.00	-1	5,128	-0.02%
2020/12/17	4	561.75	0	0.00	562.00	4	5,119	0.08%
2020/12/16	3	575.00	3	570.33	567.00	0	5,197	0.00%
2020/12/15	6	566.50	1.1	570.70	560.00	4.9	5,206	0.09%
2020/12/14	2	591.50	2	589.51	584.00	0	5,224	0.00%
2020/12/11	8	592.13	10.1	596.91	590.00	-2.1	5,305	-0.04%
2020/12/09	4	621.50	2	621.50	622.00	2	5,346	0.04%
2020/12/08	5	623.61	3.1	623.40	618.00	2	5,412	0.04%
2020/12/07	2	614.50	4	629.50	613.00	-2	5,427	-0.04%
2020/12/04	11.1	639.90	8	640.63	637.00	3.1	5,424	0.06%
2020/12/03	7	649.80	6	642.17	637.00	1	5,489	0.02%
2020/12/02	3.1	642.84	3	637.67	633.00	0.1	5,511	0.00%
2020/12/01	13	642.31	12	639.08	641.00	1	5,553	0.02%
2020/11/30	15	648.60	9	643.89	636.00	6	5,534	0.11%
2020/11/27	20.1	648.72	18	647.49	663.00	2.1	5,516	0.04%
2020/11/26	3	609.00	6	612.00	615.00	-3	5,365	-0.06%
2020/11/25	7.1	605.95	5	599.80	595.00	2.1	5,445	0.04%
2020/11/24	13	606.00	10	603.70	601.00	3	5,497	0.05%
2020/11/23	10	599.20	4	595.00	592.00	6	5,478	0.11%
2020/11/20	2	602.00	3	594.67	593.00	-1	5,466	-0.02%
2020/11/19	3	607.69	5	605.80	603.00	-2	5,497	-0.04%
2020/11/18	2	602.52	9	603.11	609.00	-7	5,527	-0.13%
2020/11/17	4	595.00	3	597.33	590.00	1	5,517	0.02%
2020/11/16	10	598.60	5	594.60	589.00	5	5,637	0.09%
2020/11/13	8	588.50	14	592.14	591.00	-6	5,691	-0.11%
2020/11/12	12	577.17	18.1	579.10	583.00	-6.1	5,756	-0.11%
2020/11/11	8	574.13	3	574.00	578.00	5	5,725	0.09%
2020/11/10	18	585.72	17	579.53	579.00	1	5,836	0.02%
2020/11/09	6	594.83	14	590.57	598.00	-8	5,814	-0.14%
2020/11/06	12	569.75	4	573.50	569.00	8	5,792	0.14%
2020/11/05	9	576.11	7	578.71	576.00	2	5,819	0.03%
2020/11/04	7.5	569.68	9	574.00	577.00	-1.6	5,941	-0.03%
2020/11/03	2	556.50	3	562.33	565.00	-1	6,090	-0.02%
2020/11/02	9	554.00	9	552.33	546.00	0	6,177	0.00%
2020/10/30	13	568.77	10	566.60	561.00	3	6,202	0.05%
2020/10/29	4	574.25	3	576.33	581.00	1	6,258	0.02%
2020/10/28	11	589.09	4	587.25	586.00	7	6,293	0.11%
2020/10/27	0	0.00	5	591.40	594.00	-5	6,374	-0.08%
2020/10/26	8.1	592.38	9	592.67	585.00	-0.9	6,457	-0.01%
2020/10/23	3	580.00	7	583.14	587.00	-4	6,507	-0.06%
2020/10/22	6	563.83	9	567.44	575.00	-3	6,670	-0.04%
2020/10/21	6	556.50	10	556.60	555.00	-4	6,800	-0.06%
2020/10/20	3	545.67	1	542.00	550.00	2	6,999	0.03%
2020/10/19	7	547.71	11	547.91	551.00	-4	7,198	-0.06%
2020/10/16	6	544.50	6.1	550.59	535.00	-0.1	7,283	0.00%
2020/10/15	4	569.50	2	571.50	567.00	2	7,279	0.03%
2020/10/14	8	574.25	6	575.33	568.00	2	7,306	0.03%
2020/10/13	10	569.40	7	568.00	569.00	3	7,319	0.04%
2020/10/12	13	575.08	8	574.50	569.00	5	7,342	0.07%
2020/10/08	9	612.33	14	610.86	606.00	-5	7,296	-0.07%
2020/10/07	6	590.83	4	591.50	599.00	2	7,291	0.03%
2020/10/06	6	592.17	11	593.09	590.00	-5	7,370	-0.07%
2020/10/05	10	587.50	2	591.50	586.00	8	7,537	0.11%
2020/09/30	8	582.75	10	583.40	586.00	-2	7,649	-0.03%
2020/09/29	5	583.60	17	588.88	586.00	-12	7,868	-0.15%
2020/09/28	8	582.88	11	581.64	581.00	-3	7,979	-0.04%
2020/09/25	19	580.95	11	579.82	579.00	8	8,058	0.10%
2020/09/24	22	594.09	13	596.46	584.00	9	8,127	0.11%
2020/09/23	2	611.00	1.1	616.63	610.00	0.9	8,220	0.01%
2020/09/22	6	611.33	4	610.25	611.00	2	8,420	0.02%
2020/09/21	5	622.60	15	621.07	615.00	-10	8,551	-0.12%
2020/09/18	3	606.33	11	607.45	608.00	-8	8,617	-0.09%
2020/09/17	9	603.56	8	604.88	598.00	1	8,841	0.01%
2020/09/16	11	607.55	10	610.20	613.00	1	8,885	0.01%
2020/09/15	5	595.60	2	593.50	591.00	3	8,933	0.03%
2020/09/14	22	591.73	8	594.13	597.00	14	9,134	0.15%
2020/09/11	4	572.50	9	575.67	585.00	-5	9,156	-0.05%
2020/09/10	7	571.71	5	580.60	566.00	2	9,256	0.02%
2020/09/09	14	569.43	14	570.00	576.00	0	9,527	0.00%
2020/09/08	7	585.71	6	594.67	581.00	1	9,557	0.01%
2020/09/07	11	578.09	8	570.25	571.00	3	9,562	0.03%
2020/09/04	14	586.57	7	588.57	592.00	7	9,598	0.07%
2020/09/03	10	616.30	10	619.60	609.00	0	9,594	0.00%
2020/09/02	12	615.83	12	613.33	620.00	0	9,637	0.00%
2020/09/01	11	590.91	20	591.20	598.00	-9	9,674	-0.09%
2020/08/31	17	594.88	9	589.33	572.00	8	9,660	0.08%
2020/08/28	20	610.05	8	609.38	601.00	12	9,672	0.12%
2020/08/27	2	632.50	6	633.17	634.00	-4	9,861	-0.04%
2020/08/26	10	627.20	10	630.30	626.00	0	10,059	0.00%
2020/08/25	6	630.17	9	631.67	634.00	-3	10,124	-0.03%
2020/08/24	4	620.00	6	619.67	629.00	-2	10,108	-0.02%
2020/08/21	17	610.18	15	612.33	613.00	2	10,137	0.02%
2020/08/20	20	617.20	27	605.81	593.00	-7	10,083	-0.07%
2020/08/19	17.1	633.31	19	634.79	640.00	-2	9,977	-0.02%
2020/08/18	18	642.89	9	616.89	617.00	9	9,929	0.09%
2020/08/17	11	666.09	9	667.56	665.00	2	9,841	0.02%
2020/08/14	15	662.00	19	669.53	677.00	-4	9,837	-0.04%
2020/08/13	8	662.13	4	655.25	650.00	4	9,788	0.04%
2020/08/12	8	656.13	5	654.20	656.00	3	9,829	0.03%
2020/08/11	8	662.00	9	655.33	652.00	-1	9,880	-0.01%
2020/08/10	4	661.75	11	663.73	662.00	-7	9,942	-0.07%
2020/08/07	22	658.32	13	665.62	661.00	9	9,921	0.09%
2020/08/06	9	692.89	8	695.25	682.00	1	9,839	0.01%
2020/08/05	7	693.14	8	691.75	686.00	-1	9,838	-0.01%
2020/08/04	8	686.13	9	687.33	693.00	-1	9,891	-0.01%
2020/08/03	10	675.30	8	667.50	667.00	2	9,925	0.02%
2020/07/31	13	669.85	20	675.60	678.00	-7	9,994	-0.07%
2020/07/30	22	671.23	9	670.33	668.00	13	9,963	0.13%
2020/07/29	6	666.00	14	666.64	679.00	-8	9,928	-0.08%
2020/07/28	28	687.11	25	685.16	667.00	3	9,888	0.03%
2020/07/27	19.1	654.37	13	656.69	669.00	6.1	9,824	0.06%
2020/07/24	25	657.68	18	653.06	630.00	7	9,696	0.07%
2020/07/23	11	698.27	10	697.90	679.00	1	9,550	0.01%
2020/07/22	15	746.80	10	754.10	715.00	5	9,418	0.05%
2020/07/21	4	765.50	16	780.13	779.00	-12	9,337	-0.13%
2020/07/20	2	734.50	1	733.00	740.00	1	9,347	0.01%
2020/07/17	2	762.50	3	762.00	725.00	-1	9,421	-0.01%
2020/07/16	9	756.89	11	759.55	760.00	-2	9,509	-0.02%
2020/07/15	8	781.38	10	768.70	756.00	-2	9,495	-0.02%
2020/07/14	15	780.27	15	782.67	781.00	0	9,549	0.00%
2020/07/13	10	788.60	9	793.44	777.00	1	9,517	0.01%
2020/07/10	16	787.56	21	789.24	773.00	-5	9,473	-0.05%
2020/07/09	11	817.00	12	819.92	818.00	-1	9,323	-0.01%
2020/07/08	17	793.88	12	793.42	804.00	5	9,208	0.05%
2020/07/07	12	769.08	14	766.14	761.00	-2	9,005	-0.02%
2020/07/06	11	753.91	15	755.47	760.00	-4	9,093	-0.04%
2020/07/03	12	752.33	24	755.75	741.00	-12	9,133	-0.13%
2020/07/02	19	751.00	16.3	752.02	753.00	2.7	9,191	0.03%
2020/07/01	30.1	735.20	26	727.35	733.00	4.1	9,239	0.04%
2020/06/30	10.1	695.05	13	695.00	700.00	-2.9	9,140	-0.03%
2020/06/29	13	680.23	12	680.17	677.00	1	9,160	0.01%
2020/06/24	21	677.05	16	678.06	690.00	5	9,175	0.05%
2020/06/23	17	639.65	33	641.58	639.00	-16	9,166	-0.17%
2020/06/22	28	635.43	35	634.54	630.00	-7	9,280	-0.08%
2020/06/19	22	629.14	13	638.00	627.00	9	9,347	0.10%
2020/06/18	15	614.27	15	616.80	620.00	0	9,180	0.00%
2020/06/17	19	616.05	12	616.17	612.00	7	9,294	0.08%
2020/06/16	6	606.67	23	610.22	627.00	-17	9,253	-0.18%
2020/06/15	16	580.69	9	580.33	570.00	7	9,157	0.08%
2020/06/12	11	567.27	19	561.74	583.00	-8	9,291	-0.09%
2020/06/11	26	583.73	19	582.16	572.00	7	9,417	0.07%
2020/06/10	18	585.56	18	583.22	590.00	0	9,442	0.00%
2020/06/09	15	580.73	9	582.44	575.00	6	9,519	0.06%
2020/06/08	10	579.10	8	583.25	578.00	2	9,576	0.02%
2020/06/05	7	564.57	7	568.29	569.00	0	9,508	0.00%
2020/06/04	5	565.20	5	568.80	561.00	0	9,544	0.00%
2020/06/03	14	571.36	8	573.75	566.00	6	9,544	0.06%
2020/06/02	9	531.11	23	527.09	553.00	-14	9,336	-0.15%
2020/06/01	6	492.25	8	492.94	503.00	-2	9,186	-0.02%
2020/05/29	10	478.35	20.1	479.59	482.50	-10.1	9,197	-0.11%
2020/05/28	14	482.64	13	487.38	481.00	1	9,267	0.01%
2020/05/27	17	477.26	9	478.00	477.00	8	9,336	0.09%
2020/05/26	8	481.13	7	486.93	477.50	1	9,446	0.01%
2020/05/25	7	474.00	8	476.38	479.00	-1	9,547	-0.01%
2020/05/22	15.1	475.17	11	476.14	475.00	4.1	9,620	0.04%
2020/05/21	10	492.30	9	491.06	486.50	1	9,608	0.01%
2020/05/20	10	484.75	19	484.88	490.00	-9	9,650	-0.09%
2020/05/19	16	474.97	13	476.50	475.50	3	9,728	0.03%
2020/05/18	14.1	482.46	9	475.33	464.50	5.1	9,709	0.05%
2020/05/15	10	502.45	8	499.00	493.00	2	9,652	0.02%
2020/05/14	10	502.20	11	503.64	498.50	-1	9,603	-0.01%
2020/05/13	11	498.55	10	499.95	504.00	1	9,530	0.01%
2020/05/12	7	506.86	8	509.13	500.00	-1	9,510	-0.01%
2020/05/11	7	498.50	8	502.88	508.00	-1	9,533	-0.01%
2020/05/08	23	495.50	11	493.59	490.00	12	9,472	0.13%
2020/05/07	12	479.96	15	479.33	485.50	-3	9,440	-0.03%
2020/05/06	5	467.20	7	468.86	467.00	-2	9,392	-0.02%
2020/05/05	7	473.50	6	475.92	465.00	1	9,437	0.01%
2020/05/04	13	470.31	12	471.21	471.50	1	9,433	0.01%
2020/04/30	13	477.65	15	476.60	485.50	-2	9,440	-0.02%
2020/04/29	14	458.00	11	457.37	458.00	3	9,384	0.03%
2020/04/28	4	450.88	7	449.57	448.50	-3	9,394	-0.03%
2020/04/27	6	438.17	4	450.25	452.00	2	9,447	0.02%
2020/04/24	6	431.67	9	430.39	431.00	-3	9,442	-0.03%
2020/04/23	4	442.75	6	443.00	440.50	-2	9,435	-0.02%
2020/04/22	13	440.27	9	439.67	444.00	4	9,413	0.04%
2020/04/21	6	448.42	11	452.50	443.00	-5	9,355	-0.05%
2020/04/20	9	461.72	7	459.50	463.00	2	9,315	0.02%
2020/04/17	13	471.23	7	477.43	465.50	6	9,337	0.06%
2020/04/16	4	466.25	3	468.33	470.00	1	9,371	0.01%
2020/04/15	3	460.50	15	460.70	460.00	-12	9,472	-0.13%
2020/04/14	5	454.00	6	454.50	452.00	-1	9,522	-0.01%
2020/04/13	3	449.33	9	452.44	439.50	-6	9,684	-0.06%
2020/04/10	2	450.00	6	450.75	445.50	-4	9,730	-0.04%
2020/04/09	27	463.43	18	460.92	445.00	9	9,862	0.09%
2020/04/08	7	458.21	6	462.75	465.00	1	9,795	0.01%
2020/04/07	18	461.56	15	462.10	456.00	3	9,855	0.03%
2020/04/06	17	427.44	12	428.25	443.50	5	9,765	0.05%
2020/04/01	8	408.69	10	409.25	414.50	-2	9,592	-0.02%
2020/03/31	18	412.17	17	409.91	413.00	1	9,512	0.01%
2020/03/30	16	398.50	12	394.96	403.50	4	9,362	0.04%
2020/03/27	14	419.79	15.1	425.67	410.00	-1.1	9,307	-0.01%
2020/03/26	3	397.50	8	405.13	419.50	-5	9,148	-0.05%
2020/03/25	17	399.18	18.1	397.28	403.00	-1.1	9,014	-0.01%
2020/03/24	10	363.15	9	366.67	371.00	1	9,013	0.01%
2020/03/23	31	331.60	28	328.09	337.50	3	9,182	0.03%
2020/03/20	5	320.50	12	316.00	327.00	-7	9,121	-0.08%
2020/03/19	17	313.21	12	316.58	297.50	5	9,194	0.05%
2020/03/18	21	345.19	25	346.38	330.50	-4	9,186	-0.04%
2020/03/17	16	362.06	18	368.33	345.50	-2	9,132	-0.02%
2020/03/16	13.1	396.99	15	393.90	373.50	-2	9,172	-0.02%
2020/03/13	15	398.93	31	392.65	415.00	-16	9,244	-0.17%
2020/03/12	16	448.59	24	446.54	432.00	-8	9,254	-0.09%
2020/03/11	8	494.38	17	485.09	480.00	-9	9,150	-0.10%
2020/03/10	12	485.13	11	490.73	493.50	1	9,218	0.01%
2020/03/09	9	504.22	14	501.68	490.00	-5	9,106	-0.05%
2020/03/06	9.1	517.20	21	517.62	515.00	-11.9	9,014	-0.13%
2020/03/05	13	527.92	8	531.13	528.00	5	9,002	0.06%
2020/03/04	7	509.29	7.1	508.93	521.00	-0.1	8,965	0.00%
2020/03/03	11	507.82	8	509.75	507.00	3	8,905	0.03%
2020/03/02	13.1	491.65	9	496.28	489.50	4.1	8,856	0.05%
2020/02/27	7	519.71	13	522.31	505.00	-6	8,719	-0.07%
2020/02/26	9	541.89	8	548.00	534.00	1	8,612	0.01%
2020/02/25	7	552.86	15	550.27	563.00	-8	8,514	-0.09%
2020/02/24	9	545.78	9	544.33	551.00	0	8,518	0.00%
2020/02/21	8	548.75	10	552.40	552.00	-2	8,550	-0.02%
2020/02/20	10	545.50	12	545.42	547.00	-2	8,498	-0.02%
2020/02/19	16	528.38	13	527.23	531.00	3	8,398	0.04%
2020/02/18	5	519.60	7	524.86	518.00	-2	8,380	-0.02%
2020/02/17	6	534.16	5	533.60	530.00	1	8,459	0.01%
2020/02/14	6	542.67	7	542.00	545.00	-1	8,466	-0.01%
2020/02/13	6	542.33	3	546.00	537.00	3	8,490	0.04%
2020/02/12	15	543.13	20	544.60	547.00	-5	8,550	-0.06%
2020/02/11	9	527.89	9	529.22	531.00	0	8,481	0.00%
2020/02/10	8	515.50	8	510.88	522.00	0	8,516	0.00%
2020/02/07	10	525.10	7	523.43	518.00	3	8,532	0.04%
2020/02/06	12	534.17	14.1	531.04	538.00	-2.1	8,622	-0.02%
2020/02/05	5	538.40	7	538.29	520.00	-2	8,553	-0.02%
2020/02/04	10	538.80	5	540.80	535.00	5	8,490	0.06%
2020/02/03	13	529.00	14	516.86	538.00	-1	8,476	-0.01%
2020/01/31	9	538.89	9	541.33	536.00	0	8,364	0.00%
2020/01/30	13	553.46	12	553.08	531.00	1	8,370	0.01%
2020/01/20	10	587.30	11	586.64	590.00	-1	8,304	-0.01%
2020/01/17	1	577.00	1	589.00	572.00	0	8,278	0.00%
2020/01/16	10	582.10	10	578.10	589.00	0	8,323	0.00%
2020/01/15	3	581.67	2	581.50	573.00	1	8,315	0.01%
2020/01/14	5	584.40	7	590.14	590.00	-2	8,322	-0.02%
2020/01/13	11	590.55	6	596.67	584.00	5	8,284	0.06%
2020/01/10	12	608.50	7	616.00	601.00	5	8,273	0.06%
2020/01/09	14	604.36	21	589.71	608.00	-7	8,201	-0.09%
2020/01/08	9	565.33	8	569.00	572.00	1	8,170	0.01%
2020/01/07	9	566.11	10	562.90	561.00	-1	8,197	-0.01%
2020/01/06	8	573.38	8	576.00	571.00	0	8,113	0.00%
2020/01/03	18	590.56	15	594.33	579.00	3	8,316	0.04%
2020/01/02	19	595.32	18	598.44	605.00	1	8,251	0.01%
2019/12/31	7	571.00	20	568.00	587.00	-13	8,285	-0.16%
2019/12/30	12	552.33	10	553.10	552.00	2	8,230	0.02%
2019/12/27	13	542.15	13	539.08	538.00	0	8,409	0.00%
2019/12/26	9	537.33	10	537.50	540.00	-1	8,795	-0.01%
2019/12/25	6	533.33	6	530.17	533.00	0	8,951	0.00%
2019/12/24	24	541.88	26	536.92	531.00	-2	8,969	-0.02%
2019/12/23	15	534.20	18	529.22	539.00	-3	8,897	-0.03%
2019/12/20	12	525.25	15.1	527.11	522.00	-3.1	8,849	-0.03%
2019/12/19	39	533.23	35	530.86	526.00	4	8,823	0.05%
2019/12/18	47	531.70	42	534.57	537.00	5	8,791	0.06%
2019/12/17	22	517.27	28	520.29	519.00	-6	8,616	-0.07%
2019/12/16	26	511.73	20	509.95	522.00	6	8,600	0.07%
2019/12/13	11	483.36	15	487.07	497.50	-4	8,505	-0.05%
2019/12/12	17	477.91	11	478.82	479.50	6	8,352	0.07%
2019/12/11	29	462.81	47	465.81	474.50	-18	8,276	-0.22%
2019/12/10	25	442.82	23	447.33	452.50	2	8,191	0.02%
2019/12/09	16	429.75	37.2	432.10	440.00	-21.2	8,232	-0.26%
2019/12/06	17	418.44	12	417.17	419.50	5	8,427	0.06%
2019/12/05	11	416.36	23	419.87	415.50	-12	8,534	-0.14%
2019/12/04	4	401.13	1.4	400.64	401.00	2.6	8,612	0.03%
2019/12/03	4	405.88	4	404.25	404.50	0	8,778	0.00%
2019/12/02	12	406.54	12.2	405.00	406.00	-0.2	8,878	0.00%
2019/11/29	10.5	407.81	11	409.86	408.00	-0.5	8,957	-0.01%
2019/11/28	13	413.65	4	409.75	408.00	9	8,974	0.10%
2019/11/27	12	413.08	16	417.50	418.00	-4	9,088	-0.04%
2019/11/26	4	410.88	5	410.90	409.00	-1	9,124	-0.01%
2019/11/25	4	409.88	1	414.00	409.00	3	9,288	0.03%
2019/11/22	8	409.88	10	407.70	405.00	-2	9,313	-0.02%
2019/11/21	26	403.77	24	406.90	413.50	2	9,357	0.02%
2019/11/20	22	411.05	11	405.32	402.00	11	9,295	0.12%
2019/11/19	5	416.70	11	418.55	421.50	-6	9,361	-0.06%
2019/11/18	14	415.89	10	416.30	417.00	4	9,581	0.04%
2019/11/15	8	421.69	11	421.45	421.00	-3	9,633	-0.03%
2019/11/14	17	425.88	14	425.36	418.00	3	9,708	0.03%
2019/11/13	13	423.00	15	422.50	420.00	-2	9,685	-0.02%
2019/11/12	9	420.50	9	420.89	425.00	0	9,814	0.00%
2019/11/11	27	418.83	21	422.50	417.00	6	9,980	0.06%
2019/11/08	16	443.00	10	444.90	440.50	6	10,042	0.06%
2019/11/07	16	447.19	11	444.64	443.00	5	10,167	0.05%
2019/11/06	24	462.40	19	458.08	455.00	5	10,477	0.05%
2019/11/05	20	469.08	26	468.87	466.50	-6	10,484	-0.06%
2019/11/04	6	451.17	8	450.88	448.00	-2	10,535	-0.02%
2019/11/01	5	447.10	5	449.60	447.00	0	10,629	0.00%
2019/10/31	7	450.43	12	450.04	440.00	-5	10,851	-0.05%
2019/10/30	4	443.00	4	441.25	439.50	0	10,941	0.00%
2019/10/29	18	444.97	13	443.08	441.00	5	11,084	0.05%
2019/10/28	9	450.33	12	453.63	450.00	-3	11,166	-0.03%
2019/10/25	8	449.81	4	448.63	446.00	4	11,207	0.04%
2019/10/24	21	452.17	19	455.42	455.00	2	11,237	0.02%
2019/10/23	14	441.11	14	441.75	444.50	0	11,255	0.00%
2019/10/22	5	446.10	2	445.75	443.00	3	11,226	0.03%
2019/10/21	7	447.86	10	449.45	448.50	-3	11,230	-0.03%
2019/10/18	19	450.58	10	448.05	445.50	9	11,225	0.08%
2019/10/17	9	450.28	11	453.09	458.00	-2	11,276	-0.02%
2019/10/16	19	458.29	13	457.04	447.00	6	11,358	0.05%
2019/10/15	25	452.74	31	452.21	456.00	-6	11,372	-0.05%
2019/10/14	11	466.86	4	462.38	456.50	7	11,351	0.06%
2019/10/09	48	475.10	29	468.74	459.50	19	11,378	0.17%
2019/10/08	8	487.44	7	485.79	487.50	1	11,335	0.01%
2019/10/07	6	486.75	6	495.08	482.00	0	11,456	0.00%
2019/10/04	9	484.83	7	484.79	481.50	2	11,430	0.02%
2019/10/03	18	485.53	23	485.37	485.50	-5	11,549	-0.04%
2019/10/02	21	465.48	27	462.94	483.50	-6	11,389	-0.05%
2019/10/01	8	436.25	24	436.13	441.00	-16	11,125	-0.14%
2019/09/27	11	417.59	12	420.08	421.50	-1	11,076	-0.01%
2019/09/26	8	425.38	9	426.11	420.00	-1	11,184	-0.01%
2019/09/25	8	421.81	8	421.56	421.50	0	11,333	0.00%
2019/09/24	4	429.50	3	430.00	428.00	1	11,426	0.01%
2019/09/23	9	434.17	21	434.71	428.00	-12	11,580	-0.10%
2019/09/20	8	419.38	6	420.92	424.00	2	11,786	0.02%
2019/09/19	22	422.00	10	420.75	418.00	12	11,912	0.10%
2019/09/18	12.5	424.64	20	426.68	425.50	-7.5	11,968	-0.06%
2019/09/17	19	421.76	8	419.06	416.00	11	12,003	0.09%
2019/09/16	12	425.54	14	424.57	424.00	-2	12,175	-0.02%
2019/09/12	11	432.41	13	431.77	427.00	-2	12,253	-0.02%
2019/09/11	23	425.04	26	427.38	432.00	-3	12,379	-0.02%
2019/09/10	50	434.10	28	431.68	417.00	22	12,268	0.18%
2019/09/09	5	447.80	5	451.80	453.00	0	12,079	0.00%
2019/09/06	21	440.83	21	441.79	449.00	0	12,043	0.00%
2019/09/05	21	441.88	25	444.14	439.50	-4	12,006	-0.03%
2019/09/04	7	429.71	24	429.52	435.00	-17	12,055	-0.14%
2019/09/03	14	425.54	10	424.70	419.00	4	12,273	0.03%
2019/09/02	10	417.55	10	420.37	425.00	0	12,332	0.00%
2019/08/30	15	414.73	43	416.91	414.00	-28	12,454	-0.22%
2019/08/29	15	404.47	13	405.81	403.00	2	12,517	0.02%
2019/08/28	21	392.12	34	395.06	404.50	-13	12,637	-0.10%
2019/08/27	9	389.56	15	388.60	383.00	-6	12,693	-0.05%
2019/08/26	24	384.52	13	383.96	383.50	11	13,044	0.08%
2019/08/23	6	400.67	4	399.63	399.50	2	13,162	0.02%
2019/08/22	20	404.33	21	405.45	404.00	-1	13,306	-0.01%
2019/08/21	43	396.53	29	398.52	396.50	14	13,355	0.10%
2019/08/20	14	407.79	5	405.20	404.00	9	13,423	0.07%
2019/08/19	9	408.83	4	403.25	405.00	5	13,734	0.04%
2019/08/16	10	411.45	7	412.93	409.50	3	13,853	0.02%
2019/08/15	16	408.00	10	410.65	410.00	6	13,996	0.04%
2019/08/14	28	429.34	19	431.76	419.00	9	14,092	0.06%
2019/08/13	23	431.07	16	429.25	422.00	7	14,105	0.05%
2019/08/12	22	453.23	16	452.06	442.50	6	14,194	0.04%
2019/08/08	37	435.73	40	437.18	444.00	-3	14,186	-0.02%
2019/08/07	23	423.41	17	418.12	413.00	6	13,990	0.04%
2019/08/06	27	404.33	26	409.94	422.50	1	14,126	0.01%
2019/08/05	14	418.21	19	418.45	418.00	-5	14,113	-0.04%
2019/08/02	46	421.89	31	420.76	417.00	15	14,186	0.11%
2019/08/01	14	427.54	21	430.17	439.00	-7	14,170	-0.05%
2019/07/31	9.3	416.13	10	417.20	427.50	-0.7	14,146	0.00%
2019/07/30	28	420.70	26	420.44	417.00	2	14,191	0.01%
2019/07/29	21	429.76	8	430.63	430.00	13	14,216	0.09%
2019/07/26	7	425.57	8	427.88	425.00	-1	14,306	-0.01%
2019/07/25	13	418.15	12	419.67	420.00	1	14,297	0.01%
2019/07/24	5	417.30	9	416.06	416.50	-4	14,255	-0.03%
2019/07/23	3	421.00	8	419.13	410.00	-5	14,406	-0.03%
2019/07/22	9	419.78	8	413.75	399.50	1	14,461	0.01%
2019/07/19	8	412.94	7	415.57	419.00	1	14,463	0.01%
2019/07/18	18	416.67	19	414.08	404.00	-1	14,359	-0.01%
2019/07/17	12	428.42	10	428.30	424.00	2	14,271	0.01%
2019/07/16	21	437.86	13	434.19	431.00	8	14,222	0.06%
2019/07/15	18	431.08	16	433.38	438.00	2	14,271	0.01%
2019/07/12	19	434.53	31	433.55	430.50	-12	14,440	-0.08%
2019/07/11	21	444.05	22	444.45	435.00	-1	14,510	-0.01%
2019/07/10	11	434.32	15	435.13	440.00	-4	14,392	-0.03%
2019/07/09	28	438.25	16	437.75	425.50	12	14,305	0.08%
2019/07/08	11	438.86	9	439.39	442.50	2	14,198	0.01%
2019/07/05	13	431.12	26	431.50	436.00	-13	14,144	-0.09%
2019/07/04	19	432.79	23	432.26	428.00	-4	14,114	-0.03%
2019/07/03	17	429.76	6	432.83	428.00	11	14,084	0.08%
2019/07/02	13.1	439.80	10	440.80	439.00	3.1	14,111	0.02%
2019/07/01	4	441.50	13	440.27	445.00	-9	13,994	-0.06%
2019/06/28	23	402.13	21	402.67	407.00	2	14,038	0.01%
2019/06/27	25	397.98	25	401.50	399.00	0	14,040	0.00%
2019/06/26	29	379.79	15	378.27	383.00	14	13,818	0.10%
2019/06/25	17	382.68	12	381.46	375.50	5	13,687	0.04%
2019/06/24	6	391.33	8	387.94	395.50	-2	13,564	-0.01%
2019/06/21	16	391.00	19	391.18	385.50	-3	13,535	-0.02%
2019/06/20	35	387.51	18	386.50	386.50	17	13,384	0.13%
2019/06/19	23	378.85	34	377.79	382.00	-11	13,304	-0.08%
2019/06/18	27	361.56	22	360.68	357.00	5	13,075	0.04%
2019/06/17	34	360.32	40	354.14	363.00	-6	13,025	-0.05%
2019/06/14	13.1	352.99	11	353.23	350.00	2.1	12,957	0.02%
2019/06/13	16	349.75	13	348.62	354.50	3	12,918	0.02%
2019/06/12	44	352.81	36	352.78	352.00	8	12,870	0.06%
2019/06/11	34	341.21	37	340.78	353.00	-3	12,828	-0.02%
2019/06/10	15	319.43	23	319.74	321.00	-8	12,610	-0.06%
2019/06/06	19	303.47	22	303.55	312.50	-3	12,634	-0.02%
2019/06/05	30	312.32	27	312.94	310.00	3	12,544	0.02%
2019/06/04	33	315.21	24	310.81	308.00	9	12,469	0.07%
2019/06/03	20	312.75	20	311.60	314.50	0	12,393	0.00%
2019/05/31	24	311.17	40	314.29	320.00	-16	12,296	-0.13%
2019/05/30	40	299.14	36	299.81	295.00	4	12,216	0.03%
2019/05/29	13	297.88	15	296.57	306.50	-2	12,179	-0.02%
2019/05/28	13	307.15	9	306.61	301.00	4	12,141	0.03%
2019/05/27	27	306.19	43	308.13	310.00	-16	12,116	-0.13%
2019/05/24	25	341.92	16	334.06	309.50	9	12,074	0.07%
2019/05/23	24	340.17	23	337.89	343.50	1	11,726	0.01%
2019/05/22	21	364.57	21	366.69	351.50	0	11,635	0.00%
2019/05/21	18	351.03	23	355.35	371.00	-5	11,701	-0.04%
2019/05/20	31	345.65	32	344.48	342.50	-1	11,708	-0.01%
2019/05/17	17	364.00	16	367.31	343.50	1	11,578	0.01%
2019/05/16	10	375.10	8	375.06	371.50	2	11,340	0.02%
2019/05/15	9	377.00	6	374.92	375.00	3	11,183	0.03%
2019/05/14	17	359.88	14	358.11	368.00	3	11,043	0.03%
2019/05/13	17	377.32	18	371.36	360.00	-1	10,827	-0.01%
2019/05/10	17	390.56	20	392.63	392.50	-3	10,680	-0.03%
2019/05/09	21	397.43	20	401.70	395.00	1	10,605	0.01%
2019/05/08	16	412.53	19	410.71	416.50	-3	10,432	-0.03%
2019/05/07	28	414.98	31	415.61	418.50	-3	10,340	-0.03%
2019/05/06	22	415.93	13	414.58	399.00	9	10,218	0.09%
2019/05/03	26	422.87	15	419.40	432.50	11	10,071	0.11%
2019/05/02	3	401.17	2	403.50	395.50	1	9,918	0.01%
2019/04/30	17	399.76	4	399.25	395.50	13	9,967	0.13%
2019/04/29	12	393.38	15	392.07	401.00	-3	10,102	-0.03%
2019/04/26	27	399.85	28	398.57	388.50	-1	10,081	-0.01%
2019/04/25	16	416.44	17	416.88	410.50	-1	9,987	-0.01%
2019/04/24	14	426.32	6	420.58	415.00	8	9,953	0.08%
2019/04/23	14	425.04	12	425.71	415.00	2	9,934	0.02%
2019/04/22	8	462.19	5	465.40	423.00	3	9,873	0.03%
2019/04/19	15	473.37	15	473.47	470.00	0	9,900	0.00%
2019/04/18	46	506.49	40	474.75	480.00	6	9,813	0.06%
2019/04/17	8	463.81	15	473.60	493.00	-7	9,625	-0.07%
2019/04/16	9	443.06	13	445.31	448.50	-4	9,360	-0.04%
2019/04/15	9	440.56	8	442.81	442.50	1	9,311	0.01%
2019/04/12	13	443.19	21	443.17	433.50	-8	9,320	-0.09%
2019/04/11	13	440.85	8	439.69	436.00	5	9,236	0.05%
2019/04/10	13	446.35	8	447.50	442.00	5	9,196	0.05%
2019/04/09	8	440.38	41	440.77	453.00	-33	9,104	-0.36%
2019/04/08	26	425.52	28	437.32	435.00	-2	9,014	-0.02%
2019/04/03	6	406.50	9	407.89	408.50	-3	8,854	-0.03%
2019/04/02	27	403.83	30	404.57	409.00	-3	8,873	-0.03%
2019/04/01	15	391.37	32.1	390.49	396.50	-17.1	8,692	-0.20%
2019/03/29	12	348.08	26	344.71	360.50	-14	8,477	-0.17%
2019/03/28	15	333.33	15	334.83	328.00	0	8,490	0.00%
2019/03/27	19	338.34	18	340.33	336.00	1	8,476	0.01%
2019/03/26	21	336.50	23	334.15	342.00	-2	8,481	-0.02%
2019/03/25	11	327.27	8	327.50	325.00	3	8,393	0.04%
2019/03/22	14	347.21	9	347.72	338.00	5	8,321	0.06%
2019/03/21	15	346.77	13	347.27	348.50	2	8,258	0.02%
2019/03/20	24	353.02	22	351.41	344.00	2	8,210	0.02%
2019/03/19	9	350.00	8	351.56	353.00	1	8,154	0.01%
2019/03/18	20	351.30	15	355.17	345.00	5	8,078	0.06%
2019/03/15	16	352.00	27	351.00	353.00	-11	8,067	-0.14%
2019/03/14	20	342.10	25	343.92	351.50	-5	7,993	-0.06%
2019/03/13	25	330.08	14	330.82	335.00	11	7,894	0.14%
2019/03/12	28	332.16	31	330.81	329.50	-3	7,842	-0.04%
2019/03/11	12	315.79	12	312.71	319.00	0	7,746	0.00%
2019/03/08	13	311.12	9	308.78	314.00	4	7,795	0.05%
2019/03/07	20	322.60	23	319.65	317.00	-3	7,748	-0.04%
2019/03/06	20	328.93	17.1	329.40	330.00	2.9	7,777	0.04%
2019/03/05	36	322.76	32	323.34	324.50	4	7,768	0.05%
2019/03/04	14	320.79	6	323.50	310.00	8	7,597	0.11%
2019/02/27	10	302.50	7	309.86	320.00	3	7,506	0.04%
2019/02/26	12	315.83	12	314.50	310.00	0	7,458	0.00%
2019/02/25	32	303.75	19	306.50	316.50	13	7,531	0.17%
2019/02/22	8	281.81	3	281.17	288.00	5	7,291	0.07%
2019/02/21	5	282.50	8	284.25	286.00	-3	7,272	-0.04%
2019/02/20	22	280.64	17	283.56	282.50	5	7,163	0.07%
2019/02/19	20	259.95	15	264.37	273.00	5	6,942	0.07%
2019/02/18	7	232.71	9	243.72	248.50	-2	6,742	-0.03%
2019/02/14	5	239.20	4	239.00	239.00	1	6,802	0.01%
2019/02/13	11	245.32	16	240.84	237.00	-5	6,941	-0.07%
2019/02/12	3	238.67	2	238.50	241.00	1	7,012	0.01%
2019/02/11	4	236.13	4	235.63	241.00	0	7,180	0.00%
2019/01/30	18	232.11	23	231.07	226.00	-5	7,493	-0.07%
2019/01/29	2	222.00	5	223.40	225.50	-3	7,628	-0.04%
2019/01/28	12	220.29	5	222.10	222.00	7	7,698	0.09%
2019/01/25	2	219.25	3	220.67	219.00	-1	7,921	-0.01%
2019/01/24	3	216.83	5	218.10	213.50	-2	7,971	-0.03%
2019/01/23	2	214.00	2	217.00	218.50	0	8,048	0.00%
2019/01/22	8	217.63	7	217.64	217.00	1	8,133	0.01%
2019/01/21	8	222.88	3	217.83	215.00	5	8,151	0.06%
2019/01/18	5	210.90	12	210.83	217.50	-7	8,066	-0.09%
2019/01/17	8	204.38	9	202.94	198.00	-1	8,045	-0.01%
2019/01/16	6	200.33	7	200.71	202.00	-1	8,166	-0.01%
2019/01/15	8	198.06	10	199.75	201.00	-2	8,231	-0.02%
2019/01/14	6	196.00	6	197.75	197.00	0	8,349	0.00%
2019/01/11	10	199.10	10	198.70	194.00	0	8,486	0.00%
2019/01/10	11	189.46	11	191.05	194.50	0	8,483	0.00%
2019/01/09	9	184.56	10	187.15	190.00	-1	8,462	-0.01%
2019/01/08	7	173.07	7	174.14	178.00	0	8,422	0.00%
2019/01/07	5	173.60	4	175.75	174.00	1	8,440	0.01%
2019/01/04	3	166.50	4	164.38	165.00	-1	8,482	-0.01%
2019/01/02	15	184.57	14	181.89	178.50	1	8,528	0.01%
2018/12/28	1	189.50	1	190.50	185.00	0	8,564	0.00%
2018/12/27	2	188.50	3	190.33	189.00	-1	8,665	-0.01%
2018/12/26	9	191.56	8	187.19	184.00	1	8,743	0.01%
2018/12/25	8	186.06	5	191.00	193.00	3	8,815	0.03%
2018/12/21	1	193.00	2	200.75	201.50	-1	8,795	-0.01%
2018/12/20	8	206.75	14	202.29	203.50	-6	8,721	-0.07%
2018/12/19	5	209.00	5	209.20	206.50	0	8,732	0.00%
2018/12/18	3	201.50	4	203.88	204.00	-1	8,736	-0.01%
2018/12/17	7	203.14	6	202.00	205.00	1	8,854	0.01%
2018/12/14	6	197.25	16	198.13	202.50	-10	8,907	-0.11%
2018/12/13	6	204.50	6	202.50	202.50	0	8,922	0.00%
2018/12/12	8	204.94	8	204.94	205.00	0	8,982	0.00%
2018/12/11	4	198.25	6	198.67	198.50	-2	9,006	-0.02%
2018/12/10	15	192.50	11	193.36	196.00	4	9,045	0.04%
2018/12/06	3	202.17	3	203.83	200.00	0	9,049	0.00%
2018/12/05	7	217.86	16	218.31	218.00	-9	9,033	-0.10%
2018/12/04	13	232.77	12	230.63	225.00	1	9,052	0.01%
2018/12/03	10	233.35	12	234.83	239.50	-2	8,971	-0.02%
2018/11/30	5	215.60	11	217.41	218.50	-6	8,906	-0.07%
2018/11/29	32	216.81	20	217.43	211.50	12	8,816	0.14%
2018/11/28	12	209.79	8	214.81	211.50	4	8,686	0.05%
2018/11/27	12	201.54	14	206.64	207.00	-2	8,602	-0.02%
2018/11/26	5	199.80	6	201.67	200.00	-1	8,479	-0.01%
2018/11/23	9	204.67	8	199.56	196.00	1	8,421	0.01%
2018/11/22	11	208.91	18	210.86	207.50	-7	8,323	-0.08%
2018/11/21	2	192.50	2	195.50	199.50	0	8,129	0.00%
2018/11/20	9	194.17	8	194.50	195.00	1	8,130	0.01%
2018/11/19	12	195.75	16	195.41	198.00	-4	8,108	-0.05%
2018/11/16	23	197.07	24	196.56	192.50	-1	8,102	-0.01%
2018/11/15	18	190.42	19	190.03	195.00	-1	8,036	-0.01%
2018/11/14	19	193.37	16	192.88	191.00	3	8,017	0.04%
2018/11/13	12	186.13	9	187.78	193.50	3	7,972	0.04%
2018/11/12	19	202.95	16	198.66	198.00	3	7,923	0.04%
2018/11/09	19	206.87	17	207.50	209.50	2	7,860	0.03%
2018/11/08	17.1	218.18	14	216.14	210.00	3.1	7,800	0.04%
2018/11/07	25	204.40	34	203.38	216.00	-9	7,692	-0.12%
2018/11/06	25	213.66	28	209.16	196.50	-3	7,419	-0.04%
2018/11/05	10	217.30	10	218.25	218.00	0	7,174	0.00%
2018/11/02	49	227.89	37	226.58	220.00	12	7,164	0.17%
2018/11/01	3	209.00	6	207.50	220.00	-3	6,992	-0.04%
2018/10/31	14	202.43	11	203.23	200.00	3	6,914	0.04%
2018/10/30	18	201.86	27	199.19	197.00	-9	6,872	-0.13%
2018/10/29	8	207.50	10	203.50	209.50	-2	6,826	-0.03%
2018/10/26	6	211.33	7	212.86	208.50	-1	6,785	-0.01%
2018/10/25	15	212.40	27	207.41	208.00	-12	6,721	-0.18%
2018/10/24	15	225.37	13	229.42	225.00	2	6,621	0.03%
2018/10/23	8	224.19	8	222.50	220.00	0	6,546	0.00%
2018/10/22	21	229.50	18	231.00	224.50	3	6,494	0.05%
2018/10/19	19	226.26	18	216.42	233.00	1	6,403	0.02%
2018/10/18	9	229.17	10	227.05	222.00	-1	6,255	-0.02%
2018/10/17	9	236.39	10	236.65	234.50	-1	6,209	-0.02%
2018/10/16	18	236.08	19	233.58	231.50	-1	6,267	-0.02%
2018/10/15	6	234.42	7	234.36	239.00	-1	6,285	-0.02%
2018/10/12	8	232.38	13	235.00	232.00	-5	6,295	-0.08%
2018/10/11	9	234.50	3	234.17	229.50	6	6,254	0.10%
2018/10/09	15	242.70	10	247.55	255.00	5	6,277	0.08%
2018/10/08	7	260.64	5	260.00	253.50	2	6,215	0.03%
2018/10/05	3	270.00	3	272.33	263.00	0	6,247	0.00%
2018/10/04	6	282.18	6	279.08	287.50	0	6,207	0.00%
2018/10/03	8	301.38	8	301.19	285.50	0	6,163	0.00%
2018/10/02	6	324.58	6	324.75	317.00	0	6,120	0.00%
2018/10/01	3	320.17	7	319.00	322.00	-4	6,130	-0.07%
2018/09/28	13	322.58	8	323.06	317.00	5	6,263	0.08%
2018/09/27	18	324.69	18	324.83	319.00	0	6,297	0.00%
2018/09/26	15	317.33	13	318.62	323.00	2	6,242	0.03%
2018/09/25	35	313.19	13	311.00	312.00	22	6,229	0.35%
2018/09/21	20	297.58	6	299.17	300.00	14	6,230	0.22%
2018/09/20	6	302.08	9	304.00	306.50	-3	6,185	-0.05%
2018/09/19	3	313.33	4	313.38	306.50	-1	6,282	-0.02%
2018/09/18	14	317.29	11	315.59	313.00	3	6,336	0.05%
2018/09/17	6	328.75	6	329.42	335.50	0	6,335	0.00%
2018/09/14	8	337.75	11	338.68	338.00	-3	6,328	-0.05%
2018/09/13	4	335.63	4	328.25	329.50	0	6,324	0.00%
2018/09/12	11	347.50	10	349.05	346.50	1	6,318	0.02%
2018/09/11	5	344.60	8	341.75	357.00	-3	6,439	-0.05%
2018/09/10	4	351.47	6	346.25	336.00	-2	6,425	-0.03%
2018/09/07	3	377.33	2	372.75	369.00	1	6,475	0.02%
2018/09/06	18	371.67	22	371.59	384.00	-4	6,530	-0.06%
2018/09/05	8	378.38	6	376.58	374.00	2	6,611	0.03%
2018/09/04	3	373.83	5	374.00	383.50	-2	6,736	-0.03%
2018/09/03	14	385.45	13	373.12	366.00	1	6,890	0.01%
2018/08/31	4	392.13	3	396.33	398.50	1	6,913	0.01%
2018/08/30	5	409.60	6	411.00	400.00	-1	6,931	-0.01%
2018/08/29	8	411.38	6	410.67	410.50	2	7,033	0.03%
2018/08/28	10	413.70	5	417.20	412.50	5	7,129	0.07%
2018/08/27	7	398.86	13	400.00	405.00	-6	7,237	-0.08%
2018/08/24	2	382.00	3	384.83	393.00	-1	7,304	-0.01%
2018/08/23	3	390.67	5	393.20	388.00	-2	7,422	-0.03%
2018/08/22	8	389.88	6	389.08	387.00	2	7,499	0.03%
2018/08/21	11	383.00	11	384.36	395.00	0	7,592	0.00%
2018/08/20	2	375.25	2	372.00	376.00	0	7,701	0.00%
2018/08/17	3	387.67	5	389.90	381.50	-2	7,808	-0.03%
2018/08/16	11	383.41	11	379.09	384.00	0	8,003	0.00%
2018/08/15	10.1	369.94	9	369.61	379.00	1.1	8,127	0.01%
2018/08/14	8	364.94	8	366.75	375.00	0	8,380	0.00%
2018/08/13	3	374.33	2	375.25	371.50	1	8,466	0.01%
2018/08/10	3	408.00	2	403.50	403.50	1	8,407	0.01%
2018/08/09	15	413.40	14	409.32	412.00	1	8,436	0.01%
2018/08/08	15	432.67	12	426.88	414.50	3	8,373	0.04%
2018/08/07	9	430.72	8	431.50	440.00	1	8,350	0.01%
2018/08/06	25	432.92	23	426.39	426.50	2	8,471	0.02%
2018/08/03	13	442.08	24	440.92	439.50	-11	8,485	-0.13%
2018/08/02	12	457.71	13	458.81	441.50	-1	8,454	-0.01%
2018/08/01	12	480.50	12	485.38	471.50	0	8,453	0.00%
2018/07/31	9	470.56	6	475.00	483.50	3	8,453	0.04%
2018/07/30	12	478.29	10	482.60	476.50	2	8,615	0.02%
2018/07/27	3	476.50	3	482.17	488.00	0	8,694	0.00%
2018/07/26	8	490.56	6	485.33	475.50	2	8,716	0.02%
2018/07/25	8	480.69	11	481.50	481.00	-3	8,765	-0.03%
2018/07/24	9	473.28	10	476.15	482.50	-1	8,867	-0.01%
2018/07/23	17	475.94	9	476.17	472.50	8	8,844	0.09%
2018/07/20	7	496.79	7	498.57	498.00	0	8,845	0.00%
2018/07/19	11	488.09	10	486.45	486.00	1	8,780	0.01%
2018/07/18	7	482.79	4	478.50	480.00	3	8,807	0.03%
2018/07/17	4	494.75	4	499.00	491.50	0	8,803	0.00%
2018/07/16	14	513.68	13	511.96	496.00	1	8,821	0.01%
2018/07/13	9	516.78	8	515.38	515.00	1	8,829	0.01%
2018/07/12	11	483.27	12	483.13	493.00	-1	8,948	-0.01%
2018/07/11	19	478.47	7	485.79	468.00	12	9,132	0.13%
2018/07/10	5	474.40	12	470.04	483.00	-7	9,265	-0.08%
2018/07/09	13	463.54	8	461.94	441.00	5	9,371	0.05%
2018/07/06	18	441.00	14	440.50	460.00	4	9,430	0.04%
2018/07/05	17	467.53	14	461.64	427.50	3	9,529	0.03%
2018/07/04	13	465.85	18	468.36	474.50	-5	9,617	-0.05%
2018/07/03	23	467.91	15	466.20	459.00	8	9,590	0.08%
2018/07/02	20	482.15	14	480.18	471.50	6	9,602	0.06%
2018/06/29	19	463.74	22	465.50	478.50	-3	9,542	-0.03%
2018/06/28	29	472.00	27	471.02	453.50	2	9,468	0.02%
2018/06/27	19	486.66	13	478.69	464.50	6	9,363	0.06%
2018/06/26	12	473.54	11	472.23	487.00	1	9,445	0.01%
2018/06/25	6	488.33	8	487.81	480.50	-2	9,483	-0.02%
2018/06/22	5	496.50	10	504.20	490.00	-5	9,561	-0.05%
2018/06/21	14	534.00	12	530.92	518.00	2	9,698	0.02%
2018/06/20	16	525.13	19	525.68	531.00	-3	9,699	-0.03%
2018/06/19	11	540.64	6	535.83	530.00	5	9,747	0.05%
2018/06/15	17	550.47	18	554.06	555.00	-1	9,803	-0.01%
2018/06/14	6	544.83	16	537.24	530.00	-10	9,680	-0.10%
2018/06/13	16	531.06	19	534.75	554.00	-3	9,603	-0.03%
2018/06/12	17	502.59	22	502.16	512.00	-5	9,598	-0.05%
2018/06/11	9	477.00	20	482.50	488.00	-11	9,538	-0.12%
2018/06/08	17	474.88	15	473.63	458.50	2	9,340	0.02%
2018/06/07	6	473.92	13	472.58	469.00	-7	9,285	-0.08%
2018/06/06	24	480.98	12	475.04	470.50	12	9,237	0.13%
2018/06/05	8	467.38	8	470.13	477.50	0	9,155	0.00%
2018/06/04	12	477.29	12	476.83	458.00	0	9,031	0.00%
2018/06/01	9	459.61	22	461.80	468.00	-13	8,903	-0.15%
2018/05/31	12	453.96	19	462.00	448.00	-7	8,808	-0.08%
2018/05/30	9	442.61	8	443.25	458.00	1	8,669	0.01%
2018/05/29	12	446.75	13	452.77	436.00	-1	8,553	-0.01%
2018/05/28	12	468.83	17	468.35	452.00	-5	8,438	-0.06%
2018/05/25	19	461.21	16	457.63	455.00	3	8,313	0.04%
2018/05/24	23	450.50	16	449.69	462.00	7	8,131	0.09%
2018/05/23	38	441.51	47	431.53	430.50	-9	7,872	-0.11%
2018/05/22	40	417.15	27	418.43	426.00	13	7,649	0.17%
2018/05/21	23	387.57	21	381.12	396.00	2	7,341	0.03%
2018/05/18	16	366.34	13	365.61	360.00	3	7,160	0.04%
2018/05/17	14	373.21	15	373.00	366.00	-1	7,199	-0.01%
2018/05/16	4	371.38	8	372.69	369.50	-4	7,201	-0.06%
2018/05/15	13	378.62	11	377.95	372.00	2	7,211	0.03%
2018/05/14	9	375.89	12	379.71	381.00	-3	7,210	-0.04%
2018/05/11	20	379.75	16	378.25	371.00	4	7,062	0.06%
2018/05/10	9	376.06	13	378.00	372.50	-4	7,012	-0.06%
2018/05/09	16	373.47	16	375.84	373.00	0	7,094	0.00%
2018/05/08	9	366.22	7	365.86	363.00	2	6,987	0.03%
2018/05/07	21	376.02	9	375.39	371.00	12	6,920	0.17%
2018/05/04	8	347.50	16	346.94	362.00	-8	6,744	-0.12%
2018/05/03	11	339.45	11	337.86	332.50	0	6,614	0.00%
2018/05/02	16	354.19	15	353.83	343.00	1	6,615	0.02%
2018/04/30	19	335.03	18	336.25	352.00	1	6,551	0.02%
2018/04/27	9	333.33	6	330.67	330.00	3	6,451	0.05%
2018/04/26	10	350.15	6	328.75	323.50	4	6,430	0.06%
2018/04/25	6	357.08	11	357.50	352.50	-5	6,328	-0.08%
2018/04/24	4	358.63	8	361.44	351.00	-4	6,296	-0.06%
2018/04/23	7	365.79	8	363.13	351.00	-1	6,216	-0.02%
2018/04/20	8	378.44	7	380.14	368.00	1	6,189	0.02%
2018/04/19	10	389.00	9	390.50	388.00	1	6,190	0.02%
2018/04/18	15	393.37	21	383.79	384.50	-6	6,269	-0.10%
2018/04/17	20	416.25	40	412.03	388.00	-20	6,043	-0.33%
2018/04/16	10	384.00	12	398.92	407.00	-2	5,798	-0.03%
2018/04/13	5	362.20	11	363.73	370.00	-6	5,742	-0.10%
2018/04/12	11	347.09	9	347.44	350.00	2	5,665	0.04%
2018/04/11	16	346.69	17	349.03	340.50	-1	5,593	-0.02%
2018/04/10	10	328.50	10	331.15	339.50	0	5,379	0.00%
2018/04/09	1	309.00	2	310.25	309.00	-1	5,261	-0.02%
2018/04/03	4	295.63	3	303.00	309.00	1	5,425	0.02%
2018/04/02	2	306.25	2	301.50	300.50	0	5,461	0.00%
2018/03/31	3	311.83	2	310.75	308.50	1	5,527	0.02%
2018/03/30	9	305.78	6	306.50	308.00	3	5,568	0.05%
2018/03/29	15	315.20	14	311.71	303.50	1	5,660	0.02%
2018/03/28	10	305.70	12	305.13	307.00	-2	5,612	-0.04%
2018/03/27	3	305.33	5.1	301.86	300.50	-2.1	5,526	-0.04%
2018/03/26	4	294.63	5	296.10	301.00	-1	5,436	-0.02%
2018/03/23	8	270.56	9	271.83	285.00	-1	5,268	-0.02%
2018/03/22	10	283.45	11	280.73	280.00	-1	5,330	-0.02%
2018/03/21	7	261.14	12	265.29	274.00	-5	5,272	-0.09%
2018/03/19	0	0.00	3	259.50	257.50	-3	5,274	-0.06%
2018/03/16	10	267.10	4	263.13	260.50	6	5,304	0.11%
2018/03/15	5	247.80	11	251.45	260.50	-6	5,203	-0.12%
2018/03/14	2	234.00	2	236.00	237.00	0	5,197	0.00%
2018/03/13	3	234.67	2	235.25	236.00	1	5,386	0.02%
2018/03/12	1	231.50	4	230.25	229.50	-3	5,504	-0.05%
2018/03/09	2	232.25	14	232.89	230.00	-12	5,698	-0.21%
2018/03/08	8	225.81	2	225.00	226.50	6	5,782	0.10%
2018/03/07	3	229.83	0	0.00	223.00	3	5,948	0.05%
2018/03/06	5	231.40	1	228.00	231.00	4	6,161	0.06%
2018/03/05	1	241.00	1	231.00	231.00	0	6,269	0.00%
2018/03/02	3	240.33	0	0.00	242.00	3	6,322	0.05%
2018/03/01	2	241.75	1	243.00	243.50	1	6,400	0.02%
2018/02/27	12	249.42	10	249.60	244.00	2	6,529	0.03%
2018/02/26	4	240.75	4	241.50	239.00	0	6,533	0.00%
2018/02/23	1	249.50	2	245.00	242.00	-1	6,767	-0.01%
2018/02/21	7	240.50	4	238.38	238.50	3	7,089	0.04%
2018/02/12	4	232.88	4	228.25	228.00	0	7,100	0.00%
2018/02/09	1	226.00	3	222.83	231.00	-2	7,217	-0.03%
2018/02/08	4	240.63	8	243.94	236.50	-4	7,170	-0.06%
2018/02/07	7	260.36	6	261.67	250.50	1	7,239	0.01%
2018/02/06	9	258.28	6	258.42	247.50	3	7,300	0.04%
2018/02/05	1	275.00	0	0.00	275.00	1	7,278	0.01%
2018/02/02	3	291.83	3	289.83	284.50	0	7,362	0.00%
2018/02/01	15	291.40	17	291.12	290.00	-2	7,417	-0.03%
2018/01/31	4	276.50	3	278.17	279.50	1	7,463	0.01%
2018/01/30	0.1	278.50	1	276.00	276.00	-0.9	7,506	-0.01%
2018/01/29	4	278.63	4	281.00	279.00	0	7,566	0.00%
2018/01/26	2	278.75	3	274.50	274.00	-1	7,700	-0.01%
2018/01/25	8	285.56	6	286.00	277.00	2	7,813	0.03%
2018/01/24	7	279.71	7	279.00	283.00	0	7,961	0.00%
2018/01/23	7	284.93	5	279.50	276.00	2	8,115	0.02%
2018/01/22	7	279.64	7	280.79	282.00	0	8,217	0.00%
2018/01/19	7	284.29	4	282.00	282.00	3	8,376	0.04%
2018/01/18	2	291.00	2	287.75	286.00	0	8,522	0.00%
2018/01/17	1	293.00	0	0.00	287.00	1	8,647	0.01%
2018/01/16	5	287.80	5	288.50	292.00	0	8,791	0.00%
2018/01/15	5	290.90	5	297.10	284.00	0	8,859	0.00%
2018/01/12	18	300.75	18	294.17	294.00	0	8,879	0.00%
2018/01/11	5	280.10	5	280.70	281.00	0	8,829	0.00%
2018/01/10	0	0.00	4	281.25	280.00	-4	9,134	-0.04%
2018/01/09	11	290.55	6	291.83	284.00	5	9,232	0.05%
2018/01/08	6	275.25	10	272.15	285.00	-4	9,126	-0.04%
2018/01/05	3	279.00	1	275.00	274.50	2	9,065	0.02%
2018/01/04	6	276.67	2	279.25	280.50	4	9,107	0.04%
2018/01/03	11	282.77	10	276.95	275.50	1	9,168	0.01%
2018/01/02	14	265.14	10	271.80	280.00	4	9,165	0.04%