玉晶光 (3406)-台新-新莊券商分點個股進出

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
440.5
漲跌
▲1.0
漲幅
+0.23%
成交量
557張
產業
上市光電類股
1048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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/21	0	440.00	0	0.00	439.50	0	1,546	0.00%
2024/11/20	1	445.00	0	0.00	437.00	1	1,552	0.06%
2024/11/15	0	0.00	0.1	453.50	453.00	-0.1	1,568	-0.01%
2024/11/14	1	443.00	0	0.00	441.00	1	1,564	0.06%
2024/11/13	0	0.00	1	458.00	448.00	-1	1,582	-0.06%
2024/11/12	0	442.00	0	0.00	438.50	0	1,615	0.00%
2024/11/11	0	447.00	0	0.00	446.50	0	1,647	0.00%
2024/11/05	1	443.51	0	0.00	443.00	1	1,714	0.06%
2024/11/04	0	446.00	0	0.00	448.00	0	1,734	0.00%
2024/11/01	0.1	446.00	0	0.00	445.50	0.1	1,767	0.01%
2024/10/30	0	0.00	1	446.00	448.50	-1	1,764	-0.06%
2024/10/29	15	445.00	15	446.77	445.00	0	1,765	0.00%
2024/10/28	0	458.50	0	0.00	453.50	0	1,764	0.00%
2024/10/25	1	458.97	1.2	455.37	459.00	-0.1	1,805	-0.01%
2024/10/22	1	467.51	0	0.00	466.50	1	1,834	0.05%
2024/10/21	0	0.00	1	469.50	471.00	-1	1,850	-0.05%
2024/10/18	2	466.99	0.2	464.00	462.00	1.9	1,850	0.10%
2024/10/17	0	474.50	0	0.00	475.50	0	1,836	0.00%
2024/10/16	0	473.50	0	0.00	471.50	0	1,866	0.00%
2024/10/15	0	0.00	2	475.00	475.00	-2	1,880	-0.11%
2024/10/14	1	475.50	1	474.50	475.50	0	1,905	0.00%
2024/10/09	2	475.00	0	0.00	468.00	2	1,991	0.10%
2024/10/08	2	478.50	1	480.00	481.00	1	1,988	0.05%
2024/10/01	1	489.50	1	492.50	485.00	0	2,089	0.00%
2024/09/30	25	487.94	20	486.00	486.00	5	2,178	0.23%
2024/09/27	4	496.13	2	493.50	493.50	2	2,191	0.09%
2024/09/26	2	498.25	2	497.75	497.00	0	2,180	0.00%
2024/09/19	1	472.00	2	481.50	490.50	-1	2,261	-0.04%
2024/09/18	1	473.00	1	474.50	467.00	0	2,292	0.00%
2024/09/13	0.1	496.00	1	495.00	491.50	-0.9	2,313	-0.04%
2024/09/12	1	483.00	0	0.00	486.50	1	2,355	0.04%
2024/09/10	1.1	498.90	0	0.00	477.00	1.1	2,451	0.04%
2024/09/06	1	524.85	0	0.00	516.00	1	2,515	0.04%
2024/09/05	0	0.00	2	523.00	535.00	-2	2,608	-0.08%
2024/09/04	2.1	535.39	0	0.00	525.00	2.1	2,619	0.08%
2024/09/03	1	562.94	1	554.00	554.00	0	2,631	0.00%
2024/09/02	3	569.33	2	565.50	558.00	1	2,676	0.04%
2024/08/30	5	574.12	4	562.75	565.00	1	2,701	0.04%
2024/08/29	3	551.13	3.1	566.50	578.00	0	2,662	0.00%
2024/08/28	0	0.00	1	528.00	528.00	-1	2,586	-0.04%
2024/08/27	0	526.00	0	0.00	532.00	0	2,616	0.00%
2024/08/26	1	527.00	0	0.00	520.00	1	2,643	0.04%
2024/08/23	0	530.00	0	523.00	528.00	0	2,687	0.00%
2024/08/21	1	534.00	1	530.00	530.00	0	2,711	0.00%
2024/08/19	1	529.00	2	530.00	524.00	-1	2,743	-0.04%
2024/08/16	2	521.50	1	522.00	519.00	1	2,766	0.04%
2024/08/15	1	516.98	1	514.00	513.00	0	2,805	0.00%
2024/08/14	3	518.00	3	521.33	517.00	0	2,839	0.00%
2024/08/13	3	516.67	3	516.67	532.00	0	2,812	0.00%
2024/08/09	1.2	508.73	0	0.00	497.00	1.2	2,932	0.04%
2024/08/05	3	453.00	0	454.50	453.00	3	2,879	0.10%
2024/08/01	0	521.00	0	0.00	528.00	0	2,846	0.00%
2024/07/30	1	519.00	1	503.00	527.00	0	2,882	0.00%
2024/07/26	0	534.00	0	0.00	521.00	0	2,835	0.00%
2024/07/23	1	568.00	1.2	573.50	574.00	-0.2	2,810	-0.01%
2024/07/22	2.1	564.59	2	569.50	572.00	0.1	2,812	0.00%
2024/07/19	0	0.00	0.4	583.00	582.00	-0.4	2,797	-0.01%
2024/07/18	0	585.00	1	580.00	590.00	-1	2,789	-0.04%
2024/07/17	1	601.00	0	0.00	605.00	1	2,766	0.04%
2024/07/16	0	0.00	1	616.00	612.00	-1	2,735	-0.04%
2024/07/12	1	608.00	5	611.00	613.00	-4	2,708	-0.15%
2024/07/11	2	617.50	3	604.00	600.00	-1	2,674	-0.04%
2024/07/10	0	0.00	2	617.50	625.00	-2	2,638	-0.08%
2024/07/08	1	617.00	1	615.00	615.00	0	2,620	0.00%
2024/07/05	3.1	609.94	1.3	610.16	611.00	1.8	2,592	0.07%
2024/07/04	3.1	635.82	1.3	634.87	632.00	1.8	2,525	0.07%
2024/07/03	0.2	666.93	4	666.00	662.00	-3.9	2,466	-0.16%
2024/07/02	4	664.50	1	668.00	662.00	3	2,459	0.12%
2024/07/01	0	0.00	0.2	656.20	656.00	-0.2	2,467	-0.01%
2024/06/28	0.1	673.00	1.2	670.83	662.00	-1.1	2,463	-0.04%
2024/06/27	0.1	668.74	0.1	667.00	663.00	0	2,464	0.00%
2024/06/26	4.2	672.24	8.1	671.08	668.00	-3.9	2,493	-0.16%
2024/06/25	9.2	667.84	1.2	659.69	675.00	8	2,485	0.32%
2024/06/24	0.1	648.78	2	654.50	650.00	-1.9	2,487	-0.08%
2024/06/21	0.2	641.00	0.3	631.24	645.00	-0.1	2,569	0.00%
2024/06/20	0.1	636.00	1.2	634.12	637.00	-1.1	2,604	-0.04%
2024/06/19	2.2	639.66	3.4	635.91	626.00	-1.2	2,630	-0.05%
2024/06/18	0.2	619.82	0.2	630.56	630.00	-0.1	2,680	0.00%
2024/06/17	1.2	644.07	1.1	630.53	628.00	0	2,777	0.00%
2024/06/14	5.1	613.86	0.1	622.92	630.00	5	2,729	0.18%
2024/06/13	1.1	596.18	26	592.12	599.00	-24.9	2,678	-0.93%
2024/06/12	22	589.82	1.1	591.73	591.00	20.9	2,641	0.79%
2024/06/11	0.1	545.36	0.2	549.50	545.00	-0.1	2,592	0.00%
2024/06/07	3.2	557.32	1	561.00	553.00	2.2	2,574	0.08%
2024/06/06	0	550.00	0	0.00	549.00	0	2,544	0.00%
2024/06/05	0	0.00	0.1	551.00	551.00	-0.1	2,502	0.00%
2024/06/04	0	0.00	1.1	533.38	535.00	-1.1	2,473	-0.04%
2024/06/03	0	0.00	0.1	537.00	532.00	-0.1	2,468	0.00%
2024/05/31	2	543.00	2.1	537.15	530.00	-0.1	2,462	0.00%
2024/05/30	0.1	529.20	0.1	530.00	538.00	0	2,442	0.00%
2024/05/29	0.1	535.00	0.3	529.40	535.00	-0.2	2,419	-0.01%
2024/05/28	2.1	510.33	1	507.00	513.00	1.1	2,383	0.05%
2024/05/27	1	519.00	1.1	518.31	517.00	-0.1	2,373	-0.01%
2024/05/24	2.1	524.00	2	526.00	526.00	0.1	2,387	0.00%
2024/05/23	1	529.00	1	531.00	533.00	0	2,436	0.00%
2024/05/22	0	0.00	0.1	530.00	518.00	-0.1	2,385	0.00%
2024/05/21	1.1	538.95	1.2	534.05	535.00	-0.1	2,357	0.00%
2024/05/20	1.3	541.24	4.1	535.28	540.00	-2.8	2,324	-0.12%
2024/05/17	1.2	525.28	2.4	524.97	530.00	-1.2	2,314	-0.05%
2024/05/16	6.1	521.80	2.1	519.27	524.00	4	2,330	0.17%
2024/05/15	0.1	524.00	1.2	518.00	513.00	-1.1	2,304	-0.05%
2024/05/14	0	0.00	0.1	487.50	488.50	-0.1	2,209	-0.01%
2024/05/13	1	453.00	1	452.50	453.00	0	2,167	0.00%
2024/05/10	0	451.00	0	0.00	448.00	0	2,180	0.00%
2024/05/09	0	459.00	0	0.00	451.50	0	2,189	0.00%
2024/04/19	0.1	419.50	0	0.00	424.00	0.1	2,292	0.00%
2024/04/16	0	0.00	0.2	441.42	442.00	-0.2	2,295	-0.01%
2024/04/10	0	478.00	0	0.00	479.00	0	2,341	0.00%
2024/04/09	0	478.50	0	0.00	477.00	0	2,356	0.00%
2024/04/08	0.1	469.41	0	0.00	468.50	0.1	2,340	0.00%
2024/04/03	0.1	474.00	0	0.00	474.00	0.1	2,345	0.00%
2024/04/02	0	0.00	0	489.00	484.50	0	2,324	0.00%
2024/03/29	0	0.00	0	500.00	496.00	0	2,294	0.00%
2024/03/27	5	498.10	4	502.75	505.00	1	2,234	0.04%
2024/03/26	2.1	509.43	3.3	516.85	499.00	-1.2	2,166	-0.06%
2024/03/25	1	490.00	1.4	494.33	493.00	-0.4	2,049	-0.02%
2024/03/22	1	482.50	1.1	477.82	482.50	-0.1	2,013	0.00%
2024/03/21	0.6	467.92	1	476.50	476.00	-0.4	1,981	-0.02%
2024/03/20	0	0.00	4.5	459.81	462.50	-4.5	1,906	-0.23%
2024/03/19	1	421.50	1	422.50	423.00	0	1,900	0.00%
2024/03/18	1	428.00	1	424.50	428.00	0	1,948	0.00%
2024/03/15	0	0.00	1	423.50	417.50	-1	1,956	-0.05%
2024/03/14	1	410.00	1.4	415.97	418.50	-0.4	1,927	-0.02%
2024/03/13	0.1	400.25	0	0.00	398.50	0.1	1,859	0.01%
2024/03/12	1	409.50	2	406.26	408.50	-1	1,846	-0.05%
2024/03/08	11	401.95	10.1	396.10	400.00	0.9	1,856	0.05%
2024/03/07	5.2	405.20	1	407.00	401.50	4.2	1,835	0.23%
2024/03/06	4.2	410.08	3	411.17	409.50	1.2	1,837	0.07%
2024/03/05	0	412.50	0	0.00	412.00	0	1,847	0.00%
2024/03/04	0	422.50	0.4	425.50	420.50	-0.4	1,858	-0.02%
2024/03/01	0	0.00	0.2	429.00	426.00	-0.2	1,876	-0.01%
2024/02/29	1	420.99	0	0.00	423.50	1	1,899	0.05%
2024/02/27	0	0.00	1.1	426.71	427.00	-1.1	1,906	-0.06%
2024/02/26	1.4	427.21	1.6	419.94	429.00	-0.2	1,939	-0.01%
2024/02/23	1	410.50	1	409.50	409.50	0	1,926	0.00%
2024/02/22	1	416.44	0	0.00	415.00	1	1,962	0.05%
2024/02/20	0	0.00	0.4	415.51	411.00	-0.4	1,988	-0.02%
2024/02/19	0	0.00	2.2	419.96	420.00	-2.2	1,947	-0.12%
2024/02/16	2	407.50	2	409.75	409.00	0	1,924	0.00%
2024/02/05	1	391.00	0	0.00	392.50	1	1,947	0.05%
2024/02/02	0.1	395.00	0.2	395.00	393.50	-0.1	1,941	-0.01%
2024/02/01	1.1	397.55	1	399.50	395.00	0.1	1,941	0.01%
2024/01/29	1	401.50	1	403.00	401.00	0	1,988	0.00%
2024/01/25	1	407.00	0	0.00	402.00	1	2,006	0.05%
2024/01/24	0.1	409.82	0	0.00	406.50	0.1	1,988	0.01%
2024/01/23	2.1	424.29	3.1	423.08	423.00	-1.1	1,957	-0.05%
2024/01/18	2	401.25	2	402.25	402.50	0	1,875	0.00%
2024/01/16	3	393.33	3.1	394.61	401.00	-0.1	1,845	-0.01%
2024/01/15	1.1	394.18	0	0.00	394.00	1.1	1,820	0.06%
2024/01/09	0.2	394.75	0	0.00	390.00	0.2	1,817	0.01%
2024/01/05	1.3	419.38	1	424.00	401.50	0.3	1,794	0.02%
2024/01/04	3	423.17	3	423.83	420.50	0	1,776	0.00%
2024/01/03	1	419.50	0.2	421.33	421.50	0.9	1,778	0.05%
2024/01/02	2	422.00	2	422.75	422.00	0	1,771	0.00%
2023/12/29	1	420.50	3.1	414.20	420.50	-2.1	1,771	-0.12%
2023/12/27	2	410.00	2	410.50	410.00	0	1,754	0.00%
2023/12/26	1	411.00	1	410.50	411.00	0	1,749	0.00%
2023/12/25	2	412.00	1.1	407.82	407.50	0.9	1,753	0.05%
2023/12/22	3	405.50	1	407.00	405.00	2	1,745	0.11%
2023/12/21	4.1	406.15	5	405.20	406.50	-0.9	1,734	-0.05%
2023/12/20	2.1	412.19	1	413.00	409.50	1.1	1,745	0.06%
2023/12/19	1	415.00	1.1	414.14	412.50	-0.1	1,744	0.00%
2023/12/18	1	421.50	1	423.00	421.50	0	1,749	0.00%
2023/12/15	2	429.25	1.3	426.80	428.00	0.8	1,753	0.04%
2023/12/14	3.3	428.85	4.1	429.63	428.00	-0.8	1,762	-0.05%
2023/12/13	2	408.75	1.1	412.81	415.00	0.9	1,682	0.05%
2023/12/12	2	402.80	4.1	402.01	403.00	-2	1,617	-0.12%
2023/12/11	1	397.50	0	0.00	395.00	1	1,603	0.06%
2023/12/07	0	0.00	5	396.60	393.50	-5	1,621	-0.31%
2023/12/06	3	397.00	0	0.00	393.00	3	1,630	0.18%
2023/12/05	2	396.00	3	395.50	397.00	-1	1,660	-0.06%
2023/12/04	1	396.50	1	391.00	391.00	0	1,652	0.00%
2023/11/30	1	401.00	1.1	401.52	400.00	-0.1	1,664	0.00%
2023/11/29	0	0.00	0.1	407.00	406.50	-0.1	1,662	0.00%
2023/11/28	1.5	403.45	1.3	406.27	403.00	0.2	1,630	0.02%
2023/11/27	1.1	407.43	1	409.50	401.50	0.1	1,604	0.00%
2023/11/24	2	401.00	2	402.50	401.50	0	1,579	0.00%
2023/11/23	0	0.00	0	398.50	400.00	0	1,582	0.00%
2023/11/22	0.2	388.50	0	0.00	394.00	0.2	1,519	0.01%
2023/11/21	1	398.00	1	399.50	396.50	0	1,473	0.00%
2023/11/20	1	395.00	1	392.00	396.50	0	1,436	0.00%
2023/11/16	2	383.75	2	385.00	383.50	0	1,399	0.00%
2023/11/15	2.2	382.81	0	0.00	382.50	2.2	1,401	0.16%
2023/11/14	3	382.50	0	0.00	383.50	3	1,388	0.22%
2023/11/10	0	0.00	0	386.00	385.50	0	1,358	0.00%
2023/11/09	1	390.00	1	389.50	390.00	0	1,360	0.00%
2023/11/08	2.1	375.81	2	381.50	384.00	0.1	1,376	0.00%
2023/11/06	0	0.00	2	392.00	390.50	-2	1,338	-0.15%
2023/11/02	0.1	387.50	0	0.00	391.00	0.1	1,371	0.00%
2023/11/01	1	383.50	1	384.50	385.50	0	1,382	0.00%
2023/10/31	1	382.50	1.2	383.42	380.50	-0.2	1,423	-0.01%
2023/10/30	1	379.50	1	380.50	377.00	0	1,450	0.00%
2023/10/26	0.1	380.00	0	0.00	377.00	0.1	1,497	0.01%
2023/10/25	0	0.00	0.1	386.95	386.00	-0.1	1,493	-0.01%
2023/10/20	2	379.00	2	380.50	383.50	0	1,526	0.00%
2023/10/19	2	382.50	2	381.25	383.50	0	1,544	0.00%
2023/10/18	3	378.50	3.2	380.22	375.50	-0.2	1,546	-0.01%
2023/10/17	1	384.50	1	385.50	379.50	0	1,557	0.00%
2023/10/13	2	390.00	1	393.00	389.00	1	1,579	0.06%
2023/10/12	1.1	393.32	5	391.90	395.00	-3.9	1,585	-0.25%
2023/10/06	0	0.00	1	386.50	386.00	-1	1,618	-0.06%
2023/10/05	1	383.00	0	0.00	385.00	1	1,644	0.06%
2023/10/04	1	365.50	1	368.50	376.00	0	1,682	0.00%
2023/10/03	2	373.75	2	374.25	372.50	0	1,789	0.00%
2023/10/02	1	374.00	1	373.00	374.00	0	1,869	0.00%
2023/09/28	2	367.50	1	371.00	368.00	1	1,979	0.05%
2023/09/27	1	369.00	0	0.00	369.50	1	2,004	0.05%
2023/09/26	4	375.88	5	377.10	375.00	-1	2,019	-0.05%
2023/09/25	3	379.50	2	382.25	382.00	1	2,033	0.05%
2023/09/22	1	367.00	1	369.00	374.00	0	2,017	0.00%
2023/09/21	1	369.00	0	0.00	367.50	1	2,002	0.05%
2023/09/20	1	385.50	1	380.00	379.50	0	1,975	0.00%
2023/09/19	3	398.00	2.1	395.36	386.50	0.9	1,967	0.05%
2023/09/18	1	401.50	1	404.50	394.50	0	1,956	0.00%
2023/09/15	1	386.00	0	0.00	388.50	1	1,904	0.05%
2023/09/14	1	391.50	3	387.33	391.50	-2	1,901	-0.11%
2023/09/13	3	379.83	3	381.50	379.00	0	1,892	0.00%
2023/09/12	0.1	386.63	0	0.00	388.00	0.1	1,897	0.00%
2023/09/11	1	388.00	1	390.00	383.50	0	1,911	0.00%
2023/09/08	2	393.26	1.2	399.43	390.00	0.9	1,919	0.05%
2023/09/07	1	393.50	1	394.96	391.00	0	1,899	0.00%
2023/09/06	1	395.00	1	397.50	399.50	0	1,905	0.00%
2023/09/05	1	393.50	4	394.63	397.00	-3	1,946	-0.15%
2023/09/04	2.1	385.37	3	387.83	390.50	-0.9	1,942	-0.05%
2023/09/01	3	384.50	1	383.50	383.50	2	1,961	0.10%
2023/08/31	2	384.00	2	383.00	383.00	0	2,121	0.00%
2023/08/30	2	388.00	0	0.00	383.00	2	2,230	0.09%
2023/08/29	2	382.50	3	384.33	386.00	-1	2,247	-0.04%
2023/08/28	2	376.25	1	377.00	377.50	1	2,288	0.04%
2023/08/25	0	0.00	0.1	373.00	371.50	-0.1	2,319	0.00%
2023/08/24	3	378.83	3.2	377.87	377.00	-0.2	2,383	-0.01%
2023/08/23	1	377.50	1.3	376.10	376.00	-0.3	2,420	-0.01%
2023/08/22	3	377.00	3	378.83	380.50	0	2,431	0.00%
2023/08/18	1	374.00	0	0.00	371.00	1	2,436	0.04%
2023/08/16	1	362.50	1	364.50	360.00	0	2,419	0.00%
2023/08/10	1	386.50	1	384.50	384.50	0	2,540	0.00%
2023/08/09	0	0.00	1	393.00	395.50	-1	2,530	-0.04%
2023/08/08	3	392.33	2	389.00	389.00	1	2,519	0.04%
2023/08/07	0.1	384.00	0	0.00	383.00	0.1	2,489	0.00%
2023/08/04	0	0.00	5	395.00	390.00	-5	2,466	-0.20%
2023/08/02	5	406.50	1	406.00	406.50	4	2,430	0.16%
2023/07/31	0	394.00	0.1	395.00	392.50	0	2,352	0.00%
2023/07/28	0.1	392.50	0	0.00	391.50	0.1	2,347	0.00%
2023/07/27	0.1	391.00	0	0.00	390.50	0.1	2,354	0.00%
2023/07/26	0.1	394.50	0	0.00	395.00	0.1	2,348	0.00%
2023/07/25	0	0.00	1	395.50	395.50	-1	2,339	-0.04%
2023/07/24	0.1	390.00	1	390.00	392.50	-1	2,342	-0.04%
2023/07/21	0	390.50	0	0.00	391.50	0	2,337	0.00%
2023/07/17	1	404.02	0	0.00	401.50	1	2,313	0.04%
2023/07/14	0.1	403.83	2	403.75	403.00	-1.9	2,300	-0.08%
2023/07/13	2	419.25	1	423.00	414.00	1	2,248	0.04%
2023/07/12	1	419.00	1	426.00	417.50	0	2,242	0.00%
2023/07/11	1	416.00	3	425.00	426.00	-2	2,216	-0.09%
2023/07/10	5.3	427.85	4.1	420.86	420.50	1.3	2,188	0.06%
2023/07/07	3	409.50	2.1	412.77	415.00	0.9	2,097	0.04%
2023/07/06	23	416.72	21.2	420.91	406.50	1.8	2,017	0.09%
2023/07/05	0	0.00	0.1	404.50	403.00	-0.1	1,904	0.00%
2023/07/04	0	0.00	2	404.00	404.50	-2	1,877	-0.11%
2023/07/03	1	402.00	0	0.00	399.50	1	1,871	0.05%
2023/06/29	0	0.00	1	399.50	397.00	-1	1,897	-0.05%
2023/06/28	1	398.00	0	0.00	395.50	1	1,902	0.05%
2023/06/27	1.2	399.66	1	402.50	394.50	0.2	1,916	0.01%
2023/06/26	1.1	400.23	5	400.80	399.50	-3.9	1,925	-0.20%
2023/06/21	1	391.52	0	0.00	389.50	1	1,964	0.05%
2023/06/20	0	397.00	3	397.50	394.50	-3	1,976	-0.15%
2023/06/19	0.1	399.50	2	398.00	398.50	-2	1,988	-0.10%
2023/06/16	1.1	400.05	0	0.00	397.50	1.1	1,993	0.05%
2023/06/15	0.1	397.29	3	396.50	397.50	-2.9	1,975	-0.15%
2023/06/14	0	0.00	2	400.50	401.00	-2	1,967	-0.10%
2023/06/13	1.1	401.73	0.2	400.00	397.00	0.9	1,969	0.05%
2023/06/12	0.1	400.44	0	0.00	398.50	0.1	1,987	0.01%
2023/06/09	0	400.00	2	399.25	399.00	-2	1,979	-0.10%
2023/06/08	4.1	387.90	4	388.75	387.50	0.1	1,948	0.01%
2023/06/07	2	390.25	2.2	392.32	389.50	-0.2	1,958	-0.01%
2023/06/06	9.3	396.53	6.1	389.38	388.00	3.2	1,946	0.17%
2023/06/05	3	421.33	3	421.50	421.50	0	1,844	0.00%
2023/06/02	2.1	404.24	1	400.50	400.50	1.1	1,810	0.06%
2023/06/01	3.1	408.19	1	406.00	406.00	2.1	1,913	0.11%
2023/05/31	1	411.50	13	406.65	408.00	-12	1,902	-0.63%
2023/05/30	2	406.00	2	406.75	408.50	0	1,888	0.00%
2023/05/29	1	397.50	1.1	399.10	400.00	-0.1	1,833	0.00%
2023/05/25	2	394.75	0	0.00	396.00	2	1,827	0.11%
2023/05/23	2	393.25	2	392.25	393.50	0	1,897	0.00%
2023/05/22	0.1	390.00	0	0.00	390.00	0.1	1,895	0.00%
2023/05/19	1	403.50	1	396.50	390.00	0	1,890	0.00%
2023/05/18	1	401.50	3	400.50	399.50	-2	1,861	-0.11%
2023/05/16	1.2	394.42	2	397.75	394.00	-0.8	1,903	-0.04%
2023/05/08	1	384.50	1	383.00	383.00	0	1,887	0.00%
2023/05/04	0.1	380.00	0	0.00	378.00	0.1	1,919	0.01%
2023/05/03	1	381.00	1	382.50	379.50	0	1,944	0.00%
2023/04/28	1	374.00	1	370.50	370.50	0	1,973	0.00%
2023/04/27	0.1	370.00	0	0.00	368.00	0.1	1,987	0.00%
2023/04/26	3	355.33	2	356.75	361.50	1	1,996	0.05%
2023/04/25	0.1	358.00	0	0.00	356.00	0.1	2,046	0.00%
2023/04/20	1	384.00	0	0.00	382.00	1	2,080	0.05%
2023/04/19	2	389.75	2	392.25	387.50	0	2,118	0.00%
2023/04/18	1	393.50	1	394.50	390.00	0	2,174	0.00%
2023/04/17	2	392.75	1	395.50	393.00	1	2,183	0.05%
2023/04/12	2	394.00	3	392.83	392.50	-1	2,204	-0.05%
2023/04/10	1	381.50	0	0.00	381.50	1	2,251	0.04%
2023/03/31	4	386.75	3	387.33	385.50	1	2,234	0.04%
2023/03/29	1	387.00	1	385.50	391.00	0	2,226	0.00%
2023/03/28	1	387.50	1	389.00	385.00	0	2,255	0.00%
2023/03/24	2	407.25	2	395.50	395.00	0	2,310	0.00%
2023/03/17	0	0.00	1	391.00	393.00	-1	2,298	-0.04%
2023/03/14	2	386.75	1	386.00	387.50	1	2,326	0.04%
2023/03/13	1	385.00	1	386.00	387.50	0	2,341	0.00%
2023/03/10	11	387.77	12	389.50	389.00	-1	2,342	-0.04%
2023/03/09	11	403.59	1	406.00	400.50	10	2,365	0.42%
2023/03/08	10	404.50	10	403.50	403.50	0	2,406	0.00%
2023/03/07	9	424.17	8	416.75	416.00	1	2,376	0.04%
2023/03/06	4	428.50	5	425.80	420.50	-1	2,325	-0.04%
2023/03/03	3	405.67	1.2	403.58	402.50	1.8	2,236	0.08%
2023/03/02	1	394.50	1.1	396.98	399.50	-0.1	2,249	0.00%
2023/03/01	2	394.50	2	389.75	394.50	0	2,397	0.00%
2023/02/24	1	389.00	1	393.00	389.00	0	2,430	0.00%
2023/02/23	1	393.00	1	400.00	393.00	0	2,465	0.00%
2023/02/22	1	387.00	1	390.00	391.00	0	2,505	0.00%
2023/02/21	0	0.00	0.1	399.50	394.50	-0.1	2,647	0.00%
2023/02/17	1	391.00	1	392.50	387.50	0	2,797	0.00%
2023/02/16	1	391.00	4	393.00	391.50	-3	2,863	-0.10%
2023/02/15	6.2	389.92	4	390.50	392.00	2.2	2,959	0.07%
2023/02/14	4	389.00	5	383.20	388.00	-1	2,976	-0.03%
2023/02/13	1	373.00	0	0.00	370.50	1	2,951	0.03%
2023/02/09	1	374.00	0	0.00	374.00	1	3,046	0.03%
2023/02/08	2	383.25	16	384.38	381.00	-14	3,101	-0.45%
2023/02/07	0	0.00	1	378.00	377.00	-1	3,120	-0.03%
2023/02/06	3	372.83	1	373.50	373.50	2	3,149	0.06%
2023/02/03	2	377.75	1	376.50	378.00	1	3,189	0.03%
2023/02/02	3	377.67	4	378.50	380.00	-1	3,248	-0.03%
2023/02/01	2	373.50	3	368.50	374.00	-1	3,330	-0.03%
2023/01/31	2	364.25	3	363.50	365.50	-1	3,341	-0.03%
2023/01/30	2	357.25	4	357.74	360.00	-2	3,372	-0.06%
2023/01/17	2	345.02	2	346.00	345.00	0	3,373	0.00%
2023/01/16	1	348.50	1	342.00	348.50	0	3,383	0.00%
2023/01/13	7	340.21	7	339.64	342.50	0	3,417	0.00%
2023/01/12	3	353.50	1	357.00	349.50	2	3,416	0.06%
2023/01/11	2	355.50	3	357.67	354.50	-1	3,453	-0.03%
2023/01/10	3	353.33	0	0.00	352.50	3	3,495	0.09%
2023/01/09	1	356.00	1	361.00	360.50	0	3,543	0.00%
2023/01/06	4	347.88	3	347.83	350.50	1	3,579	0.03%
2023/01/05	2	362.75	2	364.75	364.50	0	3,575	0.00%
2023/01/04	5	359.10	4	357.00	360.00	1	3,612	0.03%
2023/01/03	1	349.00	2	341.50	349.00	-1	3,617	-0.03%
2022/12/30	2	343.75	0	0.00	335.50	2	3,666	0.05%
2022/12/29	2	334.50	3	340.33	343.50	-1	3,710	-0.03%
2022/12/28	3	354.17	1	347.50	346.00	2	3,750	0.05%
2022/12/27	2	367.50	2	368.50	368.50	0	3,772	0.00%
2022/12/21	2	365.75	2	367.50	366.00	0	4,201	0.00%
2022/12/20	3	370.17	3	374.00	367.00	0	4,226	0.00%
2022/12/19	4	358.25	4	363.50	376.00	0	4,268	0.00%
2022/12/15	1	381.50	2	384.25	384.50	-1	4,252	-0.02%
2022/12/14	1	384.00	0	0.00	383.50	1	4,272	0.02%
2022/12/13	3	373.67	5	375.50	371.50	-2	4,263	-0.05%
2022/12/12	0	0.00	1	374.00	374.00	-1	4,279	-0.02%
2022/12/09	8	373.44	0	0.00	366.50	8	4,289	0.19%
2022/12/08	1	377.00	1	378.00	375.00	0	4,302	0.00%
2022/12/07	3	386.99	3	388.83	383.00	0	4,320	0.00%
2022/12/06	1	397.00	3	399.00	394.50	-2	4,334	-0.05%
2022/12/05	1	406.50	1	408.50	402.00	0	4,359	0.00%
2022/12/02	3	401.33	2	403.75	403.50	1	4,529	0.02%
2022/12/01	9	400.28	5	402.20	400.50	4	4,611	0.09%
2022/11/30	1	398.50	1	400.00	393.50	0	4,754	0.00%
2022/11/28	3	392.00	4	393.63	395.50	-1	4,914	-0.02%
2022/11/25	4	396.00	5	395.80	391.50	-1	5,037	-0.02%
2022/11/24	2	402.50	2	400.50	400.50	0	5,143	0.00%
2022/11/23	5	404.50	8.1	405.47	398.50	-3.1	5,217	-0.06%
2022/11/22	4	391.63	1	393.00	395.00	3	5,094	0.06%
2022/11/21	1	392.50	0	0.00	388.00	1	5,134	0.02%
2022/11/18	2	386.75	2	392.00	387.00	0	5,114	0.00%
2022/11/17	2	382.50	3.1	378.26	392.50	-1.1	5,053	-0.02%
2022/11/16	5	368.80	5	370.80	371.00	0	4,898	0.00%
2022/11/15	8.1	363.01	7.1	359.79	370.50	1	4,830	0.02%
2022/11/14	2	353.75	1	353.00	353.00	1	4,741	0.02%
2022/11/11	7	342.57	8	346.56	341.00	-1	4,703	-0.02%
2022/11/10	2	333.00	1	328.00	330.00	1	4,640	0.02%
2022/11/08	0	0.00	1	327.00	320.50	-1	4,736	-0.02%
2022/11/07	4	323.63	3	325.62	322.50	1	4,727	0.02%
2022/11/04	4	315.25	4.1	312.50	322.50	-0.1	4,780	0.00%
2022/11/03	1	310.46	1	305.50	310.50	0	4,830	0.00%
2022/11/02	2	303.00	2	304.75	307.00	0	4,823	0.00%
2022/11/01	2	301.25	2	303.25	302.00	0	4,853	0.00%
2022/10/31	14	299.89	14	301.57	300.50	0	4,858	0.00%
2022/10/28	16	283.22	15	283.53	284.00	1	4,819	0.02%
2022/10/27	0	0.00	1	295.50	299.00	-1	4,754	-0.02%
2022/10/26	7	290.21	7	291.29	288.00	0	4,755	0.00%
2022/10/25	4	293.63	4	298.38	292.00	0	4,730	0.00%
2022/10/24	2	302.25	1	302.50	297.00	1	4,778	0.02%
2022/10/21	21	297.21	21	293.45	292.00	0	4,874	0.00%
2022/10/20	3.1	301.96	3	304.50	301.00	0.1	4,859	0.00%
2022/10/19	5.1	314.99	5	316.90	311.00	0.1	4,832	0.00%
2022/10/18	5	319.30	5	323.10	316.00	0	4,816	0.00%
2022/10/17	1	314.50	1	316.50	316.50	0	4,800	0.00%
2022/10/14	4	332.13	4	333.63	328.50	0	4,769	0.00%
2022/10/13	3	337.33	3	345.83	324.50	0	4,763	0.00%
2022/10/12	3	345.00	3	347.17	343.00	0	4,748	0.00%
2022/10/11	3	347.67	3	348.67	343.00	0	4,774	0.00%
2022/10/07	6	367.33	5	369.30	363.00	1	4,848	0.02%
2022/10/06	1	358.50	2	366.75	369.50	-1	4,826	-0.02%
2022/10/05	7	363.36	6	363.33	363.00	1	4,806	0.02%
2022/10/04	2	344.00	2	345.75	352.50	0	4,766	0.00%
2022/10/03	2	336.75	2	338.00	334.00	0	4,749	0.00%
2022/09/30	7	330.86	8	335.38	345.50	-1	4,790	-0.02%
2022/09/29	7	355.79	7	353.00	347.00	0	4,738	0.00%
2022/09/28	1.2	361.63	0	0.00	360.00	1.2	4,660	0.03%
2022/09/27	3	397.33	3	400.50	399.50	0	4,596	0.00%
2022/09/26	2	416.25	3	407.33	399.00	-1	4,564	-0.02%
2022/09/22	2	418.50	3	419.83	425.50	-1	4,490	-0.02%
2022/09/21	5	421.40	4	420.75	425.00	1	4,488	0.02%
2022/09/20	1	420.00	1	418.00	418.00	0	4,471	0.00%
2022/09/19	1	417.00	1	414.50	414.50	0	4,464	0.00%
2022/09/16	23	429.33	23	425.24	425.00	0	4,449	0.00%
2022/09/15	5	431.50	5	435.00	429.00	0	4,463	0.00%
2022/09/14	5	424.89	5	422.90	425.00	0	4,477	0.00%
2022/09/13	4	437.75	4	437.38	430.50	0	4,437	0.00%
2022/09/12	5	446.10	2	440.50	439.00	3	4,397	0.07%
2022/09/08	7	450.71	11	446.18	439.00	-4	4,366	-0.09%
2022/09/07	14	449.93	9.1	450.34	451.50	5	4,188	0.12%
2022/09/06	9	446.83	7	446.00	442.00	2	4,099	0.05%
2022/09/05	3	433.83	4	435.25	440.00	-1	3,934	-0.03%
2022/09/02	2	453.00	2	453.75	451.00	0	3,830	0.00%
2022/09/01	4	446.50	9	445.61	440.50	-5	3,708	-0.14%
2022/08/31	9	440.17	5.1	445.56	449.00	4	3,572	0.11%
2022/08/30	4	425.13	6	426.08	434.50	-2	3,433	-0.06%
2022/08/29	5	411.70	5	411.40	410.00	0	3,315	0.00%
2022/08/26	8	419.50	9	420.06	426.50	-1	3,317	-0.03%
2022/08/25	1	410.50	1	405.00	405.00	0	3,240	0.00%
2022/08/24	1	408.50	1	405.00	403.00	0	3,243	0.00%
2022/08/23	1	405.50	1	407.50	407.50	0	3,270	0.00%
2022/08/22	1	410.00	1	411.50	406.00	0	3,281	0.00%
2022/08/19	2	421.50	1	424.00	415.50	1	3,282	0.03%
2022/08/18	4	414.63	4	415.13	422.00	0	3,260	0.00%
2022/08/17	14	412.21	14	413.79	414.50	0	3,237	0.00%
2022/08/16	4	416.63	3	412.67	408.50	1	3,186	0.03%
2022/08/15	6.1	435.08	5	426.60	423.00	1.1	3,131	0.04%
2022/08/12	8	424.44	11	424.68	420.00	-3	3,020	-0.10%
2022/08/11	10	424.00	7	427.07	427.00	3	2,985	0.10%
2022/08/10	5	401.50	6	409.25	414.00	-1	2,884	-0.03%
2022/08/09	2	391.25	1	393.00	391.00	1	2,791	0.04%
2022/08/08	3	396.83	2	393.00	391.00	1	2,779	0.04%
2022/08/05	1	379.50	3	391.33	397.00	-2	2,725	-0.07%
2022/08/04	4	373.38	7	371.21	373.50	-3	2,684	-0.11%
2022/08/03	4	385.00	2	385.75	378.00	2	2,660	0.08%
2022/08/02	1	383.50	2	387.00	385.50	-1	2,640	-0.04%
2022/08/01	1.1	400.58	0	0.00	391.00	1.1	2,626	0.04%
2022/07/29	7	398.86	5	400.10	394.50	2	2,625	0.08%
2022/07/28	7	384.79	9	387.56	389.50	-2	2,563	-0.08%
2022/07/27	0	0.00	1.1	400.86	402.00	-1.1	2,441	-0.04%
2022/07/26	0	0.00	0.1	408.00	406.50	-0.1	2,408	0.00%
2022/07/22	5	433.40	5	421.50	412.50	0	2,385	0.00%
2022/07/21	1.1	426.43	2	429.00	434.50	-1	2,349	-0.04%
2022/07/20	8	439.06	3	430.17	429.00	5	2,299	0.22%
2022/07/19	2	441.50	2	442.25	439.00	0	2,235	0.00%
2022/07/18	3	444.50	5	443.70	450.50	-2	2,207	-0.09%
2022/07/15	2	437.25	3	429.83	446.00	-1	2,127	-0.05%
2022/07/14	4	415.25	5	412.20	420.00	-1	2,000	-0.05%
2022/07/13	1	409.00	1	412.50	407.00	0	1,953	0.00%
2022/07/11	2	394.25	1	396.00	402.00	1	1,893	0.05%
2022/07/08	3	410.67	4	409.25	408.00	-1	1,853	-0.05%
2022/07/07	3.1	398.59	14	394.11	400.00	-10.9	1,756	-0.62%
2022/07/05	1	363.50	1	367.50	368.00	0	1,628	0.00%
2022/07/04	1	342.50	1	344.00	345.00	0	1,595	0.00%
2022/06/29	1	354.00	2	359.75	363.00	-1	1,553	-0.06%
2022/06/28	1	356.00	1	348.50	348.50	0	1,542	0.00%
2022/06/27	0	363.50	2	363.00	362.50	-2	1,559	-0.13%
2022/06/23	1	345.00	1	355.00	346.00	0	1,553	0.00%
2022/06/22	6.1	363.45	0.1	357.00	356.50	6	1,513	0.39%
2022/06/21	0	0.00	3	395.33	396.00	-3	1,455	-0.21%
2022/06/20	1	387.50	1	389.00	378.00	0	1,456	0.00%
2022/06/17	1.1	390.94	1	392.50	391.00	0.1	1,446	0.00%
2022/06/16	1	414.00	1	401.50	401.50	0	1,430	0.00%
2022/06/15	2	410.00	2	411.50	406.50	0	1,416	0.00%
2022/06/14	1	399.00	1	400.50	404.50	0	1,421	0.00%
2022/06/10	1	416.50	1	414.00	417.50	0	1,415	0.00%
2022/06/09	0	0.00	1	411.00	415.50	-1	1,409	-0.07%
2022/06/08	1.1	421.78	1	423.00	415.00	0.1	1,403	0.01%
2022/06/06	2	425.75	1	420.50	422.00	1	1,385	0.07%
2022/05/31	0	0.00	1	417.50	415.50	-1	1,361	-0.07%
2022/05/27	0	0.00	1	383.00	382.50	-1	1,301	-0.08%
2022/05/25	0	0.00	4	367.25	370.50	-4	1,288	-0.31%
2022/05/24	1	365.50	0	0.00	355.00	1	1,293	0.08%
2022/05/23	1	368.00	0	0.00	362.50	1	1,299	0.08%
2022/05/20	1	363.00	1	368.00	360.50	0	1,312	0.00%
2022/05/18	1	355.00	1	358.50	356.50	0	1,296	0.00%
2022/05/17	0	0.00	1	352.50	352.50	-1	1,293	-0.08%
2022/05/16	2	352.51	1	355.50	335.50	1	1,286	0.08%
2022/05/13	1	354.50	1	357.00	348.00	0	1,277	0.00%
2022/05/12	0.1	356.50	0	0.00	351.00	0.1	1,279	0.01%
2022/05/10	0	0.00	1	331.00	353.00	-1	1,281	-0.08%
2022/05/09	1	344.00	0	0.00	345.50	1	1,268	0.08%
2022/05/06	2.1	367.17	3	369.33	364.00	-0.9	1,246	-0.07%
2022/05/05	1	387.50	1	388.50	384.00	0	1,236	0.00%
2022/05/04	1	385.00	0	0.00	382.50	1	1,241	0.08%
2022/05/03	2	382.50	3	383.17	383.50	-1	1,292	-0.08%
2022/04/29	3	384.50	1	380.00	379.00	2	1,324	0.15%
2022/04/28	2	384.75	1	386.00	384.00	1	1,326	0.08%
2022/04/26	1	388.50	1	390.50	393.50	0	1,341	0.00%
2022/04/25	0.1	385.00	0	0.00	384.00	0.1	1,386	0.00%
2022/04/22	1.1	400.93	0	0.00	401.00	1.1	1,405	0.07%
2022/04/20	1	420.00	0	0.00	417.00	1	1,490	0.07%
2022/04/15	2	423.75	0	0.00	418.00	2	1,573	0.13%
2022/04/14	1	448.00	1	450.50	449.00	0	1,673	0.00%
2022/04/12	1	444.50	2	444.50	439.50	-1	1,889	-0.05%
2022/04/08	2	452.00	2	450.50	449.50	0	1,981	0.00%
2022/04/07	2	442.00	0	0.00	437.00	2	1,970	0.10%
2022/04/06	1	448.50	2	450.25	450.00	-1	1,978	-0.05%
2022/04/01	9	449.33	1	446.50	450.00	8	1,974	0.41%
2022/03/31	0.1	451.50	0	0.00	455.50	0.1	1,978	0.00%
2022/03/30	0	0.00	9	455.00	461.50	-9	1,979	-0.45%
2022/03/29	1	424.00	1	426.50	430.50	0	1,956	0.00%
2022/03/28	4	423.13	0	0.00	424.50	4	1,994	0.20%
2022/03/25	7	439.86	2	440.25	438.00	5	2,054	0.24%
2022/03/24	1	433.00	0	0.00	447.50	1	2,061	0.05%
2022/03/23	2	436.00	5	439.50	443.50	-3	2,078	-0.14%
2022/03/22	2	433.00	0	0.00	432.50	2	2,080	0.10%
2022/03/21	0	0.00	5	439.00	438.50	-5	2,089	-0.24%
2022/03/17	1	434.50	2	432.75	435.50	-1	2,147	-0.05%
2022/03/16	2	416.50	0	0.00	413.00	2	2,158	0.09%
2022/03/15	0.1	410.00	0	0.00	406.50	0.1	2,229	0.00%
2022/03/14	1	428.00	1	422.50	422.50	0	2,280	0.00%
2022/03/08	1.1	432.69	0	0.00	416.00	1.1	2,454	0.04%
2022/03/07	2	430.75	1	434.50	431.00	1	2,497	0.04%
2022/03/03	2	455.50	2	460.75	455.00	0	2,700	0.00%
2022/03/02	1	455.00	0	0.00	459.00	1	2,770	0.04%
2022/03/01	1	461.00	1	461.00	461.00	0	2,804	0.00%
2022/02/25	1	455.00	1	444.50	455.00	0	2,852	0.00%
2022/02/23	2	456.00	2	455.50	458.00	0	3,056	0.00%
2022/02/22	0.1	460.00	0	0.00	460.50	0.1	3,168	0.00%
2022/02/21	1	477.00	1	478.00	477.00	0	3,262	0.00%
2022/02/18	1	478.50	3	480.67	481.00	-2	3,290	-0.06%
2022/02/14	1	473.00	1	475.00	476.00	0	3,492	0.00%
2022/02/11	1	494.00	1	485.00	494.00	0	3,512	0.00%
2022/02/07	0	0.00	2	475.50	475.00	-2	3,553	-0.06%
2022/01/26	1	470.00	0	0.00	470.00	1	3,567	0.03%
2022/01/25	1	494.00	0	0.00	473.50	1	3,635	0.03%
2022/01/24	0	0.00	1	470.00	488.50	-1	3,613	-0.03%
2022/01/21	0	478.50	1	470.50	467.00	-1	3,609	-0.03%
2022/01/20	1	483.00	0	0.00	484.50	1	3,627	0.03%
2022/01/18	1	488.00	0	0.00	487.00	1	3,766	0.03%
2022/01/17	4	492.88	4	495.00	496.00	0	3,733	0.00%
2022/01/14	2	504.00	0	0.00	500.00	2	3,714	0.05%
2022/01/13	4	533.25	2	532.00	528.00	2	3,668	0.05%
2022/01/11	1	549.00	6	550.00	549.00	-5	3,663	-0.14%
2022/01/10	5	560.00	0	0.00	560.00	5	3,648	0.14%
2022/01/07	4	554.00	3	546.67	542.00	1	3,628	0.03%
2022/01/05	0	0.00	2	566.00	572.00	-2	3,458	-0.06%
2022/01/04	0	0.00	1	556.00	559.00	-1	3,404	-0.03%
2021/12/29	2.1	528.90	1	525.00	524.00	1.1	3,440	0.03%
2021/12/28	0	0.00	3	538.00	538.00	-3	3,458	-0.09%
2021/12/27	1.1	540.90	1.1	545.55	539.00	-0.1	3,509	0.00%
2021/12/23	0	0.00	2	553.00	544.00	-2	3,564	-0.06%
2021/12/22	3	552.67	1	547.00	544.00	2	3,621	0.06%
2021/12/21	3	553.67	2	549.00	556.00	1	3,610	0.03%
2021/12/20	1	531.00	1	531.00	531.00	0	3,553	0.00%
2021/12/17	2	532.50	1	529.00	529.00	1	3,565	0.03%
2021/12/16	4	541.25	3	543.00	537.00	1	3,563	0.03%
2021/12/14	1	530.01	1.1	533.24	532.00	0	3,609	0.00%
2021/12/10	1	542.00	1	546.00	545.00	0	3,659	0.00%
2021/12/09	1	549.00	14	545.86	557.00	-13	3,635	-0.36%
2021/12/08	14	536.71	14	528.93	539.00	0	3,561	0.00%
2021/12/07	11	519.55	0	0.00	520.00	11	3,513	0.31%
2021/12/06	2	507.50	1	509.00	511.00	1	3,505	0.03%
2021/12/03	2	517.00	2	515.50	512.00	0	3,538	0.00%
2021/12/02	3	539.67	9.1	542.08	517.00	-6.1	3,544	-0.17%
2021/12/01	8	557.00	2	556.50	557.00	6	3,534	0.17%
2021/11/30	1	543.00	5.1	554.34	548.00	-4.1	3,521	-0.11%
2021/11/29	1.1	514.85	3	524.00	536.00	-1.9	3,468	-0.05%
2021/11/26	3	519.67	2	504.00	501.00	1	3,450	0.03%
2021/11/25	3	522.00	9	524.00	520.00	-6	3,382	-0.18%
2021/11/24	6	516.33	0	0.00	518.00	6	3,344	0.18%
2021/11/23	4.1	520.24	5	518.99	514.00	-0.9	3,305	-0.03%
2021/11/22	2	513.50	3	514.33	530.00	-1	3,247	-0.03%
2021/11/19	2	496.00	8	496.94	495.00	-6	3,109	-0.19%
2021/11/18	9	489.67	5	487.60	490.00	4	3,002	0.13%
2021/11/17	3	462.17	2	463.50	464.00	1	2,894	0.03%
2021/11/15	3	459.83	4	452.88	455.50	-1	2,862	-0.03%
2021/11/12	6	450.50	8	444.19	448.00	-2	2,833	-0.07%
2021/11/11	2	420.00	0	0.00	418.50	2	2,747	0.07%
2021/11/10	1	434.50	4	431.38	429.50	-3	2,767	-0.11%
2021/11/09	1	420.50	1	423.50	420.50	0	2,768	0.00%
2021/11/05	6	422.08	7	421.50	421.50	-1	2,861	-0.03%
2021/11/04	4	417.50	4	419.13	416.50	0	2,873	0.00%
2021/11/03	3	430.67	2	431.00	426.00	1	2,861	0.03%
2021/11/02	3	450.00	9.1	451.52	434.00	-6.1	2,841	-0.22%
2021/11/01	7	439.93	11	432.27	444.50	-4	2,769	-0.14%
2021/10/29	4	435.38	4	429.13	427.50	0	2,741	0.00%
2021/10/28	15.1	431.00	13	439.85	427.00	2.1	2,712	0.08%
2021/10/27	17	435.85	6	436.42	440.00	11	2,667	0.41%
2021/10/26	3	407.67	5	412.80	420.00	-2	2,587	-0.08%
2021/10/22	1	392.44	2	387.25	388.00	-1	2,517	-0.04%
2021/10/21	1	391.50	1	391.00	391.00	0	2,518	0.00%
2021/10/19	0	395.50	0	0.00	399.00	0	2,515	0.00%
2021/10/18	3	389.00	3	381.50	381.50	0	2,508	0.00%
2021/10/15	0.1	390.00	0	0.00	384.00	0.1	2,513	0.00%
2021/10/08	3	405.00	1	386.00	386.00	2	2,490	0.08%
2021/10/07	2	404.75	2	408.00	413.00	0	2,439	0.00%
2021/10/06	0	0.00	0.1	398.50	398.00	-0.1	2,436	0.00%
2021/10/05	0.1	388.50	0	0.00	389.00	0.1	2,429	0.00%
2021/10/01	2.1	398.66	0	0.00	387.50	2.1	2,506	0.08%
2021/09/29	2.1	408.23	0	0.00	404.50	2.1	2,493	0.08%
2021/09/28	1.1	444.13	0	0.00	431.00	1.1	2,523	0.04%
2021/09/24	0	0.00	1	453.00	454.00	-1	2,564	-0.04%
2021/09/23	2.1	451.24	1	454.50	446.50	1.1	2,583	0.04%
2021/09/22	0.1	454.00	0	0.00	452.50	0.1	2,616	0.00%
2021/09/17	0.1	458.00	1	464.50	464.50	-0.9	2,630	-0.03%
2021/09/16	2	455.00	0	0.00	450.00	2	2,773	0.07%
2021/09/15	2.1	465.85	1	476.50	460.00	1.1	2,780	0.04%
2021/09/14	2	500.00	1	500.00	490.00	1	2,754	0.04%
2021/09/13	1	504.00	1	504.00	500.00	0	2,774	0.00%
2021/09/10	2	501.50	2	503.50	504.00	0	2,808	0.00%
2021/09/08	2	517.00	6	520.00	498.50	-4	2,832	-0.14%
2021/09/07	12	520.83	6	512.00	523.00	6	2,797	0.21%
2021/09/06	1	544.93	6	537.17	524.00	-5	2,768	-0.18%
2021/09/03	8	527.63	3	527.33	526.00	5	2,718	0.18%
2021/09/02	1	528.00	1	515.00	516.00	0	2,713	0.00%
2021/09/01	1	521.00	1	517.91	518.00	0	2,674	0.00%
2021/08/31	1	478.50	1	479.00	483.50	0	2,670	0.00%
2021/08/23	3	475.01	3	475.33	482.50	0	2,880	0.00%
2021/08/19	0.1	464.50	0	0.00	455.00	0.1	2,896	0.00%
2021/08/17	1	485.00	1	490.50	471.00	0	2,958	0.00%
2021/08/16	1	483.00	1	482.00	481.00	0	3,019	0.00%
2021/08/13	2	500.00	2	500.75	504.00	0	3,009	0.00%
2021/08/12	6.1	481.34	6	477.92	511.00	0.1	3,027	0.00%
2021/07/30	1	526.00	1	532.00	519.00	0	3,344	0.00%
2021/07/29	0	0.00	10	526.50	527.00	-10	3,387	-0.30%
2021/07/28	10	528.00	0	0.00	528.00	10	3,444	0.29%
2021/07/26	1	569.00	0	0.00	564.00	1	3,555	0.03%
2021/07/23	1	562.00	2	567.50	561.00	-1	3,647	-0.03%
2021/07/22	0	0.00	1	555.00	562.00	-1	3,753	-0.03%
2021/07/20	2	554.00	0	0.00	543.00	2	3,916	0.05%
2021/07/19	1	569.00	0	0.00	568.00	1	3,916	0.03%
2021/07/14	1	562.00	1	570.00	563.00	0	3,947	0.00%
2021/07/13	0	0.00	2	580.00	564.00	-2	3,982	-0.05%
2021/07/12	4	579.00	5	576.80	568.00	-1	4,169	-0.02%
2021/07/09	5	582.20	4	572.25	570.00	1	4,325	0.02%
2021/07/08	5	616.20	6	614.67	600.00	-1	4,275	-0.02%
2021/07/07	1	592.00	1	595.00	598.00	0	4,193	0.00%
2021/07/06	1	590.00	0	0.00	590.00	1	4,171	0.02%
2021/07/05	7	591.71	8	588.75	598.00	-1	4,158	-0.02%
2021/07/02	3	574.33	4	574.00	583.00	-1	4,079	-0.02%
2021/07/01	5	563.60	3	556.33	550.00	2	4,034	0.05%
2021/06/30	1	575.00	0	0.00	564.00	1	4,017	0.02%
2021/06/29	1	581.00	12	588.08	572.00	-11	3,991	-0.28%
2021/06/28	2	580.50	1	579.00	582.00	1	3,963	0.03%
2021/06/25	0	0.00	0.2	564.00	588.00	-0.2	3,942	-0.01%
2021/06/24	1	544.00	2.1	539.61	546.00	-1.1	3,807	-0.03%
2021/06/23	11	527.45	1	527.00	528.00	10	3,744	0.27%
2021/06/22	0	0.00	0.1	529.00	512.00	-0.1	3,715	0.00%
2021/06/21	1	517.00	1	520.00	522.00	0	3,696	0.00%
2021/06/18	1	524.00	1	527.00	520.00	0	3,660	0.00%
2021/06/17	3	528.00	3	527.00	527.00	0	3,644	0.00%
2021/06/11	7	513.86	6	515.50	514.00	1	3,603	0.03%
2021/06/10	0	0.00	2	514.50	520.00	-2	3,583	-0.06%
2021/06/09	0	0.00	6	509.33	505.00	-6	3,547	-0.17%
2021/06/08	6.1	516.48	1	504.06	513.00	5.1	3,537	0.14%
2021/06/07	1	489.00	1	493.50	497.00	0	3,468	0.00%
2021/06/04	1	492.50	2	487.00	492.50	-1	3,465	-0.03%
2021/06/03	6	492.25	5	486.80	488.50	1	3,490	0.03%
2021/06/02	3	491.17	3	491.17	493.00	0	3,465	0.00%
2021/06/01	7	489.14	9	487.78	486.00	-2	3,435	-0.06%
2021/05/31	2	456.25	2	461.00	467.00	0	3,376	0.00%
2021/05/28	5	467.20	5	458.80	458.00	0	3,384	0.00%
2021/05/27	7	460.79	17	460.00	460.50	-10	3,390	-0.29%
2021/05/26	12	465.00	3	464.34	465.50	9	3,402	0.26%
2021/05/25	6	459.08	4	455.07	455.00	2	3,388	0.06%
2021/05/24	9	440.50	8	443.93	442.50	1	3,371	0.03%
2021/05/21	2	410.00	2	413.00	413.50	0	3,308	0.00%
2021/05/20	8	408.44	8	406.56	403.50	0	3,343	0.00%
2021/05/19	1.1	395.27	1	396.00	398.00	0.1	3,409	0.00%
2021/05/18	4	381.00	5	393.10	397.50	-1	3,424	-0.03%
2021/05/17	6	377.17	5	384.10	369.00	1	3,416	0.03%
2021/05/14	3	411.67	3	411.33	409.50	0	3,420	0.00%
2021/05/13	7	411.36	7	420.36	423.00	0	3,401	0.00%
2021/05/12	1	424.50	1	428.50	410.00	0	3,509	0.00%
2021/05/11	1	455.00	2	445.00	441.50	-1	3,460	-0.03%
2021/05/10	1	482.00	1	481.00	480.00	0	3,436	0.00%
2021/05/07	0	0.00	4	492.50	494.00	-4	3,442	-0.12%
2021/05/06	1	472.00	0	0.00	474.50	1	3,464	0.03%
2021/05/04	5	509.38	2	517.00	497.00	3	3,442	0.09%
2021/05/03	6	510.00	14	528.86	510.00	-8	3,473	-0.23%
2021/04/29	10	554.70	9	552.67	550.00	1	3,543	0.03%
2021/04/28	11	541.91	6.1	544.57	551.00	4.9	3,500	0.14%
2021/04/27	5.2	529.52	6	529.50	529.00	-0.8	3,428	-0.02%
2021/04/26	12	530.00	11	532.73	533.00	1	3,445	0.03%
2021/04/23	1	503.00	0	0.00	503.00	1	3,376	0.03%
2021/04/21	0	0.00	2	498.01	490.00	-2	3,461	-0.06%
2021/04/20	2	515.50	2	515.00	511.00	0	3,465	0.00%
2021/04/19	3	524.33	6	528.01	515.00	-3	3,530	-0.09%
2021/04/16	6	531.17	2	541.00	520.00	4	3,617	0.11%
2021/04/15	4	511.00	7	503.23	525.00	-3	3,527	-0.09%
2021/04/14	2	477.50	0	480.50	477.50	2	3,408	0.06%
2021/04/12	5	483.20	7	477.64	477.00	-2	3,498	-0.06%
2021/03/29	2	482.00	2	481.00	481.00	0	3,566	0.00%
2021/03/26	0	469.00	1	467.00	467.50	-1	3,575	-0.03%
2021/03/25	3	467.00	4	468.88	467.00	-1	3,613	-0.03%
2021/03/23	15	467.39	15	464.27	463.00	0	3,712	0.00%
2021/03/22	1	468.00	7	470.00	468.50	-6	3,760	-0.16%
2021/03/15	2	479.25	0	0.00	479.00	2	3,963	0.05%
2021/03/12	1.1	488.13	1	480.50	483.00	0.1	4,019	0.00%
2021/03/11	1	487.00	1	487.00	487.50	0	4,077	0.00%
2021/03/10	1	496.00	1	485.00	485.00	0	4,117	0.00%
2021/03/08	33	488.82	33	481.42	480.50	0	4,184	0.00%
2021/03/04	1	480.00	0	0.00	487.50	1	4,400	0.02%
2021/03/02	0	491.00	16	483.00	483.00	-16	4,671	-0.34%
2021/02/25	9	503.56	8	499.06	506.00	1	4,756	0.02%
2021/02/24	7	499.14	19	496.11	496.00	-12	4,786	-0.25%
2021/02/23	2	512.00	1	509.00	512.00	1	4,781	0.02%
2021/02/22	14	521.57	14	516.43	514.00	0	4,818	0.00%
2021/02/19	10	514.00	12	516.58	510.00	-2	4,871	-0.04%
2021/02/18	45	490.31	10	494.70	496.50	35	4,805	0.73%
2021/02/17	1	472.50	1	479.00	482.00	0	4,817	0.00%
2021/02/05	5	493.60	3	484.50	477.00	2	4,874	0.04%
2021/02/04	0	0.00	1	508.00	497.50	-1	4,900	-0.02%
2021/02/03	12	509.83	13.1	519.16	503.00	-1.1	4,883	-0.02%
2021/02/02	0	0.00	1	492.00	491.00	-1	4,799	-0.02%
2021/02/01	3	487.00	3	491.00	491.50	0	4,868	0.00%
2021/01/29	3	488.50	3	482.00	482.00	0	4,875	0.00%
2021/01/28	1	481.00	0	0.00	487.00	1	4,882	0.02%
2021/01/26	4	485.63	3	491.50	482.00	1	4,894	0.02%
2021/01/25	7	496.50	3	490.00	490.00	4	4,905	0.08%
2021/01/22	5	484.70	4	494.00	493.00	1	4,857	0.02%
2021/01/21	1	445.50	2	453.00	454.50	-1	4,766	-0.02%
2021/01/20	5	459.50	5	467.00	452.00	0	4,759	0.00%
2021/01/19	9	471.33	9	475.72	471.00	0	4,749	0.00%
2021/01/18	12	460.00	12	459.33	462.00	0	4,773	0.00%
2021/01/15	3	470.50	3	480.00	468.00	0	4,790	0.00%
2021/01/14	2.1	501.80	3	493.33	492.00	-1	4,791	-0.02%
2021/01/13	0	0.00	1	502.00	502.00	-1	4,790	-0.02%
2021/01/12	2	497.50	3	499.50	489.00	-1	4,789	-0.02%
2021/01/11	1	504.00	1	506.85	490.00	0	4,786	0.00%
2021/01/08	6	519.51	4	524.75	518.00	2	4,753	0.04%
2021/01/07	1	539.00	3	537.00	539.00	-2	4,672	-0.04%
2021/01/06	8.1	559.50	45	551.98	550.00	-37	4,659	-0.79%
2021/01/04	6	571.50	1	576.00	571.00	5	4,791	0.10%
2020/12/31	1	576.00	1	578.00	567.00	0	4,877	0.00%
2020/12/30	0	0.00	1	562.00	568.00	-1	4,875	-0.02%
2020/12/29	0	565.00	0	0.00	562.00	0	4,904	0.00%
2020/12/28	14	567.29	0	0.00	571.00	14	4,930	0.28%
2020/12/22	2	566.03	22	566.27	566.00	-20	5,091	-0.39%
2020/12/18	1	575.00	0	0.00	579.00	1	5,128	0.02%
2020/12/17	1	563.00	1	570.00	562.00	0	5,119	0.00%
2020/12/16	2	573.00	2	567.00	567.00	0	5,197	0.00%
2020/12/14	1	585.00	0	0.00	584.00	1	5,224	0.02%
2020/12/11	2	597.00	0	0.00	590.00	2	5,305	0.04%
2020/12/10	2	611.00	2	616.00	611.00	0	5,279	0.00%
2020/12/09	3	620.33	4	622.75	622.00	-1	5,346	-0.02%
2020/12/08	6	623.00	6	618.00	618.00	0	5,412	0.00%
2020/12/07	10	614.90	12	619.24	613.00	-2	5,427	-0.04%
2020/12/04	4	642.75	4.5	640.44	637.00	-0.5	5,424	-0.01%
2020/12/03	5	633.40	6	633.67	637.00	-1	5,489	-0.02%
2020/12/02	5	636.20	17	638.18	633.00	-12	5,511	-0.22%
2020/12/01	4.5	643.78	2	641.00	641.00	2.5	5,553	0.05%
2020/11/30	11	642.65	10	650.00	636.00	1	5,534	0.02%
2020/11/27	19.1	642.01	6	663.17	663.00	13.1	5,516	0.24%
2020/11/26	1	614.00	1	615.00	615.00	0	5,365	0.00%
2020/11/24	0	604.00	0	0.00	601.00	0	5,497	0.00%
2020/11/20	10	594.00	0	0.00	593.00	10	5,466	0.18%
2020/11/19	6	607.67	10.1	607.67	603.00	-4.1	5,497	-0.07%
2020/11/18	6	608.33	3	609.33	609.00	3	5,527	0.05%
2020/11/17	5	596.00	5	596.40	590.00	0	5,517	0.00%
2020/11/16	2	600.00	2	589.00	589.00	0	5,637	0.00%
2020/11/13	9	587.56	8	590.63	591.00	1	5,691	0.02%
2020/11/12	9	584.33	10	573.00	583.00	-1	5,756	-0.02%
2020/11/11	34	578.38	9	576.11	578.00	25	5,725	0.44%
2020/11/10	5	578.60	4	577.00	579.00	1	5,836	0.02%
2020/11/09	0	0.00	5	590.00	598.00	-5	5,814	-0.09%
2020/11/06	4	570.00	4	571.75	569.00	0	5,792	0.00%
2020/11/05	6	579.17	7	574.71	576.00	-1	5,819	-0.02%
2020/11/04	6	577.00	0	0.00	577.00	6	5,941	0.10%
2020/11/03	1	563.00	1.1	562.27	565.00	-0.1	6,090	0.00%
2020/11/02	6	555.83	6	559.33	546.00	0	6,177	0.00%
2020/10/30	0	0.00	10	565.10	561.00	-10	6,202	-0.16%
2020/10/29	8	580.88	8	572.50	581.00	0	6,258	0.00%
2020/10/28	11	585.55	24	588.17	586.00	-13	6,293	-0.21%
2020/10/27	28	592.86	19	587.58	594.00	9	6,374	0.14%
2020/10/26	30	592.50	32	591.63	585.00	-2	6,457	-0.03%
2020/10/23	27	584.59	16	581.31	587.00	11	6,507	0.17%
2020/10/22	8	569.00	12	565.67	575.00	-4	6,670	-0.06%
2020/10/21	4	557.25	5	555.40	555.00	-1	6,800	-0.01%
2020/10/20	4	548.25	3	543.00	550.00	1	6,999	0.01%
2020/10/19	6	547.00	7	549.57	551.00	-1	7,198	-0.01%
2020/10/16	6	555.50	4	561.00	535.00	2	7,283	0.03%
2020/10/15	4	570.75	4	569.00	567.00	0	7,279	0.00%
2020/10/14	1	576.00	0	0.00	568.00	1	7,306	0.01%
2020/10/13	9	571.89	8	566.38	569.00	1	7,319	0.01%
2020/10/12	8	573.00	4	574.50	569.00	4	7,342	0.05%
2020/10/08	4.1	622.68	3	606.00	606.00	1.1	7,296	0.02%
2020/10/07	4	587.25	2	590.50	599.00	2	7,291	0.03%
2020/10/06	4	590.00	0	0.00	590.00	4	7,370	0.05%
2020/10/05	11	588.09	11	586.82	586.00	0	7,537	0.00%
2020/09/28	1	583.00	1	585.00	581.00	0	7,979	0.00%
2020/09/25	13.1	577.60	12	574.83	579.00	1.1	8,058	0.01%
2020/09/24	1	597.00	0	0.00	584.00	1	8,127	0.01%
2020/09/22	4	610.75	4	608.50	611.00	0	8,420	0.00%
2020/09/21	8	624.50	8	615.00	615.00	0	8,551	0.00%
2020/09/18	12	607.42	12	606.00	608.00	0	8,617	0.00%
2020/09/17	3	615.00	3	598.00	598.00	0	8,841	0.00%
2020/09/16	4	614.75	6	603.67	613.00	-2	8,885	-0.02%
2020/09/14	6	595.00	4.1	594.59	597.00	1.9	9,134	0.02%
2020/09/11	13	579.69	12	575.50	585.00	1	9,156	0.01%
2020/09/10	8	573.38	8	572.50	566.00	0	9,256	0.00%
2020/09/09	10	571.90	10	569.20	576.00	0	9,527	0.00%
2020/09/08	6	591.83	8	586.63	581.00	-2	9,557	-0.02%
2020/09/07	7	573.86	7	577.86	571.00	0	9,562	0.00%
2020/09/04	12	590.33	11	588.91	592.00	1	9,598	0.01%
2020/09/03	8	619.88	7	616.57	609.00	1	9,594	0.01%
2020/09/02	14	612.36	15	616.20	620.00	-1	9,637	-0.01%
2020/09/01	11	585.45	10	598.00	598.00	1	9,674	0.01%
2020/08/31	24	597.54	24	588.38	572.00	0	9,660	0.00%
2020/08/28	3	613.33	1	627.00	601.00	2	9,672	0.02%
2020/08/27	2	636.00	1	634.00	634.00	1	9,861	0.01%
2020/08/24	2	623.00	2	629.00	629.00	0	10,108	0.00%
2020/08/21	8	612.38	8	607.50	613.00	0	10,137	0.00%
2020/08/20	15	601.93	15	606.07	593.00	0	10,083	0.00%
2020/08/19	10	636.30	10	632.40	640.00	0	9,977	0.00%
2020/08/18	9.1	617.71	9	629.89	617.00	0.1	9,929	0.00%
2020/08/17	11	668.36	9	667.56	665.00	2	9,841	0.02%
2020/08/14	4	669.00	5	675.00	677.00	-1	9,837	-0.01%
2020/08/13	0	0.00	3	666.00	650.00	-3	9,788	-0.03%
2020/08/12	4	657.00	4	654.25	656.00	0	9,829	0.00%
2020/08/11	4	656.50	4	660.25	652.00	0	9,880	0.00%
2020/08/10	11	673.36	10	664.00	662.00	1	9,942	0.01%
2020/08/07	7	652.43	5	660.60	661.00	2	9,921	0.02%
2020/08/06	4	690.00	5	695.60	682.00	-1	9,839	-0.01%
2020/08/05	3	692.33	4	692.00	686.00	-1	9,838	-0.01%
2020/08/04	6	682.67	7	687.71	693.00	-1	9,891	-0.01%
2020/08/03	4	667.00	3	670.33	667.00	1	9,925	0.01%
2020/07/31	10	672.50	9	660.67	678.00	1	9,994	0.01%
2020/07/30	6	667.50	5	668.80	668.00	1	9,963	0.01%
2020/07/29	9	674.56	9	666.78	679.00	0	9,928	0.00%
2020/07/28	20	676.10	18	678.11	667.00	2	9,888	0.02%
2020/07/27	14	660.00	14	657.79	669.00	0	9,824	0.00%
2020/07/24	11	645.91	9	662.78	630.00	2	9,696	0.02%
2020/07/23	10	706.60	8	683.88	679.00	2	9,550	0.02%
2020/07/22	4	781.50	23	774.09	715.00	-19	9,418	-0.20%
2020/07/21	15	774.00	4	779.75	779.00	11	9,337	0.12%
2020/07/20	13	742.77	5	740.00	740.00	8	9,347	0.09%
2020/07/17	5	761.00	6	731.67	725.00	-1	9,421	-0.01%
2020/07/16	17	757.59	18	756.28	760.00	-1	9,509	-0.01%
2020/07/15	11	778.91	10	772.20	756.00	1	9,495	0.01%
2020/07/14	12	781.75	12	780.92	781.00	0	9,549	0.00%
2020/07/13	9	788.67	11	790.09	777.00	-2	9,517	-0.02%
2020/07/10	15	776.53	18	787.67	773.00	-3	9,473	-0.03%
2020/07/09	14	817.43	14	821.36	818.00	0	9,323	0.00%
2020/07/08	20	804.15	27	788.48	804.00	-7	9,208	-0.08%
2020/07/07	21	766.43	15	769.20	761.00	6	9,005	0.07%
2020/07/06	11	758.55	10	754.10	760.00	1	9,093	0.01%
2020/07/03	12	749.25	13	759.38	741.00	-1	9,133	-0.01%
2020/07/02	20	751.60	11	754.18	753.00	9	9,191	0.10%
2020/07/01	18	733.72	19	732.53	733.00	-1	9,239	-0.01%
2020/06/30	12	696.50	11	698.36	700.00	1	9,140	0.01%
2020/06/29	14	673.43	14	677.79	677.00	0	9,160	0.00%
2020/06/24	16	683.25	16	682.44	690.00	0	9,175	0.00%
2020/06/23	8	640.38	7	639.86	639.00	1	9,166	0.01%
2020/06/22	11	633.55	11	634.09	630.00	0	9,280	0.00%
2020/06/19	9	648.89	14	638.86	627.00	-5	9,347	-0.05%
2020/06/18	7	615.57	7	616.14	620.00	0	9,180	0.00%
2020/06/17	7	618.43	7	625.29	612.00	0	9,294	0.00%
2020/06/16	17	601.29	14	613.21	627.00	3	9,253	0.03%
2020/06/15	12	578.00	10	584.50	570.00	2	9,157	0.02%
2020/06/12	22	571.86	26	561.12	583.00	-4	9,291	-0.04%
2020/06/11	22	584.32	22	580.73	572.00	0	9,417	0.00%
2020/06/10	15	586.20	17	584.36	590.00	-2	9,442	-0.02%
2020/06/09	16	576.19	14	581.57	575.00	2	9,519	0.02%
2020/06/08	14	579.50	30	580.50	578.00	-16	9,576	-0.17%
2020/06/05	12	569.17	9	568.78	569.00	3	9,508	0.03%
2020/06/04	17	564.06	19	568.74	561.00	-2	9,544	-0.02%
2020/06/03	16	569.88	25	565.68	566.00	-9	9,544	-0.09%
2020/06/02	34	525.09	19	522.53	553.00	15	9,336	0.16%
2020/06/01	21	499.07	8	493.63	503.00	13	9,186	0.14%
2020/05/29	8	482.50	8	478.38	482.50	0	9,197	0.00%
2020/05/28	10	485.00	10	486.75	481.00	0	9,267	0.00%
2020/05/27	7	476.07	7	480.36	477.00	0	9,336	0.00%
2020/05/26	14	484.61	13	481.46	477.50	1	9,446	0.01%
2020/05/25	12	481.63	12	475.63	479.00	0	9,547	0.00%
2020/05/22	13	473.92	14	481.93	475.00	-1	9,620	-0.01%
2020/05/21	14	490.64	13	492.19	486.50	1	9,608	0.01%
2020/05/20	17	486.21	19	481.68	490.00	-2	9,650	-0.02%
2020/05/19	11	477.23	13	477.35	475.50	-2	9,728	-0.02%
2020/05/18	14	474.25	13	484.31	464.50	1	9,709	0.01%
2020/05/15	8	503.00	13	498.69	493.00	-5	9,652	-0.05%
2020/05/14	18	500.44	12	502.38	498.50	6	9,603	0.06%
2020/05/13	12	499.38	13	500.96	504.00	-1	9,530	-0.01%
2020/05/12	12	504.63	10	509.90	500.00	2	9,510	0.02%
2020/05/11	6	499.50	6	503.00	508.00	0	9,533	0.00%
2020/05/08	16	492.63	16	494.56	490.00	0	9,472	0.00%
2020/05/07	15	482.53	17	481.74	485.50	-2	9,440	-0.02%
2020/05/06	4	471.38	4	468.88	467.00	0	9,392	0.00%
2020/05/05	5	476.40	5	473.70	465.00	0	9,437	0.00%
2020/05/04	9	469.89	7	469.43	471.50	2	9,433	0.02%
2020/04/30	8	477.38	10	480.10	485.50	-2	9,440	-0.02%
2020/04/29	7	459.07	8	456.44	458.00	-1	9,384	-0.01%
2020/04/28	7	449.36	17	451.03	448.50	-10	9,394	-0.11%
2020/04/27	12	449.79	3	445.50	452.00	9	9,447	0.10%
2020/04/24	2	431.00	2	437.00	431.00	0	9,442	0.00%
2020/04/23	11	442.95	9	442.00	440.50	2	9,435	0.02%
2020/04/22	5	444.40	5	435.80	444.00	0	9,413	0.00%
2020/04/21	15	443.77	14	447.46	443.00	1	9,355	0.01%
2020/04/20	3	462.00	3.3	460.40	463.00	-0.3	9,315	0.00%
2020/04/17	14	468.43	11	471.64	465.50	3	9,337	0.03%
2020/04/16	4	471.25	4	469.00	470.00	0	9,371	0.00%
2020/04/15	1	461.00	1	460.00	460.00	0	9,472	0.00%
2020/04/14	2	451.50	2	452.75	452.00	0	9,522	0.00%
2020/04/13	7	449.29	7	440.93	439.50	0	9,684	0.00%
2020/04/10	10	454.85	10	447.70	445.50	0	9,730	0.00%
2020/04/09	22	465.95	26	457.88	445.00	-4	9,862	-0.04%
2020/04/08	21	460.43	17	457.79	465.00	4	9,795	0.04%
2020/04/07	17	460.06	18	458.61	456.00	-1	9,855	-0.01%
2020/04/06	13	429.23	12	427.63	443.50	1	9,765	0.01%
2020/04/01	17	411.44	17	409.24	414.50	0	9,592	0.00%
2020/03/31	24	410.27	24	410.27	413.00	0	9,512	0.00%
2020/03/30	6	399.83	6	392.17	403.50	0	9,362	0.00%
2020/03/27	20	418.60	20	419.70	410.00	0	9,307	0.00%
2020/03/26	14	404.86	14	400.32	419.50	0	9,148	0.00%
2020/03/25	17	398.24	20	397.03	403.00	-3	9,014	-0.03%
2020/03/24	2	363.00	3	361.50	371.00	-1	9,013	-0.01%
2020/03/23	14	328.00	10	334.65	337.50	4	9,182	0.04%
2020/03/20	3	317.67	6	322.17	327.00	-3	9,121	-0.03%
2020/03/19	15	309.13	13	320.38	297.50	2	9,194	0.02%
2020/03/18	8	335.38	8	348.00	330.50	0	9,186	0.00%
2020/03/17	11	359.18	33	361.21	345.50	-22	9,132	-0.24%
2020/03/16	7	382.71	4	404.13	373.50	3	9,172	0.03%
2020/03/13	5	401.70	5	407.80	415.00	0	9,244	0.00%
2020/03/12	10	440.25	9	456.61	432.00	1	9,254	0.01%
2020/03/11	8	489.50	9	488.56	480.00	-1	9,150	-0.01%
2020/03/10	28	491.86	27	490.15	493.50	1	9,218	0.01%
2020/03/09	7	501.79	7	509.14	490.00	0	9,106	0.00%
2020/03/06	6	515.33	6	519.17	515.00	0	9,014	0.00%
2020/03/05	5	530.40	5	528.80	528.00	0	9,002	0.00%
2020/03/04	9	514.78	9	500.11	521.00	0	8,965	0.00%
2020/03/03	4	511.50	4	507.75	507.00	0	8,905	0.00%
2020/03/02	4	494.75	4	489.50	489.50	0	8,856	0.00%
2020/02/27	5	515.40	4	522.00	505.00	1	8,719	0.01%
2020/02/26	12	538.83	12	545.50	534.00	0	8,612	0.00%
2020/02/25	9	556.78	9	548.00	563.00	0	8,514	0.00%
2020/02/24	3	548.33	22	542.09	551.00	-19	8,518	-0.22%
2020/02/21	21	550.62	5	551.60	552.00	16	8,550	0.19%
2020/02/20	9	547.11	6	547.17	547.00	3	8,498	0.04%
2020/02/19	10	527.40	10	528.10	531.00	0	8,398	0.00%
2020/02/18	9	523.00	9	524.00	518.00	0	8,380	0.00%
2020/02/17	11	530.73	16	536.44	530.00	-5	8,459	-0.06%
2020/02/14	12	544.17	7	543.71	545.00	5	8,466	0.06%
2020/02/13	4	543.00	4	542.25	537.00	0	8,490	0.00%
2020/02/12	7	542.71	7	547.43	547.00	0	8,550	0.00%
2020/02/11	7	528.57	7	531.00	531.00	0	8,481	0.00%
2020/02/10	22	515.45	22	508.45	522.00	0	8,516	0.00%
2020/02/07	6	522.83	6	527.67	518.00	0	8,532	0.00%
2020/02/06	14	527.29	14	529.36	538.00	0	8,622	0.00%
2020/02/05	7	533.29	7	528.29	520.00	0	8,553	0.00%
2020/02/04	15	541.40	15	537.67	535.00	0	8,490	0.00%
2020/02/03	9	516.78	9	520.78	538.00	0	8,476	0.00%
2020/01/31	12	539.17	12	537.67	536.00	0	8,364	0.00%
2020/01/30	7	543.29	7	563.14	531.00	0	8,370	0.00%
2020/01/20	7	585.43	7	590.00	590.00	0	8,304	0.00%
2020/01/17	13	579.31	13	583.23	572.00	0	8,278	0.00%
2020/01/16	7	579.43	7	589.00	589.00	0	8,323	0.00%
2020/01/15	7	579.29	7	587.29	573.00	0	8,315	0.00%
2020/01/14	30	588.97	9	586.22	590.00	21	8,322	0.25%
2020/01/13	7	588.43	7	597.57	584.00	0	8,284	0.00%
2020/01/10	12	607.42	11	606.18	601.00	1	8,273	0.01%
2020/01/09	7	594.00	30	584.70	608.00	-23	8,201	-0.28%
2020/01/08	6	566.67	7	563.86	572.00	-1	8,170	-0.01%
2020/01/07	21	568.24	19	552.58	561.00	2	8,197	0.02%
2020/01/06	4	572.75	4	575.50	571.00	0	8,113	0.00%
2020/01/03	26	582.08	36	607.11	579.00	-10	8,316	-0.12%
2020/01/02	37	603.78	26	601.12	605.00	11	8,251	0.13%
2019/12/31	31	571.87	13	575.54	587.00	18	8,285	0.22%
2019/12/30	7	558.71	27	553.48	552.00	-20	8,230	-0.24%
2019/12/27	5	540.00	10	543.00	538.00	-5	8,409	-0.06%
2019/12/26	33	539.76	30	537.37	540.00	3	8,795	0.03%
2019/12/25	7	533.00	7	527.00	533.00	0	8,951	0.00%
2019/12/24	31	534.29	17	537.24	531.00	14	8,969	0.16%
2019/12/23	15	535.27	9	534.33	539.00	6	8,897	0.07%
2019/12/20	8	527.25	8	523.50	522.00	0	8,849	0.00%
2019/12/19	11	532.82	20	533.80	526.00	-9	8,823	-0.10%
2019/12/18	14	533.71	41	535.90	537.00	-27	8,791	-0.31%
2019/12/17	7	518.00	21	517.95	519.00	-14	8,616	-0.16%
2019/12/16	49	518.98	40	509.35	522.00	9	8,600	0.10%
2019/12/13	43	493.47	40	485.75	497.50	3	8,505	0.04%
2019/12/12	29	479.53	28	479.39	479.50	1	8,352	0.01%
2019/12/11	37	469.43	37	465.99	474.50	0	8,276	0.00%
2019/12/10	28	447.34	18	445.36	452.50	10	8,191	0.12%
2019/12/09	12	434.33	11	433.27	440.00	1	8,232	0.01%
2019/12/06	15	418.10	14	417.18	419.50	1	8,427	0.01%
2019/12/05	8	411.94	7	415.86	415.50	1	8,534	0.01%
2019/12/04	4	401.00	4	399.00	401.00	0	8,612	0.00%
2019/12/03	9	409.17	9.1	403.61	404.50	-0.1	8,778	0.00%
2019/12/02	8	406.00	8	405.38	406.00	0	8,878	0.00%
2019/11/29	8	409.00	7.2	408.38	408.00	0.8	8,957	0.01%
2019/11/28	83	412.38	83	408.69	408.00	0	8,974	0.00%
2019/11/27	52	417.06	53	417.52	418.00	-1	9,088	-0.01%
2019/11/26	6	411.83	5	409.20	409.00	1	9,124	0.01%
2019/11/25	6	411.08	6	409.75	409.00	0	9,288	0.00%
2019/11/22	14	405.00	14	408.75	405.00	0	9,313	0.00%
2019/11/21	25	412.12	25	403.62	413.50	0	9,357	0.00%
2019/11/20	13	403.92	12	408.92	402.00	1	9,295	0.01%
2019/11/19	2	421.50	2	414.50	421.50	0	9,361	0.00%
2019/11/18	9	415.22	8	417.75	417.00	1	9,581	0.01%
2019/11/15	16	421.88	18	421.17	421.00	-2	9,633	-0.02%
2019/11/14	27	421.17	25	421.76	418.00	2	9,708	0.02%
2019/11/13	20	424.68	20	423.85	420.00	0	9,685	0.00%
2019/11/12	9	422.50	9	421.33	425.00	0	9,814	0.00%
2019/11/11	13	417.77	13	421.62	417.00	0	9,980	0.00%
2019/11/08	5	445.80	5	442.70	440.50	0	10,042	0.00%
2019/11/07	18	443.06	17	448.18	443.00	1	10,167	0.01%
2019/11/06	13	457.31	14	460.29	455.00	-1	10,477	-0.01%
2019/11/05	19	462.66	18	463.17	466.50	1	10,484	0.01%
2019/11/04	11	449.27	13	450.77	448.00	-2	10,535	-0.02%
2019/11/01	11	447.27	11	448.82	447.00	0	10,629	0.00%
2019/10/31	19	448.66	18	443.53	440.00	1	10,851	0.01%
2019/10/30	5	440.70	5	443.90	439.50	0	10,941	0.00%
2019/10/29	21	443.81	16	444.50	441.00	5	11,084	0.05%
2019/10/28	13	451.73	13	449.38	450.00	0	11,166	0.00%
2019/10/25	14	446.54	14	451.39	446.00	0	11,207	0.00%
2019/10/24	18	456.03	17	450.97	455.00	1	11,237	0.01%
2019/10/23	13	443.12	13	440.23	444.50	0	11,255	0.00%
2019/10/22	4	444.00	4	444.25	443.00	0	11,226	0.00%
2019/10/21	15	448.33	16	446.28	448.50	-1	11,230	-0.01%
2019/10/18	17	449.15	17	451.35	445.50	0	11,225	0.00%
2019/10/17	21	451.31	21	452.98	458.00	0	11,276	0.00%
2019/10/16	26	455.40	26	455.02	447.00	0	11,358	0.00%
2019/10/15	13	455.04	10	457.65	456.00	3	11,372	0.03%
2019/10/14	15	463.03	11	461.36	456.50	4	11,351	0.04%
2019/10/09	10	468.85	15	485.87	459.50	-5	11,378	-0.04%
2019/10/08	20	487.28	24	485.63	487.50	-4	11,335	-0.04%
2019/10/07	27	488.50	13	483.23	482.00	14	11,456	0.12%
2019/10/04	26	483.02	36	481.47	481.50	-10	11,430	-0.09%
2019/10/03	47	490.46	40	483.51	485.50	7	11,549	0.06%
2019/10/02	38	456.53	42	458.73	483.50	-4	11,389	-0.04%
2019/10/01	15	434.23	17.1	437.29	441.00	-2.1	11,125	-0.02%
2019/09/27	8	418.06	8	422.13	421.50	0	11,076	0.00%
2019/09/26	6	425.00	8	426.25	420.00	-2	11,184	-0.02%
2019/09/25	15	422.07	15	421.93	421.50	0	11,333	0.00%
2019/09/24	22	427.86	20	427.85	428.00	2	11,426	0.02%
2019/09/23	13	433.50	18	433.44	428.00	-5	11,580	-0.04%
2019/09/20	18	421.25	18	421.00	424.00	0	11,786	0.00%
2019/09/19	19	421.08	24	424.58	418.00	-5	11,912	-0.04%
2019/09/18	29	425.66	22	424.50	425.50	7	11,968	0.06%
2019/09/17	10	421.95	11	421.91	416.00	-1	12,003	-0.01%
2019/09/16	20	424.28	20	424.20	424.00	0	12,175	0.00%
2019/09/12	35	430.90	29	428.84	427.00	6	12,253	0.05%
2019/09/11	20	427.05	20	426.55	432.00	0	12,379	0.00%
2019/09/10	31	425.06	43	427.79	417.00	-12	12,268	-0.10%
2019/09/09	33	452.06	27	450.02	453.00	6	12,079	0.05%
2019/09/06	44	446.55	58	441.53	449.00	-14	12,043	-0.12%
2019/09/05	51	444.41	47	439.97	439.50	4	12,006	0.03%
2019/09/04	19	432.42	16	430.56	435.00	3	12,055	0.02%
2019/09/03	44	426.85	30	419.63	419.00	14	12,273	0.11%
2019/09/02	8	421.25	12	422.29	425.00	-4	12,332	-0.03%
2019/08/30	25	416.06	25	412.86	414.00	0	12,454	0.00%
2019/08/29	15	403.90	13	404.73	403.00	2	12,517	0.02%
2019/08/28	11	395.73	12	395.63	404.50	-1	12,637	-0.01%
2019/08/27	3	389.67	3	386.83	383.00	0	12,693	0.00%
2019/08/26	29	384.36	29	385.19	383.50	0	13,044	0.00%
2019/08/23	61	400.29	62	400.41	399.50	-1	13,162	-0.01%
2019/08/22	62	404.32	60	404.93	404.00	2	13,306	0.02%
2019/08/21	42	395.02	40	396.24	396.50	2	13,355	0.01%
2019/08/20	8	404.25	4	406.38	404.00	4	13,423	0.03%
2019/08/19	12	409.92	12	409.17	405.00	0	13,734	0.00%
2019/08/16	17	410.85	21	410.67	409.50	-4	13,853	-0.03%
2019/08/15	32	409.42	32	408.53	410.00	0	13,996	0.00%
2019/08/14	18	433.00	19	425.26	419.00	-1	14,092	-0.01%
2019/08/13	12	425.96	12	438.13	422.00	0	14,105	0.00%
2019/08/12	32	450.94	25	452.42	442.50	7	14,194	0.05%
2019/08/08	34	432.62	38	441.67	444.00	-4	14,186	-0.03%
2019/08/07	15	420.53	23	422.33	413.00	-8	13,990	-0.06%
2019/08/06	22	414.16	11	406.91	422.50	11	14,126	0.08%
2019/08/05	19	420.05	19	417.50	418.00	0	14,113	0.00%
2019/08/02	32	417.08	32	419.22	417.00	0	14,186	0.00%
2019/08/01	42	433.68	42	427.05	439.00	0	14,170	0.00%
2019/07/31	19	419.87	21	419.88	427.50	-2	14,146	-0.01%
2019/07/30	19	423.24	36	425.07	417.00	-17	14,191	-0.12%
2019/07/29	38	430.21	22	429.64	430.00	16	14,216	0.11%
2019/07/26	12	427.83	15	426.13	425.00	-3	14,306	-0.02%
2019/07/25	15	421.97	16	421.47	420.00	-1	14,297	-0.01%
2019/07/24	11	419.32	15	417.07	416.50	-4	14,255	-0.03%
2019/07/23	16	414.72	11	413.05	410.00	5	14,406	0.03%
2019/07/22	4	411.75	4	417.25	399.50	0	14,461	0.00%
2019/07/19	23	416.13	20	413.08	419.00	3	14,463	0.02%
2019/07/18	25	407.42	26	414.06	404.00	-1	14,359	-0.01%
2019/07/17	7	426.86	7	429.29	424.00	0	14,271	0.00%
2019/07/16	7.1	439.03	6	433.33	431.00	1.1	14,222	0.01%
2019/07/15	7	433.57	7	431.00	438.00	0	14,271	0.00%
2019/07/12	20	432.60	20	431.03	430.50	0	14,440	0.00%
2019/07/11	14	444.93	26	442.44	435.00	-12	14,510	-0.08%
2019/07/10	25	436.98	17	434.06	440.00	8	14,392	0.06%
2019/07/09	27	438.19	33	437.35	425.50	-6	14,305	-0.04%
2019/07/08	24	441.92	26	438.48	442.50	-2	14,198	-0.01%
2019/07/05	32	432.61	26	429.79	436.00	6	14,144	0.04%
2019/07/04	16	433.78	14	430.96	428.00	2	14,114	0.01%
2019/07/03	12	428.50	12	433.00	428.00	0	14,084	0.00%
2019/07/02	40	438.83	57	439.04	439.00	-17	14,111	-0.12%
2019/07/01	15	441.63	15	437.67	445.00	0	13,994	0.00%
2019/06/28	31	403.84	32	400.92	407.00	-1	14,038	-0.01%
2019/06/27	68	398.43	52	399.63	399.00	16	14,040	0.11%
2019/06/26	17	378.65	17	375.94	383.00	0	13,818	0.00%
2019/06/25	20	380.35	23	392.41	375.50	-3	13,687	-0.02%
2019/06/24	21	393.83	15	386.07	395.50	6	13,564	0.04%
2019/06/21	43	391.98	53	387.46	385.50	-10	13,535	-0.07%
2019/06/20	28	387.20	21	385.60	386.50	7	13,384	0.05%
2019/06/19	34	380.06	41	379.65	382.00	-7	13,304	-0.05%
2019/06/18	39	359.08	43	359.26	357.00	-4	13,075	-0.03%
2019/06/17	23	358.02	18	357.46	363.00	5	13,025	0.04%
2019/06/14	29	351.02	37	352.84	350.00	-8	12,957	-0.06%
2019/06/13	27	353.09	25	348.52	354.50	2	12,918	0.02%
2019/06/12	25	351.98	20	349.90	352.00	5	12,870	0.04%
2019/06/11	51	343.40	54	345.60	353.00	-3	12,828	-0.02%
2019/06/10	19	319.76	15	320.53	321.00	4	12,610	0.03%
2019/06/06	42	309.13	51	301.68	312.50	-9	12,634	-0.07%
2019/06/05	29	314.38	38	310.59	310.00	-9	12,544	-0.07%
2019/06/04	50	314.37	39	316.36	308.00	11	12,469	0.09%
2019/06/03	52	315.12	49	311.68	314.50	3	12,393	0.02%
2019/05/31	52	314.08	47	310.86	320.00	5	12,296	0.04%
2019/05/30	16	299.38	16	303.03	295.00	0	12,216	0.00%
2019/05/29	50	298.61	51	297.48	306.50	-1	12,179	-0.01%
2019/05/28	23	305.41	21	310.60	301.00	2	12,141	0.02%
2019/05/27	34	307.26	35	305.87	310.00	-1	12,116	-0.01%
2019/05/24	44	345.84	43	345.34	309.50	1	12,074	0.01%
2019/05/23	31	337.95	31	342.21	343.50	0	11,726	0.00%
2019/05/22	66	364.70	65	366.38	351.50	1	11,635	0.01%
2019/05/21	57	355.43	53	348.19	371.00	4	11,701	0.03%
2019/05/20	13	344.58	16	344.66	342.50	-3	11,708	-0.03%
2019/05/17	54	364.69	56	370.63	343.50	-2	11,578	-0.02%
2019/05/16	49	372.49	49	372.73	371.50	0	11,340	0.00%
2019/05/15	72	379.82	61.1	374.19	375.00	10.9	11,183	0.10%
2019/05/14	40	363.24	41	360.28	368.00	-1	11,043	-0.01%
2019/05/13	29	372.86	29	382.72	360.00	0	10,827	0.00%
2019/05/10	58	398.53	57	392.26	392.50	1	10,680	0.01%
2019/05/09	42	404.50	45	409.63	395.00	-3	10,605	-0.03%
2019/05/08	50	414.81	49	408.68	416.50	1	10,432	0.01%
2019/05/07	17	415.82	21	417.98	418.50	-4	10,340	-0.04%
2019/05/06	32	399.06	37	418.12	399.00	-5	10,218	-0.05%
2019/05/03	45	417.60	34	408.15	432.50	11	10,071	0.11%
2019/05/02	21	398.76	21	399.81	395.50	0	9,918	0.00%
2019/04/30	11	398.00	12	402.50	395.50	-1	9,967	-0.01%
2019/04/29	33	395.92	32	388.25	401.00	1	10,102	0.01%
2019/04/26	7	400.79	8	396.19	388.50	-1	10,081	-0.01%
2019/04/25	13	415.42	12	417.38	410.50	1	9,987	0.01%
2019/04/24	9	417.00	8	428.31	415.00	1	9,953	0.01%
2019/04/23	18.1	422.71	18	421.06	415.00	0.1	9,934	0.00%
2019/04/22	19	451.53	14	445.00	423.00	5	9,873	0.05%
2019/04/19	12	477.33	13	477.50	470.00	-1	9,900	-0.01%
2019/04/18	8	486.81	9	486.00	480.00	-1	9,813	-0.01%
2019/04/17	15	471.90	19	476.97	493.00	-4	9,625	-0.04%
2019/04/16	6	448.50	9	446.00	448.50	-3	9,360	-0.03%
2019/04/15	10	442.75	8	442.06	442.50	2	9,311	0.02%
2019/04/12	11	444.68	10	444.40	433.50	1	9,320	0.01%
2019/04/11	16	439.63	14	441.57	436.00	2	9,236	0.02%
2019/04/10	11	448.18	11	448.14	442.00	0	9,196	0.00%
2019/04/09	10	445.25	8	439.31	453.00	2	9,104	0.02%
2019/04/08	11	435.50	10	432.75	435.00	1	9,014	0.01%
2019/04/03	5	405.30	9	406.61	408.50	-4	8,854	-0.05%
2019/04/02	63	407.52	55	400.05	409.00	8	8,873	0.09%
2019/04/01	13	391.23	20	395.30	396.50	-7	8,692	-0.08%
2019/03/29	25	348.52	26	338.73	360.50	-1	8,477	-0.01%
2019/03/28	21	331.76	17	331.24	328.00	4	8,490	0.05%
2019/03/27	0	0.00	11	338.00	336.00	-11	8,476	-0.13%
2019/03/26	18	339.14	5	336.20	342.00	13	8,481	0.15%
2019/03/25	1	329.00	5	327.60	325.00	-4	8,393	-0.05%
2019/03/22	2	345.50	4	346.50	338.00	-2	8,321	-0.02%
2019/03/21	10	347.45	6	344.83	348.50	4	8,258	0.05%
2019/03/20	5	345.60	6	350.67	344.00	-1	8,210	-0.01%
2019/03/19	19	348.87	19	346.34	353.00	0	8,154	0.00%
2019/03/18	13	357.35	20	353.98	345.00	-7	8,078	-0.09%
2019/03/15	7	352.07	10	350.60	353.00	-3	8,067	-0.04%
2019/03/14	19	342.63	14	345.64	351.50	5	7,993	0.06%
2019/03/13	11	330.27	19	328.47	335.00	-8	7,894	-0.10%
2019/03/12	21	331.62	23	331.22	329.50	-2	7,842	-0.03%
2019/03/11	14	316.82	9	312.89	319.00	5	7,746	0.06%
2019/03/08	9	313.61	9	312.11	314.00	0	7,795	0.00%
2019/03/07	13	318.31	10	321.80	317.00	3	7,748	0.04%
2019/03/06	15	329.13	16	328.41	330.00	-1	7,777	-0.01%
2019/03/05	51	321.81	42	323.89	324.50	9	7,768	0.12%
2019/03/04	15	323.03	13	324.85	310.00	2	7,597	0.03%
2019/02/27	2	309.00	2	317.25	320.00	0	7,506	0.00%
2019/02/26	10	315.55	22	316.59	310.00	-12	7,458	-0.16%
2019/02/25	44	304.23	30	308.62	316.50	14	7,531	0.19%
2019/02/22	1	281.50	13	287.38	288.00	-12	7,291	-0.16%
2019/02/21	7	285.79	17	286.29	286.00	-10	7,272	-0.14%
2019/02/20	32	285.08	45	282.62	282.50	-13	7,163	-0.18%
2019/02/19	51	263.26	27.2	270.30	273.00	23.8	6,942	0.34%
2019/02/18	15	244.23	14	246.71	248.50	1	6,742	0.01%
2019/02/15	2	231.00	2	237.00	226.00	0	6,734	0.00%
2019/02/14	3	239.50	1	239.50	239.00	2	6,802	0.03%
2019/02/13	15	243.60	40	240.94	237.00	-25	6,941	-0.36%
2019/02/12	10	241.00	1	241.00	241.00	9	7,012	0.13%
2019/02/11	9	235.89	31	230.98	241.00	-22	7,180	-0.31%
2019/01/30	44	230.59	7	232.14	226.00	37	7,493	0.49%
2019/01/29	13	221.92	26	223.38	225.50	-13	7,628	-0.17%
2019/01/28	7	220.07	7	221.93	222.00	0	7,698	0.00%
2019/01/25	6	216.42	6	221.17	219.00	0	7,921	0.00%
2019/01/24	13	218.81	5	213.50	213.50	8	7,971	0.10%
2019/01/23	6	213.33	6	217.50	218.50	0	8,048	0.00%
2019/01/22	0	0.00	14	217.71	217.00	-14	8,133	-0.17%
2019/01/21	14	217.61	5	220.50	215.00	9	8,151	0.11%
2019/01/18	8	206.50	26	215.94	217.50	-18	8,066	-0.22%
2019/01/17	10	205.50	10	198.00	198.00	0	8,045	0.00%
2019/01/16	10	199.50	20	201.13	202.00	-10	8,166	-0.12%
2019/01/15	20	198.75	20	198.13	201.00	0	8,231	0.00%
2019/01/14	10	196.80	5	197.00	197.00	5	8,349	0.06%
2019/01/11	8	199.44	3	195.33	194.00	5	8,486	0.06%
2019/01/10	9	190.44	9	191.44	194.50	0	8,483	0.00%
2019/01/09	9	183.44	10	190.75	190.00	-1	8,462	-0.01%
2019/01/08	12	176.83	14	176.86	178.00	-2	8,422	-0.02%
2019/01/07	9	171.50	9	173.78	174.00	0	8,440	0.00%
2019/01/04	5	163.90	5	165.60	165.00	0	8,482	0.00%
2019/01/03	5	175.10	5	171.90	172.50	0	8,447	0.00%
2019/01/02	5	184.80	4	181.25	178.50	1	8,528	0.01%
2018/12/28	2	186.50	1	187.50	185.00	1	8,564	0.01%
2018/12/27	5	191.00	5	189.00	189.00	0	8,665	0.00%
2018/12/26	12	194.00	5	184.00	184.00	7	8,743	0.08%
2018/12/25	8	188.31	8	191.56	193.00	0	8,815	0.00%
2018/12/24	6	193.75	6	195.50	195.50	0	8,742	0.00%
2018/12/22	5	197.00	0	0.00	195.00	5	8,736	0.06%
2018/12/21	18	195.83	17	198.35	201.50	1	8,795	0.01%
2018/12/20	7	206.71	0	0.00	203.50	7	8,721	0.08%
2018/12/19	5	210.70	7	206.50	206.50	-2	8,732	-0.02%
2018/12/18	5	201.50	5	204.00	204.00	0	8,736	0.00%
2018/12/17	7	201.93	12	204.71	205.00	-5	8,854	-0.06%
2018/12/14	5	199.40	1	196.50	202.50	4	8,907	0.04%
2018/12/13	9	205.28	7	203.64	202.50	2	8,922	0.02%
2018/12/12	4	205.38	4	204.63	205.00	0	8,982	0.00%
2018/12/11	14.1	199.46	17	198.76	198.50	-3	9,006	-0.03%
2018/12/10	10	195.80	9	194.50	196.00	1	9,045	0.01%
2018/12/07	10	205.25	11	205.09	204.00	-1	9,048	-0.01%
2018/12/06	16	208.25	40	206.00	200.00	-24	9,049	-0.27%
2018/12/05	16	217.53	12	217.79	218.00	4	9,033	0.04%
2018/12/04	15	229.20	1	232.50	225.00	14	9,052	0.15%
2018/12/03	9	234.17	25	237.04	239.50	-16	8,971	-0.18%
2018/11/30	7	217.43	12	217.08	218.50	-5	8,906	-0.06%
2018/11/29	48	219.02	21	218.52	211.50	27	8,816	0.31%
2018/11/28	11	209.86	9	211.67	211.50	2	8,686	0.02%
2018/11/27	18	203.78	21	207.67	207.00	-3	8,602	-0.03%
2018/11/26	10	201.40	3	201.33	200.00	7	8,479	0.08%
2018/11/23	9	202.33	9	200.83	196.00	0	8,421	0.00%
2018/11/22	3	215.00	5	219.00	207.50	-2	8,323	-0.02%
2018/11/21	7	192.57	5	198.50	199.50	2	8,129	0.02%
2018/11/20	5	193.00	5	195.00	195.00	0	8,130	0.00%
2018/11/19	8	193.69	10	196.35	198.00	-2	8,108	-0.02%
2018/11/16	11	198.00	11	193.59	192.50	0	8,102	0.00%
2018/11/15	14	189.14	14	189.18	195.00	0	8,036	0.00%
2018/11/14	21	194.64	20	194.50	191.00	1	8,017	0.01%
2018/11/13	16.1	188.12	15	191.00	193.50	1.1	7,972	0.01%
2018/11/12	25	203.04	25	199.52	198.00	0	7,923	0.00%
2018/11/09	12	208.04	14	208.00	209.50	-2	7,860	-0.03%
2018/11/08	22	219.55	31	216.18	210.00	-9	7,800	-0.12%
2018/11/07	57	202.77	50	196.86	216.00	7	7,692	0.09%
2018/11/06	27	214.56	19	214.26	196.50	8	7,419	0.11%
2018/11/05	35	217.09	34	216.54	218.00	1	7,174	0.01%
2018/11/02	41	226.30	32	221.98	220.00	9	7,164	0.13%
2018/11/01	10	208.85	17	219.00	220.00	-7	6,992	-0.10%
2018/10/31	16	204.22	10	200.00	200.00	6	6,914	0.09%
2018/10/30	27	202.41	27	201.96	197.00	0	6,872	0.00%
2018/10/29	28	202.61	27	205.02	209.50	1	6,826	0.01%
2018/10/26	19	211.92	22	210.11	208.50	-3	6,785	-0.04%
2018/10/25	27	210.02	23	207.61	208.00	4	6,721	0.06%
2018/10/24	9	224.78	12	227.00	225.00	-3	6,621	-0.05%
2018/10/23	28	224.20	29	220.22	220.00	-1	6,546	-0.02%
2018/10/22	26	228.63	20	229.50	224.50	6	6,494	0.09%
2018/10/19	18	226.44	18	213.75	233.00	0	6,403	0.00%
2018/10/18	5	224.00	5	221.90	222.00	0	6,255	0.00%
2018/10/17	5	235.90	5	236.40	234.50	0	6,209	0.00%
2018/10/16	2	230.50	2	232.50	231.50	0	6,267	0.00%
2018/10/15	1	234.00	1	231.00	239.00	0	6,285	0.00%
2018/10/12	3	238.83	3	239.83	232.00	0	6,295	0.00%
2018/10/11	4	232.38	4	236.75	229.50	0	6,254	0.00%
2018/10/09	7	245.07	9	248.17	255.00	-2	6,277	-0.03%
2018/10/08	2	253.50	2	257.00	253.50	0	6,215	0.00%
2018/10/05	2	265.50	2	270.00	263.00	0	6,247	0.00%
2018/10/04	4	284.13	4	279.63	287.50	0	6,207	0.00%
2018/10/03	3.1	304.89	3	300.67	285.50	0.1	6,163	0.00%
2018/09/28	2	317.25	2	322.75	317.00	0	6,263	0.00%
2018/09/27	3	320.67	3	322.17	319.00	0	6,297	0.00%
2018/09/26	0	0.00	2	320.25	323.00	-2	6,242	-0.03%
2018/09/25	3	311.83	3	311.33	312.00	0	6,229	0.00%
2018/09/21	9	299.61	9	297.44	300.00	0	6,230	0.00%
2018/09/20	5	302.80	3	305.83	306.50	2	6,185	0.03%
2018/09/19	2	310.00	1	315.00	306.50	1	6,282	0.02%
2018/09/18	3	312.83	3	316.17	313.00	0	6,336	0.00%
2018/09/17	12	334.71	9	323.33	335.50	3	6,335	0.05%
2018/09/14	1	338.00	2	339.50	338.00	-1	6,328	-0.02%
2018/09/13	17	331.88	18	337.11	329.50	-1	6,324	-0.02%
2018/09/12	4	345.63	4	347.75	346.50	0	6,318	0.00%
2018/09/10	2	345.50	3	354.00	336.00	-1	6,425	-0.02%
2018/09/06	1	384.00	1	371.00	384.00	0	6,530	0.00%
2018/09/04	2	373.50	2	379.50	383.50	0	6,736	0.00%
2018/09/03	3	374.50	4	385.75	366.00	-1	6,890	-0.01%
2018/08/30	1	406.50	0	0.00	400.00	1	6,931	0.01%
2018/08/29	1	407.50	4	410.13	410.50	-3	7,033	-0.04%
2018/08/28	5	412.90	1	414.50	412.50	4	7,129	0.06%
2018/08/27	2	401.50	2	404.75	405.00	0	7,237	0.00%
2018/08/23	0	0.00	1	395.00	388.00	-1	7,422	-0.01%
2018/08/22	1	389.50	0	0.00	387.00	1	7,499	0.01%
2018/08/21	2	381.75	5	384.60	395.00	-3	7,592	-0.04%
2018/08/20	0	0.00	2	373.25	376.00	-2	7,701	-0.03%
2018/08/17	2	389.75	2	384.00	381.50	0	7,808	0.00%
2018/08/16	4	386.13	5	377.00	384.00	-1	8,003	-0.01%
2018/08/15	7	371.36	7	366.07	379.00	0	8,127	0.00%
2018/08/14	2	371.00	0	0.00	375.00	2	8,380	0.02%
2018/08/13	14.1	375.14	15	391.53	371.50	-1	8,466	-0.01%
2018/08/10	6	409.33	6	406.42	403.50	0	8,407	0.00%
2018/08/09	17	411.12	17	409.03	412.00	0	8,436	0.00%
2018/08/08	3	428.67	3	422.83	414.50	0	8,373	0.00%
2018/08/07	5	432.20	5	440.00	440.00	0	8,350	0.00%
2018/08/06	9	426.11	11	430.73	426.50	-2	8,471	-0.02%
2018/08/03	5	449.00	5	439.50	439.50	0	8,485	0.00%
2018/08/02	11	452.32	10	456.50	441.50	1	8,454	0.01%
2018/08/01	8	479.63	13	481.73	471.50	-5	8,453	-0.06%
2018/07/31	11	477.73	5	480.60	483.50	6	8,453	0.07%
2018/07/30	4	484.25	6	472.67	476.50	-2	8,615	-0.02%
2018/07/27	4	481.25	4	485.50	488.00	0	8,694	0.00%
2018/07/26	6	490.50	5	478.80	475.50	1	8,716	0.01%
2018/07/25	1	481.00	4	476.25	481.00	-3	8,765	-0.03%
2018/07/24	6	481.58	4	469.13	482.50	2	8,867	0.02%
2018/07/23	2	471.25	4	479.13	472.50	-2	8,844	-0.02%
2018/07/20	4	498.38	6	494.83	498.00	-2	8,845	-0.02%
2018/07/19	5	487.20	1	486.00	486.00	4	8,780	0.05%
2018/07/18	3	486.67	4	478.50	480.00	-1	8,807	-0.01%
2018/07/17	3	497.83	8	495.88	491.50	-5	8,803	-0.06%
2018/07/16	12	505.42	10	509.00	496.00	2	8,821	0.02%
2018/07/13	7	513.71	2	513.50	515.00	5	8,829	0.06%
2018/07/12	1	482.00	6	476.58	493.00	-5	8,948	-0.06%
2018/07/11	6	483.33	11	479.55	468.00	-5	9,132	-0.05%
2018/07/10	11	482.73	1	472.00	483.00	10	9,265	0.11%
2018/07/09	1	470.00	1	441.00	441.00	0	9,371	0.00%
2018/07/06	3	425.67	3	431.33	460.00	0	9,430	0.00%
2018/07/05	3	445.83	2	436.50	427.50	1	9,529	0.01%
2018/07/03	2	475.00	5	466.60	459.00	-3	9,590	-0.03%
2018/07/02	4	483.75	3	473.83	471.50	1	9,602	0.01%
2018/06/29	2	468.00	3	469.83	478.50	-1	9,542	-0.01%
2018/06/28	8	471.38	5	466.50	453.50	3	9,468	0.03%
2018/06/27	3	495.67	1.2	494.57	464.50	1.9	9,363	0.02%
2018/06/26	3	475.33	3	473.67	487.00	0	9,445	0.00%
2018/06/25	3	496.83	6	488.58	480.50	-3	9,483	-0.03%
2018/06/22	6	502.50	4	495.50	490.00	2	9,561	0.02%
2018/06/20	6	524.67	10	524.60	531.00	-4	9,699	-0.04%
2018/06/19	2	532.50	3	537.67	530.00	-1	9,747	-0.01%
2018/06/15	5	552.80	6	547.00	555.00	-1	9,803	-0.01%
2018/06/14	1	536.00	1	544.97	530.00	0	9,680	0.00%
2018/06/13	11	533.45	9	533.78	554.00	2	9,603	0.02%
2018/06/12	3	500.00	6	505.00	512.00	-3	9,598	-0.03%
2018/06/11	6	484.25	6	486.83	488.00	0	9,538	0.00%
2018/06/08	6	477.83	6	470.17	458.50	0	9,340	0.00%
2018/06/07	2	472.50	0	0.00	469.00	2	9,285	0.02%
2018/06/06	5	481.60	6	473.83	470.50	-1	9,237	-0.01%
2018/06/05	8	466.25	10	467.90	477.50	-2	9,155	-0.02%
2018/06/04	3	475.67	2	475.25	458.00	1	9,031	0.01%
2018/06/01	9	459.61	8	459.56	468.00	1	8,903	0.01%
2018/05/31	8	465.94	12	465.88	448.00	-4	8,808	-0.05%
2018/05/30	3	440.83	2	442.50	458.00	1	8,669	0.01%
2018/05/29	1	444.00	1	436.00	436.00	0	8,553	0.00%
2018/05/28	9	472.50	8	468.06	452.00	1	8,438	0.01%
2018/05/25	12	461.25	15	463.73	455.00	-3	8,313	-0.04%
2018/05/24	9	453.06	17	442.82	462.00	-8	8,131	-0.10%
2018/05/23	24	432.44	24	436.67	430.50	0	7,872	0.00%
2018/05/22	13	423.46	5	414.20	426.00	8	7,649	0.10%
2018/05/21	4	379.63	5	390.30	396.00	-1	7,341	-0.01%
2018/05/18	2	368.75	0	0.00	360.00	2	7,160	0.03%
2018/05/17	0	0.00	1	379.00	366.00	-1	7,199	-0.01%
2018/05/16	8	373.81	8	371.00	369.50	0	7,201	0.00%
2018/05/15	1	372.00	1	376.00	372.00	0	7,211	0.00%
2018/05/14	3	380.83	2	380.50	381.00	1	7,210	0.01%
2018/05/11	10	384.00	11	376.86	371.00	-1	7,062	-0.01%
2018/05/10	2	377.25	3	374.67	372.50	-1	7,012	-0.01%
2018/05/09	13	373.46	11	370.77	373.00	2	7,094	0.03%
2018/05/08	0	0.00	1	366.50	363.00	-1	6,987	-0.01%
2018/05/07	4	378.38	4	379.75	371.00	0	6,920	0.00%
2018/05/04	29	342.50	19	360.79	362.00	10	6,744	0.15%
2018/05/03	1	345.00	11	333.00	332.50	-10	6,614	-0.15%
2018/05/02	6	352.42	8	350.81	343.00	-2	6,615	-0.03%
2018/04/30	7	347.71	5	347.60	352.00	2	6,551	0.03%
2018/04/27	3	327.50	1	327.00	330.00	2	6,451	0.03%
2018/04/26	11	360.00	12	340.42	323.50	-1	6,430	-0.02%
2018/04/25	7	357.64	6	355.33	352.50	1	6,328	0.02%
2018/04/24	2	360.50	3	366.67	351.00	-1	6,296	-0.02%
2018/04/23	14	367.79	19	358.97	351.00	-5	6,216	-0.08%
2018/04/20	5	381.10	4	373.25	368.00	1	6,189	0.02%
2018/04/19	8	390.06	6	392.00	388.00	2	6,190	0.03%
2018/04/18	4	381.88	2	382.50	384.50	2	6,269	0.03%
2018/04/17	9	413.83	13	414.81	388.00	-4	6,043	-0.07%
2018/04/16	8	388.63	6	398.17	407.00	2	5,798	0.03%
2018/04/13	4	363.50	6	362.83	370.00	-2	5,742	-0.03%
2018/04/12	4	346.00	3	350.50	350.00	1	5,665	0.02%
2018/04/11	7	342.64	5	345.00	340.50	2	5,593	0.04%
2018/04/10	4	329.63	5	332.80	339.50	-1	5,379	-0.02%
2018/04/03	14	295.93	14	298.21	309.00	0	5,425	0.00%
2018/04/02	1	305.00	15	305.00	300.50	-14	5,461	-0.26%
2018/03/31	16	310.41	18	311.14	308.50	-2	5,527	-0.04%
2018/03/30	20	303.80	16	303.72	308.00	4	5,568	0.07%
2018/03/29	4	312.75	4	309.50	303.50	0	5,660	0.00%
2018/03/28	17	308.65	16	303.25	307.00	1	5,612	0.02%
2018/03/27	4	305.50	18	307.08	300.50	-14	5,526	-0.25%
2018/03/26	34	300.49	25	290.90	301.00	9	5,436	0.17%
2018/03/23	20	271.80	22	269.39	285.00	-2	5,268	-0.04%
2018/03/22	25	280.54	20	284.10	280.00	5	5,330	0.09%
2018/03/21	3	262.33	20	271.90	274.00	-17	5,272	-0.32%
2018/03/20	13	250.00	12	255.21	249.50	1	5,218	0.02%
2018/03/19	12	258.42	29	260.03	257.50	-17	5,274	-0.32%
2018/03/16	15	267.47	8	263.50	260.50	7	5,304	0.13%
2018/03/15	1	256.50	1	245.00	260.50	0	5,203	0.00%
2018/03/13	1	236.50	2	234.75	236.00	-1	5,386	-0.02%
2018/03/12	3	230.50	4	232.00	229.50	-1	5,504	-0.02%
2018/03/09	15	233.27	5	232.50	230.00	10	5,698	0.18%
2018/03/07	1	223.00	0	0.00	223.00	1	5,948	0.02%
2018/03/06	1	232.50	2	228.00	231.00	-1	6,161	-0.02%
2018/03/05	2	231.00	0	0.00	231.00	2	6,269	0.03%
2018/03/02	0	0.00	1	239.00	242.00	-1	6,322	-0.02%
2018/03/01	1	241.00	0	0.00	243.50	1	6,400	0.02%
2018/02/27	1	255.00	8	253.63	244.00	-7	6,529	-0.11%
2018/02/23	6	244.50	1	244.50	242.00	5	6,767	0.07%
2018/02/22	0	0.00	1	234.00	241.00	-1	6,997	-0.01%
2018/02/21	1	243.50	0	0.00	238.50	1	7,089	0.01%
2018/02/12	1	228.00	1	233.00	228.00	0	7,100	0.00%
2018/02/08	3	238.00	4	243.38	236.50	-1	7,170	-0.01%
2018/02/07	1	263.50	1	256.00	250.50	0	7,239	0.00%
2018/02/06	7	254.50	2	247.75	247.50	5	7,300	0.07%
2018/02/05	4	274.50	1	275.00	275.00	3	7,278	0.04%
2018/02/02	4	286.38	3	288.67	284.50	1	7,362	0.01%
2018/02/01	22	291.95	16	290.56	290.00	6	7,417	0.08%
2018/01/31	3	277.33	3	277.17	279.50	0	7,463	0.00%
2018/01/30	4	280.13	5	276.80	276.00	-1	7,506	-0.01%
2018/01/29	7	280.29	7	278.71	279.00	0	7,566	0.00%
2018/01/26	8	279.13	9	276.00	274.00	-1	7,700	-0.01%
2018/01/25	22	284.80	16	282.00	277.00	6	7,813	0.08%
2018/01/24	1	278.00	1	279.00	283.00	0	7,961	0.00%
2018/01/23	6	285.00	6	277.50	276.00	0	8,115	0.00%
2018/01/19	4	282.00	1	287.00	282.00	3	8,376	0.04%
2018/01/18	0	0.00	5	291.40	286.00	-5	8,522	-0.06%
2018/01/17	3	287.67	1	289.50	287.00	2	8,647	0.02%
2018/01/16	2	288.00	0	0.00	292.00	2	8,791	0.02%
2018/01/15	1	284.00	2	294.75	284.00	-1	8,859	-0.01%
2018/01/12	3	294.83	2	301.25	294.00	1	8,879	0.01%
2018/01/10	0	0.00	1	282.00	280.00	-1	9,134	-0.01%
2018/01/09	2	289.50	1	288.50	284.00	1	9,232	0.01%
2018/01/08	0	0.00	3	267.00	285.00	-3	9,126	-0.03%
2018/01/05	1	274.50	1	280.00	274.50	0	9,065	0.00%
2018/01/04	1	280.50	1	276.00	280.50	0	9,107	0.00%
2018/01/03	7	280.93	8	277.69	275.50	-1	9,168	-0.01%
2018/01/02	9	275.50	11	272.00	280.00	-2	9,165	-0.02%