玉晶光 (3406)-新光-桃園券商分點個股進出

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
420.0
漲跌
▲5.0
漲幅
+1.20%
成交量
599張
產業
上市光電類股
1030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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/04/22	1.3	420.65	0	0.00	415.00	1.3	2,293	0.06%
2024/04/19	2.1	434.50	3	423.50	424.00	-0.9	2,292	-0.04%
2024/04/18	0	446.00	0.2	447.71	442.00	-0.2	2,298	-0.01%
2024/04/17	2	449.51	0	0.00	447.50	2	2,302	0.09%
2024/04/16	3.2	443.28	4.8	445.18	442.00	-1.6	2,295	-0.07%
2024/04/15	1.4	466.92	2	459.50	458.50	-0.6	2,307	-0.03%
2024/04/12	6	480.23	4	478.88	472.00	2	2,314	0.09%
2024/04/11	1	471.02	2.1	470.79	472.50	-1	2,328	-0.04%
2024/04/10	5	482.90	8	479.94	479.00	-3	2,341	-0.13%
2024/04/09	8.2	482.24	4	478.13	477.00	4.2	2,356	0.18%
2024/04/08	1.1	472.13	2	467.50	468.50	-0.9	2,340	-0.04%
2024/04/03	6.3	481.17	11	483.18	474.00	-4.7	2,345	-0.20%
2024/04/02	5.1	484.50	2	484.50	484.50	3.1	2,324	0.13%
2024/04/01	1.2	489.04	2.7	486.11	489.50	-1.5	2,317	-0.07%
2024/03/29	6.2	499.60	4.1	495.39	496.00	2	2,294	0.09%
2024/03/28	7.1	506.56	8.1	506.92	509.00	-1	2,262	-0.04%
2024/03/27	8.1	502.72	8	502.87	505.00	0.1	2,234	0.00%
2024/03/26	13.2	504.56	13.3	505.49	499.00	-0.1	2,166	0.00%
2024/03/25	10	490.65	11.1	491.82	493.00	-1.1	2,049	-0.05%
2024/03/22	2	478.49	3.1	478.76	482.50	-1.1	2,013	-0.05%
2024/03/21	17.3	472.58	14.1	473.81	476.00	3.3	1,981	0.16%
2024/03/20	5.3	441.47	9.5	455.16	462.50	-4.3	1,906	-0.22%
2024/03/19	0.1	419.00	0.1	419.00	423.00	0	1,900	0.00%
2024/03/18	2.4	424.00	3.1	424.78	428.00	-0.7	1,948	-0.04%
2024/03/15	2.1	420.57	2.8	424.95	417.50	-0.7	1,956	-0.04%
2024/03/14	6.3	414.60	12.9	417.03	418.50	-6.7	1,927	-0.35%
2024/03/13	4	400.76	3.2	398.90	398.50	0.8	1,859	0.04%
2024/03/12	10.2	408.48	10	406.00	408.50	0.2	1,846	0.01%
2024/03/11	1	398.03	0.3	399.33	398.00	0.8	1,843	0.04%
2024/03/08	8.5	400.16	2	401.50	400.00	6.5	1,856	0.35%
2024/03/07	2.2	405.54	1	401.50	401.50	1.2	1,835	0.07%
2024/03/06	1.1	410.08	0	0.00	409.50	1.1	1,837	0.06%
2024/03/05	1.1	417.76	1	425.00	412.00	0.1	1,847	0.00%
2024/03/04	1	425.51	1	429.95	420.50	0	1,858	0.00%
2024/03/01	1	425.95	1.1	427.68	426.00	-0.1	1,876	0.00%
2024/02/29	1.2	422.42	1	424.00	423.50	0.2	1,899	0.01%
2024/02/27	3.1	424.18	3	428.17	427.00	0.1	1,906	0.00%
2024/02/26	4.1	428.87	6.2	421.75	429.00	-2.1	1,939	-0.11%
2024/02/23	2.1	409.79	4	409.63	409.50	-1.9	1,926	-0.10%
2024/02/22	1.8	413.69	1	415.50	415.00	0.8	1,962	0.04%
2024/02/21	2.1	414.72	1	411.50	411.50	1.1	1,991	0.05%
2024/02/20	2	421.18	2.1	413.24	411.00	-0.1	1,988	0.00%
2024/02/19	0	415.00	1.1	419.82	420.00	-1.1	1,947	-0.06%
2024/02/16	0.2	409.00	0.1	408.00	409.00	0.1	1,924	0.01%
2024/02/15	4.3	395.77	5.1	398.81	407.00	-0.8	1,964	-0.04%
2024/02/05	1.1	394.17	0	0.00	392.50	1.1	1,947	0.06%
2024/02/02	2.1	393.50	2	398.00	393.50	0.1	1,941	0.00%
2024/02/01	1	399.00	1.2	396.08	395.00	-0.2	1,941	-0.01%
2024/01/31	1	399.50	0	0.00	400.00	1	1,981	0.05%
2024/01/30	0	402.50	1	399.50	398.50	-1	1,987	-0.05%
2024/01/29	1.1	400.13	1.1	401.70	401.00	-0.1	1,988	0.00%
2024/01/26	0.2	404.50	0	0.00	402.50	0.2	1,995	0.01%
2024/01/25	0.2	403.50	0	0.00	402.00	0.2	2,006	0.01%
2024/01/24	1	408.00	0.1	415.50	406.50	0.9	1,988	0.05%
2024/01/23	5.2	421.36	5	422.50	423.00	0.2	1,957	0.01%
2024/01/22	1	407.55	1.2	410.36	414.00	-0.2	1,903	-0.01%
2024/01/19	4	405.25	5.1	401.82	403.50	-1.1	1,878	-0.06%
2024/01/18	2.1	400.45	0	0.00	402.50	2.1	1,875	0.11%
2024/01/17	7.1	400.22	6	400.92	398.50	1.1	1,874	0.06%
2024/01/16	1.2	402.08	1.1	399.20	401.00	0.1	1,845	0.00%
2024/01/15	1	396.50	0	0.00	394.00	1	1,820	0.05%
2024/01/12	1.1	400.33	4.1	400.95	397.00	-3	1,819	-0.17%
2024/01/11	1	392.00	0	393.00	390.50	1	1,812	0.06%
2024/01/10	1.1	393.20	1	394.50	393.00	0.1	1,815	0.01%
2024/01/09	2	396.19	0	0.00	390.00	2	1,817	0.11%
2024/01/05	5.1	411.85	4	402.75	401.50	1.1	1,794	0.06%
2024/01/04	0.2	422.00	0	0.00	420.50	0.2	1,776	0.01%
2024/01/03	3.1	418.89	3.1	422.33	421.50	0	1,778	0.00%
2024/01/02	1.1	421.93	4.2	423.43	422.00	-3.1	1,771	-0.18%
2023/12/29	2	408.75	3	410.67	420.50	-1	1,771	-0.06%
2023/12/28	2	408.50	4	410.75	407.50	-2	1,760	-0.11%
2023/12/27	2.1	411.98	1	408.00	410.00	1.1	1,754	0.06%
2023/12/26	0	0.00	3	413.67	411.00	-3	1,749	-0.17%
2023/12/25	5	411.70	1	415.50	407.50	4	1,753	0.23%
2023/12/21	2	404.50	0	0.00	406.50	2	1,734	0.12%
2023/12/20	0.1	411.00	1	408.02	409.50	-0.9	1,745	-0.05%
2023/12/19	2	414.75	0.3	414.24	412.50	1.7	1,744	0.10%
2023/12/18	2	423.72	3.4	425.95	421.50	-1.4	1,749	-0.08%
2023/12/15	0	425.00	0.3	427.00	428.00	-0.3	1,753	-0.02%
2023/12/14	12	429.33	13.3	429.45	428.00	-1.3	1,762	-0.07%
2023/12/13	5.1	413.93	6.7	409.15	415.00	-1.6	1,682	-0.10%
2023/12/12	4.1	403.25	1	406.50	403.00	3.1	1,617	0.19%
2023/12/11	1	395.00	1	396.50	395.00	0	1,603	0.00%
2023/12/08	2.1	397.50	3	395.67	395.00	-1	1,616	-0.06%
2023/12/07	2	396.50	6	397.17	393.50	-4	1,621	-0.25%
2023/12/06	3	393.33	2	396.25	393.00	1	1,630	0.06%
2023/12/05	1.1	389.44	1	393.37	397.00	0	1,660	0.00%
2023/12/04	1	393.50	0	0.00	391.00	1	1,652	0.06%
2023/12/01	2	394.75	1.1	395.03	394.50	0.9	1,663	0.06%
2023/11/30	9	401.11	7	402.79	400.00	2	1,664	0.12%
2023/11/29	3.1	406.02	5	407.50	406.50	-1.9	1,662	-0.12%
2023/11/28	5.1	402.37	5	403.90	403.00	0.1	1,630	0.01%
2023/11/27	7	406.64	6.8	406.21	401.50	0.2	1,604	0.01%
2023/11/24	0.1	401.50	3.1	401.66	401.50	-3	1,579	-0.19%
2023/11/23	3.5	397.14	6	400.58	400.00	-2.5	1,582	-0.16%
2023/11/22	2.2	386.30	1	388.04	394.00	1.2	1,519	0.08%
2023/11/21	7.6	396.20	11.1	396.80	396.50	-3.5	1,473	-0.24%
2023/11/20	0	0.00	1	392.61	396.50	-1	1,436	-0.07%
2023/11/17	2	387.50	3	386.83	387.50	-1	1,404	-0.07%
2023/11/16	0	0.00	0.1	384.00	383.50	-0.1	1,399	-0.01%
2023/11/15	5.1	382.51	5	383.00	382.50	0.1	1,401	0.00%
2023/11/14	4.3	382.75	2	382.50	383.50	2.3	1,388	0.16%
2023/11/13	0.4	390.50	0.1	390.50	392.00	0.3	1,353	0.02%
2023/11/10	0	386.00	0.3	386.11	385.50	-0.3	1,358	-0.02%
2023/11/09	0	389.00	0.2	389.00	390.00	-0.2	1,360	-0.02%
2023/11/08	0	376.40	0	0.00	384.00	0	1,376	0.00%
2023/11/07	0	391.00	0	393.00	392.00	0	1,326	0.00%
2023/11/06	0.1	390.00	0.1	390.50	390.50	-0.1	1,338	0.00%
2023/11/03	1	389.49	1	386.00	386.00	0	1,348	0.00%
2023/11/02	1.1	388.14	2	389.75	391.00	-1	1,371	-0.07%
2023/10/31	1.2	386.10	2	384.25	380.50	-0.8	1,423	-0.06%
2023/10/30	1	378.00	1	378.00	377.00	0	1,450	0.00%
2023/10/27	2	376.75	0	0.00	376.00	2	1,489	0.13%
2023/10/26	1	381.48	2	381.00	377.00	-1	1,497	-0.07%
2023/10/19	1.2	375.92	2	378.50	383.50	-0.8	1,544	-0.05%
2023/10/18	1	376.50	0	375.50	375.50	1	1,546	0.06%
2023/10/17	0	382.50	0	0.00	379.50	0	1,557	0.00%
2023/10/16	1	382.51	1	383.50	383.50	0	1,571	0.00%
2023/10/13	0	389.58	1.1	391.89	389.00	-1	1,579	-0.07%
2023/10/12	2	392.48	1.2	390.30	395.00	0.8	1,585	0.05%
2023/10/11	6	385.50	6.1	385.49	385.50	-0.1	1,611	-0.01%
2023/10/06	12	386.79	14	386.96	386.00	-2	1,618	-0.12%
2023/10/05	0.1	381.00	1	383.00	385.00	-0.9	1,644	-0.05%
2023/10/04	4.1	368.23	3.1	370.53	376.00	1	1,682	0.06%
2023/10/03	5	372.40	6	374.08	372.50	-1	1,789	-0.06%
2023/10/02	0.1	373.00	1	374.00	374.00	-0.9	1,869	-0.05%
2023/09/28	2.1	370.04	0	0.00	368.00	2.1	1,979	0.10%
2023/09/27	2	369.25	0	0.00	369.50	2	2,004	0.10%
2023/09/26	0	0.00	1.1	377.02	375.00	-1.1	2,019	-0.05%
2023/09/25	0	0.00	1	380.00	382.00	-1	2,033	-0.05%
2023/09/22	1.1	373.40	1	368.00	374.00	0.1	2,017	0.00%
2023/09/21	3.1	371.48	1	369.00	367.50	2.1	2,002	0.10%
2023/09/20	11.2	383.80	10	384.55	379.50	1.2	1,975	0.06%
2023/09/19	2	400.50	1	386.50	386.50	1	1,967	0.05%
2023/09/18	4.2	399.15	11.3	400.85	394.50	-7.1	1,956	-0.36%
2023/09/15	12	390.96	12	388.50	388.50	0	1,904	0.00%
2023/09/14	0.1	389.50	1	391.50	391.50	-1	1,901	-0.05%
2023/09/13	3	380.00	3	379.00	379.00	0	1,892	0.00%
2023/09/12	2	385.99	1	388.00	388.00	1	1,897	0.05%
2023/09/11	0.2	384.50	0	0.00	383.50	0.2	1,911	0.01%
2023/09/08	2	397.25	1	402.00	390.00	1	1,919	0.05%
2023/09/07	1	392.00	0	0.00	391.00	1	1,899	0.05%
2023/09/06	0.1	395.01	0	0.00	399.50	0.1	1,905	0.01%
2023/09/05	0	0.00	2	397.00	397.00	-2	1,946	-0.10%
2023/09/04	0	0.00	0.2	390.00	390.50	-0.2	1,942	-0.01%
2023/09/01	0	0.00	0.5	386.00	383.50	-0.5	1,961	-0.02%
2023/08/31	0.1	383.50	0	0.00	383.00	0.1	2,121	0.00%
2023/08/30	0	0.00	1	385.00	383.00	-1	2,230	-0.04%
2023/08/29	0	0.00	2.2	387.00	386.00	-2.2	2,247	-0.10%
2023/08/28	0	376.00	0	373.00	377.50	0	2,288	0.00%
2023/08/25	13	372.69	13	375.00	371.50	0	2,319	0.00%
2023/08/24	6	375.50	12	377.92	377.00	-6	2,383	-0.25%
2023/08/23	15	376.20	8	378.63	376.00	7	2,420	0.29%
2023/08/22	8.1	376.50	7	379.29	380.50	1.1	2,431	0.04%
2023/08/21	4.1	375.98	9	375.83	376.00	-5	2,435	-0.20%
2023/08/18	12.1	371.31	7	371.00	371.00	5.1	2,436	0.21%
2023/08/17	3.1	357.22	8	365.13	373.00	-4.9	2,426	-0.20%
2023/08/16	0.1	358.50	2	357.00	360.00	-1.9	2,419	-0.08%
2023/08/15	13.2	368.04	12	364.13	363.50	1.2	2,455	0.05%
2023/08/14	5.4	367.75	5	368.80	365.50	0.4	2,485	0.02%
2023/08/11	2.1	386.84	1	387.00	385.00	1.1	2,482	0.05%
2023/08/10	3.1	388.47	1.1	386.07	384.50	2	2,540	0.08%
2023/08/09	5.3	395.12	6	396.25	395.50	-0.7	2,530	-0.03%
2023/08/08	4	393.25	1	396.00	389.00	3	2,519	0.12%
2023/08/07	7.1	384.37	6	384.92	383.00	1.1	2,489	0.04%
2023/08/04	6.3	396.59	1	400.50	390.00	5.3	2,466	0.22%
2023/08/02	12	406.75	13.4	400.55	406.50	-1.4	2,430	-0.06%
2023/08/01	0	397.50	0.2	401.00	402.00	-0.1	2,387	-0.01%
2023/07/31	0	0.00	1	396.00	392.50	-1	2,352	-0.04%
2023/07/28	0.2	392.50	0	0.00	391.50	0.2	2,347	0.01%
2023/07/27	1	389.00	0	0.00	390.50	1	2,354	0.04%
2023/07/26	0.1	395.55	0	0.00	395.00	0.1	2,348	0.00%
2023/07/25	0.2	398.00	0	0.00	395.50	0.2	2,339	0.01%
2023/07/24	1.3	390.51	6	395.75	392.50	-4.7	2,342	-0.20%
2023/07/21	2.1	391.40	0	0.00	391.50	2.1	2,337	0.09%
2023/07/20	6	397.83	2	398.25	397.00	4	2,339	0.17%
2023/07/19	8	402.56	59	403.03	403.00	-51	2,321	-2.20%
2023/07/18	5.1	399.42	4	403.11	397.00	1.1	2,320	0.05%
2023/07/17	1	403.00	1	406.00	401.50	0	2,313	0.00%
2023/07/14	30.1	402.99	5	404.91	403.00	25	2,300	1.09%
2023/07/13	3.4	418.97	1.2	414.82	414.00	2.2	2,248	0.10%
2023/07/12	6.1	422.63	6	420.35	417.50	0.1	2,242	0.00%
2023/07/11	17.2	423.04	51.7	421.38	426.00	-34.5	2,216	-1.55%
2023/07/10	10.1	426.07	10.1	424.81	420.50	0	2,188	0.00%
2023/07/07	13.4	408.38	13	411.19	415.00	0.4	2,097	0.02%
2023/07/06	8.6	416.25	7.1	413.45	406.50	1.4	2,017	0.07%
2023/07/05	2.1	404.49	4.4	407.56	403.00	-2.3	1,904	-0.12%
2023/07/04	1.1	403.52	3	403.17	404.50	-2	1,877	-0.10%
2023/07/03	3.1	400.00	4	402.87	399.50	-1	1,871	-0.05%
2023/06/30	7	396.07	6	396.00	396.00	1	1,887	0.06%
2023/06/29	0.1	397.50	1	397.00	397.00	-1	1,897	-0.05%
2023/06/28	0.1	396.00	0	0.00	395.50	0.1	1,902	0.00%
2023/06/27	1.5	400.75	1	402.50	394.50	0.5	1,916	0.03%
2023/06/26	2.1	396.36	3.2	399.63	399.50	-1.1	1,925	-0.06%
2023/06/21	1	390.05	0	0.00	389.50	1	1,964	0.05%
2023/06/20	0	398.50	0	0.00	394.50	0	1,976	0.00%
2023/06/19	1.2	395.27	1	398.00	398.50	0.2	1,988	0.01%
2023/06/16	11.1	397.65	13.2	400.34	397.50	-2.2	1,993	-0.11%
2023/06/15	13	396.77	11	396.68	397.50	2	1,975	0.10%
2023/06/14	3.1	403.43	1.1	398.36	401.00	2	1,967	0.10%
2023/06/13	13.2	396.96	12	399.46	397.00	1.1	1,969	0.06%
2023/06/12	2.2	399.98	3.2	398.56	398.50	-1	1,987	-0.05%
2023/06/09	11	393.14	19.4	395.31	399.00	-8.4	1,979	-0.43%
2023/06/08	7.1	388.59	5.1	387.62	387.50	2	1,948	0.10%
2023/06/07	11.3	390.80	10	390.30	389.50	1.3	1,958	0.07%
2023/06/06	47.1	396.15	22.3	394.58	388.00	24.8	1,946	1.28%
2023/06/05	7.1	419.41	13.3	420.40	421.50	-6.2	1,844	-0.34%
2023/06/02	7	404.21	10	402.76	400.50	-3	1,810	-0.17%
2023/06/01	14	411.96	13.1	415.61	406.00	0.9	1,913	0.05%
2023/05/31	8	407.87	9	409.39	408.00	-1	1,902	-0.05%
2023/05/30	2	407.75	14	409.21	408.50	-12	1,888	-0.64%
2023/05/29	2.2	400.45	2	400.00	400.00	0.2	1,833	0.01%
2023/05/26	18	391.31	7.2	390.68	389.00	10.8	1,804	0.60%
2023/05/25	16.1	395.94	2	396.00	396.00	14.1	1,827	0.77%
2023/05/24	0.4	392.93	2	392.25	393.50	-1.7	1,845	-0.09%
2023/05/23	2.2	394.36	0	392.00	393.50	2.1	1,897	0.11%
2023/05/22	3.2	388.35	1.1	389.71	390.00	2.1	1,895	0.11%
2023/05/19	6.3	393.42	3.2	398.61	390.00	3.1	1,890	0.17%
2023/05/18	1.2	396.44	7.3	399.61	399.50	-6.1	1,861	-0.33%
2023/05/17	1.1	396.88	0	0.00	393.50	1.1	1,872	0.06%
2023/05/16	7.1	396.41	11.4	397.42	394.00	-4.3	1,903	-0.23%
2023/05/15	1.1	382.03	3	383.33	384.50	-1.9	1,848	-0.10%
2023/05/12	0.1	381.31	0	0.00	381.00	0.1	1,856	0.01%
2023/05/11	0	378.50	0	0.00	377.00	0	1,862	0.00%
2023/05/10	0.1	377.50	0	0.00	378.00	0.1	1,878	0.01%
2023/05/09	0.1	380.50	0.1	380.00	378.50	0	1,885	0.00%
2023/05/08	0	383.50	0	383.50	383.00	0	1,887	0.00%
2023/05/04	0.2	379.98	0	0.00	378.00	0.2	1,919	0.01%
2023/05/02	7	377.57	3	377.00	378.00	4	1,956	0.20%
2023/04/26	1	355.00	0	0.00	361.50	1	1,996	0.05%
2023/04/25	2	361.96	3	365.50	356.00	-1	2,046	-0.05%
2023/04/24	2	371.00	2	373.00	371.00	0	2,037	0.00%
2023/04/21	1	379.97	0	0.00	371.00	1	2,062	0.05%
2023/04/20	1.1	385.04	2	384.00	382.00	-0.9	2,080	-0.04%
2023/04/19	2.1	388.79	2	388.75	387.50	0.1	2,118	0.01%
2023/04/18	6	392.67	3.1	394.02	390.00	2.9	2,174	0.13%
2023/04/17	5.1	391.57	5	394.21	393.00	0.1	2,183	0.00%
2023/04/14	2	389.75	2	389.25	389.00	0	2,211	0.00%
2023/04/13	3.3	395.23	2.2	390.96	390.00	1.1	2,213	0.05%
2023/04/12	0	394.00	4	393.50	392.50	-4	2,204	-0.18%
2023/04/11	1	385.50	0	0.00	383.00	1	2,215	0.05%
2023/04/07	0	0.00	2	383.50	381.50	-2	2,253	-0.09%
2023/04/06	2.1	385.68	6.5	381.14	386.00	-4.4	2,246	-0.20%
2023/03/31	7.1	386.39	0	0.00	385.50	7.1	2,234	0.32%
2023/03/30	1.1	394.00	0.1	393.41	394.00	0.9	2,210	0.04%
2023/03/28	2.1	384.63	0	0.00	385.00	2.1	2,255	0.09%
2023/03/27	1	390.51	1	389.50	388.00	0	2,311	0.00%
2023/03/24	9	399.11	2	412.25	395.00	7	2,310	0.30%
2023/03/23	4.4	402.32	2.2	401.41	403.00	2.2	2,254	0.10%
2023/03/22	2	397.25	2	399.50	395.50	0	2,258	0.00%
2023/03/21	3	396.17	2	397.25	395.50	1	2,256	0.04%
2023/03/20	1	390.50	0	0.00	392.00	1	2,265	0.04%
2023/03/17	4	391.13	3	389.83	393.00	1	2,298	0.04%
2023/03/16	5	385.60	2	383.00	383.00	3	2,315	0.13%
2023/03/15	1	394.00	5	395.10	392.00	-4	2,336	-0.17%
2023/03/14	0	388.00	0	0.00	387.50	0	2,326	0.00%
2023/03/13	0	381.00	3	381.83	387.50	-3	2,341	-0.13%
2023/03/10	6.1	389.27	0	0.00	389.00	6.1	2,342	0.26%
2023/03/09	1	405.00	2.3	402.71	400.50	-1.3	2,365	-0.05%
2023/03/08	9.3	405.94	3	409.33	403.50	6.3	2,406	0.26%
2023/03/07	7.1	419.91	3	422.33	416.00	4.1	2,376	0.17%
2023/03/06	17	427.24	7.1	425.14	420.50	9.9	2,325	0.43%
2023/03/03	2	403.50	2	405.99	402.50	0	2,236	0.00%
2023/03/02	0.2	396.77	0	0.00	399.50	0.2	2,249	0.01%
2023/03/01	2	388.50	1	390.50	394.50	1	2,397	0.04%
2023/02/24	2.1	389.05	1	395.50	389.00	1.1	2,430	0.04%
2023/02/23	2	397.50	5	398.20	393.00	-3	2,465	-0.12%
2023/02/22	2	390.50	0	0.00	391.00	2	2,505	0.08%
2023/02/21	1	399.00	0	401.00	394.50	1	2,647	0.04%
2023/02/20	0	390.00	0	0.00	389.00	0	2,677	0.00%
2023/02/16	4	392.50	1	391.50	391.50	3	2,863	0.10%
2023/02/15	0	0.00	1	392.00	392.00	-1	2,959	-0.03%
2023/02/14	1	388.50	4	384.13	388.00	-3	2,976	-0.10%
2023/02/13	0	0.00	2	372.75	370.50	-2	2,951	-0.07%
2023/02/10	2	375.00	2	376.25	372.50	0	3,003	0.00%
2023/02/09	3	375.33	1	375.00	374.00	2	3,046	0.07%
2023/02/08	1	381.50	1.1	383.86	381.00	-0.1	3,101	0.00%
2023/02/07	1	375.50	4	376.38	377.00	-3	3,120	-0.10%
2023/02/06	1	371.00	7	372.64	373.50	-6	3,149	-0.19%
2023/02/03	3	378.33	2	376.50	378.00	1	3,189	0.03%
2023/02/02	1	376.50	4	379.13	380.00	-3	3,248	-0.09%
2023/02/01	5	371.10	5.1	372.49	374.00	-0.1	3,330	0.00%
2023/01/31	1	363.00	0	0.00	365.50	1	3,341	0.03%
2023/01/30	0	0.00	1.1	355.94	360.00	-1.1	3,372	-0.03%
2023/01/17	4	345.63	1	347.00	345.00	3	3,373	0.09%
2023/01/16	1	342.50	4	348.87	348.50	-3	3,383	-0.09%
2023/01/13	16	339.78	15	340.33	342.50	1	3,417	0.03%
2023/01/12	7	355.07	2	350.50	349.50	5	3,416	0.15%
2023/01/11	7	357.07	10.1	356.50	354.50	-3.1	3,453	-0.09%
2023/01/10	5	353.73	5	353.30	352.50	0	3,495	0.00%
2023/01/09	3	352.67	6	355.08	360.50	-3	3,543	-0.08%
2023/01/06	22.1	347.94	18	350.42	350.50	4.1	3,579	0.11%
2023/01/05	3	365.33	1	365.97	364.50	2	3,575	0.06%
2023/01/04	2	360.50	4	357.14	360.00	-2	3,612	-0.06%
2023/01/03	0	338.00	3	343.00	349.00	-3	3,617	-0.08%
2022/12/30	7	342.00	1	338.00	335.50	6	3,666	0.16%
2022/12/29	4	339.12	4	342.88	343.50	0	3,710	0.00%
2022/12/28	4	351.26	3	350.00	346.00	1	3,750	0.03%
2022/12/26	1	364.00	1	362.00	363.50	0	3,826	0.00%
2022/12/23	1	363.98	1	361.00	364.00	0	3,959	0.00%
2022/12/22	2	370.98	2	368.75	366.50	0	4,089	0.00%
2022/12/21	3	367.00	3	367.50	366.00	0	4,201	0.00%
2022/12/20	4	370.88	3	371.00	367.00	1	4,226	0.02%
2022/12/19	7	359.36	7	365.36	376.00	0	4,268	0.00%
2022/12/16	2	374.00	1	376.00	372.00	1	4,244	0.02%
2022/12/15	0	386.00	0.1	385.00	384.50	-0.1	4,252	0.00%
2022/12/14	0	0.00	3.2	380.98	383.50	-3.2	4,272	-0.08%
2022/12/09	7.3	375.00	12	369.83	366.50	-4.8	4,289	-0.11%
2022/12/08	7.1	379.50	4	377.00	375.00	3.1	4,302	0.07%
2022/12/07	6.1	385.29	10	384.31	383.00	-4	4,320	-0.09%
2022/12/06	3.1	395.17	5	400.40	394.50	-1.9	4,334	-0.04%
2022/12/05	3	406.16	4	404.75	402.00	-1	4,359	-0.02%
2022/12/02	4.1	402.60	6	401.67	403.50	-2	4,529	-0.04%
2022/12/01	3	402.50	5.1	403.81	400.50	-2.1	4,611	-0.05%
2022/11/30	10	398.45	12	397.08	393.50	-2	4,754	-0.04%
2022/11/29	4	393.00	4	391.25	394.50	0	4,806	0.00%
2022/11/28	2	392.50	2.1	396.21	395.50	-0.1	4,914	0.00%
2022/11/25	10	393.74	6	394.15	391.50	4	5,037	0.08%
2022/11/24	7	400.64	5	400.50	400.50	2	5,143	0.04%
2022/11/23	26	406.73	22	406.98	398.50	4	5,217	0.08%
2022/11/22	6	389.42	6	390.00	395.00	0	5,094	0.00%
2022/11/21	11	390.73	7	391.21	388.00	4	5,134	0.08%
2022/11/18	8.1	391.30	6	388.25	387.00	2.1	5,114	0.04%
2022/11/17	17.1	388.07	18.1	389.02	392.50	-1	5,053	-0.02%
2022/11/16	4.1	367.32	7	369.57	371.00	-2.9	4,898	-0.06%
2022/11/15	10	364.90	9	364.00	370.50	1	4,830	0.02%
2022/11/14	8	350.13	15	351.10	353.00	-7	4,741	-0.15%
2022/11/11	13	340.08	7.2	344.36	341.00	5.8	4,703	0.12%
2022/11/10	4	327.50	4	328.25	330.00	0	4,640	0.00%
2022/11/09	2	326.50	4	327.38	327.50	-2	4,641	-0.04%
2022/11/08	3.1	321.41	4.1	322.80	320.50	-0.9	4,736	-0.02%
2022/11/07	3.4	321.84	2	320.25	322.50	1.4	4,727	0.03%
2022/11/04	1.2	314.86	1	316.48	322.50	0.2	4,780	0.00%
2022/11/03	2.1	303.70	2	304.75	310.50	0.1	4,830	0.00%
2022/11/02	1.4	306.58	3	307.50	307.00	-1.6	4,823	-0.03%
2022/11/01	3	302.35	2.1	304.53	302.00	0.9	4,853	0.02%
2022/10/31	2	297.25	5.4	299.89	300.50	-3.4	4,858	-0.07%
2022/10/28	11.4	284.76	10	285.65	284.00	1.4	4,819	0.03%
2022/10/27	1	293.12	3	296.50	299.00	-2	4,754	-0.04%
2022/10/26	4	290.38	2	290.50	288.00	2	4,755	0.04%
2022/10/25	11	293.91	11	295.55	292.00	0	4,730	0.00%
2022/10/24	5	299.80	4.6	302.26	297.00	0.4	4,778	0.01%
2022/10/21	7.3	296.48	6	295.33	292.00	1.3	4,874	0.03%
2022/10/20	6.5	302.14	4	300.63	301.00	2.5	4,859	0.05%
2022/10/19	3	314.50	3	315.50	311.00	0	4,832	0.00%
2022/10/18	1	325.00	1	329.00	316.00	0	4,816	0.00%
2022/10/17	7	314.21	11	315.27	316.50	-4	4,800	-0.08%
2022/10/14	8	332.38	2.1	340.11	328.50	6	4,769	0.12%
2022/10/13	5	336.40	8	328.38	324.50	-3	4,763	-0.06%
2022/10/12	3	343.49	3	345.83	343.00	0	4,748	0.00%
2022/10/11	4	348.38	6.1	347.63	343.00	-2.1	4,774	-0.04%
2022/10/07	7.1	366.93	3	370.82	363.00	4.1	4,848	0.08%
2022/10/06	10	362.30	12	363.63	369.50	-2	4,826	-0.04%
2022/10/05	8.1	361.80	10	361.30	363.00	-1.9	4,806	-0.04%
2022/10/04	4	348.37	4	349.00	352.50	0	4,766	0.00%
2022/10/03	13	337.77	11	332.41	334.00	2	4,749	0.04%
2022/09/30	9	334.34	9	337.11	345.50	0	4,790	0.00%
2022/09/29	18	353.75	19	352.74	347.00	-1	4,738	-0.02%
2022/09/28	10	371.36	2	360.51	360.00	8	4,660	0.17%
2022/09/27	7	398.00	4	399.25	399.50	3	4,596	0.07%
2022/09/26	4	414.75	6	408.08	399.00	-2	4,564	-0.04%
2022/09/23	4	427.25	3	426.00	425.50	1	4,521	0.02%
2022/09/21	3	422.33	3	422.50	425.00	0	4,488	0.00%
2022/09/20	1	420.00	0	0.00	418.00	1	4,471	0.02%
2022/09/19	2	417.00	1	420.00	414.50	1	4,464	0.02%
2022/09/16	3	429.67	3.1	430.99	425.00	-0.1	4,449	0.00%
2022/09/15	6.1	433.44	4	430.25	429.00	2.1	4,463	0.05%
2022/09/14	3	422.83	12.1	416.47	425.00	-9.1	4,477	-0.20%
2022/09/13	6	437.33	8	436.44	430.50	-2	4,437	-0.05%
2022/09/12	3	447.00	4	445.63	439.00	-1	4,397	-0.02%
2022/09/08	26	448.15	18	446.03	439.00	8	4,366	0.18%
2022/09/07	13.1	450.01	7.1	451.12	451.50	5.9	4,188	0.14%
2022/09/06	11	449.77	11	452.45	442.00	0	4,099	0.00%
2022/09/05	3.1	432.61	5	436.00	440.00	-1.9	3,934	-0.05%
2022/09/02	10	452.90	17	449.85	451.00	-7	3,830	-0.18%
2022/09/01	22	447.39	14.1	448.62	440.50	7.9	3,708	0.21%
2022/08/31	8	438.76	8.6	441.04	449.00	-0.5	3,572	-0.02%
2022/08/30	7	435.36	11.1	432.80	434.50	-4.1	3,433	-0.12%
2022/08/29	6.1	411.27	5	412.20	410.00	1.1	3,315	0.03%
2022/08/26	6	415.33	6.2	419.92	426.50	-0.2	3,317	-0.01%
2022/08/25	2	408.50	1	405.00	405.00	1	3,240	0.03%
2022/08/24	1	403.00	1	403.53	403.00	0	3,243	0.00%
2022/08/23	1	408.00	1	407.50	407.50	0	3,270	0.00%
2022/08/22	3.2	408.71	2.5	411.00	406.00	0.7	3,281	0.02%
2022/08/19	2	418.00	2.3	423.39	415.50	-0.3	3,282	-0.01%
2022/08/18	1	409.50	1	414.50	422.00	0	3,260	0.00%
2022/08/17	2	410.00	2	412.50	414.50	0	3,237	0.00%
2022/08/16	3	414.83	5	417.50	408.50	-2	3,186	-0.06%
2022/08/15	11.1	428.76	6	430.31	423.00	5	3,131	0.16%
2022/08/12	2	423.25	2	423.75	420.00	0	3,020	0.00%
2022/08/11	9	424.29	11	424.36	427.00	-2	2,985	-0.07%
2022/08/10	13	403.01	15	403.77	414.00	-2	2,884	-0.07%
2022/08/09	4	391.38	1	388.50	391.00	3	2,791	0.11%
2022/08/08	2	390.25	3	397.00	391.00	-1	2,779	-0.04%
2022/08/05	2	388.75	5	387.14	397.00	-3	2,725	-0.11%
2022/08/04	6	374.25	6.3	375.65	373.50	-0.3	2,684	-0.01%
2022/08/03	4	388.00	3.7	380.28	378.00	0.3	2,660	0.01%
2022/08/02	2	380.25	4	384.13	385.50	-2	2,640	-0.08%
2022/08/01	1	396.50	1	399.00	391.00	0	2,626	0.00%
2022/07/29	8	395.32	4	400.50	394.50	4	2,625	0.15%
2022/07/28	14	388.10	13	390.04	389.50	1	2,563	0.04%
2022/07/27	7.1	402.53	8	404.13	402.00	-0.9	2,441	-0.04%
2022/07/26	3	407.00	2	405.50	406.50	1	2,408	0.04%
2022/07/25	1	418.00	3	421.50	418.00	-2	2,403	-0.08%
2022/07/22	4	422.13	3.1	414.86	412.50	0.9	2,385	0.04%
2022/07/21	5	428.98	6.2	427.31	434.50	-1.2	2,349	-0.05%
2022/07/20	8.1	445.27	5	431.20	429.00	3.1	2,299	0.13%
2022/07/19	6	441.08	4	439.00	439.00	2	2,235	0.09%
2022/07/18	3.2	450.50	3.2	448.19	450.50	0	2,207	0.00%
2022/07/15	12	431.63	12.1	432.05	446.00	-0.1	2,127	0.00%
2022/07/14	2.1	419.50	7.1	413.48	420.00	-5.1	2,000	-0.25%
2022/07/13	6	413.08	8	412.63	407.00	-2	1,953	-0.10%
2022/07/12	1	391.50	3.1	396.86	403.00	-2.1	1,911	-0.11%
2022/07/08	5	410.40	7.9	410.14	408.00	-2.9	1,853	-0.16%
2022/07/07	3.4	379.00	4	382.13	400.00	-0.6	1,756	-0.03%
2022/07/06	3	372.83	5	369.71	370.00	-2	1,676	-0.12%
2022/07/05	7	360.71	10	365.35	368.00	-3	1,628	-0.18%
2022/07/04	0	0.00	1	347.50	345.00	-1	1,595	-0.06%
2022/07/01	6.1	355.74	7.1	351.62	342.50	-1	1,590	-0.07%
2022/06/30	6	362.42	3	360.62	366.50	3	1,566	0.19%
2022/06/29	1	358.00	1	346.00	363.00	0	1,553	0.00%
2022/06/28	2	346.25	1	347.50	348.50	1	1,542	0.06%
2022/06/27	1	364.00	4	364.75	362.50	-3	1,559	-0.19%
2022/06/24	3.5	353.71	4	352.75	350.50	-0.5	1,559	-0.03%
2022/06/23	1	344.01	4.3	343.04	346.00	-3.3	1,553	-0.21%
2022/06/22	13.3	366.00	2.1	360.79	356.50	11.2	1,513	0.74%
2022/06/21	1.1	395.36	1	382.50	396.00	0.1	1,455	0.01%
2022/06/20	2	391.00	3	386.33	378.00	-1	1,456	-0.07%
2022/06/16	5	412.90	6	416.25	401.50	-1	1,430	-0.07%
2022/06/15	3.2	410.50	2	410.50	406.50	1.2	1,416	0.08%
2022/06/14	7	403.71	4	404.25	404.50	3	1,421	0.21%
2022/06/13	1	407.00	1.2	411.72	409.00	-0.2	1,409	-0.01%
2022/06/10	6	414.33	6	417.17	417.50	0	1,415	0.00%
2022/06/09	3	415.17	3	415.50	415.50	0	1,409	0.00%
2022/06/08	5	421.80	1	423.00	415.00	4	1,403	0.29%
2022/06/07	5	415.90	3	416.85	418.00	2	1,396	0.14%
2022/06/06	1	432.00	2.1	422.55	422.00	-1.1	1,385	-0.08%
2022/06/02	1	411.00	1	412.50	415.50	0	1,364	0.00%
2022/06/01	6	410.92	7	411.71	413.00	-1	1,382	-0.07%
2022/05/31	3	411.83	4.1	401.33	415.50	-1.1	1,361	-0.08%
2022/05/30	2.1	391.95	2	388.50	399.50	0.1	1,321	0.00%
2022/05/27	2	381.50	4	380.63	382.50	-2	1,301	-0.16%
2022/05/26	3	369.00	1	374.00	369.50	2	1,288	0.16%
2022/05/23	3	365.17	0	0.00	362.50	3	1,299	0.23%
2022/05/20	3	360.83	4	362.00	360.50	-1	1,312	-0.08%
2022/05/19	2	355.00	1	348.00	357.50	1	1,301	0.08%
2022/05/18	6.4	357.41	3	356.83	356.50	3.4	1,296	0.26%
2022/05/17	5.3	340.03	8	348.63	352.50	-2.7	1,293	-0.21%
2022/05/16	3.1	338.90	0	0.00	335.50	3.1	1,286	0.24%
2022/05/13	0.3	356.00	0	0.00	348.00	0.3	1,277	0.02%
2022/05/12	1	363.00	0	0.00	351.00	1	1,279	0.08%
2022/05/11	1	353.00	2	352.00	352.00	-1	1,272	-0.08%
2022/05/10	2	343.50	1	343.00	353.00	1	1,281	0.08%
2022/05/09	0.1	352.31	0	0.00	345.50	0.1	1,268	0.01%
2022/05/06	5	367.30	5	369.10	364.00	0	1,246	0.00%
2022/05/05	2	382.50	1	381.50	384.00	1	1,236	0.08%
2022/05/04	1	381.50	1	382.50	382.50	0	1,241	0.00%
2022/04/29	1.2	383.30	1	380.00	379.00	0.2	1,324	0.01%
2022/04/28	1	385.50	2	390.25	384.00	-1	1,326	-0.08%
2022/04/27	1	379.00	0	0.00	393.50	1	1,333	0.07%
2022/04/26	0	0.00	0.1	395.00	393.50	-0.1	1,341	0.00%
2022/04/25	0.1	386.32	1	384.00	384.00	-0.9	1,386	-0.06%
2022/04/22	5.1	403.13	4	402.25	401.00	1.1	1,405	0.08%
2022/04/21	1	419.00	0	0.00	417.50	1	1,460	0.07%
2022/04/20	0	0.00	2	421.00	417.00	-2	1,490	-0.13%
2022/04/18	1	418.00	0	421.00	413.50	1	1,544	0.06%
2022/04/15	1	420.36	1.1	433.34	418.00	0	1,573	0.00%
2022/04/14	0.1	447.18	0	0.00	449.00	0.1	1,673	0.00%
2022/04/13	0	0.00	0	446.50	444.00	0	1,774	0.00%
2022/04/11	0	442.00	0	0.00	444.00	0	1,947	0.00%
2022/04/08	3	449.67	4	450.87	449.50	-1	1,981	-0.05%
2022/04/07	4	450.14	2.1	437.62	437.00	1.9	1,970	0.10%
2022/03/31	2	454.75	2	454.00	455.50	0	1,978	0.00%
2022/03/30	4	450.38	3.2	455.22	461.50	0.8	1,979	0.04%
2022/03/29	3	422.83	3	425.17	430.50	0	1,956	0.00%
2022/03/28	0	423.88	0	0.00	424.50	0	1,994	0.00%
2022/03/25	1	440.00	0	0.00	438.00	1	2,054	0.05%
2022/03/24	1	437.50	1	437.00	447.50	0	2,061	0.00%
2022/03/22	1	430.50	2	430.00	432.50	-1	2,080	-0.05%
2022/03/21	2	438.50	0	0.00	438.50	2	2,089	0.10%
2022/03/18	0	0.00	3	431.67	432.00	-3	2,117	-0.14%
2022/03/17	0	0.00	1	424.12	435.50	-1	2,147	-0.05%
2022/03/16	1	409.00	1	413.00	413.00	0	2,158	0.00%
2022/03/15	2.1	413.66	1	409.00	406.50	1.1	2,229	0.05%
2022/03/14	1	422.00	0	0.00	422.50	1	2,280	0.04%
2022/03/11	4	429.00	0	0.00	425.00	4	2,311	0.17%
2022/03/10	0	435.00	2	434.50	439.00	-2	2,325	-0.09%
2022/03/09	0	422.50	0	0.00	421.50	0	2,370	0.00%
2022/03/08	2.2	420.29	1	417.50	416.00	1.2	2,454	0.05%
2022/03/07	5.1	427.61	5	430.80	431.00	0.1	2,497	0.00%
2022/03/04	0.1	446.55	0	0.00	442.50	0.1	2,601	0.00%
2022/03/03	1	456.50	0	0.00	455.00	1	2,700	0.04%
2022/03/02	1	450.63	2	455.75	459.00	-1	2,770	-0.04%
2022/03/01	0	0.00	1.2	465.00	461.00	-1.2	2,804	-0.04%
2022/02/25	0	445.00	1	447.50	455.00	-1	2,852	-0.03%
2022/02/24	2	439.06	0	0.00	438.50	2	2,928	0.07%
2022/02/23	0.1	458.08	0	0.00	458.00	0.1	3,056	0.00%
2022/02/22	1	471.15	0	0.00	460.50	1	3,168	0.03%
2022/02/17	1	481.51	0	0.00	481.00	1	3,332	0.03%
2022/02/16	0	0.00	1	496.00	492.00	-1	3,387	-0.03%
2022/02/15	0	0.00	0.1	485.50	486.50	-0.1	3,485	0.00%
2022/02/14	0.1	473.83	1	473.00	476.00	-0.9	3,492	-0.03%
2022/02/11	2	487.50	1	487.00	494.00	1	3,512	0.03%
2022/02/10	2	493.42	2	487.52	484.00	0	3,520	0.00%
2022/02/09	0	0.00	0	489.50	494.00	0	3,514	0.00%
2022/02/08	0	0.00	0.1	480.50	485.00	-0.1	3,530	0.00%
2022/01/26	2	473.00	2.6	474.51	470.00	-0.6	3,567	-0.02%
2022/01/25	4	482.50	3	477.17	473.50	1	3,635	0.03%
2022/01/24	3	471.17	4.1	473.79	488.50	-1.1	3,613	-0.03%
2022/01/21	2.1	472.46	1	480.00	467.00	1.1	3,609	0.03%
2022/01/19	3	488.17	2	485.50	487.00	1	3,697	0.03%
2022/01/18	1.1	494.63	1	499.50	487.00	0.1	3,766	0.00%
2022/01/17	1	493.00	2	492.00	496.00	-1	3,733	-0.03%
2022/01/14	5.1	500.31	6	498.00	500.00	-1	3,714	-0.03%
2022/01/13	2.2	528.92	1	526.00	528.00	1.2	3,668	0.03%
2022/01/12	0	0.00	0.2	532.25	540.00	-0.2	3,662	-0.01%
2022/01/11	0	553.80	2	547.50	549.00	-2	3,663	-0.05%
2022/01/10	1	544.00	1.1	556.09	560.00	-0.1	3,648	0.00%
2022/01/07	6.1	559.45	2	545.53	542.00	4.1	3,628	0.11%
2022/01/06	5	575.89	5	576.00	584.00	0	3,520	0.00%
2022/01/05	1.1	566.13	2.1	567.44	572.00	-1	3,458	-0.03%
2022/01/04	0	0.00	2	555.50	559.00	-2	3,404	-0.06%
2022/01/03	0	546.00	2	545.00	548.00	-2	3,414	-0.06%
2021/12/30	1	525.00	1	526.00	529.00	0	3,407	0.00%
2021/12/29	2.1	523.59	3	527.67	524.00	-1	3,440	-0.03%
2021/12/23	0.1	547.00	1	544.00	544.00	-0.9	3,564	-0.03%
2021/12/22	3.1	559.94	2	554.50	544.00	1.1	3,621	0.03%
2021/12/21	0	0.00	0.2	533.94	556.00	-0.2	3,610	0.00%
2021/12/20	0	0.00	0.1	530.00	531.00	-0.1	3,553	0.00%
2021/12/17	0	0.00	0	531.00	529.00	0	3,565	0.00%
2021/12/16	1	540.00	1	541.00	537.00	0	3,563	0.00%
2021/12/14	1	535.00	4	542.00	532.00	-3	3,609	-0.08%
2021/12/10	0	0.00	3	545.00	545.00	-3	3,659	-0.08%
2021/12/09	2.1	551.00	1.1	549.64	557.00	0.9	3,635	0.03%
2021/12/08	2.1	533.52	3	536.67	539.00	-0.9	3,561	-0.03%
2021/12/07	0	0.00	4	518.00	520.00	-4	3,513	-0.11%
2021/12/06	3	509.00	0	506.00	511.00	3	3,505	0.09%
2021/12/03	4	518.00	0	0.00	512.00	4	3,538	0.11%
2021/12/02	7	530.84	4.2	535.66	517.00	2.9	3,544	0.08%
2021/12/01	2.1	552.14	5.1	555.39	557.00	-3	3,534	-0.08%
2021/11/30	3.2	549.59	4	551.50	548.00	-0.8	3,521	-0.02%
2021/11/29	6.1	522.43	11.1	525.32	536.00	-5	3,468	-0.14%
2021/11/26	5	514.58	1	507.00	501.00	4	3,450	0.12%
2021/11/25	3	520.67	4.1	522.68	520.00	-1.1	3,382	-0.03%
2021/11/24	2	517.50	0	0.00	518.00	2	3,344	0.06%
2021/11/23	3	521.67	15.4	516.36	514.00	-12.4	3,305	-0.38%
2021/11/22	7.1	515.97	7.1	517.49	530.00	0.1	3,247	0.00%
2021/11/19	5.1	494.67	15	495.00	495.00	-10	3,109	-0.32%
2021/11/18	13.1	485.22	3	492.67	490.00	10.1	3,002	0.34%
2021/11/17	0.1	462.50	2	460.53	464.00	-1.9	2,894	-0.07%
2021/11/16	6	462.00	5	463.90	466.00	1	2,881	0.03%
2021/11/15	0	0.00	5.1	455.29	455.50	-5.1	2,862	-0.18%
2021/11/12	2	448.25	2.2	442.81	448.00	-0.2	2,833	-0.01%
2021/11/11	10	419.66	2	421.75	418.50	8	2,747	0.29%
2021/11/10	2	428.50	4.2	429.85	429.50	-2.2	2,767	-0.08%
2021/11/09	0	419.50	0	0.00	420.50	0	2,768	0.00%
2021/11/08	1	424.98	1	427.00	419.00	0	2,850	0.00%
2021/11/05	1.1	419.33	2	424.00	421.50	-1	2,861	-0.03%
2021/11/04	1.1	415.38	0	0.00	416.50	1.1	2,873	0.04%
2021/11/03	2.1	429.26	0	0.00	426.00	2.1	2,861	0.07%
2021/11/02	7.2	452.08	8	456.50	434.00	-0.8	2,841	-0.03%
2021/11/01	3	433.17	4	437.12	444.50	-1	2,769	-0.04%
2021/10/29	5	436.28	3	434.01	427.50	2	2,741	0.07%
2021/10/28	3	436.67	2	434.23	427.00	1	2,712	0.04%
2021/10/27	3.1	422.21	5.3	428.81	440.00	-2.2	2,667	-0.08%
2021/10/26	7.1	410.10	11.2	412.76	420.00	-4.1	2,587	-0.16%
2021/10/25	1	392.94	1	391.57	393.00	0	2,500	0.00%
2021/10/22	0	389.00	0	0.00	388.00	0	2,517	0.00%
2021/10/21	1	399.41	1	392.08	391.00	0	2,518	0.00%
2021/10/20	0	393.25	0	0.00	391.50	0	2,501	0.00%
2021/10/19	1	396.99	3	392.85	399.00	-2	2,515	-0.08%
2021/10/18	3	382.00	2	385.75	381.50	1	2,508	0.04%
2021/10/15	2	387.00	2	392.24	384.00	0	2,513	0.00%
2021/10/14	2.1	383.09	1	382.50	384.50	1.1	2,529	0.04%
2021/10/13	1	383.01	1	386.02	380.50	0	2,536	0.00%
2021/10/12	4	381.37	7	387.09	392.00	-3	2,520	-0.12%
2021/10/08	6.2	393.79	2	400.50	386.00	4.2	2,490	0.17%
2021/10/07	3	406.50	4	408.13	413.00	-1	2,439	-0.04%
2021/10/06	5	391.50	4	394.14	398.00	1	2,436	0.04%
2021/10/05	4	383.50	2	380.55	389.00	2	2,429	0.08%
2021/10/04	4	393.00	4	389.91	383.00	0	2,471	0.00%
2021/10/01	4	392.12	2.2	402.57	387.50	1.8	2,506	0.07%
2021/09/30	4.1	411.75	4	409.13	412.00	0.1	2,476	0.00%
2021/09/29	5.1	407.28	7	409.42	404.50	-2	2,493	-0.08%
2021/09/28	2	435.50	0	0.00	431.00	2	2,523	0.08%
2021/09/24	1	456.50	2	457.50	454.00	-1	2,564	-0.04%
2021/09/23	3	450.00	1	448.50	446.50	2	2,583	0.08%
2021/09/22	3	449.83	3.2	450.41	452.50	-0.2	2,616	-0.01%
2021/09/17	2.1	460.24	2	457.25	464.50	0.1	2,630	0.00%
2021/09/16	4	451.75	1	449.00	450.00	3	2,773	0.11%
2021/09/15	8.1	467.01	3	468.83	460.00	5.1	2,780	0.18%
2021/09/13	1.1	503.18	0	0.00	500.00	1.1	2,774	0.04%
2021/09/10	1	504.00	1.1	503.05	504.00	-0.1	2,808	0.00%
2021/09/09	1	509.00	1.1	503.27	496.50	-0.1	2,819	0.00%
2021/09/08	6.1	513.08	3	512.00	498.50	3.1	2,832	0.11%
2021/09/07	5	518.80	4	523.75	523.00	1	2,797	0.04%
2021/09/06	2	535.00	3.1	539.45	524.00	-1.1	2,768	-0.04%
2021/09/03	3	535.00	4.1	530.49	526.00	-1.1	2,718	-0.04%
2021/09/02	6.2	525.57	4	525.24	516.00	2.2	2,713	0.08%
2021/09/01	5	510.00	8	512.91	518.00	-3	2,674	-0.11%
2021/08/31	0	0.00	1	476.00	483.50	-1	2,670	-0.04%
2021/08/27	1	475.50	3	474.17	476.00	-2	2,725	-0.07%
2021/08/26	5	477.70	3	475.33	468.50	2	2,755	0.07%
2021/08/25	5	487.30	4	489.50	492.00	1	2,777	0.04%
2021/08/23	0	0.00	1	477.00	482.50	-1	2,880	-0.03%
2021/08/20	2	463.96	7	462.07	467.00	-5	2,895	-0.17%
2021/08/19	0	468.00	0.2	462.00	455.00	-0.2	2,896	-0.01%
2021/08/18	4	473.49	4	472.88	486.00	0	2,922	0.00%
2021/08/17	3	488.48	1.2	490.22	471.00	1.8	2,958	0.06%
2021/08/16	4.2	488.99	5	488.20	481.00	-0.8	3,019	-0.03%
2021/08/13	2	498.50	2.3	500.87	504.00	-0.3	3,009	-0.01%
2021/08/12	4	480.35	4	471.75	511.00	0	3,027	0.00%
2021/08/11	2	503.48	1	502.94	493.00	1	2,977	0.03%
2021/08/10	1.1	511.69	5	505.00	503.00	-3.9	3,012	-0.13%
2021/08/09	0	0.00	1.2	524.83	523.00	-1.2	3,046	-0.04%
2021/08/06	1	516.00	1	520.00	523.00	0	3,104	0.00%
2021/08/05	1	513.10	0	0.00	517.00	1	3,155	0.03%
2021/08/04	3.2	525.94	3	524.00	526.00	0.2	3,227	0.01%
2021/08/03	0	525.00	0	0.00	525.00	0	3,289	0.00%
2021/08/02	1.1	522.10	1	521.00	526.00	0.1	3,315	0.00%
2021/07/30	0	526.06	0	0.00	519.00	0	3,344	0.00%
2021/07/29	0	522.16	0.1	525.00	527.00	-0.1	3,387	0.00%
2021/07/28	1	529.95	0	0.00	528.00	1	3,444	0.03%
2021/07/27	4	567.99	1	573.00	553.00	3	3,497	0.09%
2021/07/26	0	566.00	0	0.00	564.00	0	3,555	0.00%
2021/07/23	5.1	568.22	15.1	562.30	561.00	-10	3,647	-0.27%
2021/07/22	12	556.17	2	553.50	562.00	10	3,753	0.27%
2021/07/21	3	544.34	2	548.50	542.00	1	3,788	0.03%
2021/07/20	2	547.00	0	0.00	543.00	2	3,916	0.05%
2021/07/19	1	570.00	0	0.00	568.00	1	3,916	0.03%
2021/07/16	1	577.98	6	573.00	578.00	-5	3,927	-0.13%
2021/07/15	2	567.01	2	572.50	567.00	0	3,947	0.00%
2021/07/14	2	565.51	2	565.50	563.00	0	3,947	0.00%
2021/07/13	8	573.88	13	569.77	564.00	-5	3,982	-0.13%
2021/07/12	10	571.60	5	570.40	568.00	5	4,169	0.12%
2021/07/09	4.4	576.13	8	579.63	570.00	-3.6	4,325	-0.08%
2021/07/08	16	614.44	14.1	615.61	600.00	1.9	4,275	0.04%
2021/07/07	13	597.30	23	591.57	598.00	-10	4,193	-0.24%
2021/07/06	2.1	589.12	2	596.50	590.00	0.1	4,171	0.00%
2021/07/05	28	593.15	27.2	595.81	598.00	0.8	4,158	0.02%
2021/07/02	3	572.00	8	574.40	583.00	-5	4,079	-0.12%
2021/07/01	4	554.50	1	552.00	550.00	3	4,034	0.08%
2021/06/30	14	569.07	4	570.25	564.00	10	4,017	0.25%
2021/06/29	15	590.73	20	582.10	572.00	-5	3,991	-0.13%
2021/06/28	8	584.00	3	581.34	582.00	5	3,963	0.13%
2021/06/25	13.2	575.14	21	576.81	588.00	-7.8	3,942	-0.20%
2021/06/24	1	539.02	3	547.67	546.00	-2	3,807	-0.05%
2021/06/23	4	529.00	2	529.00	528.00	2	3,744	0.05%
2021/06/22	6	529.00	0	522.00	512.00	6	3,715	0.16%
2021/06/21	1	513.03	0	0.00	522.00	1	3,696	0.03%
2021/06/18	1	525.00	0	0.00	520.00	1	3,660	0.03%
2021/06/17	0	0.00	4.4	511.15	527.00	-4.4	3,644	-0.12%
2021/06/16	0	519.00	7	510.00	506.00	-7	3,617	-0.19%
2021/06/11	6	516.50	7	515.57	514.00	-1	3,603	-0.03%
2021/06/10	11	515.64	10	520.00	520.00	1	3,583	0.03%
2021/06/09	5.1	512.93	5	507.80	505.00	0.1	3,547	0.00%
2021/06/08	12	521.25	15.1	510.56	513.00	-3.1	3,537	-0.09%
2021/06/07	1	492.37	1	497.00	497.00	0	3,468	0.00%
2021/06/03	16	492.44	13	490.04	488.50	3	3,490	0.09%
2021/06/02	1	492.50	3.1	490.81	493.00	-2.1	3,465	-0.06%
2021/06/01	23	482.96	17	482.50	486.00	6	3,435	0.17%
2021/05/31	2	457.75	11	455.55	467.00	-9	3,376	-0.27%
2021/05/28	8	460.06	0	0.00	458.00	8	3,384	0.24%
2021/05/27	1	459.50	1	460.50	460.50	0	3,390	0.00%
2021/05/26	1	461.00	0.2	453.00	465.50	0.8	3,402	0.02%
2021/05/25	2	455.75	1	455.00	455.00	1	3,388	0.03%
2021/05/24	8	438.81	10.1	434.55	442.50	-2.1	3,371	-0.06%
2021/05/21	10.3	413.00	2	415.75	413.50	8.3	3,308	0.25%
2021/05/20	3.1	409.52	4	408.76	403.50	-1	3,343	-0.03%
2021/05/19	3	397.18	3	392.00	398.00	0	3,409	0.00%
2021/05/18	2.1	396.58	4.2	394.01	397.50	-2.1	3,424	-0.06%
2021/05/17	2	384.50	0	0.00	369.00	2	3,416	0.06%
2021/05/14	1	430.00	0	0.00	409.50	1	3,420	0.03%
2021/05/13	5	409.00	5	394.00	423.00	0	3,401	0.00%
2021/05/12	1	450.59	1.5	409.60	410.00	-0.5	3,509	-0.01%
2021/05/11	0	455.52	0	0.00	441.50	0	3,460	0.00%
2021/05/10	0	481.50	2	485.48	480.00	-2	3,436	-0.06%
2021/05/07	5	489.00	4	486.13	494.00	1	3,442	0.03%
2021/05/06	4	482.25	5	477.50	474.50	-1	3,464	-0.03%
2021/05/05	3	496.55	3	492.17	477.00	0	3,451	0.00%
2021/05/04	2	507.00	3.4	503.24	497.00	-1.4	3,442	-0.04%
2021/05/03	8.1	525.00	15.2	532.54	510.00	-7.1	3,473	-0.20%
2021/04/29	12	554.25	11.3	558.14	550.00	0.7	3,543	0.02%
2021/04/28	9	548.11	29.1	548.97	551.00	-20.1	3,500	-0.58%
2021/04/27	9	528.78	8	532.00	529.00	1	3,428	0.03%
2021/04/26	8.4	526.94	19.2	532.23	533.00	-10.9	3,445	-0.31%
2021/04/23	1	487.50	1	500.00	503.00	0	3,376	0.00%
2021/04/22	5	488.01	0.4	489.88	483.00	4.6	3,441	0.13%
2021/04/21	5	503.05	5	503.80	490.00	0	3,461	0.00%
2021/04/20	3	514.33	2	512.00	511.00	1	3,465	0.03%
2021/04/19	16.1	530.18	2	534.50	515.00	14.1	3,530	0.40%
2021/04/16	18	533.49	21.5	536.70	520.00	-3.5	3,617	-0.10%
2021/04/15	10.1	509.80	48.8	517.85	525.00	-38.7	3,527	-1.10%
2021/04/14	6	480.75	6	483.17	477.50	0	3,408	0.00%
2021/04/13	1	477.50	1.1	479.91	477.00	-0.1	3,487	0.00%
2021/04/12	0	0.00	1	481.98	477.00	-1	3,498	-0.03%
2021/04/09	0	0.00	2	480.50	479.50	-2	3,529	-0.06%
2021/04/08	1	477.50	0	0.00	478.50	1	3,553	0.03%
2021/04/07	0	0.00	3.1	469.23	470.00	-3.1	3,550	-0.09%
2021/04/06	3	479.67	0	0.00	473.00	3	3,566	0.08%
2021/04/01	0	0.00	0	484.00	480.00	0	3,569	0.00%
2021/03/30	6.1	487.84	8	489.69	489.00	-1.9	3,573	-0.05%
2021/03/29	3.1	482.27	4	480.50	481.00	-0.9	3,566	-0.02%
2021/03/26	2	467.25	1	467.50	467.50	1	3,575	0.03%
2021/03/25	3	468.86	5	467.80	467.00	-2	3,613	-0.05%
2021/03/24	1	461.00	1	466.50	470.50	0	3,682	0.00%
2021/03/23	2.1	469.31	2	463.00	463.00	0.1	3,712	0.00%
2021/03/22	3	470.00	3	467.00	468.50	0	3,760	0.00%
2021/03/19	5	475.11	4	472.00	474.00	1	3,829	0.03%
2021/03/18	5	481.10	3	482.00	479.00	2	3,852	0.05%
2021/03/17	1	482.54	0.1	480.00	480.50	1	3,930	0.02%
2021/03/16	4	481.88	3	482.00	482.50	1	3,939	0.03%
2021/03/12	2	480.81	0	0.00	483.00	2	4,019	0.05%
2021/03/11	1	489.50	1	487.50	487.50	0	4,077	0.00%
2021/03/10	8	490.25	6	486.83	485.00	2	4,117	0.05%
2021/03/09	5	483.20	8	486.63	491.50	-3	4,166	-0.07%
2021/03/08	3	489.33	2.1	480.95	480.50	0.9	4,184	0.02%
2021/03/05	6	483.85	4	485.63	483.00	2	4,272	0.05%
2021/03/04	10.1	488.36	3	485.50	487.50	7.1	4,400	0.16%
2021/03/03	5.1	490.30	5.3	491.30	498.50	-0.2	4,661	0.00%
2021/03/02	9.2	496.40	3	486.17	483.00	6.2	4,671	0.13%
2021/02/26	11.2	498.76	4	498.50	494.00	7.2	4,696	0.15%
2021/02/25	1.4	495.46	1	502.00	506.00	0.4	4,756	0.01%
2021/02/24	9	509.60	2	516.50	496.00	7	4,786	0.15%
2021/02/23	8	510.00	8.1	512.26	512.00	-0.1	4,781	0.00%
2021/02/22	8.1	517.41	7.2	522.88	514.00	0.9	4,818	0.02%
2021/02/19	11.2	511.71	13.1	513.85	510.00	-1.9	4,871	-0.04%
2021/02/18	7.1	492.74	6.1	495.50	496.50	1	4,805	0.02%
2021/02/17	0	482.00	4	477.75	482.00	-4	4,817	-0.08%
2021/02/05	12.1	489.48	8	486.75	477.00	4.1	4,874	0.08%
2021/02/04	21.2	505.99	6.2	502.08	497.50	15	4,900	0.31%
2021/02/03	13.1	509.36	19.2	513.01	503.00	-6.1	4,883	-0.12%
2021/02/02	10	494.70	8	496.19	491.00	2	4,799	0.04%
2021/02/01	7	488.64	2	486.25	491.50	5	4,868	0.10%
2021/01/29	4	487.50	2	484.75	482.00	2	4,875	0.04%
2021/01/28	4.1	489.71	6	486.67	487.00	-1.9	4,882	-0.04%
2021/01/27	2.1	486.00	3	490.50	484.50	-0.9	4,888	-0.02%
2021/01/26	8.1	492.64	6.2	483.61	482.00	1.9	4,894	0.04%
2021/01/25	17.1	501.74	18	497.03	490.00	-0.9	4,905	-0.02%
2021/01/22	26.2	469.62	26	473.59	493.00	0.2	4,857	0.00%
2021/01/21	4	449.50	2	451.00	454.50	2	4,766	0.04%
2021/01/20	17	460.53	17	454.03	452.00	0	4,759	0.00%
2021/01/19	19	473.53	17	472.59	471.00	2	4,749	0.04%
2021/01/18	5	460.99	3	456.00	462.00	2	4,773	0.04%
2021/01/15	13	484.96	15.1	472.10	468.00	-2.1	4,790	-0.04%
2021/01/14	19	501.92	16	494.34	492.00	3	4,791	0.06%
2021/01/13	6.1	501.02	8	499.69	502.00	-1.9	4,790	-0.04%
2021/01/12	25.2	496.52	23	491.78	489.00	2.2	4,789	0.04%
2021/01/11	12	500.54	27	502.13	490.00	-15	4,786	-0.31%
2021/01/08	34.1	522.16	20	526.40	518.00	14.1	4,753	0.30%
2021/01/07	6	537.85	2	539.01	539.00	4	4,672	0.09%
2021/01/06	9.3	559.31	19	559.74	550.00	-9.7	4,659	-0.21%
2021/01/05	10.1	573.00	10	572.00	574.00	0.1	4,653	0.00%
2021/01/04	22	573.18	3.5	573.57	571.00	18.5	4,791	0.39%
2020/12/31	6	574.50	9.2	575.05	567.00	-3.2	4,877	-0.07%
2020/12/30	1	567.92	1.1	561.64	568.00	-0.1	4,875	0.00%
2020/12/29	11	565.09	9	569.78	562.00	2	4,904	0.04%
2020/12/28	3	568.36	3.1	569.78	571.00	0	4,930	0.00%
2020/12/25	2.1	566.01	2	572.00	569.00	0.1	4,955	0.00%
2020/12/24	4	569.25	4	571.25	564.00	0	4,982	0.00%
2020/12/23	4	569.99	2	568.50	568.00	2	5,008	0.04%
2020/12/22	15.1	574.60	15	579.13	566.00	0.1	5,091	0.00%
2020/12/21	4	584.50	3	582.67	582.00	1	5,123	0.02%
2020/12/18	7	580.00	5	579.40	579.00	2	5,128	0.04%
2020/12/17	6.1	562.00	6	562.83	562.00	0.1	5,119	0.00%
2020/12/16	2.1	570.67	2	573.00	567.00	0.1	5,197	0.00%
2020/12/15	1	569.99	2	562.00	560.00	-1	5,206	-0.02%
2020/12/14	4.2	590.91	5.2	585.29	584.00	-0.9	5,224	-0.02%
2020/12/11	3.3	591.77	2.1	598.24	590.00	1.2	5,305	0.02%
2020/12/10	3	613.00	1.2	612.30	611.00	1.9	5,279	0.04%
2020/12/09	2.1	621.00	3.1	619.70	622.00	-1	5,346	-0.02%
2020/12/08	2.2	620.49	1	626.00	618.00	1.2	5,412	0.02%
2020/12/07	5.1	619.94	7	617.86	613.00	-1.9	5,427	-0.04%
2020/12/04	14.3	642.77	15	640.07	637.00	-0.7	5,424	-0.01%
2020/12/03	12.1	645.31	10.1	646.21	637.00	2.1	5,489	0.04%
2020/12/02	20.3	640.23	20	637.85	633.00	0.3	5,511	0.00%
2020/12/01	25	645.04	27.1	643.82	641.00	-2	5,553	-0.04%
2020/11/30	27.3	644.66	22	649.05	636.00	5.3	5,534	0.10%
2020/11/27	21	643.57	17.1	645.69	663.00	3.9	5,516	0.07%
2020/11/26	5	608.37	4	606.00	615.00	1	5,365	0.02%
2020/11/25	3	600.00	2	601.50	595.00	1	5,445	0.02%
2020/11/24	11	601.27	19	607.95	601.00	-8	5,497	-0.15%
2020/11/23	11	599.36	3	604.67	592.00	8	5,478	0.15%
2020/11/20	8.1	596.01	8	599.75	593.00	0.1	5,466	0.00%
2020/11/19	5.1	607.65	6.1	609.18	603.00	-1.1	5,497	-0.02%
2020/11/18	5	604.20	5	603.40	609.00	0	5,527	0.00%
2020/11/17	2	590.50	1	594.00	590.00	1	5,517	0.02%
2020/11/16	4	595.00	3.3	598.18	589.00	0.7	5,637	0.01%
2020/11/13	10	588.20	11	589.82	591.00	-1	5,691	-0.02%
2020/11/12	5	579.20	6	578.33	583.00	-1	5,756	-0.02%
2020/11/11	13	578.23	13	573.46	578.00	0	5,725	0.00%
2020/11/10	17	579.00	14	585.94	579.00	3	5,836	0.05%
2020/11/09	3	592.67	5	591.01	598.00	-2	5,814	-0.03%
2020/11/06	8	570.38	7	574.29	569.00	1	5,792	0.02%
2020/11/05	4	577.50	3	578.33	576.00	1	5,819	0.02%
2020/11/04	2	573.50	6	572.17	577.00	-4	5,941	-0.07%
2020/11/03	1	565.00	2	560.00	565.00	-1	6,090	-0.02%
2020/11/02	3	552.33	12	551.67	546.00	-9	6,177	-0.15%
2020/10/30	18	568.89	5	570.00	561.00	13	6,202	0.21%
2020/10/29	4	572.25	5	578.00	581.00	-1	6,258	-0.02%
2020/10/28	3	585.67	4.1	587.54	586.00	-1.1	6,293	-0.02%
2020/10/27	15	587.53	16	585.31	594.00	-1	6,374	-0.02%
2020/10/26	16	587.38	30	593.60	585.00	-14	6,457	-0.22%
2020/10/23	6	581.83	10	582.50	587.00	-4	6,507	-0.06%
2020/10/22	5	565.60	7	569.00	575.00	-2	6,670	-0.03%
2020/10/21	15	555.60	14	558.00	555.00	1	6,800	0.01%
2020/10/20	8.1	546.81	6	545.83	550.00	2.1	6,999	0.03%
2020/10/19	18	547.28	5	545.00	551.00	13	7,198	0.18%
2020/10/16	2	536.00	1	567.00	535.00	1	7,283	0.01%
2020/10/15	3	567.33	3	571.33	567.00	0	7,279	0.00%
2020/10/14	4	572.75	4	575.00	568.00	0	7,306	0.00%
2020/10/13	10	568.00	8	567.63	569.00	2	7,319	0.03%
2020/10/12	9	587.56	4	573.50	569.00	5	7,342	0.07%
2020/10/08	5	613.00	7	615.14	606.00	-2	7,296	-0.03%
2020/10/07	2	593.00	3	593.33	599.00	-1	7,291	-0.01%
2020/10/06	1	590.00	1	592.00	590.00	0	7,370	0.00%
2020/10/05	1	593.00	2	589.50	586.00	-1	7,537	-0.01%
2020/09/30	3	583.67	1	585.00	586.00	2	7,649	0.03%
2020/09/29	2	584.00	5	589.40	586.00	-3	7,868	-0.04%
2020/09/28	4	586.00	3	582.00	581.00	1	7,979	0.01%
2020/09/25	6	583.50	7	581.29	579.00	-1	8,058	-0.01%
2020/09/24	7	591.29	5	596.60	584.00	2	8,127	0.02%
2020/09/23	9	612.33	8	614.13	610.00	1	8,220	0.01%
2020/09/22	15	609.67	13	609.15	611.00	2	8,420	0.02%
2020/09/21	16	622.13	17	621.00	615.00	-1	8,551	-0.01%
2020/09/18	15	606.60	14	605.29	608.00	1	8,617	0.01%
2020/09/17	16	600.88	13	609.38	598.00	3	8,841	0.03%
2020/09/16	4.1	610.79	6	604.17	613.00	-2	8,885	-0.02%
2020/09/15	12	591.75	11	595.36	591.00	1	8,933	0.01%
2020/09/14	3	597.00	4	597.25	597.00	-1	9,134	-0.01%
2020/09/11	10	575.90	9	573.78	585.00	1	9,156	0.01%
2020/09/10	3	565.00	3	584.00	566.00	0	9,256	0.00%
2020/09/09	6	569.33	4	573.50	576.00	2	9,527	0.02%
2020/09/08	16	585.25	20	586.90	581.00	-4	9,557	-0.04%
2020/09/07	16	589.13	15	574.87	571.00	1	9,562	0.01%
2020/09/04	8	588.50	6	588.67	592.00	2	9,598	0.02%
2020/09/03	6	618.17	6	611.50	609.00	0	9,594	0.00%
2020/09/02	5	613.60	9	619.44	620.00	-4	9,637	-0.04%
2020/09/01	6.1	591.93	6	586.33	598.00	0.1	9,674	0.00%
2020/08/31	5	584.20	6	596.33	572.00	-1	9,660	-0.01%
2020/08/28	9	608.33	5	613.60	601.00	4	9,672	0.04%
2020/08/27	4	636.00	3	634.67	634.00	1	9,861	0.01%
2020/08/26	4	630.25	4	630.00	626.00	0	10,059	0.00%
2020/08/25	1	626.00	1	628.00	634.00	0	10,124	0.00%
2020/08/24	9	623.89	19	621.42	629.00	-10	10,108	-0.10%
2020/08/21	11	611.91	14	610.79	613.00	-3	10,137	-0.03%
2020/08/20	18	605.44	12	605.83	593.00	6	10,083	0.06%
2020/08/19	30	633.53	40	633.78	640.00	-10	9,977	-0.10%
2020/08/18	19	631.68	13	643.38	617.00	6	9,929	0.06%
2020/08/17	7	669.71	7	666.00	665.00	0	9,841	0.00%
2020/08/14	17	667.06	18	666.06	677.00	-1	9,837	-0.01%
2020/08/13	6.1	652.15	6	661.67	650.00	0.1	9,788	0.00%
2020/08/12	24	658.83	21	652.52	656.00	3	9,829	0.03%
2020/08/11	14	658.64	7	659.29	652.00	7	9,880	0.07%
2020/08/10	22	666.32	33	662.61	662.00	-11	9,942	-0.11%
2020/08/07	31	667.03	25	660.68	661.00	6	9,921	0.06%
2020/08/06	12	694.08	10	692.90	682.00	2	9,839	0.02%
2020/08/05	9	689.89	7	693.86	686.00	2	9,838	0.02%
2020/08/04	5	690.80	12	680.58	693.00	-7	9,891	-0.07%
2020/08/03	10	673.00	8	674.75	667.00	2	9,925	0.02%
2020/07/31	20	671.45	16	669.56	678.00	4	9,994	0.04%
2020/07/30	16	670.31	11	674.36	668.00	5	9,963	0.05%
2020/07/29	4	664.75	4	671.75	679.00	0	9,928	0.00%
2020/07/28	20	683.80	19	679.00	667.00	1	9,888	0.01%
2020/07/27	24	654.54	26	653.58	669.00	-2	9,824	-0.02%
2020/07/24	32	660.84	30	659.13	630.00	2	9,696	0.02%
2020/07/23	13.1	695.21	9	693.44	679.00	4.1	9,550	0.04%
2020/07/22	8.1	751.47	6	751.17	715.00	2.1	9,418	0.02%
2020/07/21	4.1	763.17	4	770.00	779.00	0.1	9,337	0.00%
2020/07/20	5	742.60	5	741.20	740.00	0	9,347	0.00%
2020/07/17	1	754.73	1	775.00	725.00	0	9,421	0.00%
2020/07/16	12	753.08	12	754.58	760.00	0	9,509	0.00%
2020/07/15	6	785.17	7	772.29	756.00	-1	9,495	-0.01%
2020/07/14	5	786.00	18	783.56	781.00	-13	9,549	-0.14%
2020/07/13	19	787.26	6	792.67	777.00	13	9,517	0.14%
2020/07/10	11	784.27	13	781.46	773.00	-2	9,473	-0.02%
2020/07/09	15	819.27	12	820.17	818.00	3	9,323	0.03%
2020/07/08	10	800.00	8	801.00	804.00	2	9,208	0.02%
2020/07/07	13	765.38	12	759.42	761.00	1	9,005	0.01%
2020/07/06	3	749.33	4	753.05	760.00	-1	9,093	-0.01%
2020/07/03	5	752.96	4	760.00	741.00	1	9,133	0.01%
2020/07/02	7	755.86	6	753.17	753.00	1	9,191	0.01%
2020/07/01	18	715.94	17	716.35	733.00	1	9,239	0.01%
2020/06/30	5	698.80	9.1	694.16	700.00	-4.1	9,140	-0.04%
2020/06/29	13	678.92	10	676.40	677.00	3	9,160	0.03%
2020/06/24	15	674.70	21	671.76	690.00	-6	9,175	-0.07%
2020/06/23	9	639.44	8	640.63	639.00	1	9,166	0.01%
2020/06/22	8	638.50	8	640.00	630.00	0	9,280	0.00%
2020/06/19	22	655.91	18	651.17	627.00	4	9,347	0.04%
2020/06/18	2	618.50	3	609.00	620.00	-1	9,180	-0.01%
2020/06/17	13	620.08	26	618.42	612.00	-13	9,294	-0.14%
2020/06/16	27	619.26	21	607.33	627.00	6	9,253	0.06%
2020/06/15	8	581.25	8	581.19	570.00	0	9,157	0.00%
2020/06/12	7	567.86	9	563.56	583.00	-2	9,291	-0.02%
2020/06/11	7	581.14	5	583.40	572.00	2	9,417	0.02%
2020/06/10	5	586.00	4.1	583.33	590.00	1	9,442	0.01%
2020/06/09	13	579.62	10	582.80	575.00	3	9,519	0.03%
2020/06/08	9	580.00	11	580.09	578.00	-2	9,576	-0.02%
2020/06/05	6	568.50	4	567.50	569.00	2	9,508	0.02%
2020/06/04	1	559.00	6	567.83	561.00	-5	9,544	-0.05%
2020/06/03	19	570.16	19	569.53	566.00	0	9,544	0.00%
2020/06/02	12	522.50	15.1	527.64	553.00	-3.1	9,336	-0.03%
2020/06/01	9	497.78	14	493.36	503.00	-5	9,186	-0.05%
2020/05/29	4	482.13	5	478.30	482.50	-1	9,197	-0.01%
2020/05/28	11	484.05	12	486.96	481.00	-1	9,267	-0.01%
2020/05/27	6	477.25	7	475.86	477.00	-1	9,336	-0.01%
2020/05/26	9	482.50	9	483.28	477.50	0	9,446	0.00%
2020/05/25	13	475.35	11	473.05	479.00	2	9,547	0.02%
2020/05/22	12	477.46	11	476.55	475.00	1	9,620	0.01%
2020/05/21	10	490.80	9	490.56	486.50	1	9,608	0.01%
2020/05/20	7.1	486.83	6.2	480.73	490.00	0.9	9,650	0.01%
2020/05/19	10	475.70	8.8	476.53	475.50	1.2	9,728	0.01%
2020/05/18	14	478.93	13	480.77	464.50	1	9,709	0.01%
2020/05/15	9	497.61	8	503.94	493.00	1	9,652	0.01%
2020/05/14	5	505.10	8	503.75	498.50	-3	9,603	-0.03%
2020/05/13	10	500.20	9	497.28	504.00	1	9,530	0.01%
2020/05/12	9	511.11	9	509.00	500.00	0	9,510	0.00%
2020/05/11	9	502.33	9	499.94	508.00	0	9,533	0.00%
2020/05/08	10	495.25	8	493.75	490.00	2	9,472	0.02%
2020/05/07	4	482.13	15	479.83	485.50	-11	9,440	-0.12%
2020/05/06	11	469.00	9	467.94	467.00	2	9,392	0.02%
2020/05/05	9	476.06	7	475.43	465.00	2	9,437	0.02%
2020/05/04	9	471.33	5	471.00	471.50	4	9,433	0.04%
2020/04/30	9	476.56	14	474.39	485.50	-5	9,440	-0.05%
2020/04/29	12	458.42	13	458.38	458.00	-1	9,384	-0.01%
2020/04/28	9	449.94	14	449.86	448.50	-5	9,394	-0.05%
2020/04/27	9	442.67	7	445.21	452.00	2	9,447	0.02%
2020/04/24	12	431.46	7	434.07	431.00	5	9,442	0.05%
2020/04/23	10	444.10	9	444.83	440.50	1	9,435	0.01%
2020/04/22	13	441.92	14	439.14	444.00	-1	9,413	-0.01%
2020/04/21	13	446.50	17	445.59	443.00	-4	9,355	-0.04%
2020/04/20	6	461.50	5	460.20	463.00	1	9,315	0.01%
2020/04/17	22	473.82	16	473.03	465.50	6	9,337	0.06%
2020/04/16	6	466.33	9	468.00	470.00	-3	9,371	-0.03%
2020/04/15	6	460.58	15	460.87	460.00	-9	9,472	-0.10%
2020/04/14	5	452.50	3	456.00	452.00	2	9,522	0.02%
2020/04/13	4	449.38	5	447.70	439.50	-1	9,684	-0.01%
2020/04/10	7	453.29	5	449.60	445.50	2	9,730	0.02%
2020/04/09	26.1	464.33	14	470.46	445.00	12.1	9,862	0.12%
2020/04/08	30	458.88	26	458.04	465.00	4	9,795	0.04%
2020/04/07	23	460.74	21	459.71	456.00	2	9,855	0.02%
2020/04/06	19	428.76	24	425.29	443.50	-5	9,765	-0.05%
2020/04/01	31	412.34	31	408.06	414.50	0	9,592	0.00%
2020/03/31	37	412.89	34	410.93	413.00	3	9,512	0.03%
2020/03/30	9	396.56	11	396.91	403.50	-2	9,362	-0.02%
2020/03/27	44	420.86	40	419.36	410.00	4	9,307	0.04%
2020/03/26	33	399.52	31.3	399.06	419.50	1.7	9,148	0.02%
2020/03/25	19	398.24	16	396.06	403.00	3	9,014	0.03%
2020/03/24	7	364.36	17	362.82	371.00	-10	9,013	-0.11%
2020/03/23	48.1	335.07	33	319.14	337.50	15.1	9,182	0.16%
2020/03/20	21	317.95	49	316.33	327.00	-28	9,121	-0.31%
2020/03/19	68	305.99	56	314.63	297.50	12	9,194	0.13%
2020/03/18	59	347.48	85	347.78	330.50	-26	9,186	-0.28%
2020/03/17	40.1	367.82	29	364.78	345.50	11.1	9,132	0.12%
2020/03/16	20.1	401.06	17	391.97	373.50	3.1	9,172	0.03%
2020/03/13	22.1	398.67	23	405.15	415.00	-0.9	9,244	-0.01%
2020/03/12	21	452.36	24	445.85	432.00	-3	9,254	-0.03%
2020/03/11	22	484.73	16	496.94	480.00	6	9,150	0.07%
2020/03/10	24	486.46	26	489.23	493.50	-2	9,218	-0.02%
2020/03/09	7.1	501.86	4	505.50	490.00	3.1	9,106	0.03%
2020/03/06	10	516.40	8	521.25	515.00	2	9,014	0.02%
2020/03/05	9	529.56	11.1	527.91	528.00	-2.1	9,002	-0.02%
2020/03/04	5	510.00	6	506.08	521.00	-1	8,965	-0.01%
2020/03/03	6	509.17	5.1	507.22	507.00	0.9	8,905	0.01%
2020/03/02	8.1	493.15	7	497.00	489.50	1.1	8,856	0.01%
2020/02/27	13	518.00	8	513.75	505.00	5	8,719	0.06%
2020/02/26	4	549.75	4	538.00	534.00	0	8,612	0.00%
2020/02/25	11	547.73	10.1	553.27	563.00	0.9	8,514	0.01%
2020/02/24	4	543.00	6.1	546.89	551.00	-2.1	8,518	-0.02%
2020/02/21	26	552.15	29	549.97	552.00	-3	8,550	-0.04%
2020/02/20	11	546.63	10	548.10	547.00	1	8,498	0.01%
2020/02/19	24	521.21	21.2	529.07	531.00	2.8	8,398	0.03%
2020/02/18	7.1	521.68	9	524.00	518.00	-1.9	8,380	-0.02%
2020/02/17	6.1	532.49	4	535.75	530.00	2.1	8,459	0.02%
2020/02/14	20	537.95	22.1	542.60	545.00	-2.1	8,466	-0.02%
2020/02/13	21	547.76	23	538.17	537.00	-2	8,490	-0.02%
2020/02/12	18	544.06	15.3	544.97	547.00	2.7	8,550	0.03%
2020/02/11	5	527.60	7.4	529.78	531.00	-2.4	8,481	-0.03%
2020/02/10	13	514.38	12	512.79	522.00	1	8,516	0.01%
2020/02/07	10	519.40	5	526.00	518.00	5	8,532	0.06%
2020/02/06	8	529.25	10.1	530.98	538.00	-2.1	8,622	-0.02%
2020/02/05	12.1	533.90	8	539.00	520.00	4.1	8,553	0.05%
2020/02/04	7	538.57	6	540.33	535.00	1	8,490	0.01%
2020/02/03	5	517.80	5	510.40	538.00	0	8,476	0.00%
2020/01/31	15	539.07	17	541.29	536.00	-2	8,364	-0.02%
2020/01/30	29	560.79	27	545.63	531.00	2	8,370	0.02%
2020/01/20	9	588.22	9	587.78	590.00	0	8,304	0.00%
2020/01/17	7	577.43	7	579.86	572.00	0	8,278	0.00%
2020/01/16	6	580.00	7	577.14	589.00	-1	8,323	-0.01%
2020/01/15	15	579.53	14	580.93	573.00	1	8,315	0.01%
2020/01/14	3	581.67	4	584.75	590.00	-1	8,322	-0.01%
2020/01/13	14	591.50	16	591.94	584.00	-2	8,284	-0.02%
2020/01/10	13	610.08	10	614.30	601.00	3	8,273	0.04%
2020/01/09	15	594.33	28	591.18	608.00	-13	8,201	-0.16%
2020/01/08	39	566.18	24.1	566.10	572.00	15	8,170	0.18%
2020/01/07	16	562.63	17	561.94	561.00	-1	8,197	-0.01%
2020/01/06	14	574.50	14	573.36	571.00	0	8,113	0.00%
2020/01/03	13	600.15	9	595.33	579.00	4	8,316	0.05%
2020/01/02	17	597.06	14	598.64	605.00	3	8,251	0.04%
2019/12/31	21	573.57	23	569.22	587.00	-2	8,285	-0.02%
2019/12/30	15	554.33	21	555.24	552.00	-6	8,230	-0.07%
2019/12/27	5	539.40	3	538.33	538.00	2	8,409	0.02%
2019/12/26	4	535.25	4	538.75	540.00	0	8,795	0.00%
2019/12/25	5	530.20	3	529.33	533.00	2	8,951	0.02%
2019/12/24	20	542.75	16	543.06	531.00	4	8,969	0.04%
2019/12/23	6	529.83	7	528.86	539.00	-1	8,897	-0.01%
2019/12/20	6	525.83	6	527.67	522.00	0	8,849	0.00%
2019/12/19	12	530.92	16	534.38	526.00	-4	8,823	-0.05%
2019/12/18	16	534.56	16	532.13	537.00	0	8,791	0.00%
2019/12/17	18	518.33	17	518.41	519.00	1	8,616	0.01%
2019/12/16	14	513.07	17	509.65	522.00	-3	8,600	-0.03%
2019/12/13	10	485.75	17	484.98	497.50	-7	8,505	-0.08%
2019/12/12	17	478.62	12	478.29	479.50	5	8,352	0.06%
2019/12/11	19	464.63	18	465.06	474.50	1	8,276	0.01%
2019/12/10	42	446.90	47.2	441.69	452.50	-5.2	8,191	-0.06%
2019/12/09	11	431.23	21	431.71	440.00	-10	8,232	-0.12%
2019/12/06	4	417.75	3	415.67	419.50	1	8,427	0.01%
2019/12/05	7	417.50	14	417.46	415.50	-7	8,534	-0.08%
2019/12/04	5	399.10	5.2	399.07	401.00	-0.2	8,612	0.00%
2019/12/03	25.1	406.85	26	405.77	404.50	-1	8,778	-0.01%
2019/12/02	3.1	402.05	4	406.25	406.00	-1	8,878	-0.01%
2019/11/29	7.1	407.21	6	410.50	408.00	1.1	8,957	0.01%
2019/11/28	5.9	412.56	16	409.81	408.00	-10.1	8,974	-0.11%
2019/11/27	11	417.36	13	416.62	418.00	-2	9,088	-0.02%
2019/11/26	6	412.83	15	411.47	409.00	-9	9,124	-0.10%
2019/11/25	26	412.44	7	410.07	409.00	19	9,288	0.20%
2019/11/22	4	407.13	3	407.50	405.00	1	9,313	0.01%
2019/11/21	33	410.27	33	407.02	413.50	0	9,357	0.00%
2019/11/20	20	410.10	13	415.50	402.00	7	9,295	0.08%
2019/11/19	25	416.62	26	418.29	421.50	-1	9,361	-0.01%
2019/11/18	2	418.00	3	414.83	417.00	-1	9,581	-0.01%
2019/11/15	6	420.58	4	422.50	421.00	2	9,633	0.02%
2019/11/14	8	422.69	8	425.25	418.00	0	9,708	0.00%
2019/11/13	4	424.50	4	425.75	420.00	0	9,685	0.00%
2019/11/12	8	419.06	7	421.14	425.00	1	9,814	0.01%
2019/11/11	11	422.09	11	420.41	417.00	0	9,980	0.00%
2019/11/08	11.1	444.49	8	443.06	440.50	3.1	10,042	0.03%
2019/11/07	9	443.89	5	443.00	443.00	4	10,167	0.04%
2019/11/06	22	458.57	19	460.37	455.00	3	10,477	0.03%
2019/11/05	7.1	468.41	18	467.33	466.50	-11	10,484	-0.10%
2019/11/04	13	451.00	9	451.89	448.00	4	10,535	0.04%
2019/11/01	3	448.33	4	448.88	447.00	-1	10,629	-0.01%
2019/10/31	11	450.23	11	451.27	440.00	0	10,851	0.00%
2019/10/30	5	441.80	3	441.83	439.50	2	10,941	0.02%
2019/10/29	12	443.71	7	446.57	441.00	5	11,084	0.05%
2019/10/28	20	451.90	22.1	452.50	450.00	-2.1	11,166	-0.02%
2019/10/25	19	450.11	18	450.94	446.00	1	11,207	0.01%
2019/10/24	19	450.97	21	449.55	455.00	-2	11,237	-0.02%
2019/10/23	19	439.45	17	440.47	444.50	2	11,255	0.02%
2019/10/22	13	448.12	12	445.67	443.00	1	11,226	0.01%
2019/10/21	14	449.39	13	451.12	448.50	1	11,230	0.01%
2019/10/18	42	451.75	59	449.36	445.50	-17	11,225	-0.15%
2019/10/17	20	449.33	23	449.67	458.00	-3	11,276	-0.03%
2019/10/16	38	455.50	17	458.82	447.00	21	11,358	0.18%
2019/10/15	31	452.60	32	453.33	456.00	-1	11,372	-0.01%
2019/10/14	20	471.48	15	463.67	456.50	5	11,351	0.04%
2019/10/09	42	477.74	35	477.50	459.50	7	11,378	0.06%
2019/10/08	17	485.62	22	487.07	487.50	-5	11,335	-0.04%
2019/10/07	15	488.67	19	490.92	482.00	-4	11,456	-0.03%
2019/10/04	38	482.89	35	482.67	481.50	3	11,430	0.03%
2019/10/03	74	487.15	71	484.33	485.50	3	11,549	0.03%
2019/10/02	53	458.73	52	452.25	483.50	1	11,389	0.01%
2019/10/01	20	436.15	29	435.00	441.00	-9	11,125	-0.08%
2019/09/27	10	420.65	27	418.74	421.50	-17	11,076	-0.15%
2019/09/26	12	426.00	15	424.70	420.00	-3	11,184	-0.03%
2019/09/25	10	422.35	6	422.67	421.50	4	11,333	0.04%
2019/09/24	11	428.64	6	429.08	428.00	5	11,426	0.04%
2019/09/23	26	432.79	27	432.19	428.00	-1	11,580	-0.01%
2019/09/20	11	419.59	11	420.41	424.00	0	11,786	0.00%
2019/09/19	21	422.88	16	422.66	418.00	5	11,912	0.04%
2019/09/18	8	425.31	14	425.61	425.50	-6	11,968	-0.05%
2019/09/17	21	422.83	5	420.80	416.00	16	12,003	0.13%
2019/09/16	12	424.13	10	423.95	424.00	2	12,175	0.02%
2019/09/12	19	431.58	19	429.97	427.00	0	12,253	0.00%
2019/09/11	31	425.26	32	427.36	432.00	-1	12,379	-0.01%
2019/09/10	40	435.65	33	424.97	417.00	7	12,268	0.06%
2019/09/09	25	451.10	28	448.86	453.00	-3	12,079	-0.02%
2019/09/06	36.1	441.91	39	441.82	449.00	-2.9	12,043	-0.02%
2019/09/05	25	442.10	26	442.12	439.50	-1	12,006	-0.01%
2019/09/04	38	431.30	39	427.62	435.00	-1	12,055	-0.01%
2019/09/03	28	423.29	28	424.71	419.00	0	12,273	0.00%
2019/09/02	30	420.37	31	417.89	425.00	-1	12,332	-0.01%
2019/08/30	24	416.21	25	415.92	414.00	-1	12,454	-0.01%
2019/08/29	17	404.26	16	404.56	403.00	1	12,517	0.01%
2019/08/28	24	395.46	29	392.26	404.50	-5	12,637	-0.04%
2019/08/27	18	389.22	21	386.90	383.00	-3	12,693	-0.02%
2019/08/26	32	386.00	32	384.81	383.50	0	13,044	0.00%
2019/08/23	14	399.57	14	400.18	399.50	0	13,162	0.00%
2019/08/22	17	405.09	19	405.21	404.00	-2	13,306	-0.02%
2019/08/21	50	395.59	52	394.81	396.50	-2	13,355	-0.01%
2019/08/20	21	406.76	23	406.74	404.00	-2	13,423	-0.01%
2019/08/19	28	406.77	21	407.24	405.00	7	13,734	0.05%
2019/08/16	18	412.17	19	411.32	409.50	-1	13,853	-0.01%
2019/08/15	49	409.40	44	409.17	410.00	5	13,996	0.04%
2019/08/14	54	429.28	51	428.68	419.00	3	14,092	0.02%
2019/08/13	35	433.20	28	436.36	422.00	7	14,105	0.05%
2019/08/12	41	449.43	55	451.35	442.50	-14	14,194	-0.10%
2019/08/08	57	436.24	68.2	438.00	444.00	-11.2	14,186	-0.08%
2019/08/07	14	422.04	10	422.30	413.00	4	13,990	0.03%
2019/08/06	34	408.04	46	406.72	422.50	-12	14,126	-0.08%
2019/08/05	27	419.69	19	418.89	418.00	8	14,113	0.06%
2019/08/02	34	422.00	30	422.12	417.00	4	14,186	0.03%
2019/08/01	23	426.98	44	425.42	439.00	-21	14,170	-0.15%
2019/07/31	35	415.74	20	417.53	427.50	15	14,146	0.11%
2019/07/30	34	421.81	20	419.65	417.00	14	14,191	0.10%
2019/07/29	23	429.59	23	430.11	430.00	0	14,216	0.00%
2019/07/26	5	427.40	7.2	426.37	425.00	-2.2	14,306	-0.02%
2019/07/25	10	418.80	13	421.81	420.00	-3	14,297	-0.02%
2019/07/24	21	419.00	34	412.96	416.50	-13	14,255	-0.09%
2019/07/23	27	418.63	19	415.58	410.00	8	14,406	0.06%
2019/07/22	7	415.57	4	424.63	399.50	3	14,461	0.02%
2019/07/19	24	413.92	18	412.86	419.00	6	14,463	0.04%
2019/07/18	46	421.01	41	413.52	404.00	5	14,359	0.03%
2019/07/17	45	428.11	38	427.24	424.00	7	14,271	0.05%
2019/07/16	22.1	438.92	25	438.80	431.00	-2.9	14,222	-0.02%
2019/07/15	43	431.58	41.1	433.73	438.00	1.9	14,271	0.01%
2019/07/12	51	435.44	47	432.22	430.50	4	14,440	0.03%
2019/07/11	24	442.88	25	444.06	435.00	-1	14,510	-0.01%
2019/07/10	20	434.75	24	434.50	440.00	-4	14,392	-0.03%
2019/07/09	35.1	438.69	40	438.85	425.50	-4.9	14,305	-0.03%
2019/07/08	29	439.59	30	439.98	442.50	-1	14,198	-0.01%
2019/07/05	29	432.48	25	430.58	436.00	4	14,144	0.03%
2019/07/04	22	432.05	21	433.88	428.00	1	14,114	0.01%
2019/07/03	10	432.85	9	432.78	428.00	1	14,084	0.01%
2019/07/02	54	442.27	52.3	440.67	439.00	1.8	14,111	0.01%
2019/07/01	23	441.96	20	441.05	445.00	3	13,994	0.02%
2019/06/28	37.1	402.89	38	402.91	407.00	-0.9	14,038	-0.01%
2019/06/27	51	400.80	74	401.33	399.00	-23	14,040	-0.16%
2019/06/26	43	377.92	27	377.02	383.00	16	13,818	0.12%
2019/06/25	56.2	384.47	48	390.54	375.50	8.2	13,687	0.06%
2019/06/24	18	389.61	19	388.50	395.50	-1	13,564	-0.01%
2019/06/21	28	391.41	25	390.96	385.50	3	13,535	0.02%
2019/06/20	43	386.14	42	384.27	386.50	1	13,384	0.01%
2019/06/19	50	376.96	57.2	378.38	382.00	-7.2	13,304	-0.05%
2019/06/18	29	360.72	29	360.55	357.00	0	13,075	0.00%
2019/06/17	39	357.68	41	356.40	363.00	-2	13,025	-0.02%
2019/06/14	28	353.39	27	352.96	350.00	1	12,957	0.01%
2019/06/13	57	349.45	56	348.37	354.50	1	12,918	0.01%
2019/06/12	49	352.56	45	352.69	352.00	4	12,870	0.03%
2019/06/11	39	342.58	49	340.92	353.00	-10	12,828	-0.08%
2019/06/10	29	319.45	29	319.57	321.00	0	12,610	0.00%
2019/06/06	48	303.05	51	304.82	312.50	-3	12,634	-0.02%
2019/06/05	36	312.07	35	313.03	310.00	1	12,544	0.01%
2019/06/04	29	314.16	42	316.36	308.00	-13	12,469	-0.10%
2019/06/03	67	312.72	47	312.37	314.50	20	12,393	0.16%
2019/05/31	56	310.34	68	311.81	320.00	-12	12,296	-0.10%
2019/05/30	48	300.42	48	300.34	295.00	0	12,216	0.00%
2019/05/29	21.1	295.20	39	294.74	306.50	-17.9	12,179	-0.15%
2019/05/28	33	308.74	16	306.78	301.00	17	12,141	0.14%
2019/05/27	58	306.65	60	305.08	310.00	-2	12,116	-0.02%
2019/05/24	66	345.60	65	346.55	309.50	1	12,074	0.01%
2019/05/23	30	339.13	27	340.35	343.50	3	11,726	0.03%
2019/05/22	35	363.86	28	363.57	351.50	7	11,635	0.06%
2019/05/21	54	356.74	62	349.52	371.00	-8	11,701	-0.07%
2019/05/20	26	344.40	26	344.33	342.50	0	11,708	0.00%
2019/05/17	57.1	366.80	51	370.19	343.50	6.1	11,578	0.05%
2019/05/16	19	373.53	20	373.30	371.50	-1	11,340	-0.01%
2019/05/15	56.2	374.42	57	376.65	375.00	-0.9	11,183	-0.01%
2019/05/14	40.1	351.86	46	352.96	368.00	-6	11,043	-0.05%
2019/05/13	31	377.16	28	377.30	360.00	3	10,827	0.03%
2019/05/10	33	394.89	33	396.48	392.50	0	10,680	0.00%
2019/05/09	42	400.68	37	396.47	395.00	5	10,605	0.05%
2019/05/08	21	410.71	21	411.71	416.50	0	10,432	0.00%
2019/05/07	21	415.36	25	415.98	418.50	-4	10,340	-0.04%
2019/05/06	32	418.11	20	419.48	399.00	12	10,218	0.12%
2019/05/03	16	410.31	23	414.76	432.50	-7	10,071	-0.07%
2019/05/02	11	400.77	6	399.67	395.50	5	9,918	0.05%
2019/04/30	13	397.15	13	397.31	395.50	0	9,967	0.00%
2019/04/29	11	394.95	12	395.54	401.00	-1	10,102	-0.01%
2019/04/26	3	398.17	4	395.38	388.50	-1	10,081	-0.01%
2019/04/25	9	418.44	8	417.69	410.50	1	9,987	0.01%
2019/04/24	7	425.71	6	419.08	415.00	1	9,953	0.01%
2019/04/23	7	429.00	8	428.44	415.00	-1	9,934	-0.01%
2019/04/22	19	460.11	18	441.77	423.00	1	9,873	0.01%
2019/04/19	42	473.65	34	477.22	470.00	8	9,900	0.08%
2019/04/18	29	492.34	25	490.16	480.00	4	9,813	0.04%
2019/04/17	28	481.64	32	475.63	493.00	-4	9,625	-0.04%
2019/04/16	18	442.58	18	444.33	448.50	0	9,360	0.00%
2019/04/15	7	440.71	9	442.78	442.50	-2	9,311	-0.02%
2019/04/12	25	444.72	25	444.40	433.50	0	9,320	0.00%
2019/04/11	12	440.00	10	444.15	436.00	2	9,236	0.02%
2019/04/10	27	450.13	27	444.52	442.00	0	9,196	0.00%
2019/04/09	17	439.15	17	440.68	453.00	0	9,104	0.00%
2019/04/08	31	434.97	34	433.46	435.00	-3	9,014	-0.03%
2019/04/03	23	408.70	21	407.93	408.50	2	8,854	0.02%
2019/04/02	38	406.11	40	405.53	409.00	-2	8,873	-0.02%
2019/04/01	16	391.03	16	389.22	396.50	0	8,692	0.00%
2019/03/29	17	341.79	21	345.00	360.50	-4	8,477	-0.05%
2019/03/28	15	332.23	13	334.73	328.00	2	8,490	0.02%
2019/03/27	10.1	338.14	8	339.31	336.00	2.1	8,476	0.02%
2019/03/26	10.1	336.14	14	335.64	342.00	-3.9	8,481	-0.05%
2019/03/25	13	327.62	10	328.05	325.00	3	8,393	0.04%
2019/03/22	7	348.07	5	349.30	338.00	2	8,321	0.02%
2019/03/21	11	345.95	11	346.82	348.50	0	8,258	0.00%
2019/03/20	16	352.59	16	350.84	344.00	0	8,210	0.00%
2019/03/19	7	346.64	8	346.06	353.00	-1	8,154	-0.01%
2019/03/18	15	354.33	15	352.63	345.00	0	8,078	0.00%
2019/03/15	17	351.79	16	352.00	353.00	1	8,067	0.01%
2019/03/14	25	341.20	28	341.61	351.50	-3	7,993	-0.04%
2019/03/13	23	329.00	25	329.50	335.00	-2	7,894	-0.03%
2019/03/12	35	331.26	37	331.80	329.50	-2	7,842	-0.03%
2019/03/11	16	313.13	18	313.89	319.00	-2	7,746	-0.03%
2019/03/08	16	309.91	17	310.85	314.00	-1	7,795	-0.01%
2019/03/07	22	321.34	19	321.95	317.00	3	7,748	0.04%
2019/03/06	24	328.65	15	328.30	330.00	9	7,777	0.12%
2019/03/05	46	321.92	50	323.16	324.50	-4	7,768	-0.05%
2019/03/04	17	321.82	15	324.13	310.00	2	7,597	0.03%
2019/02/27	17	306.26	17	307.47	320.00	0	7,506	0.00%
2019/02/26	14	316.64	12	315.17	310.00	2	7,458	0.03%
2019/02/25	46	304.45	51	305.50	316.50	-5	7,531	-0.07%
2019/02/22	7	280.64	7	281.71	288.00	0	7,291	0.00%
2019/02/21	25	283.86	26	284.23	286.00	-1	7,272	-0.01%
2019/02/20	40	283.53	35	281.87	282.50	5	7,163	0.07%
2019/02/19	39	266.03	45	263.90	273.00	-6	6,942	-0.09%
2019/02/18	19	239.18	34	237.54	248.50	-15	6,742	-0.22%
2019/02/15	23	231.63	16	230.84	226.00	7	6,734	0.10%
2019/02/14	14	239.00	19	239.84	239.00	-5	6,802	-0.07%
2019/02/13	12	241.88	9	243.83	237.00	3	6,941	0.04%
2019/02/12	11	238.68	14	240.39	241.00	-3	7,012	-0.04%
2019/02/11	10	238.95	12	233.79	241.00	-2	7,180	-0.03%
2019/01/30	25	233.32	24	232.85	226.00	1	7,493	0.01%
2019/01/29	11	222.09	12	222.83	225.50	-1	7,628	-0.01%
2019/01/28	7	219.71	8	221.19	222.00	-1	7,698	-0.01%
2019/01/25	10	220.75	13	219.54	219.00	-3	7,921	-0.04%
2019/01/24	19	218.00	18	216.86	213.50	1	7,971	0.01%
2019/01/23	19	213.92	19	214.05	218.50	0	8,048	0.00%
2019/01/22	36	218.69	44	217.44	217.00	-8	8,133	-0.10%
2019/01/21	71	220.03	58	217.41	215.00	13	8,151	0.16%
2019/01/18	9	211.11	10	212.75	217.50	-1	8,066	-0.01%
2019/01/17	13	204.77	16	201.84	198.00	-3	8,045	-0.04%
2019/01/16	6	199.50	9	200.67	202.00	-3	8,166	-0.04%
2019/01/15	9	197.89	7	198.57	201.00	2	8,231	0.02%
2019/01/14	7	195.93	31	196.19	197.00	-24	8,349	-0.29%
2019/01/11	40	199.85	34	199.26	194.00	6	8,486	0.07%
2019/01/10	18	190.75	16	190.69	194.50	2	8,483	0.02%
2019/01/09	20	187.68	26	185.35	190.00	-6	8,462	-0.07%
2019/01/08	7	173.93	7	174.71	178.00	0	8,422	0.00%
2019/01/07	30	175.03	18	173.72	174.00	12	8,440	0.14%
2019/01/04	30	165.07	30	165.55	165.00	0	8,482	0.00%
2019/01/03	17	174.59	20	174.78	172.50	-3	8,447	-0.04%
2019/01/02	12	183.42	2	183.00	178.50	10	8,528	0.12%
2018/12/28	6	187.33	1	190.50	185.00	5	8,564	0.06%
2018/12/27	11	189.95	9	190.00	189.00	2	8,665	0.02%
2018/12/26	21	191.31	14	187.75	184.00	7	8,743	0.08%
2018/12/25	23	187.13	28	189.05	193.00	-5	8,815	-0.06%
2018/12/24	10	195.90	8	195.44	195.50	2	8,742	0.02%
2018/12/22	15	196.00	15	196.80	195.00	0	8,736	0.00%
2018/12/21	29	195.55	26	196.29	201.50	3	8,795	0.03%
2018/12/20	7	206.36	7	201.64	203.50	0	8,721	0.00%
2018/12/19	30	208.67	37	209.20	206.50	-7	8,732	-0.08%
2018/12/18	5	204.60	8	204.50	204.00	-3	8,736	-0.03%
2018/12/17	2	202.75	3	202.50	205.00	-1	8,854	-0.01%
2018/12/14	8	196.25	6	198.42	202.50	2	8,907	0.02%
2018/12/13	16	203.44	12	203.21	202.50	4	8,922	0.04%
2018/12/12	11	205.23	10	205.20	205.00	1	8,982	0.01%
2018/12/11	10	199.05	15	199.23	198.50	-5	9,006	-0.06%
2018/12/10	25	193.62	18	193.25	196.00	7	9,045	0.08%
2018/12/07	25	204.32	26	204.42	204.00	-1	9,048	-0.01%
2018/12/06	20	204.58	16	205.84	200.00	4	9,049	0.04%
2018/12/05	13	218.81	13	217.85	218.00	0	9,033	0.00%
2018/12/04	18	231.28	17	229.24	225.00	1	9,052	0.01%
2018/12/03	12	235.71	21	233.67	239.50	-9	8,971	-0.10%
2018/11/30	24	216.38	26	216.77	218.50	-2	8,906	-0.02%
2018/11/29	40	217.88	31	217.39	211.50	9	8,816	0.10%
2018/11/28	12	209.33	11	210.41	211.50	1	8,686	0.01%
2018/11/27	25	204.62	28	203.88	207.00	-3	8,602	-0.03%
2018/11/26	36	200.40	37	200.50	200.00	-1	8,479	-0.01%
2018/11/23	42	202.60	35	204.91	196.00	7	8,421	0.08%
2018/11/22	56	212.61	60	212.94	207.50	-4	8,323	-0.05%
2018/11/21	14	194.25	19	195.76	199.50	-5	8,129	-0.06%
2018/11/20	11	194.68	22	194.98	195.00	-11	8,130	-0.14%
2018/11/19	14	195.50	18	195.92	198.00	-4	8,108	-0.05%
2018/11/16	24	197.17	25	198.18	192.50	-1	8,102	-0.01%
2018/11/15	30	190.02	36	190.08	195.00	-6	8,036	-0.07%
2018/11/14	33	195.15	38	193.25	191.00	-5	8,017	-0.06%
2018/11/13	29	189.24	14	185.89	193.50	15	7,972	0.19%
2018/11/12	35	201.66	27	200.35	198.00	8	7,923	0.10%
2018/11/09	24	207.54	24	210.21	209.50	0	7,860	0.00%
2018/11/08	33	217.50	27	216.24	210.00	6	7,800	0.08%
2018/11/07	49	202.26	64	203.17	216.00	-15	7,692	-0.20%
2018/11/06	63	214.85	47	216.93	196.50	16	7,419	0.22%
2018/11/05	24	219.15	18	218.78	218.00	6	7,174	0.08%
2018/11/02	83	228.20	85	225.31	220.00	-2	7,164	-0.03%
2018/11/01	14	205.64	24	208.98	220.00	-10	6,992	-0.14%
2018/10/31	26	204.71	21	205.71	200.00	5	6,914	0.07%
2018/10/30	39	201.42	34	202.82	197.00	5	6,872	0.07%
2018/10/29	23	203.85	35	206.19	209.50	-12	6,826	-0.18%
2018/10/26	31	212.98	32	214.66	208.50	-1	6,785	-0.01%
2018/10/25	25	212.02	22	211.77	208.00	3	6,721	0.04%
2018/10/24	35	228.41	36	228.06	225.00	-1	6,621	-0.02%
2018/10/23	25	223.60	25	224.22	220.00	0	6,546	0.00%
2018/10/22	32	227.88	29	228.88	224.50	3	6,494	0.05%
2018/10/19	37	220.19	43	220.36	233.00	-6	6,403	-0.09%
2018/10/18	25	227.18	21	227.14	222.00	4	6,255	0.06%
2018/10/17	15	236.70	15	236.67	234.50	0	6,209	0.00%
2018/10/16	14	236.36	19	233.79	231.50	-5	6,267	-0.08%
2018/10/15	9	237.78	9	234.00	239.00	0	6,285	0.00%
2018/10/12	14	233.82	20	234.83	232.00	-6	6,295	-0.10%
2018/10/11	17	234.32	9	236.50	229.50	8	6,254	0.13%
2018/10/09	36	245.72	31	246.40	255.00	5	6,277	0.08%
2018/10/08	17	260.09	17	258.71	253.50	0	6,215	0.00%
2018/10/05	14	272.43	16	266.75	263.00	-2	6,247	-0.03%
2018/10/04	20	280.78	19	279.03	287.50	1	6,207	0.02%
2018/10/03	25	304.04	16	298.31	285.50	9	6,163	0.15%
2018/10/02	6	324.58	7	325.14	317.00	-1	6,120	-0.02%
2018/10/01	14	318.96	14	320.43	322.00	0	6,130	0.00%
2018/09/28	38	323.76	36	323.49	317.00	2	6,263	0.03%
2018/09/27	15	327.17	16	325.44	319.00	-1	6,297	-0.02%
2018/09/26	29	320.79	30	318.02	323.00	-1	6,242	-0.02%
2018/09/25	9	308.44	11	313.27	312.00	-2	6,229	-0.03%
2018/09/21	21	295.52	22	294.98	300.00	-1	6,230	-0.02%
2018/09/20	8	302.94	7	302.50	306.50	1	6,185	0.02%
2018/09/19	7	314.57	7	313.00	306.50	0	6,282	0.00%
2018/09/18	9	319.94	8	316.75	313.00	1	6,336	0.02%
2018/09/17	6	326.50	6	329.75	335.50	0	6,335	0.00%
2018/09/14	13	337.73	33	334.18	338.00	-20	6,328	-0.32%
2018/09/13	13	337.46	10	336.40	329.50	3	6,324	0.05%
2018/09/12	8	348.38	8	349.81	346.50	0	6,318	0.00%
2018/09/11	14	346.32	15	350.13	357.00	-1	6,439	-0.02%
2018/09/10	17	350.21	13	351.77	336.00	4	6,425	0.06%
2018/09/07	3	377.83	2	371.25	369.00	1	6,475	0.02%
2018/09/06	11	367.86	13	367.65	384.00	-2	6,530	-0.03%
2018/09/05	5	378.30	9	377.61	374.00	-4	6,611	-0.06%
2018/09/04	3	372.00	5	373.80	383.50	-2	6,736	-0.03%
2018/09/03	8	383.13	2	384.25	366.00	6	6,890	0.09%
2018/08/31	6	393.50	6	394.67	398.50	0	6,913	0.00%
2018/08/30	6	409.75	7	403.29	400.00	-1	6,931	-0.01%
2018/08/29	9	413.50	9	408.50	410.50	0	7,033	0.00%
2018/08/28	5	412.70	7	413.14	412.50	-2	7,129	-0.03%
2018/08/27	6	398.33	7	401.43	405.00	-1	7,237	-0.01%
2018/08/24	10	384.25	4	382.63	393.00	6	7,304	0.08%
2018/08/23	12	391.08	11	391.59	388.00	1	7,422	0.01%
2018/08/22	6	389.17	6	388.58	387.00	0	7,499	0.00%
2018/08/21	13	386.31	16	383.56	395.00	-3	7,592	-0.04%
2018/08/20	5	374.30	4	375.25	376.00	1	7,701	0.01%
2018/08/17	5	392.70	11	387.82	381.50	-6	7,808	-0.08%
2018/08/16	8	384.88	9	382.11	384.00	-1	8,003	-0.01%
2018/08/15	5	363.60	5	365.60	379.00	0	8,127	0.00%
2018/08/14	15	369.70	14	365.61	375.00	1	8,380	0.01%
2018/08/13	8	384.44	14	384.07	371.50	-6	8,466	-0.07%
2018/08/10	8	408.31	9.1	408.74	403.50	-1.1	8,407	-0.01%
2018/08/09	14	409.75	10	408.10	412.00	4	8,436	0.05%
2018/08/08	5	431.40	8	425.31	414.50	-3	8,373	-0.04%
2018/08/07	7.1	432.54	5	429.60	440.00	2.1	8,350	0.03%
2018/08/06	14	426.75	8	426.50	426.50	6	8,471	0.07%
2018/08/03	8	444.38	8	444.88	439.50	0	8,485	0.00%
2018/08/02	13	455.23	10	453.60	441.50	3	8,454	0.04%
2018/08/01	14	472.29	3	486.33	471.50	11	8,453	0.13%
2018/07/31	3	474.83	5	476.90	483.50	-2	8,453	-0.02%
2018/07/30	5	478.00	4	479.75	476.50	1	8,615	0.01%
2018/07/27	6	480.08	9	479.89	488.00	-3	8,694	-0.03%
2018/07/26	15	489.90	3	493.00	475.50	12	8,716	0.14%
2018/07/25	4	478.38	6	479.00	481.00	-2	8,765	-0.02%
2018/07/24	14	475.18	17	477.88	482.50	-3	8,867	-0.03%
2018/07/23	25	485.06	25	475.34	472.50	0	8,844	0.00%
2018/07/20	19	498.11	18	501.14	498.00	1	8,845	0.01%
2018/07/19	20	486.23	21	489.12	486.00	-1	8,780	-0.01%
2018/07/18	17	480.06	13	480.92	480.00	4	8,807	0.05%
2018/07/17	27	497.44	26	494.15	491.50	1	8,803	0.01%
2018/07/16	11	512.59	10	513.00	496.00	1	8,821	0.01%
2018/07/13	12	512.08	13	515.08	515.00	-1	8,829	-0.01%
2018/07/12	6	478.08	10	481.30	493.00	-4	8,948	-0.04%
2018/07/11	9	483.72	9	485.33	468.00	0	9,132	0.00%
2018/07/10	8	474.63	10	477.55	483.00	-2	9,265	-0.02%
2018/07/09	3	457.17	2	467.00	441.00	1	9,371	0.01%
2018/07/06	7	437.21	5	434.20	460.00	2	9,430	0.02%
2018/07/05	11	453.59	7	443.29	427.50	4	9,529	0.04%
2018/07/04	5	464.90	7	465.00	474.50	-2	9,617	-0.02%
2018/07/03	12	467.21	11	465.55	459.00	1	9,590	0.01%
2018/07/02	12	479.46	12	475.08	471.50	0	9,602	0.00%
2018/06/29	11	461.59	13	465.15	478.50	-2	9,542	-0.02%
2018/06/28	23	471.07	21	473.81	453.50	2	9,468	0.02%
2018/06/27	9	491.06	9	480.89	464.50	0	9,363	0.00%
2018/06/26	12	471.88	12	472.33	487.00	0	9,445	0.00%
2018/06/25	8	486.63	9	482.33	480.50	-1	9,483	-0.01%
2018/06/22	9	500.06	9	496.06	490.00	0	9,561	0.00%
2018/06/21	13	534.77	19	534.26	518.00	-6	9,698	-0.06%
2018/06/20	22	532.27	18	526.94	531.00	4	9,699	0.04%
2018/06/19	9	540.33	9	536.11	530.00	0	9,747	0.00%
2018/06/15	17	546.35	14	549.86	555.00	3	9,803	0.03%
2018/06/14	21	540.95	26	538.12	530.00	-5	9,680	-0.05%
2018/06/13	24	528.96	22	535.55	554.00	2	9,603	0.02%
2018/06/12	18	504.17	18	501.00	512.00	0	9,598	0.00%
2018/06/11	22	481.16	27	474.52	488.00	-5	9,538	-0.05%
2018/06/08	20	465.93	22	474.55	458.50	-2	9,340	-0.02%
2018/06/07	15	474.40	15	473.37	469.00	0	9,285	0.00%
2018/06/06	38	477.55	34	476.76	470.50	4	9,237	0.04%
2018/06/05	44	465.95	45	466.86	477.50	-1	9,155	-0.01%
2018/06/04	28	477.46	28	474.05	458.00	0	9,031	0.00%
2018/06/01	26	460.02	32	462.56	468.00	-6	8,903	-0.07%
2018/05/31	38	465.92	37	462.23	448.00	1	8,808	0.01%
2018/05/30	26	441.65	30	438.90	458.00	-4	8,669	-0.05%
2018/05/29	30	447.02	27	453.06	436.00	3	8,553	0.04%
2018/05/28	31	471.89	33	471.79	452.00	-2	8,438	-0.02%
2018/05/25	38	460.59	34	459.63	455.00	4	8,313	0.05%
2018/05/24	39	446.17	42	452.73	462.00	-3	8,131	-0.04%
2018/05/23	41	430.57	41	435.16	430.50	0	7,872	0.00%
2018/05/22	52	415.41	50	416.76	426.00	2	7,649	0.03%
2018/05/21	39	383.55	41	380.00	396.00	-2	7,341	-0.03%
2018/05/18	19	367.03	18	368.31	360.00	1	7,160	0.01%
2018/05/17	21	373.79	22	376.59	366.00	-1	7,199	-0.01%
2018/05/16	20	372.30	20	372.35	369.50	0	7,201	0.00%
2018/05/15	19	374.61	19	380.26	372.00	0	7,211	0.00%
2018/05/14	23	374.72	23	377.02	381.00	0	7,210	0.00%
2018/05/11	25	385.04	24	375.94	371.00	1	7,062	0.01%
2018/05/10	27	376.33	26	375.10	372.50	1	7,012	0.01%
2018/05/09	42	374.30	41	375.15	373.00	1	7,094	0.01%
2018/05/08	9	366.61	9	366.50	363.00	0	6,987	0.00%
2018/05/07	27	376.94	30	380.98	371.00	-3	6,920	-0.04%
2018/05/04	10	354.60	13	350.19	362.00	-3	6,744	-0.04%
2018/05/03	22	341.77	20	337.95	332.50	2	6,614	0.03%
2018/05/02	22	353.41	24	348.13	343.00	-2	6,615	-0.03%
2018/04/30	17	333.21	18	337.89	352.00	-1	6,551	-0.02%
2018/04/27	1	330.00	3	336.17	330.00	-2	6,451	-0.03%
2018/04/26	11	353.32	9	351.28	323.50	2	6,430	0.03%
2018/04/25	10	358.45	10	357.55	352.50	0	6,328	0.00%
2018/04/24	7	364.86	8	366.50	351.00	-1	6,296	-0.02%
2018/04/23	8	368.88	9	360.94	351.00	-1	6,216	-0.02%
2018/04/20	19	381.58	10	373.50	368.00	9	6,189	0.15%
2018/04/19	20	387.75	21	389.79	388.00	-1	6,190	-0.02%
2018/04/18	36	389.38	33	387.18	384.50	3	6,269	0.05%
2018/04/17	38	417.07	34	411.71	388.00	4	6,043	0.07%
2018/04/16	18	388.14	18	390.44	407.00	0	5,798	0.00%
2018/04/13	28	360.77	31	362.60	370.00	-3	5,742	-0.05%
2018/04/12	27	345.09	27	347.41	350.00	0	5,665	0.00%
2018/04/11	48	345.13	49	348.47	340.50	-1	5,593	-0.02%
2018/04/10	17	326.12	20	330.00	339.50	-3	5,379	-0.06%
2018/04/09	2	309.25	2	307.75	309.00	0	5,261	0.00%
2018/04/03	18	297.58	20	298.18	309.00	-2	5,425	-0.04%
2018/04/02	1	309.50	1	302.00	300.50	0	5,461	0.00%
2018/03/31	6	309.75	6	309.83	308.50	0	5,527	0.00%
2018/03/30	7	305.71	8	303.69	308.00	-1	5,568	-0.02%
2018/03/29	50	312.29	49	311.04	303.50	1	5,660	0.02%
2018/03/28	19	304.58	21	305.24	307.00	-2	5,612	-0.04%
2018/03/27	15	306.37	19	303.13	300.50	-4	5,526	-0.07%
2018/03/26	26	297.71	29	295.72	301.00	-3	5,436	-0.06%
2018/03/23	8	269.88	7	268.71	285.00	1	5,268	0.02%
2018/03/22	48	285.31	40	282.70	280.00	8	5,330	0.15%
2018/03/21	30	270.38	36	270.01	274.00	-6	5,272	-0.11%
2018/03/20	1	251.00	1	252.00	249.50	0	5,218	0.00%
2018/03/19	10	258.90	10	259.45	257.50	0	5,274	0.00%
2018/03/16	30	264.75	28	264.77	260.50	2	5,304	0.04%
2018/03/15	6	250.08	14	250.14	260.50	-8	5,203	-0.15%
2018/03/14	8	235.69	8	234.19	237.00	0	5,197	0.00%
2018/03/13	5	235.10	7	235.71	236.00	-2	5,386	-0.04%
2018/03/12	7	231.50	7	230.21	229.50	0	5,504	0.00%
2018/03/09	10	231.05	10	231.90	230.00	0	5,698	0.00%
2018/03/08	11	225.05	12	225.38	226.50	-1	5,782	-0.02%
2018/03/07	8	224.81	5	226.30	223.00	3	5,948	0.05%
2018/03/06	0	231.00	0.1	231.00	231.00	-0.1	6,161	0.00%
2018/03/05	4	234.50	4	240.75	231.00	0	6,269	0.00%
2018/03/02	1	242.00	2	239.50	242.00	-1	6,322	-0.02%
2018/03/01	5	242.60	3	242.33	243.50	2	6,400	0.03%
2018/02/27	10	246.75	8.2	249.50	244.00	1.8	6,529	0.03%
2018/02/26	1	239.50	1	243.50	239.00	0	6,533	0.00%
2018/02/23	3	244.83	5	245.00	242.00	-2	6,767	-0.03%
2018/02/22	6	235.67	6	235.50	241.00	0	6,997	0.00%
2018/02/21	19.1	236.14	18	240.08	238.50	1.1	7,089	0.02%
2018/02/12	13	233.42	11.1	227.68	228.00	1.9	7,100	0.03%
2018/02/09	24	228.90	25	222.94	231.00	-1	7,217	-0.01%
2018/02/08	4	240.38	14	243.93	236.50	-10	7,170	-0.14%
2018/02/07	10	256.75	8	259.69	250.50	2	7,239	0.03%
2018/02/06	8.2	251.16	6.1	258.65	247.50	2.1	7,300	0.03%
2018/02/05	4	274.63	3	274.50	275.00	1	7,278	0.01%
2018/02/02	9	288.33	11	290.23	284.50	-2	7,362	-0.03%
2018/02/01	9	290.44	12	289.21	290.00	-3	7,417	-0.04%
2018/01/31	2	279.00	3	277.33	279.50	-1	7,463	-0.01%
2018/01/30	3	279.00	3	277.00	276.00	0	7,506	0.00%
2018/01/29	5	278.70	5	279.10	279.00	0	7,566	0.00%
2018/01/26	5	275.90	5	278.90	274.00	0	7,700	0.00%
2018/01/25	17	283.12	16	286.97	277.00	1	7,813	0.01%
2018/01/24	6	280.08	7	279.79	283.00	-1	7,961	-0.01%
2018/01/23	3	284.83	3	283.17	276.00	0	8,115	0.00%
2018/01/22	3	280.17	2	279.75	282.00	1	8,217	0.01%
2018/01/19	2	284.75	1	288.00	282.00	1	8,376	0.01%
2018/01/18	4	290.38	4	292.13	286.00	0	8,522	0.00%
2018/01/17	8	289.50	7	290.79	287.00	1	8,647	0.01%
2018/01/16	2	284.00	2	285.75	292.00	0	8,791	0.00%
2018/01/15	18	293.83	20	294.85	284.00	-2	8,859	-0.02%
2018/01/12	22	295.77	29	297.26	294.00	-7	8,879	-0.08%
2018/01/11	2	279.50	2	281.25	281.00	0	8,829	0.00%
2018/01/10	6	283.58	6	284.58	280.00	0	9,134	0.00%
2018/01/09	18	288.56	13	290.17	284.00	5	9,232	0.05%
2018/01/08	12	274.29	13.1	273.32	285.00	-1.1	9,126	-0.01%
2018/01/05	2	275.00	2	279.00	274.50	0	9,065	0.00%
2018/01/04	1	280.00	2	277.50	280.50	-1	9,107	-0.01%
2018/01/03	19	280.00	17	277.59	275.50	2	9,168	0.02%
2018/01/02	20	270.70	20.1	270.45	280.00	-0.1	9,165	0.00%