玉晶光 (3406)-群益金鼎-敦南券商分點個股進出

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
463.5
漲跌
▲11.0
漲幅
+2.43%
成交量
1,353張
產業
上市光電類股
1052人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/16	0.1	464.50	0	0.00	452.50	0.1	1,193	0.01%
2024/12/13	0	0.00	1	460.00	461.50	-1	1,182	-0.09%
2024/12/11	2.2	460.20	1	457.00	456.00	1.2	1,205	0.10%
2024/12/09	1	446.00	0	0.00	448.00	1	1,237	0.08%
2024/12/04	0	0.00	1	454.00	455.00	-1	1,320	-0.08%
2024/12/03	1	454.50	1	451.50	452.50	0	1,349	0.00%
2024/11/29	0	443.50	0	0.00	445.50	0	1,383	0.00%
2024/11/28	0.1	441.00	0	0.00	440.00	0.1	1,450	0.00%
2024/11/21	0	441.50	0	0.00	439.50	0	1,546	0.00%
2024/11/15	1	443.00	1	454.00	453.00	0	1,568	0.00%
2024/11/13	6	456.92	5	454.70	448.00	1	1,582	0.06%
2024/11/12	0	439.00	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%
2024/11/08	0	0.00	3	449.00	445.00	-3	1,660	-0.18%
2024/11/07	3	460.67	2	461.50	458.00	1	1,674	0.06%
2024/11/06	2	459.75	0	0.00	460.00	2	1,704	0.12%
2024/11/05	0	445.00	4.1	443.07	443.00	-4.1	1,714	-0.24%
2024/11/01	0.1	445.50	0	0.00	445.50	0.1	1,767	0.00%
2024/10/30	0	450.50	0	0.00	448.50	0	1,764	0.00%
2024/10/29	0	453.00	0	0.00	445.00	0	1,765	0.00%
2024/10/25	0	454.00	0	0.00	459.00	0	1,805	0.00%
2024/10/24	0	460.25	0	0.00	456.00	0	1,815	0.00%
2024/10/17	1	474.50	0	477.50	475.50	1	1,836	0.05%
2024/10/09	0.1	472.70	2	472.00	468.00	-2	1,991	-0.10%
2024/09/27	0.1	493.00	1	495.50	493.50	-0.9	2,191	-0.04%
2024/09/26	3	499.17	1	496.50	497.00	2	2,180	0.09%
2024/09/20	0	0.00	1	492.50	484.50	-1	2,207	-0.05%
2024/09/19	1	490.50	0	0.00	490.50	1	2,261	0.04%
2024/09/18	2	471.00	1	468.00	467.00	1	2,292	0.04%
2024/09/11	0	483.50	0	0.00	480.00	0	2,386	0.00%
2024/09/10	0.1	478.72	0	0.00	477.00	0.1	2,451	0.00%
2024/09/09	3.1	501.13	0	0.00	495.50	3.1	2,486	0.12%
2024/09/06	1.1	522.73	1	524.00	516.00	0.1	2,515	0.00%
2024/09/05	5	525.40	4	531.00	535.00	1	2,608	0.04%
2024/09/04	1	531.00	4	534.01	525.00	-3	2,619	-0.11%
2024/09/02	0	0.00	1	573.00	558.00	-1	2,676	-0.04%
2024/08/30	9	568.33	2	563.00	565.00	7	2,701	0.26%
2024/08/29	4	557.75	4.3	568.47	578.00	-0.3	2,662	-0.01%
2024/08/28	0	0.00	0	533.00	528.00	0	2,586	0.00%
2024/08/27	1	532.00	1	532.00	532.00	0	2,616	0.00%
2024/08/23	0	0.00	0.5	528.00	528.00	-0.5	2,687	-0.02%
2024/08/22	0	531.00	0	529.00	529.00	0	2,705	0.00%
2024/08/21	1	530.03	0	0.00	530.00	1	2,711	0.04%
2024/08/20	1	543.00	1	532.00	531.00	0	2,713	0.00%
2024/08/19	1	527.98	1	524.00	524.00	0	2,743	0.00%
2024/08/16	1	520.00	1	519.00	519.00	0	2,766	0.00%
2024/08/15	0.1	516.00	0	0.00	513.00	0.1	2,805	0.00%
2024/08/14	2.1	517.00	3	520.67	517.00	-0.9	2,839	-0.03%
2024/08/13	22	531.82	23	509.91	532.00	-1	2,812	-0.04%
2024/08/09	2	505.00	0	0.00	497.00	2	2,932	0.07%
2024/08/08	4	505.25	4	508.66	501.00	0	2,954	0.00%
2024/08/07	2	485.00	0	498.00	498.00	2	2,921	0.07%
2024/08/06	1	436.00	1	440.02	453.00	0	2,896	0.00%
2024/08/05	0	453.51	1	471.60	453.00	-1	2,879	-0.03%
2024/08/01	1	528.04	0	0.00	528.00	1	2,846	0.04%
2024/07/31	0	529.00	0	527.00	524.00	0	2,850	0.00%
2024/07/30	0.1	505.00	0	0.00	527.00	0.1	2,882	0.00%
2024/07/29	0.1	515.01	0	524.52	512.00	0.1	2,845	0.00%
2024/07/26	0.1	534.79	0	524.00	521.00	0.1	2,835	0.00%
2024/07/22	0	0.00	60	564.08	572.00	-60	2,812	-2.13%
2024/07/19	0	587.00	0	0.00	582.00	0	2,797	0.00%
2024/07/18	0.1	586.00	0	0.00	590.00	0.1	2,789	0.00%
2024/07/17	0	0.00	0.2	605.84	605.00	-0.2	2,766	-0.01%
2024/07/16	1	613.00	21	612.95	612.00	-20	2,735	-0.73%
2024/07/15	20	606.00	0.5	613.00	609.00	19.5	2,734	0.71%
2024/07/12	3	615.33	3	613.00	613.00	0	2,708	0.00%
2024/07/11	4	604.25	25	631.00	600.00	-21	2,674	-0.79%
2024/07/09	14	609.57	3	606.00	614.00	11	2,623	0.42%
2024/07/08	0	615.00	0	616.00	615.00	0	2,620	0.00%
2024/07/05	1	606.00	0	0.00	611.00	1	2,592	0.04%
2024/07/04	75.2	623.45	1	669.00	632.00	74.2	2,525	2.94%
2024/07/03	2	671.00	1	662.00	662.00	1	2,466	0.04%
2024/07/02	1	660.00	1	662.00	662.00	0	2,459	0.00%
2024/06/28	1	675.00	1	662.00	662.00	0	2,463	0.00%
2024/06/26	2	667.99	6	674.66	668.00	-4	2,493	-0.16%
2024/06/25	2	662.05	3.1	661.85	675.00	-1	2,485	-0.04%
2024/06/24	2.1	648.20	2.1	654.54	650.00	0	2,487	0.00%
2024/06/21	0	640.00	0.3	641.00	645.00	-0.2	2,569	-0.01%
2024/06/20	1.1	628.38	4	628.50	637.00	-3	2,604	-0.11%
2024/06/19	3	638.33	2	627.50	626.00	1	2,630	0.04%
2024/06/18	3	633.33	2	625.47	630.00	1	2,680	0.04%
2024/06/17	3	634.33	3.5	630.98	628.00	-0.5	2,777	-0.02%
2024/06/14	4	615.25	5	625.20	630.00	-1	2,729	-0.04%
2024/06/13	3.6	592.56	5	597.60	599.00	-1.4	2,678	-0.05%
2024/06/12	0	0.00	0.1	589.00	591.00	-0.1	2,641	0.00%
2024/06/11	0	545.00	0	0.00	545.00	0	2,592	0.00%
2024/06/07	2.1	559.96	0	0.00	553.00	2.1	2,574	0.08%
2024/06/06	3	561.00	2.1	549.42	549.00	0.9	2,544	0.04%
2024/06/05	1.1	552.09	6	546.84	551.00	-4.9	2,502	-0.20%
2024/06/04	0	536.00	0	0.00	535.00	0	2,473	0.00%
2024/06/03	0	0.00	2	533.00	532.00	-2	2,468	-0.08%
2024/05/31	5	546.00	0	540.00	530.00	5	2,462	0.20%
2024/05/30	2	529.00	1	531.98	538.00	1	2,442	0.04%
2024/05/29	1	526.00	2	531.45	535.00	-1	2,419	-0.04%
2024/05/28	0	0.00	0	515.00	513.00	0	2,383	0.00%
2024/05/27	2.4	516.25	3	519.33	517.00	-0.6	2,373	-0.03%
2024/05/23	1.2	522.50	1	531.00	533.00	0.2	2,436	0.01%
2024/05/22	0	0.00	0	518.00	518.00	0	2,385	0.00%
2024/05/21	1	531.00	1.1	535.45	535.00	-0.1	2,357	0.00%
2024/05/20	3	539.32	3	536.67	540.00	0	2,324	0.00%
2024/05/17	1	523.99	1	530.00	530.00	0	2,314	0.00%
2024/05/16	1	520.87	1	520.00	524.00	0	2,330	0.00%
2024/05/15	1	519.05	1	526.99	513.00	0	2,304	0.00%
2024/05/14	1.1	486.72	2	476.49	488.50	-0.9	2,209	-0.04%
2024/05/13	0	0.00	2	453.75	453.00	-2	2,167	-0.09%
2024/05/10	1	447.00	0	0.00	448.00	1	2,180	0.05%
2024/05/07	0	0.00	0	454.00	453.00	0	2,178	0.00%
2024/05/06	1	460.50	0.2	463.17	459.00	0.9	2,184	0.04%
2024/05/03	2	452.52	4	458.00	460.00	-2	2,173	-0.09%
2024/05/02	0.2	440.43	0.7	440.50	437.50	-0.5	2,155	-0.02%
2024/04/29	1	437.50	1.2	439.11	435.00	-0.2	2,240	-0.01%
2024/04/26	0.1	428.15	0.1	431.50	424.50	0	2,251	0.00%
2024/04/25	0.1	428.50	0	0.00	427.50	0.1	2,251	0.00%
2024/04/24	0	0.00	1	432.00	433.50	-1	2,248	-0.04%
2024/04/23	0.1	422.84	0	0.00	420.00	0.1	2,268	0.00%
2024/04/22	1	416.50	0	0.00	415.00	1	2,293	0.04%
2024/04/19	0.7	422.40	0	0.00	424.00	0.7	2,292	0.03%
2024/04/18	1.1	446.14	1	447.50	442.00	0.1	2,298	0.01%
2024/04/17	0	450.00	1	450.00	447.50	-1	2,302	-0.04%
2024/04/16	2.1	441.03	2	448.00	442.00	0.1	2,295	0.00%
2024/04/15	1.1	459.59	3	462.67	458.50	-1.9	2,307	-0.08%
2024/04/12	1	484.00	1	484.94	472.00	0	2,314	0.00%
2024/04/10	2	481.00	0	0.00	479.00	2	2,341	0.09%
2024/04/09	3	477.69	3.2	475.82	477.00	-0.1	2,356	-0.01%
2024/04/03	1	491.99	1.6	474.72	474.00	-0.6	2,345	-0.03%
2024/04/02	3	484.50	3	486.00	484.50	0	2,324	0.00%
2024/04/01	2	484.50	1.4	488.56	489.50	0.6	2,317	0.03%
2024/03/29	0	489.50	0.1	493.56	496.00	-0.1	2,294	0.00%
2024/03/28	1	508.00	0	0.00	509.00	1	2,262	0.04%
2024/03/27	1.5	509.24	1	504.69	505.00	0.5	2,234	0.02%
2024/03/26	0.1	513.14	2.1	513.35	499.00	-1.9	2,166	-0.09%
2024/03/25	2.5	493.38	2.1	491.72	493.00	0.4	2,049	0.02%
2024/03/22	9	473.45	10	479.45	482.50	-1	2,013	-0.05%
2024/03/21	8.2	474.11	9	470.56	476.00	-0.8	1,981	-0.04%
2024/03/20	3	433.35	3	456.84	462.50	0	1,906	0.00%
2024/03/19	0	0.00	3	416.83	423.00	-3	1,900	-0.16%
2024/03/18	3	425.50	2	426.00	428.00	1	1,948	0.05%
2024/03/15	1	423.81	0	0.00	417.50	1	1,956	0.05%
2024/03/14	1	418.00	2	416.25	418.50	-1	1,927	-0.05%
2024/03/13	0.1	400.50	0	0.00	398.50	0.1	1,859	0.00%
2024/03/08	0.1	399.75	0	0.00	400.00	0.1	1,856	0.01%
2024/03/07	1.1	403.64	0	409.50	401.50	1.1	1,835	0.06%
2024/03/06	0	0.00	1	409.00	409.50	-1	1,837	-0.05%
2024/03/05	0	0.00	0	412.50	412.00	0	1,847	0.00%
2024/03/01	1	425.03	1	428.00	426.00	0	1,876	0.00%
2024/02/29	0	0.00	2	423.00	423.50	-2	1,899	-0.11%
2024/02/27	3	427.00	3	423.67	427.00	0	1,906	0.00%
2024/02/26	0	425.00	1.3	428.03	429.00	-1.3	1,939	-0.06%
2024/02/23	1	409.50	0	0.00	409.50	1	1,926	0.05%
2024/02/22	2.2	415.97	0	0.00	415.00	2.2	1,962	0.11%
2024/02/20	1	414.02	1	411.04	411.00	0	1,988	0.00%
2024/02/19	1	421.00	1.2	420.00	420.00	-0.2	1,947	-0.01%
2024/02/15	2.1	402.83	1	406.50	407.00	1.1	1,964	0.06%
2024/02/02	0	393.50	0.1	394.50	393.50	-0.1	1,941	0.00%
2024/01/29	0.2	401.50	0	0.00	401.00	0.2	1,988	0.01%
2024/01/25	0.1	403.13	0	406.50	402.00	0	2,006	0.00%
2024/01/24	0.1	413.26	1.1	416.77	406.50	-1	1,988	-0.05%
2024/01/23	7.1	422.98	7	424.00	423.00	0.1	1,957	0.00%
2024/01/19	1	403.00	1	404.50	403.50	0	1,878	0.00%
2024/01/17	0.1	401.25	0	0.00	398.50	0.1	1,874	0.01%
2024/01/16	1	402.50	0	0.00	401.00	1	1,845	0.05%
2024/01/15	0	396.50	0	0.00	394.00	0	1,820	0.00%
2024/01/11	0.1	393.00	0	0.00	390.50	0.1	1,812	0.01%
2024/01/09	1	389.00	0	0.00	390.00	1	1,817	0.06%
2024/01/08	2	398.50	0	401.00	396.00	2	1,796	0.11%
2024/01/05	1.4	415.25	1.1	415.33	401.50	0.3	1,794	0.02%
2024/01/04	0	423.50	11.2	423.77	420.50	-11.2	1,776	-0.63%
2024/01/03	10	422.70	2	418.50	421.50	8	1,778	0.45%
2024/01/02	1	422.00	0	0.00	422.00	1	1,771	0.06%
2023/12/29	2.1	419.77	0	0.00	420.50	2.1	1,771	0.12%
2023/12/28	0.2	410.67	0	0.00	407.50	0.2	1,760	0.01%
2023/12/27	1	414.00	0	0.00	410.00	1	1,754	0.06%
2023/12/25	0	0.00	0	413.00	407.50	0	1,753	0.00%
2023/12/20	0.1	411.00	0	0.00	409.50	0.1	1,745	0.01%
2023/12/18	0.1	419.50	0	0.00	421.50	0.1	1,749	0.01%
2023/12/15	0.2	423.50	0	0.00	428.00	0.2	1,753	0.01%
2023/12/14	2.1	430.72	13	426.23	428.00	-10.9	1,762	-0.62%
2023/12/13	12	413.67	2	410.51	415.00	10	1,682	0.59%
2023/12/12	0	0.00	1	401.00	403.00	-1	1,617	-0.06%
2023/12/11	0	398.50	0	0.00	395.00	0	1,603	0.00%
2023/12/07	0.2	395.50	0	0.00	393.50	0.2	1,621	0.01%
2023/12/06	0.1	394.00	1	393.00	393.00	-0.9	1,630	-0.06%
2023/12/05	1	394.00	1	397.00	397.00	0	1,660	0.00%
2023/12/01	0.2	396.33	0	0.00	394.50	0.2	1,663	0.01%
2023/11/30	0	0.00	1	403.50	400.00	-1	1,664	-0.06%
2023/11/29	1	403.50	1	409.00	406.50	0	1,662	0.00%
2023/11/28	0.1	401.50	1.1	400.00	403.00	-1.1	1,630	-0.06%
2023/11/27	2	405.02	3.1	406.47	401.50	-1.1	1,604	-0.07%
2023/11/24	0	402.50	1	402.50	401.50	-1	1,579	-0.06%
2023/11/23	1	402.00	0.1	400.50	400.00	0.9	1,582	0.06%
2023/11/22	0.1	389.50	1	392.00	394.00	-0.9	1,519	-0.06%
2023/11/21	0	0.00	12	398.08	396.50	-12	1,473	-0.82%
2023/11/20	2	393.74	1	395.00	396.50	1	1,436	0.07%
2023/11/17	1	385.51	1	386.00	387.50	0	1,404	0.00%
2023/11/16	2	384.50	0	0.00	383.50	2	1,399	0.14%
2023/11/15	1	386.00	0	385.00	382.50	1	1,401	0.07%
2023/11/14	1	384.00	0	0.00	383.50	1	1,388	0.07%
2023/11/02	0	0.00	1	390.00	391.00	-1	1,371	-0.07%
2023/11/01	1	385.50	0	0.00	385.50	1	1,382	0.07%
2023/10/13	0	390.00	0	0.00	389.00	0	1,579	0.00%
2023/10/12	0	0.00	1	392.50	395.00	-1	1,585	-0.06%
2023/10/11	1	384.50	0	386.00	385.50	1	1,611	0.06%
2023/10/05	0	382.00	0	384.00	385.00	0	1,644	0.00%
2023/10/04	0	0.00	0.2	370.00	376.00	-0.2	1,682	-0.01%
2023/10/02	0	373.50	2	373.00	374.00	-2	1,869	-0.11%
2023/09/22	0.1	371.66	0	0.00	374.00	0.1	2,017	0.00%
2023/09/21	0	372.50	0	0.00	367.50	0	2,002	0.00%
2023/09/20	0	0.00	0.1	379.00	379.50	-0.1	1,975	0.00%
2023/09/19	0	400.64	0	0.00	386.50	0	1,967	0.00%
2023/09/18	2	404.50	0	403.50	394.50	2	1,956	0.10%
2023/09/15	0	0.00	0	390.50	388.50	0	1,904	0.00%
2023/09/14	0	385.50	0	0.00	391.50	0	1,901	0.00%
2023/09/13	0	0.00	1.1	377.09	379.00	-1.1	1,892	-0.06%
2023/09/08	0	0.00	0.1	394.50	390.00	-0.1	1,919	-0.01%
2023/09/07	0	0.00	0	393.00	391.00	0	1,899	0.00%
2023/08/31	1	383.00	2	383.50	383.00	-1	2,121	-0.05%
2023/08/29	0.1	387.00	0	0.00	386.00	0.1	2,247	0.01%
2023/08/25	0	375.00	2	373.25	371.50	-2	2,319	-0.09%
2023/08/23	0.1	378.51	0	377.50	376.00	0	2,420	0.00%
2023/08/18	0	0.00	0.1	369.00	371.00	-0.1	2,436	0.00%
2023/08/14	1	366.01	1	378.00	365.50	0	2,485	0.00%
2023/08/11	1	386.00	0	0.00	385.00	1	2,482	0.04%
2023/08/10	10	386.50	0	0.00	384.50	10	2,540	0.39%
2023/08/07	0	0.00	2	384.25	383.00	-2	2,489	-0.08%
2023/08/02	2	405.50	10	406.00	406.50	-8	2,430	-0.33%
2023/08/01	0.1	395.50	0	0.00	402.00	0.1	2,387	0.00%
2023/07/31	0	392.50	1	394.00	392.50	-1	2,352	-0.04%
2023/07/28	1	392.00	0	0.00	391.50	1	2,347	0.04%
2023/07/21	0	392.06	0	0.00	391.50	0	2,337	0.00%
2023/07/18	0.1	399.50	0	402.50	397.00	0	2,320	0.00%
2023/07/17	0.1	404.00	0.1	404.50	401.50	0	2,313	0.00%
2023/07/14	1	404.46	3.3	403.77	403.00	-2.2	2,300	-0.10%
2023/07/13	0.1	419.50	0	0.00	414.00	0.1	2,248	0.00%
2023/07/12	2	427.25	0	0.00	417.50	2	2,242	0.09%
2023/07/11	1	425.00	0	415.50	426.00	1	2,216	0.04%
2023/07/10	10	428.50	9	421.83	420.50	1	2,188	0.05%
2023/07/07	3	410.87	3	416.50	415.00	0	2,097	0.00%
2023/07/06	1	411.00	1	406.54	406.50	0	2,017	0.00%
2023/07/05	0	406.00	0	0.00	403.00	0	1,904	0.00%
2023/07/03	0	0.00	0.1	402.00	399.50	-0.1	1,871	0.00%
2023/06/29	0	0.00	1	397.00	397.00	-1	1,897	-0.05%
2023/06/27	1	400.00	1	403.50	394.50	0	1,916	0.00%
2023/06/16	1	399.50	0	0.00	397.50	1	1,993	0.05%
2023/06/15	0	0.00	2	397.50	397.50	-2	1,975	-0.10%
2023/06/14	2	402.01	5	401.90	401.00	-3	1,967	-0.15%
2023/06/13	1	398.00	0.1	399.00	397.00	0.9	1,969	0.05%
2023/06/12	1	400.00	0	0.00	398.50	1	1,987	0.05%
2023/06/09	1	396.00	2.3	396.10	399.00	-1.3	1,979	-0.07%
2023/06/08	1	388.50	0	0.00	387.50	1	1,948	0.05%
2023/06/07	0	391.00	1	392.00	389.50	-1	1,958	-0.05%
2023/06/06	16.2	394.00	2	393.50	388.00	14.2	1,946	0.73%
2023/06/05	7	420.57	5	423.89	421.50	2	1,844	0.11%
2023/06/02	1	410.50	2	404.50	400.50	-1	1,810	-0.06%
2023/06/01	3	417.33	14	415.29	406.00	-11	1,913	-0.57%
2023/05/31	0	406.00	0	410.00	408.00	0	1,902	0.00%
2023/05/30	7	406.50	7	409.86	408.50	0	1,888	0.00%
2023/05/29	1	400.00	1	402.99	400.00	0	1,833	0.00%
2023/05/26	0	0.00	2.1	394.89	389.00	-2.1	1,804	-0.11%
2023/05/24	0.1	394.00	0	0.00	393.50	0.1	1,845	0.00%
2023/05/23	0	391.00	0	0.00	393.50	0	1,897	0.00%
2023/05/22	2	389.00	0	0.00	390.00	2	1,895	0.11%
2023/05/19	0	0.00	3	392.00	390.00	-3	1,890	-0.16%
2023/05/18	3.1	402.08	3	398.50	399.50	0.1	1,861	0.01%
2023/05/17	0	0.00	2	393.50	393.50	-2	1,872	-0.11%
2023/05/16	1	395.50	2.7	395.74	394.00	-1.7	1,903	-0.09%
2023/05/15	3	381.17	2	379.75	384.50	1	1,848	0.05%
2023/05/03	2	380.75	1	383.00	379.50	1	1,944	0.05%
2023/05/02	3	378.00	5	377.50	378.00	-2	1,956	-0.10%
2023/04/28	2	373.00	1	375.50	370.50	1	1,973	0.05%
2023/04/25	1.1	358.22	0	0.00	356.00	1.1	2,046	0.05%
2023/04/21	0	0.00	1	373.00	371.00	-1	2,062	-0.05%
2023/04/19	0	0.00	1	388.00	387.50	-1	2,118	-0.05%
2023/04/18	2	394.25	1	390.00	390.00	1	2,174	0.05%
2023/04/17	2	393.75	0	0.00	393.00	2	2,183	0.09%
2023/04/14	0	0.00	0	391.00	389.00	0	2,211	0.00%
2023/04/13	3	395.50	2.1	393.50	390.00	0.9	2,213	0.04%
2023/04/12	1	394.94	5	390.60	392.50	-4	2,204	-0.18%
2023/04/11	0	0.00	0.1	386.00	383.00	-0.1	2,215	0.00%
2023/04/07	2	383.25	0	0.00	381.50	2	2,253	0.09%
2023/04/06	1	378.00	3	383.33	386.00	-2	2,246	-0.09%
2023/03/31	4	387.88	0	0.00	385.50	4	2,234	0.18%
2023/03/30	0	0.00	1	393.50	394.00	-1	2,210	-0.05%
2023/03/29	0	0.00	1	386.00	391.00	-1	2,226	-0.04%
2023/03/27	0	391.50	0	0.00	388.00	0	2,311	0.00%
2023/03/24	4	404.49	1	414.50	395.00	3	2,310	0.13%
2023/03/23	0	0.00	0	402.00	403.00	0	2,254	0.00%
2023/03/16	0	385.50	0	0.00	383.00	0	2,315	0.00%
2023/03/15	3	392.67	3.2	396.19	392.00	-0.2	2,336	-0.01%
2023/03/14	1	386.00	1	389.00	387.50	0	2,326	0.00%
2023/03/13	2	386.25	2	388.00	387.50	0	2,341	0.00%
2023/03/10	0.1	393.77	0	0.00	389.00	0.1	2,342	0.00%
2023/03/09	1	405.99	2	408.00	400.50	-1	2,365	-0.04%
2023/03/08	2.1	406.47	0	0.00	403.50	2.1	2,406	0.09%
2023/03/07	8	424.12	12	421.38	416.00	-4	2,376	-0.17%
2023/03/06	9.1	421.90	11	424.32	420.50	-2	2,325	-0.08%
2023/03/03	12.2	404.30	2	405.25	402.50	10.2	2,236	0.45%
2023/03/02	1	398.00	0	0.00	399.50	1	2,249	0.04%
2023/03/01	1	387.00	2	392.27	394.50	-1	2,397	-0.04%
2023/02/24	1	389.00	0.1	392.00	389.00	0.9	2,430	0.04%
2023/02/23	2	397.00	2	400.00	393.00	0	2,465	0.00%
2023/02/22	2	390.75	1	390.50	391.00	1	2,505	0.04%
2023/02/21	3	397.67	5	397.50	394.50	-2	2,647	-0.08%
2023/02/20	0	0.00	0.2	390.00	389.00	-0.2	2,677	-0.01%
2023/02/17	0	391.00	0	0.00	387.50	0	2,797	0.00%
2023/02/16	0	0.00	4	393.75	391.50	-4	2,863	-0.14%
2023/02/15	2	388.00	1	389.50	392.00	1	2,959	0.03%
2023/02/14	2	388.00	2.2	384.95	388.00	-0.2	2,976	-0.01%
2023/02/09	0	375.00	0	376.00	374.00	0	3,046	0.00%
2023/02/08	1.1	381.18	0	384.00	381.00	1.1	3,101	0.04%
2023/02/07	0	375.00	0	377.00	377.00	0	3,120	0.00%
2023/02/06	0	0.00	1	369.50	373.50	-1	3,149	-0.03%
2023/02/03	0	377.00	0	0.00	378.00	0	3,189	0.00%
2023/02/02	0	0.00	0	380.00	380.00	0	3,248	0.00%
2023/02/01	3	369.83	2	370.75	374.00	1	3,330	0.03%
2023/01/31	1	365.50	6	365.92	365.50	-5	3,341	-0.15%
2023/01/30	0	0.00	0.1	359.00	360.00	-0.1	3,372	0.00%
2023/01/17	1	346.00	0	0.00	345.00	1	3,373	0.03%
2023/01/16	2	346.45	0	0.00	348.50	2	3,383	0.06%
2023/01/13	6	338.08	9	339.83	342.50	-3	3,417	-0.09%
2023/01/12	2	353.00	0	0.00	349.50	2	3,416	0.06%
2023/01/11	8	356.63	10	357.60	354.50	-2	3,453	-0.06%
2023/01/10	15.1	354.48	10	356.90	352.50	5.1	3,495	0.15%
2023/01/09	7.1	356.54	9	354.78	360.50	-1.9	3,543	-0.05%
2023/01/06	5.1	350.02	5	346.00	350.50	0.1	3,579	0.00%
2023/01/05	2	363.50	2	366.75	364.50	0	3,575	0.00%
2023/01/04	5	357.30	5	356.80	360.00	0	3,612	0.00%
2023/01/03	0	0.00	14	339.71	349.00	-14	3,617	-0.39%
2022/12/30	4	339.25	0	0.00	335.50	4	3,666	0.11%
2022/12/29	1	333.50	2	340.31	343.50	-1	3,710	-0.03%
2022/12/28	7	353.93	3.4	357.29	346.00	3.6	3,750	0.10%
2022/12/27	0	0.00	1	368.01	368.50	-1	3,772	-0.03%
2022/12/23	1	358.50	2	363.20	364.00	-1	3,959	-0.03%
2022/12/22	3	371.67	1	371.50	366.50	2	4,089	0.05%
2022/12/21	1	362.50	1.1	364.91	366.00	-0.1	4,201	0.00%
2022/12/20	2	373.50	2	376.74	367.00	0	4,226	0.00%
2022/12/19	3	359.35	4	364.88	376.00	-1	4,268	-0.02%
2022/12/16	9	374.44	3	376.17	372.00	6	4,244	0.14%
2022/12/15	1.1	382.27	1	385.98	384.50	0.1	4,252	0.00%
2022/12/14	1	382.50	6	380.83	383.50	-5	4,272	-0.12%
2022/12/13	4	372.63	2.1	376.43	371.50	1.9	4,263	0.04%
2022/12/12	2	368.75	6	372.00	374.00	-4	4,279	-0.09%
2022/12/09	5.1	369.62	2	372.50	366.50	3.1	4,289	0.07%
2022/12/08	6	379.17	5	378.70	375.00	1	4,302	0.02%
2022/12/07	3	387.67	2	388.25	383.00	1	4,320	0.02%
2022/12/05	2.1	404.83	2	407.50	402.00	0.1	4,359	0.00%
2022/12/02	1.1	402.14	0	0.00	403.50	1.1	4,529	0.02%
2022/12/01	2	401.74	2	405.25	400.50	0	4,611	0.00%
2022/11/30	1	397.50	1.1	401.29	393.50	-0.1	4,754	0.00%
2022/11/29	1	388.50	2	391.75	394.50	-1	4,806	-0.02%
2022/11/28	1	395.50	1	394.54	395.50	0	4,914	0.00%
2022/11/25	0	0.00	13	396.27	391.50	-13	5,037	-0.26%
2022/11/24	1	404.00	0	401.00	400.50	1	5,143	0.02%
2022/11/23	17	407.09	16	406.06	398.50	1	5,217	0.02%
2022/11/22	3	392.50	3.1	393.81	395.00	-0.1	5,094	0.00%
2022/11/21	1	389.50	2	390.00	388.00	-1	5,134	-0.02%
2022/11/18	11.1	387.28	9	392.72	387.00	2.1	5,114	0.04%
2022/11/17	18	391.97	12.2	383.97	392.50	5.9	5,053	0.12%
2022/11/16	1	367.00	4.2	368.32	371.00	-3.2	4,898	-0.06%
2022/11/15	6	359.42	9	361.89	370.50	-3	4,830	-0.06%
2022/11/14	4	352.00	6	351.58	353.00	-2	4,741	-0.04%
2022/11/11	12	339.25	3	352.15	341.00	9	4,703	0.19%
2022/11/10	14	329.04	13	326.50	330.00	1	4,640	0.02%
2022/11/09	1	324.50	4	325.88	327.50	-3	4,641	-0.06%
2022/11/08	6	322.58	2	327.00	320.50	4	4,736	0.08%
2022/11/07	6	321.83	3	323.83	322.50	3	4,727	0.06%
2022/11/04	3	313.00	5	315.60	322.50	-2	4,780	-0.04%
2022/11/03	1	305.51	2	307.75	310.50	-1	4,830	-0.02%
2022/11/02	4	304.63	5	305.80	307.00	-1	4,823	-0.02%
2022/11/01	5	302.20	14	302.93	302.00	-9	4,853	-0.19%
2022/10/31	4	299.13	10	301.10	300.50	-6	4,858	-0.12%
2022/10/28	19	282.55	4	285.38	284.00	15	4,819	0.31%
2022/10/27	1	294.00	4	296.63	299.00	-3	4,754	-0.06%
2022/10/26	8	287.63	8	288.31	288.00	0	4,755	0.00%
2022/10/25	3	295.67	3	298.17	292.00	0	4,730	0.00%
2022/10/24	2	300.50	4	303.63	297.00	-2	4,778	-0.04%
2022/10/21	3	293.50	1	299.00	292.00	2	4,874	0.04%
2022/10/20	11	303.40	9	304.00	301.00	2	4,859	0.04%
2022/10/19	1	316.49	1	312.50	311.00	0	4,832	0.00%
2022/10/18	6	316.01	6	314.83	316.00	0	4,816	0.00%
2022/10/17	3	316.64	3	314.67	316.50	0	4,800	0.00%
2022/10/14	2	334.50	4	340.00	328.50	-2	4,769	-0.04%
2022/10/13	5	333.97	3.1	343.52	324.50	1.9	4,763	0.04%
2022/10/12	7	345.79	7	344.00	343.00	0	4,748	0.00%
2022/10/11	4.1	346.11	4	349.00	343.00	0.1	4,774	0.00%
2022/10/07	7	363.71	4	367.13	363.00	3	4,848	0.06%
2022/10/06	2	359.50	4	362.88	369.50	-2	4,826	-0.04%
2022/10/05	1	361.00	3	361.67	363.00	-2	4,806	-0.04%
2022/10/04	1	349.00	3	352.00	352.50	-2	4,766	-0.04%
2022/10/03	0	0.00	0	333.50	334.00	0	4,749	0.00%
2022/09/30	5	329.70	5.1	334.41	345.50	-0.1	4,790	0.00%
2022/09/29	5	353.61	14.1	358.24	347.00	-9	4,738	-0.19%
2022/09/28	7	375.57	3.2	370.88	360.00	3.8	4,660	0.08%
2022/09/27	3	395.00	4	400.88	399.50	-1	4,596	-0.02%
2022/09/26	5	408.77	2	412.25	399.00	3	4,564	0.07%
2022/09/23	3	424.33	5	426.80	425.50	-2	4,521	-0.04%
2022/09/22	5	422.70	1	423.00	425.50	4	4,490	0.09%
2022/09/21	3	420.01	3	422.67	425.00	0	4,488	0.00%
2022/09/20	0	418.50	4	419.13	418.00	-4	4,471	-0.09%
2022/09/19	3	418.33	2	417.50	414.50	1	4,464	0.02%
2022/09/16	1	428.00	2	428.50	425.00	-1	4,449	-0.02%
2022/09/15	4.1	431.49	9	432.39	429.00	-4.9	4,463	-0.11%
2022/09/14	3	423.00	1	422.00	425.00	2	4,477	0.04%
2022/09/13	6	434.92	1	439.50	430.50	5	4,437	0.11%
2022/09/12	6	445.58	5	446.50	439.00	1	4,397	0.02%
2022/09/08	35	446.48	33	452.86	439.00	2	4,366	0.05%
2022/09/07	23	448.43	28.1	445.58	451.50	-5.1	4,188	-0.12%
2022/09/06	16	449.53	16	454.22	442.00	0	4,099	0.00%
2022/09/05	7	436.64	5.1	438.75	440.00	1.9	3,934	0.05%
2022/09/02	12	451.71	14	452.93	451.00	-2	3,830	-0.05%
2022/09/01	19	449.79	30	446.75	440.50	-11	3,708	-0.30%
2022/08/31	10	442.80	11	443.45	449.00	-1	3,572	-0.03%
2022/08/30	9	428.39	12	426.21	434.50	-3	3,433	-0.09%
2022/08/29	13.1	411.66	7	414.50	410.00	6.1	3,315	0.18%
2022/08/26	8	414.56	7	421.50	426.50	1	3,317	0.03%
2022/08/25	2	409.25	1	412.50	405.00	1	3,240	0.03%
2022/08/23	0	0.00	2	407.00	407.50	-2	3,270	-0.06%
2022/08/22	2	410.00	2	408.50	406.00	0	3,281	0.00%
2022/08/19	2.1	423.96	0	0.00	415.50	2.1	3,282	0.06%
2022/08/18	2	415.75	2	413.75	422.00	0	3,260	0.00%
2022/08/17	2	409.00	2	412.75	414.50	0	3,237	0.00%
2022/08/16	2	414.00	7	411.64	408.50	-5	3,186	-0.16%
2022/08/15	8	437.43	3	431.80	423.00	5	3,131	0.16%
2022/08/12	4	422.63	1	429.00	420.00	3	3,020	0.10%
2022/08/11	5	423.30	22	427.59	427.00	-17	2,985	-0.57%
2022/08/10	2	407.75	7	405.14	414.00	-5	2,884	-0.17%
2022/08/09	3	390.00	2	394.75	391.00	1	2,791	0.04%
2022/08/08	11	392.50	4	392.38	391.00	7	2,779	0.25%
2022/08/05	0	0.00	5	387.91	397.00	-5	2,725	-0.18%
2022/08/04	2	373.01	4	376.50	373.50	-2	2,684	-0.07%
2022/08/03	2	383.50	2	389.75	378.00	0	2,660	0.00%
2022/08/02	3	383.67	3	386.67	385.50	0	2,640	0.00%
2022/08/01	5	392.40	3	393.50	391.00	2	2,626	0.08%
2022/07/29	10	395.10	5	395.80	394.50	5	2,625	0.19%
2022/07/28	7	388.72	6	393.50	389.50	1	2,563	0.04%
2022/07/27	7	405.00	8	404.44	402.00	-1	2,441	-0.04%
2022/07/26	11	421.73	10	406.00	406.50	1	2,408	0.04%
2022/07/25	11	423.05	13	424.96	418.00	-2	2,403	-0.08%
2022/07/22	6	421.42	1	414.00	412.50	5	2,385	0.21%
2022/07/21	4	427.25	4	426.25	434.50	0	2,349	0.00%
2022/07/20	13	435.62	10	438.60	429.00	3	2,299	0.13%
2022/07/19	12	438.58	8	438.44	439.00	4	2,235	0.18%
2022/07/18	17	448.29	14	448.39	450.50	3	2,207	0.14%
2022/07/15	4	431.51	7	431.37	446.00	-3	2,127	-0.14%
2022/07/14	5	415.10	9	412.33	420.00	-4	2,000	-0.20%
2022/07/13	8	413.94	13	412.23	407.00	-5	1,953	-0.26%
2022/07/12	9	394.44	11	394.59	403.00	-2	1,911	-0.10%
2022/07/11	3	396.67	2	398.25	402.00	1	1,893	0.05%
2022/07/08	6	409.25	10	411.64	408.00	-4	1,853	-0.22%
2022/07/07	12	385.30	5	386.40	400.00	7	1,756	0.40%
2022/07/06	5	371.90	4	373.38	370.00	1	1,676	0.06%
2022/07/05	2	358.75	3	360.33	368.00	-1	1,628	-0.06%
2022/07/04	2	342.25	2	348.25	345.00	0	1,595	0.00%
2022/07/01	0	0.00	1.1	346.41	342.50	-1.1	1,590	-0.07%
2022/06/30	10.1	360.00	3	358.50	366.50	7.1	1,566	0.45%
2022/06/29	7	349.65	2	358.75	363.00	5	1,553	0.32%
2022/06/28	0	0.00	2	353.00	348.50	-2	1,542	-0.13%
2022/06/27	2	362.00	2	363.25	362.50	0	1,559	0.00%
2022/06/24	3	354.17	5	354.10	350.50	-2	1,559	-0.13%
2022/06/23	6.1	344.26	5	346.30	346.00	1.1	1,553	0.07%
2022/06/22	4	367.13	0	0.00	356.50	4	1,513	0.26%
2022/06/20	2	386.50	2	380.02	378.00	0	1,456	0.00%
2022/06/17	2	401.50	2	392.00	391.00	0	1,446	0.00%
2022/06/16	1	415.01	1	417.50	401.50	0	1,430	0.00%
2022/06/15	4	409.13	4	411.88	406.50	0	1,416	0.00%
2022/06/14	6	406.42	4	405.00	404.50	2	1,421	0.14%
2022/06/13	1	407.00	1	410.00	409.00	0	1,409	0.00%
2022/06/10	4	415.88	2	417.50	417.50	2	1,415	0.14%
2022/06/09	3	413.33	3	414.50	415.50	0	1,409	0.00%
2022/06/08	4	418.38	1	423.00	415.00	3	1,403	0.21%
2022/06/07	13	416.65	2	418.25	418.00	11	1,396	0.79%
2022/06/06	4	424.13	5	424.50	422.00	-1	1,385	-0.07%
2022/06/02	3	412.83	4	413.75	415.50	-1	1,364	-0.07%
2022/06/01	2	408.75	1	410.00	413.00	1	1,382	0.07%
2022/05/31	1	414.00	3	412.17	415.50	-2	1,361	-0.15%
2022/05/30	0	0.00	2	398.00	399.50	-2	1,321	-0.15%
2022/05/27	2	381.00	3	378.50	382.50	-1	1,301	-0.08%
2022/05/26	5	369.70	10	371.00	369.50	-5	1,288	-0.39%
2022/05/25	0	0.00	3	362.54	370.50	-3	1,288	-0.23%
2022/05/24	3	357.83	1	365.00	355.00	2	1,293	0.15%
2022/05/23	5	362.80	4	366.38	362.50	1	1,299	0.08%
2022/05/20	5	360.80	5	363.60	360.50	0	1,312	0.00%
2022/05/19	4	350.38	4	351.38	357.50	0	1,301	0.00%
2022/05/18	0	0.00	1	357.00	356.50	-1	1,296	-0.08%
2022/05/17	1	349.50	13	342.62	352.50	-12	1,293	-0.93%
2022/05/16	2	345.00	1	339.00	335.50	1	1,286	0.08%
2022/05/13	1	349.50	1	354.00	348.00	0	1,277	0.00%
2022/05/12	0	0.00	2	353.75	351.00	-2	1,279	-0.16%
2022/05/11	0	351.00	1	352.00	352.00	-1	1,272	-0.08%
2022/05/09	3	350.00	2	352.50	345.50	1	1,268	0.08%
2022/05/06	4.1	370.99	5	372.30	364.00	-1	1,246	-0.08%
2022/05/05	1	384.50	1	384.00	384.00	0	1,236	0.00%
2022/04/29	0.1	381.00	0	0.00	379.00	0.1	1,324	0.00%
2022/04/27	3	378.83	0	0.00	393.50	3	1,333	0.22%
2022/04/26	2	389.75	3	392.00	393.50	-1	1,341	-0.07%
2022/04/25	6	381.42	0	0.00	384.00	6	1,386	0.43%
2022/04/22	2	400.75	1	401.00	401.00	1	1,405	0.07%
2022/04/21	1	415.50	1	417.50	417.50	0	1,460	0.00%
2022/04/20	0	0.00	7	419.36	417.00	-7	1,490	-0.47%
2022/04/19	1	419.50	1	421.50	419.50	0	1,515	0.00%
2022/04/18	3	414.50	2	418.00	413.50	1	1,544	0.06%
2022/04/15	7	423.71	3	421.17	418.00	4	1,573	0.25%
2022/04/14	0	0.00	1	449.00	449.00	-1	1,673	-0.06%
2022/04/13	1	444.00	1	446.00	444.00	0	1,774	0.00%
2022/04/12	1	439.50	0	0.00	439.50	1	1,889	0.05%
2022/04/08	1	451.00	2	454.00	449.50	-1	1,981	-0.05%
2022/04/07	5	447.20	1	454.00	437.00	4	1,970	0.20%
2022/04/06	4	442.00	2	443.50	450.00	2	1,978	0.10%
2022/04/01	1	445.00	1	448.50	450.00	0	1,974	0.00%
2022/03/31	1	452.50	0	0.00	455.50	1	1,978	0.05%
2022/03/30	0	0.00	5	446.12	461.50	-5	1,979	-0.25%
2022/03/29	5	427.50	1	426.50	430.50	4	1,956	0.20%
2022/03/28	0	0.00	5	428.00	424.50	-5	1,994	-0.25%
2022/03/25	4	443.00	0	0.00	438.00	4	2,054	0.19%
2022/03/24	7	436.29	4	444.75	447.50	3	2,061	0.15%
2022/03/23	6	439.42	6	441.42	443.50	0	2,078	0.00%
2022/03/22	1	432.50	0	0.00	432.50	1	2,080	0.05%
2022/03/21	5	439.50	10	441.25	438.50	-5	2,089	-0.24%
2022/03/18	5	432.00	0	0.00	432.00	5	2,117	0.24%
2022/03/17	1	434.50	7	430.14	435.50	-6	2,147	-0.28%
2022/03/16	3	410.50	6	414.75	413.00	-3	2,158	-0.14%
2022/03/15	1	417.50	3.1	410.46	406.50	-2.1	2,229	-0.10%
2022/03/14	6	423.17	0	0.00	422.50	6	2,280	0.26%
2022/03/11	2	427.50	4	426.00	425.00	-2	2,311	-0.09%
2022/03/10	1	439.00	1	435.03	439.00	0	2,325	0.00%
2022/03/09	9	422.67	2	423.50	421.50	7	2,370	0.30%
2022/03/08	4	425.75	2	434.00	416.00	2	2,454	0.08%
2022/03/07	2.1	429.53	2	432.25	431.00	0.1	2,497	0.00%
2022/03/04	8	444.94	4	445.50	442.50	4	2,601	0.15%
2022/03/03	2	456.75	2	455.50	455.00	0	2,700	0.00%
2022/03/02	1	455.00	1	456.00	459.00	0	2,770	0.00%
2022/03/01	2	463.50	2	466.00	461.00	0	2,804	0.00%
2022/02/25	0	0.00	4	447.13	455.00	-4	2,852	-0.14%
2022/02/24	3	442.33	1	448.50	438.50	2	2,928	0.07%
2022/02/23	1	453.50	1	456.50	458.00	0	3,056	0.00%
2022/02/22	1	470.00	2	460.50	460.50	-1	3,168	-0.03%
2022/02/18	0	0.00	3	479.00	481.00	-3	3,290	-0.09%
2022/02/17	2	484.75	1	483.00	481.00	1	3,332	0.03%
2022/02/16	2	492.50	2	494.00	492.00	0	3,387	0.00%
2022/02/14	1	476.00	1	473.50	476.00	0	3,492	0.00%
2022/02/10	2	486.75	2	492.50	484.00	0	3,520	0.00%
2022/02/08	2	479.25	1	483.50	485.00	1	3,530	0.03%
2022/02/07	1	470.00	0	0.00	475.00	1	3,553	0.03%
2022/01/26	2	473.75	1	475.50	470.00	1	3,567	0.03%
2022/01/25	10	478.30	5	486.30	473.50	5	3,635	0.14%
2022/01/24	0	0.00	16	469.63	488.50	-16	3,613	-0.44%
2022/01/21	2	475.99	1	481.50	467.00	1	3,609	0.03%
2022/01/20	3	486.00	5	483.50	484.50	-2	3,627	-0.06%
2022/01/19	2	485.50	2	488.50	487.00	0	3,697	0.00%
2022/01/18	3	490.33	3	492.67	487.00	0	3,766	0.00%
2022/01/17	1	490.00	1	496.00	496.00	0	3,733	0.00%
2022/01/14	3	504.33	1	502.00	500.00	2	3,714	0.05%
2022/01/13	4	533.50	2	540.97	528.00	2	3,668	0.05%
2022/01/12	4	541.00	2	536.00	540.00	2	3,662	0.05%
2022/01/11	4	548.25	3	550.00	549.00	1	3,663	0.03%
2022/01/10	0	553.00	2	553.00	560.00	-2	3,648	-0.05%
2022/01/07	14	554.00	6	549.33	542.00	8	3,628	0.22%
2022/01/06	3	567.00	5	575.39	584.00	-2	3,520	-0.06%
2022/01/05	5	561.80	9	567.22	572.00	-4	3,458	-0.12%
2022/01/04	2	553.01	5	553.40	559.00	-3	3,404	-0.09%
2022/01/03	3	547.00	14	543.64	548.00	-11	3,414	-0.32%
2021/12/30	0	0.00	2	524.50	529.00	-2	3,407	-0.06%
2021/12/29	4	529.25	1	525.00	524.00	3	3,440	0.09%
2021/12/28	8	539.00	1	537.00	538.00	7	3,458	0.20%
2021/12/27	4	544.25	1.4	539.86	539.00	2.6	3,509	0.07%
2021/12/24	2	547.00	2	552.00	545.00	0	3,558	0.00%
2021/12/23	2	546.50	1	553.00	544.00	1	3,564	0.03%
2021/12/22	6	554.33	2	555.00	544.00	4	3,621	0.11%
2021/12/21	3	538.67	7	545.71	556.00	-4	3,610	-0.11%
2021/12/20	2	530.50	2	534.00	531.00	0	3,553	0.00%
2021/12/17	3	532.67	2	532.00	529.00	1	3,565	0.03%
2021/12/16	4	540.50	3	541.00	537.00	1	3,563	0.03%
2021/12/15	1	535.00	0	0.00	536.00	1	3,596	0.03%
2021/12/14	3	533.67	0	0.00	532.00	3	3,609	0.08%
2021/12/13	2	552.00	5	552.00	551.00	-3	3,634	-0.08%
2021/12/10	7	545.14	2	549.48	545.00	5	3,659	0.14%
2021/12/09	3.2	550.01	27	550.30	557.00	-23.8	3,635	-0.65%
2021/12/08	4.2	527.53	10	533.30	539.00	-5.8	3,561	-0.16%
2021/12/07	5	518.20	7	521.43	520.00	-2	3,513	-0.06%
2021/12/06	4	509.00	3.1	509.41	511.00	0.9	3,505	0.03%
2021/12/03	5	516.20	7	523.00	512.00	-2	3,538	-0.06%
2021/12/02	23	540.26	15	526.53	517.00	8	3,544	0.23%
2021/12/01	25	549.60	9	549.33	557.00	16	3,534	0.45%
2021/11/30	21	551.10	10	551.10	548.00	11	3,521	0.31%
2021/11/29	6.1	522.07	14	517.15	536.00	-7.9	3,468	-0.23%
2021/11/26	13	517.46	15	515.27	501.00	-2	3,450	-0.06%
2021/11/25	9	524.67	6	523.33	520.00	3	3,382	0.09%
2021/11/24	4	514.75	2	520.00	518.00	2	3,344	0.06%
2021/11/23	7	519.57	14	523.86	514.00	-7	3,305	-0.21%
2021/11/22	14	503.86	12	518.17	530.00	2	3,247	0.06%
2021/11/19	12	493.75	10	495.25	495.00	2	3,109	0.06%
2021/11/18	31	482.74	42.1	483.65	490.00	-11.1	3,002	-0.37%
2021/11/17	6	461.17	3	460.50	464.00	3	2,894	0.10%
2021/11/16	9.1	464.22	47	461.93	466.00	-38	2,881	-1.32%
2021/11/15	7	455.71	7	459.21	455.50	0	2,862	0.00%
2021/11/12	9	444.94	13	446.42	448.00	-4	2,833	-0.14%
2021/11/11	1	418.50	1	422.00	418.50	0	2,747	0.00%
2021/11/10	5	428.20	6	430.17	429.50	-1	2,767	-0.04%
2021/11/09	6	419.42	4	419.00	420.50	2	2,768	0.07%
2021/11/08	1	421.50	1	427.50	419.00	0	2,850	0.00%
2021/11/05	3	420.83	3	423.50	421.50	0	2,861	0.00%
2021/11/04	1	428.50	2	431.50	416.50	-1	2,873	-0.03%
2021/11/03	1	429.00	1	426.00	426.00	0	2,861	0.00%
2021/11/02	4	446.88	4.1	459.79	434.00	-0.1	2,841	-0.01%
2021/11/01	17.1	443.64	3	439.67	444.50	14.1	2,769	0.51%
2021/10/29	2	431.25	17	430.65	427.50	-15	2,741	-0.55%
2021/10/28	7	430.86	4	431.50	427.00	3	2,712	0.11%
2021/10/27	8	432.81	8	433.07	440.00	0	2,667	0.00%
2021/10/26	21	404.76	5	410.20	420.00	16	2,587	0.62%
2021/10/25	1	391.00	2	392.50	393.00	-1	2,500	-0.04%
2021/10/22	3	387.83	0	0.00	388.00	3	2,517	0.12%
2021/10/21	3	395.83	4	394.63	391.00	-1	2,518	-0.04%
2021/10/20	4	392.38	2	392.25	391.50	2	2,501	0.08%
2021/10/19	4	394.25	5	392.90	399.00	-1	2,515	-0.04%
2021/10/18	2	381.75	3	385.17	381.50	-1	2,508	-0.04%
2021/10/15	4	387.25	3	392.50	384.00	1	2,513	0.04%
2021/10/14	1	382.00	2	386.50	384.50	-1	2,529	-0.04%
2021/10/13	8	383.38	4	386.13	380.50	4	2,536	0.16%
2021/10/12	5	377.50	9	385.50	392.00	-4	2,520	-0.16%
2021/10/08	8	399.06	2	396.25	386.00	6	2,490	0.24%
2021/10/07	3	402.83	6	408.25	413.00	-3	2,439	-0.12%
2021/10/06	5	391.50	7	395.50	398.00	-2	2,436	-0.08%
2021/10/05	1	380.00	5	386.50	389.00	-4	2,429	-0.16%
2021/10/04	6	389.33	7	391.34	383.00	-1	2,471	-0.04%
2021/10/01	5	401.28	1	388.25	387.50	4	2,506	0.16%
2021/09/30	16	410.44	7	410.79	412.00	9	2,476	0.36%
2021/09/29	12	407.25	5	407.60	404.50	7	2,493	0.28%
2021/09/28	6	434.00	4	433.13	431.00	2	2,523	0.08%
2021/09/27	7	458.21	12	455.54	454.00	-5	2,539	-0.20%
2021/09/24	8	456.00	11	455.73	454.00	-3	2,564	-0.12%
2021/09/23	1	449.00	1	450.00	446.50	0	2,583	0.00%
2021/09/22	1	450.50	1	453.00	452.50	0	2,616	0.00%
2021/09/17	1	454.50	2	460.00	464.50	-1	2,630	-0.04%
2021/09/16	13	463.15	2	459.50	450.00	11	2,773	0.40%
2021/09/15	5	470.60	3	468.83	460.00	2	2,780	0.07%
2021/09/13	8	509.50	3	504.33	500.00	5	2,774	0.18%
2021/09/10	16	503.72	2	505.00	504.00	14	2,808	0.50%
2021/09/09	2	503.00	2	503.50	496.50	0	2,819	0.00%
2021/09/08	26	514.27	26	504.38	498.50	0	2,832	0.00%
2021/09/07	16	519.94	19	520.21	523.00	-3	2,797	-0.11%
2021/09/06	14	541.07	8	537.38	524.00	6	2,768	0.22%
2021/09/03	2	537.00	3	528.33	526.00	-1	2,718	-0.04%
2021/09/02	7	524.00	5	530.20	516.00	2	2,713	0.07%
2021/09/01	11	513.45	13	512.15	518.00	-2	2,674	-0.07%
2021/08/27	1	478.00	1	476.00	476.00	0	2,725	0.00%
2021/08/26	2	476.25	2	473.50	468.50	0	2,755	0.00%
2021/08/25	1	486.00	0	0.00	492.00	1	2,777	0.04%
2021/08/24	1	488.02	0	0.00	487.00	1	2,862	0.04%
2021/08/23	1	479.50	1	482.50	482.50	0	2,880	0.00%
2021/08/20	4	463.25	8	466.75	467.00	-4	2,895	-0.14%
2021/08/19	2	477.75	1	455.00	455.00	1	2,896	0.03%
2021/08/18	2	487.00	1	489.98	486.00	1	2,922	0.03%
2021/08/17	3	483.00	3	482.00	471.00	0	2,958	0.00%
2021/08/16	2	482.02	0	0.00	481.00	2	3,019	0.07%
2021/08/13	1	502.00	1	501.00	504.00	0	3,009	0.00%
2021/08/12	0	0.00	2	475.00	511.00	-2	3,027	-0.07%
2021/08/11	2	509.50	1	498.00	493.00	1	2,977	0.03%
2021/08/10	1	516.00	1	503.00	503.00	0	3,012	0.00%
2021/08/09	3	521.00	4	526.50	523.00	-1	3,046	-0.03%
2021/08/05	1	520.00	0	0.00	517.00	1	3,155	0.03%
2021/08/03	2	525.00	2	525.00	525.00	0	3,289	0.00%
2021/08/02	0	519.00	0.1	519.00	526.00	-0.1	3,315	0.00%
2021/07/29	1	525.00	1	527.00	527.00	0	3,387	0.00%
2021/07/28	2	530.50	1	530.00	528.00	1	3,444	0.03%
2021/07/27	1	572.00	1	572.00	553.00	0	3,497	0.00%
2021/07/26	0	0.00	30	568.87	564.00	-30	3,555	-0.84%
2021/07/23	6	566.67	5	566.60	561.00	1	3,647	0.03%
2021/07/22	11	553.09	1	554.00	562.00	10	3,753	0.27%
2021/07/20	5	560.00	1	558.00	543.00	4	3,916	0.10%
2021/07/19	6	566.67	1	569.00	568.00	5	3,916	0.13%
2021/07/16	11	577.45	1	574.00	578.00	10	3,927	0.25%
2021/07/15	2	568.50	1	566.00	567.00	1	3,947	0.03%
2021/07/14	3	569.00	0	0.00	563.00	3	3,947	0.08%
2021/07/13	2	574.50	1	583.00	564.00	1	3,982	0.03%
2021/07/12	1	579.83	0	0.00	568.00	1	4,169	0.02%
2021/07/09	4	580.50	0	0.00	570.00	4	4,325	0.09%
2021/07/08	7	613.57	10	617.90	600.00	-3	4,275	-0.07%
2021/07/07	5	591.40	2	596.50	598.00	3	4,193	0.07%
2021/07/06	3	591.33	1	592.00	590.00	2	4,171	0.05%
2021/07/05	23	594.83	27.1	599.21	598.00	-4.1	4,158	-0.10%
2021/07/02	4	569.24	6	568.50	583.00	-2	4,079	-0.05%
2021/07/01	1	558.00	2	554.99	550.00	-1	4,034	-0.03%
2021/06/30	6	564.67	5	567.80	564.00	1	4,017	0.02%
2021/06/29	5	581.80	2	591.50	572.00	3	3,991	0.08%
2021/06/28	2.1	578.14	2	584.00	582.00	0.1	3,963	0.00%
2021/06/25	4	576.02	8	583.36	588.00	-4	3,942	-0.10%
2021/06/24	3	543.00	6	543.17	546.00	-3	3,807	-0.08%
2021/06/23	3	524.00	7	526.14	528.00	-4	3,744	-0.11%
2021/06/22	4	515.00	1	532.00	512.00	3	3,715	0.08%
2021/06/21	3	517.00	1	526.00	522.00	2	3,696	0.05%
2021/06/18	5	521.80	1	526.00	520.00	4	3,660	0.11%
2021/06/17	0	0.00	2	523.50	527.00	-2	3,644	-0.05%
2021/06/16	2	512.00	0	0.00	506.00	2	3,617	0.06%
2021/06/15	1	519.00	1	524.00	521.00	0	3,607	0.00%
2021/06/11	2	514.00	1	517.00	514.00	1	3,603	0.03%
2021/06/10	1	520.00	5.1	515.20	520.00	-4.1	3,583	-0.11%
2021/06/09	2	507.00	1.1	506.91	505.00	0.9	3,547	0.02%
2021/06/08	3	511.33	5.2	514.94	513.00	-2.2	3,537	-0.06%
2021/06/07	1	487.00	3	492.84	497.00	-2	3,468	-0.06%
2021/06/04	2	491.25	3.1	491.97	492.50	-1.1	3,465	-0.03%
2021/06/03	2	489.00	1	500.00	488.50	1	3,490	0.03%
2021/06/02	3	492.00	7	493.86	493.00	-4	3,465	-0.12%
2021/06/01	8	484.56	9.1	488.13	486.00	-1.1	3,435	-0.03%
2021/05/31	6	462.92	6	461.67	467.00	0	3,376	0.00%
2021/05/27	1	458.00	0	0.00	460.50	1	3,390	0.03%
2021/05/26	1	464.50	1	467.50	465.50	0	3,402	0.00%
2021/05/25	7	461.36	8	459.94	455.00	-1	3,388	-0.03%
2021/05/24	4	436.38	9.1	440.19	442.50	-5.1	3,371	-0.15%
2021/05/21	1	414.00	1	414.50	413.50	0	3,308	0.00%
2021/05/18	1	384.50	1	394.50	397.50	0	3,424	0.00%
2021/05/17	1	369.00	2	387.50	369.00	-1	3,416	-0.03%
2021/05/14	2	414.75	2	419.00	409.50	0	3,420	0.00%
2021/05/12	1	442.00	1	398.50	410.00	0	3,509	0.00%
2021/05/11	1	440.14	0	469.00	441.50	1	3,460	0.03%
2021/05/07	1	483.34	3	489.17	494.00	-2	3,442	-0.06%
2021/05/06	1	475.00	0	0.00	474.50	1	3,464	0.03%
2021/05/05	3	493.67	1	487.00	477.00	2	3,451	0.06%
2021/05/04	2	501.50	1	519.81	497.00	1	3,442	0.03%
2021/05/03	2.2	521.71	5	529.79	510.00	-2.9	3,473	-0.08%
2021/04/29	7	557.43	5	556.20	550.00	2	3,543	0.06%
2021/04/28	11	539.18	19	546.43	551.00	-8	3,500	-0.23%
2021/04/27	1	529.00	5	536.80	529.00	-4	3,428	-0.12%
2021/04/26	9	531.11	12	534.41	533.00	-3	3,445	-0.09%
2021/04/23	1	490.00	1	494.00	503.00	0	3,376	0.00%
2021/04/22	0	494.00	2	486.50	483.00	-2	3,441	-0.06%
2021/04/21	5	500.12	3	490.50	490.00	2	3,461	0.06%
2021/04/20	3	519.33	1	517.00	511.00	2	3,465	0.06%
2021/04/19	4	527.25	3	529.05	515.00	1	3,530	0.03%
2021/04/16	33	531.02	23.2	525.93	520.00	9.9	3,617	0.27%
2021/04/15	3.1	509.06	14	512.57	525.00	-11	3,527	-0.31%
2021/04/13	0	0.00	2	478.50	477.00	-2	3,487	-0.06%
2021/04/12	1	477.00	2.1	477.62	477.00	-1.1	3,498	-0.03%
2021/04/09	2	479.50	3	482.00	479.50	-1	3,529	-0.03%
2021/04/08	2	479.50	1	475.08	478.50	1	3,553	0.03%
2021/04/06	1	472.00	0	0.00	473.00	1	3,566	0.03%
2021/04/01	1	479.50	2	483.25	480.00	-1	3,569	-0.03%
2021/03/31	1	484.52	2	484.75	484.00	-1	3,573	-0.03%
2021/03/30	2	490.50	3	491.50	489.00	-1	3,573	-0.03%
2021/03/29	1.1	480.04	5	479.50	481.00	-3.9	3,566	-0.11%
2021/03/26	2	467.75	1	467.00	467.50	1	3,575	0.03%
2021/03/24	0	0.00	2	466.00	470.50	-2	3,682	-0.05%
2021/03/23	3	467.50	1	462.50	463.00	2	3,712	0.05%
2021/03/19	1	474.00	1	477.95	474.00	0	3,829	0.00%
2021/03/18	3	482.67	1	480.00	479.00	2	3,852	0.05%
2021/03/17	0	0.00	1	483.50	480.50	-1	3,930	-0.03%
2021/03/16	0.1	480.50	0	0.00	482.50	0.1	3,939	0.00%
2021/03/12	2	482.50	1	482.50	483.00	1	4,019	0.02%
2021/03/11	0	0.00	1	486.50	487.50	-1	4,077	-0.02%
2021/03/10	4	486.13	2	485.00	485.00	2	4,117	0.05%
2021/03/09	0	0.00	3	487.17	491.50	-3	4,166	-0.07%
2021/03/08	4	486.13	2	487.00	480.50	2	4,184	0.05%
2021/03/05	0	0.00	0.1	487.00	483.00	-0.1	4,272	0.00%
2021/03/04	3	490.33	1	487.50	487.50	2	4,400	0.05%
2021/03/03	6	489.17	10	491.30	498.50	-4	4,661	-0.09%
2021/03/02	1	494.00	0	0.00	483.00	1	4,671	0.02%
2021/02/26	2	498.25	0	0.00	494.00	2	4,696	0.04%
2021/02/25	1	499.50	2	500.00	506.00	-1	4,756	-0.02%
2021/02/24	9	504.56	1	520.00	496.00	8	4,786	0.17%
2021/02/23	6	510.67	0	0.00	512.00	6	4,781	0.13%
2021/02/22	8.1	519.75	11	517.82	514.00	-3	4,818	-0.06%
2021/02/19	10	513.50	34	513.32	510.00	-24	4,871	-0.49%
2021/02/18	6	491.50	10	494.40	496.50	-4	4,805	-0.08%
2021/02/17	36	480.21	8.3	477.92	482.00	27.7	4,817	0.57%
2021/02/05	6	484.75	3	486.50	477.00	3	4,874	0.06%
2021/02/04	5	500.60	4	504.00	497.50	1	4,900	0.02%
2021/02/03	16	512.56	45	518.50	503.00	-29	4,883	-0.59%
2021/02/02	14.1	492.23	3	497.50	491.00	11.1	4,799	0.23%
2021/02/01	23	488.46	3	486.83	491.50	20	4,868	0.41%
2021/01/29	6	485.50	11	488.45	482.00	-5	4,875	-0.10%
2021/01/28	3	484.83	9	482.22	487.00	-6	4,882	-0.12%
2021/01/27	4	489.00	4	490.13	484.50	0	4,888	0.00%
2021/01/26	5	487.20	1	496.50	482.00	4	4,894	0.08%
2021/01/25	4	497.38	4	496.25	490.00	0	4,905	0.00%
2021/01/22	8	488.81	14	477.11	493.00	-6	4,857	-0.12%
2021/01/21	9.1	454.11	6	453.50	454.50	3.1	4,766	0.06%
2021/01/20	12	455.08	10	457.40	452.00	2	4,759	0.04%
2021/01/19	9	472.00	5	473.50	471.00	4	4,749	0.08%
2021/01/18	5.1	457.00	5	457.50	462.00	0.1	4,773	0.00%
2021/01/15	20	473.78	18.3	482.37	468.00	1.7	4,790	0.04%
2021/01/14	2.1	499.95	1	497.50	492.00	1.1	4,791	0.02%
2021/01/13	2	500.50	9	500.78	502.00	-7	4,790	-0.15%
2021/01/12	5	492.90	6	497.00	489.00	-1	4,789	-0.02%
2021/01/11	12	502.92	12	497.08	490.00	0	4,786	0.00%
2021/01/08	16	523.88	14	526.64	518.00	2	4,753	0.04%
2021/01/07	7	541.29	4	543.75	539.00	3	4,672	0.06%
2021/01/06	12	558.75	9.1	558.68	550.00	2.9	4,659	0.06%
2021/01/05	1	574.00	1	571.00	574.00	0	4,653	0.00%
2021/01/04	2	572.50	8	571.13	571.00	-6	4,791	-0.13%
2020/12/31	1.1	568.64	3	578.33	567.00	-1.9	4,877	-0.04%
2020/12/30	0	0.00	2	565.00	568.00	-2	4,875	-0.04%
2020/12/29	3	564.33	1	569.00	562.00	2	4,904	0.04%
2020/12/28	2	569.00	0	0.00	571.00	2	4,930	0.04%
2020/12/25	2	561.00	1	565.00	569.00	1	4,955	0.02%
2020/12/24	0	0.00	6	569.83	564.00	-6	4,982	-0.12%
2020/12/23	4	566.00	4	569.00	568.00	0	5,008	0.00%
2020/12/22	6	572.33	1	575.00	566.00	5	5,091	0.10%
2020/12/21	4	584.25	4	584.25	582.00	0	5,123	0.00%
2020/12/18	0.2	575.14	8	576.00	579.00	-7.8	5,128	-0.15%
2020/12/17	4	559.75	1	562.00	562.00	3	5,119	0.06%
2020/12/16	10	570.90	4	575.25	567.00	6	5,197	0.12%
2020/12/15	6	568.83	4	569.75	560.00	2	5,206	0.04%
2020/12/14	1	586.00	1	595.00	584.00	0	5,224	0.00%
2020/12/11	3	599.67	5	594.00	590.00	-2	5,305	-0.04%
2020/12/10	1	614.00	0	0.00	611.00	1	5,279	0.02%
2020/12/09	1	622.98	1	619.00	622.00	0	5,346	0.00%
2020/12/08	7	624.86	8	622.75	618.00	-1	5,412	-0.02%
2020/12/07	6	623.17	8	623.38	613.00	-2	5,427	-0.04%
2020/12/04	7	642.29	12	639.17	637.00	-5	5,424	-0.09%
2020/12/03	6	648.64	13	637.77	637.00	-7	5,489	-0.13%
2020/12/02	3	636.67	4	639.50	633.00	-1	5,511	-0.02%
2020/12/01	3	642.00	4	641.75	641.00	-1	5,553	-0.02%
2020/11/30	9	648.11	4	648.50	636.00	5	5,534	0.09%
2020/11/27	27	648.26	49	635.67	663.00	-22	5,516	-0.40%
2020/11/26	5	609.20	0	0.00	615.00	5	5,365	0.09%
2020/11/25	0	0.00	2	602.50	595.00	-2	5,445	-0.04%
2020/11/24	2	603.00	1	603.00	601.00	1	5,497	0.02%
2020/11/23	4	603.25	4	591.75	592.00	0	5,478	0.00%
2020/11/20	1	598.00	3	595.33	593.00	-2	5,466	-0.04%
2020/11/19	2	613.50	1	605.00	603.00	1	5,497	0.02%
2020/11/18	4	604.25	3	606.00	609.00	1	5,527	0.02%
2020/11/17	1	598.00	3.2	595.00	590.00	-2.2	5,517	-0.04%
2020/11/16	7.1	597.74	5	596.00	589.00	2.1	5,637	0.04%
2020/11/13	3	593.98	4	593.00	591.00	-1	5,691	-0.02%
2020/11/12	4	576.50	5	574.20	583.00	-1	5,756	-0.02%
2020/11/10	5	584.60	2	589.00	579.00	3	5,836	0.05%
2020/11/09	5	587.40	10	592.40	598.00	-5	5,814	-0.09%
2020/11/06	2	572.96	1	572.00	569.00	1	5,792	0.02%
2020/11/05	2	576.00	3	580.33	576.00	-1	5,819	-0.02%
2020/11/04	2	572.00	3	572.00	577.00	-1	5,941	-0.02%
2020/11/03	1	559.00	2	562.50	565.00	-1	6,090	-0.02%
2020/11/02	5	552.60	5	552.20	546.00	0	6,177	0.00%
2020/10/30	5	570.40	4	569.75	561.00	1	6,202	0.02%
2020/10/29	4	573.50	3	579.00	581.00	1	6,258	0.02%
2020/10/28	5	587.20	1	596.00	586.00	4	6,293	0.06%
2020/10/27	0	0.00	2	590.50	594.00	-2	6,374	-0.03%
2020/10/26	6	592.83	5	591.00	585.00	1	6,457	0.02%
2020/10/23	2	578.50	9	582.00	587.00	-7	6,507	-0.11%
2020/10/22	5	568.60	2	566.50	575.00	3	6,670	0.04%
2020/10/21	2	556.00	3	556.67	555.00	-1	6,800	-0.01%
2020/10/20	9	545.78	2	547.00	550.00	7	6,999	0.10%
2020/10/19	1	542.00	7	545.57	551.00	-6	7,198	-0.08%
2020/10/16	2	546.50	8	544.13	535.00	-6	7,283	-0.08%
2020/10/15	4	568.75	3	572.33	567.00	1	7,279	0.01%
2020/10/14	2	572.50	2	571.00	568.00	0	7,306	0.00%
2020/10/13	3	568.00	1	571.00	569.00	2	7,319	0.03%
2020/10/12	8	580.88	4	572.75	569.00	4	7,342	0.05%
2020/10/08	5	610.40	6	619.67	606.00	-1	7,296	-0.01%
2020/10/06	2	593.00	4	594.25	590.00	-2	7,370	-0.03%
2020/10/05	5	591.40	2	588.50	586.00	3	7,537	0.04%
2020/09/30	4	583.75	2	584.00	586.00	2	7,649	0.03%
2020/09/28	5	582.00	3.1	583.96	581.00	1.9	7,979	0.02%
2020/09/25	5	581.60	10	583.90	579.00	-5	8,058	-0.06%
2020/09/24	0	0.00	1	592.00	584.00	-1	8,127	-0.01%
2020/09/23	0	0.00	1	617.00	610.00	-1	8,220	-0.01%
2020/09/22	2	610.00	2	612.00	611.00	0	8,420	0.00%
2020/09/21	11	620.55	12	622.25	615.00	-1	8,551	-0.01%
2020/09/18	7	604.14	6	603.33	608.00	1	8,617	0.01%
2020/09/17	4	610.00	31	598.00	598.00	-27	8,841	-0.31%
2020/09/16	13	609.69	11	611.18	613.00	2	8,885	0.02%
2020/09/15	3	591.33	1	597.00	591.00	2	8,933	0.02%
2020/09/14	36	593.58	12	596.00	597.00	24	9,134	0.26%
2020/09/11	2	570.00	2	572.00	585.00	0	9,156	0.00%
2020/09/10	3	572.67	3	577.33	566.00	0	9,256	0.00%
2020/09/09	2	576.00	0	0.00	576.00	2	9,527	0.02%
2020/09/08	12	590.83	2	590.50	581.00	10	9,557	0.10%
2020/09/07	1	571.00	1	569.00	571.00	0	9,562	0.00%
2020/09/04	2	589.00	1	592.00	592.00	1	9,598	0.01%
2020/09/03	29	618.45	4	620.25	609.00	25	9,594	0.26%
2020/09/02	6	614.00	3	618.67	620.00	3	9,637	0.03%
2020/09/01	3	582.33	3	585.33	598.00	0	9,674	0.00%
2020/08/31	2	579.00	0	0.00	572.00	2	9,660	0.02%
2020/08/28	2	618.00	6	609.83	601.00	-4	9,672	-0.04%
2020/08/27	2	638.50	2	630.50	634.00	0	9,861	0.00%
2020/08/25	1	626.00	1	636.00	634.00	0	10,124	0.00%
2020/08/24	2	628.00	2	624.50	629.00	0	10,108	0.00%
2020/08/21	3	610.00	0	0.00	613.00	3	10,137	0.03%
2020/08/20	3	609.00	7	602.86	593.00	-4	10,083	-0.04%
2020/08/19	0	0.00	1	635.00	640.00	-1	9,977	-0.01%
2020/08/18	3	634.67	3	630.00	617.00	0	9,929	0.00%
2020/08/17	4	667.75	2	666.50	665.00	2	9,841	0.02%
2020/08/14	4	667.00	4	668.50	677.00	0	9,837	0.00%
2020/08/13	1	661.00	3	654.33	650.00	-2	9,788	-0.02%
2020/08/12	0	0.00	1	647.00	656.00	-1	9,829	-0.01%
2020/08/11	1	659.00	4	664.25	652.00	-3	9,880	-0.03%
2020/08/10	11	666.36	11	664.55	662.00	0	9,942	0.00%
2020/08/07	6	667.67	4	651.75	661.00	2	9,921	0.02%
2020/08/06	5	692.80	9	695.33	682.00	-4	9,839	-0.04%
2020/08/05	10	690.10	2	689.50	686.00	8	9,838	0.08%
2020/08/04	5	686.00	4	689.25	693.00	1	9,891	0.01%
2020/08/03	0	0.00	1	666.00	667.00	-1	9,925	-0.01%
2020/07/31	5	671.40	6	671.50	678.00	-1	9,994	-0.01%
2020/07/30	7	671.86	16	680.56	668.00	-9	9,963	-0.09%
2020/07/29	3	654.67	3	665.33	679.00	0	9,928	0.00%
2020/07/28	3	682.00	4	693.75	667.00	-1	9,888	-0.01%
2020/07/27	21	663.10	7	646.43	669.00	14	9,824	0.14%
2020/07/24	12	656.58	10	646.30	630.00	2	9,696	0.02%
2020/07/23	15	695.07	4	686.71	679.00	11	9,550	0.11%
2020/07/22	3	783.33	4	778.50	715.00	-1	9,418	-0.01%
2020/07/21	2	764.00	4	778.50	779.00	-2	9,337	-0.02%
2020/07/20	3	737.33	3	742.67	740.00	0	9,347	0.00%
2020/07/17	0	0.00	1	753.00	725.00	-1	9,421	-0.01%
2020/07/16	1	753.00	3	755.00	760.00	-2	9,509	-0.02%
2020/07/15	18	768.44	5	774.40	756.00	13	9,495	0.14%
2020/07/14	4	781.75	5	787.00	781.00	-1	9,549	-0.01%
2020/07/13	10	793.60	12	792.14	777.00	-2	9,517	-0.02%
2020/07/10	13	789.00	12	782.25	773.00	1	9,473	0.01%
2020/07/09	11	819.00	10	814.50	818.00	1	9,323	0.01%
2020/07/08	29	801.38	24	801.08	804.00	5	9,208	0.05%
2020/07/07	5	771.40	6	775.50	761.00	-1	9,005	-0.01%
2020/07/06	8	752.63	11	757.00	760.00	-3	9,093	-0.03%
2020/07/03	10	754.30	9	748.56	741.00	1	9,133	0.01%
2020/07/02	11	751.82	9	752.11	753.00	2	9,191	0.02%
2020/07/01	15	730.93	17	731.06	733.00	-2	9,239	-0.02%
2020/06/30	10	696.50	13	696.38	700.00	-3	9,140	-0.03%
2020/06/29	14	678.07	9	677.33	677.00	5	9,160	0.05%
2020/06/24	11	674.09	13	686.00	690.00	-2	9,175	-0.02%
2020/06/23	12	640.00	66	639.86	639.00	-54	9,166	-0.59%
2020/06/22	12	637.92	13	637.54	630.00	-1	9,280	-0.01%
2020/06/19	14	648.71	17.2	644.58	627.00	-3.2	9,347	-0.03%
2020/06/18	12	618.42	16	616.69	620.00	-4	9,180	-0.04%
2020/06/17	8	618.13	6	612.17	612.00	2	9,294	0.02%
2020/06/16	74	618.86	25.2	608.72	627.00	48.8	9,253	0.53%
2020/06/15	13	584.38	7	580.00	570.00	6	9,157	0.07%
2020/06/12	8.2	565.97	4	570.50	583.00	4.2	9,291	0.04%
2020/06/11	5	587.60	17	583.65	572.00	-12	9,417	-0.13%
2020/06/10	8	585.50	7	585.71	590.00	1	9,442	0.01%
2020/06/09	12	584.58	9	577.78	575.00	3	9,519	0.03%
2020/06/08	5	579.60	8	587.25	578.00	-3	9,576	-0.03%
2020/06/05	1	574.00	1	570.00	569.00	0	9,508	0.00%
2020/06/04	15	566.33	5	567.00	561.00	10	9,544	0.10%
2020/06/03	9	570.11	11	574.27	566.00	-2	9,544	-0.02%
2020/06/02	10	521.50	23	535.09	553.00	-13	9,336	-0.14%
2020/06/01	7	492.57	8	495.56	503.00	-1	9,186	-0.01%
2020/05/28	4	490.98	2	488.00	481.00	2	9,267	0.02%
2020/05/27	0	0.00	1	480.50	477.00	-1	9,336	-0.01%
2020/05/26	0	0.00	2	481.00	477.50	-2	9,446	-0.02%
2020/05/25	2	480.25	2	473.00	479.00	0	9,547	0.00%
2020/05/22	3	474.83	2	475.25	475.00	1	9,620	0.01%
2020/05/21	5	493.50	3	492.33	486.50	2	9,608	0.02%
2020/05/20	3	485.17	3	480.17	490.00	0	9,650	0.00%
2020/05/19	6	475.50	7	475.50	475.50	-1	9,728	-0.01%
2020/05/18	46	467.60	40	465.38	464.50	6	9,709	0.06%
2020/05/15	8	499.88	9	501.00	493.00	-1	9,652	-0.01%
2020/05/14	5	505.40	7	503.07	498.50	-2	9,603	-0.02%
2020/05/13	7	501.71	7	502.50	504.00	0	9,530	0.00%
2020/05/12	8	507.13	7	509.00	500.00	1	9,510	0.01%
2020/05/11	9	501.22	10	504.70	508.00	-1	9,533	-0.01%
2020/05/08	11	494.91	12	496.00	490.00	-1	9,472	-0.01%
2020/05/07	5	479.60	3	482.83	485.50	2	9,440	0.02%
2020/05/06	3	474.17	4	469.50	467.00	-1	9,392	-0.01%
2020/05/05	1	464.00	1	465.50	465.00	0	9,437	0.00%
2020/05/04	3	468.83	2	472.25	471.50	1	9,433	0.01%
2020/04/30	6	474.67	11	474.87	485.50	-5	9,440	-0.05%
2020/04/29	2	460.50	3	460.67	458.00	-1	9,384	-0.01%
2020/04/28	5	452.20	4	452.75	448.50	1	9,394	0.01%
2020/04/27	2	445.25	4	446.50	452.00	-2	9,447	-0.02%
2020/04/24	4	433.13	0	0.00	431.00	4	9,442	0.04%
2020/04/23	6	446.42	5	445.50	440.50	1	9,435	0.01%
2020/04/22	5	439.60	4	443.38	444.00	1	9,413	0.01%
2020/04/21	4	443.25	3	443.17	443.00	1	9,355	0.01%
2020/04/20	2	460.25	4	460.88	463.00	-2	9,315	-0.02%
2020/04/17	2	483.50	2	469.00	465.50	0	9,337	0.00%
2020/04/16	3	465.33	3	469.17	470.00	0	9,371	0.00%
2020/04/15	0	0.00	2	462.25	460.00	-2	9,472	-0.02%
2020/04/14	1	460.50	2	454.25	452.00	-1	9,522	-0.01%
2020/04/13	2	453.75	3	449.17	439.50	-1	9,684	-0.01%
2020/04/10	3	448.83	1	451.50	445.50	2	9,730	0.02%
2020/04/09	11	464.05	11	461.86	445.00	0	9,862	0.00%
2020/04/08	4	458.50	3	462.17	465.00	1	9,795	0.01%
2020/04/07	6	460.83	25	463.64	456.00	-19	9,855	-0.19%
2020/04/06	30	429.33	6	426.33	443.50	24	9,765	0.25%
2020/04/01	5	409.90	12.2	410.31	414.50	-7.2	9,592	-0.07%
2020/03/31	7	413.71	32	412.34	413.00	-25	9,512	-0.26%
2020/03/30	4	396.63	2	395.50	403.50	2	9,362	0.02%
2020/03/27	6	422.08	6	414.92	410.00	0	9,307	0.00%
2020/03/26	34	405.29	10	397.80	419.50	24	9,148	0.26%
2020/03/25	10	398.80	10	398.60	403.00	0	9,014	0.00%
2020/03/24	3	369.00	8	364.94	371.00	-5	9,013	-0.06%
2020/03/23	18	330.11	36	326.96	337.50	-18	9,182	-0.20%
2020/03/20	23	323.98	10	320.75	327.00	13	9,121	0.14%
2020/03/19	16	318.63	12	321.25	297.50	4	9,194	0.04%
2020/03/18	12	344.45	17	340.68	330.50	-5	9,186	-0.05%
2020/03/17	11	363.68	9	359.28	345.50	2	9,132	0.02%
2020/03/16	12	401.42	21	384.98	373.50	-9	9,172	-0.10%
2020/03/13	24	404.54	7	400.00	415.00	17	9,244	0.18%
2020/03/12	14	444.25	26	434.87	432.00	-12	9,254	-0.13%
2020/03/11	3	499.78	4	492.38	480.00	-1	9,150	-0.01%
2020/03/10	7	488.43	4	482.63	493.50	3	9,218	0.03%
2020/03/09	8	505.63	8	502.38	490.00	0	9,106	0.00%
2020/03/06	3	515.67	3	517.67	515.00	0	9,014	0.00%
2020/03/05	32	531.56	24	531.00	528.00	8	9,002	0.09%
2020/03/04	7	510.57	6	513.33	521.00	1	8,965	0.01%
2020/03/03	7	509.14	8	508.63	507.00	-1	8,905	-0.01%
2020/03/02	6	495.17	4	491.50	489.50	2	8,856	0.02%
2020/02/27	4	516.25	8	521.50	505.00	-4	8,719	-0.05%
2020/02/26	9	545.33	9	536.89	534.00	0	8,612	0.00%
2020/02/25	14	553.07	8	556.75	563.00	6	8,514	0.07%
2020/02/24	5	543.00	5	547.80	551.00	0	8,518	0.00%
2020/02/21	13	550.54	11.1	551.08	552.00	1.9	8,550	0.02%
2020/02/20	12.1	546.82	9	548.11	547.00	3.1	8,498	0.04%
2020/02/19	1	528.00	1	530.00	531.00	0	8,398	0.00%
2020/02/18	1	528.71	1	518.00	518.00	0	8,380	0.00%
2020/02/17	0	0.00	2	527.00	530.00	-2	8,459	-0.02%
2020/02/14	1	545.00	1	543.00	545.00	0	8,466	0.00%
2020/02/13	2	547.00	1	537.00	537.00	1	8,490	0.01%
2020/02/12	11	543.36	20	544.35	547.00	-9	8,550	-0.11%
2020/02/11	5	528.60	2	529.00	531.00	3	8,481	0.04%
2020/02/10	3.1	502.98	1	515.00	522.00	2.1	8,516	0.02%
2020/02/07	1	524.00	3	516.67	518.00	-2	8,532	-0.02%
2020/02/06	9	535.90	5	529.60	538.00	4	8,622	0.05%
2020/02/05	7.1	530.03	3	537.33	520.00	4.1	8,553	0.05%
2020/02/04	4	541.00	3	543.67	535.00	1	8,490	0.01%
2020/02/03	18	505.97	19	506.26	538.00	-1	8,476	-0.01%
2020/01/31	5	538.00	12	541.08	536.00	-7	8,364	-0.08%
2020/01/30	9	544.00	1.2	561.83	531.00	7.8	8,370	0.09%
2020/01/20	9	589.67	7	588.00	590.00	2	8,304	0.02%
2020/01/17	1	585.00	0	0.00	572.00	1	8,278	0.01%
2020/01/16	3	575.33	2	577.00	589.00	1	8,323	0.01%
2020/01/15	7	580.71	6	588.00	573.00	1	8,315	0.01%
2020/01/14	2	583.50	1	590.00	590.00	1	8,322	0.01%
2020/01/13	3	589.00	1	591.00	584.00	2	8,284	0.02%
2020/01/10	6	616.00	7	610.71	601.00	-1	8,273	-0.01%
2020/01/09	9	591.67	13	593.46	608.00	-4	8,201	-0.05%
2020/01/08	7	564.00	6	566.67	572.00	1	8,170	0.01%
2020/01/07	11	565.91	12	565.42	561.00	-1	8,197	-0.01%
2020/01/06	5	575.94	3	576.67	571.00	2	8,113	0.03%
2020/01/03	17	593.76	11	596.00	579.00	6	8,316	0.07%
2020/01/02	10	597.00	12	600.00	605.00	-2	8,251	-0.02%
2019/12/31	16.2	573.47	20	576.75	587.00	-3.8	8,285	-0.05%
2019/12/30	12.2	552.41	14	557.21	552.00	-1.8	8,230	-0.02%
2019/12/26	5	538.20	8	537.63	540.00	-3	8,795	-0.03%
2019/12/25	7	531.71	8	531.13	533.00	-1	8,951	-0.01%
2019/12/24	18	538.94	14	540.00	531.00	4	8,969	0.04%
2019/12/23	5	530.60	8	533.38	539.00	-3	8,897	-0.03%
2019/12/20	4	528.25	3	526.33	522.00	1	8,849	0.01%
2019/12/19	19.2	532.86	18	532.44	526.00	1.2	8,823	0.01%
2019/12/18	12.6	533.89	15	535.80	537.00	-2.4	8,791	-0.03%
2019/12/17	16	518.50	19	518.42	519.00	-3	8,616	-0.03%
2019/12/16	16	513.19	23.2	512.62	522.00	-7.2	8,600	-0.08%
2019/12/13	10	482.65	18	485.62	497.50	-8	8,505	-0.09%
2019/12/12	10	479.75	16	478.28	479.50	-6	8,352	-0.07%
2019/12/11	10	464.55	14	466.04	474.50	-4	8,276	-0.05%
2019/12/10	3	449.00	18.1	449.34	452.50	-15.1	8,191	-0.18%
2019/12/09	5	428.60	3.1	434.27	440.00	1.9	8,232	0.02%
2019/12/06	1	419.50	3	417.83	419.50	-2	8,427	-0.02%
2019/12/05	9	418.83	20	418.60	415.50	-11	8,534	-0.13%
2019/12/04	1	399.50	0	0.00	401.00	1	8,612	0.01%
2019/12/03	4	406.00	4	404.88	404.50	0	8,778	0.00%
2019/12/02	1	402.00	1	404.50	406.00	0	8,878	0.00%
2019/11/29	1	410.46	0	0.00	408.00	1	8,957	0.01%
2019/11/28	9	411.28	0	0.00	408.00	9	8,974	0.10%
2019/11/27	2	418.00	7	416.64	418.00	-5	9,088	-0.06%
2019/11/26	6	413.08	2	409.00	409.00	4	9,124	0.04%
2019/11/25	3	409.50	3	408.83	409.00	0	9,288	0.00%
2019/11/21	7	405.86	6	404.67	413.50	1	9,357	0.01%
2019/11/20	4	413.00	1	419.50	402.00	3	9,295	0.03%
2019/11/19	0.2	423.00	0	0.00	421.50	0.2	9,361	0.00%
2019/11/18	1	414.00	1	417.00	417.00	0	9,581	0.00%
2019/11/15	7	421.64	7	421.79	421.00	0	9,633	0.00%
2019/11/14	1	418.00	3	429.00	418.00	-2	9,708	-0.02%
2019/11/13	11	426.41	8	419.38	420.00	3	9,685	0.03%
2019/11/12	6	419.75	5	419.80	425.00	1	9,814	0.01%
2019/11/11	8	424.00	9	424.28	417.00	-1	9,980	-0.01%
2019/11/08	3	440.17	1	442.00	440.50	2	10,042	0.02%
2019/11/07	1	442.50	8	446.44	443.00	-7	10,167	-0.07%
2019/11/06	4	463.00	0	0.00	455.00	4	10,477	0.04%
2019/11/05	14	469.54	16	468.31	466.50	-2	10,484	-0.02%
2019/11/04	3	453.67	1	449.00	448.00	2	10,535	0.02%
2019/11/01	0	0.00	1	447.50	447.00	-1	10,629	-0.01%
2019/10/31	4	453.63	4	450.13	440.00	0	10,851	0.00%
2019/10/30	1	440.00	1	440.50	439.50	0	10,941	0.00%
2019/10/29	8	445.94	4	447.88	441.00	4	11,084	0.04%
2019/10/28	10	451.05	4	452.38	450.00	6	11,166	0.05%
2019/10/25	4	451.75	6	450.58	446.00	-2	11,207	-0.02%
2019/10/24	5	456.60	2	455.00	455.00	3	11,237	0.03%
2019/10/23	4	441.38	4	442.00	444.50	0	11,255	0.00%
2019/10/21	1	448.00	1	451.00	448.50	0	11,230	0.00%
2019/10/18	0	446.00	2	446.50	445.50	-2	11,225	-0.02%
2019/10/17	6	453.50	4	448.50	458.00	2	11,276	0.02%
2019/10/16	4	451.38	5	452.80	447.00	-1	11,358	-0.01%
2019/10/15	3	454.00	6	451.33	456.00	-3	11,372	-0.03%
2019/10/14	5	472.50	5	468.20	456.50	0	11,351	0.00%
2019/10/09	13	478.12	9	467.28	459.50	4	11,378	0.04%
2019/10/08	4	487.13	5	487.50	487.50	-1	11,335	-0.01%
2019/10/07	7	492.29	11	483.95	482.00	-4	11,456	-0.03%
2019/10/04	10	485.00	6	479.75	481.50	4	11,430	0.03%
2019/10/03	32	483.61	33	485.41	485.50	-1	11,549	-0.01%
2019/10/02	15	452.60	19	459.01	483.50	-4	11,389	-0.04%
2019/10/01	9	431.50	8	435.44	441.00	1	11,125	0.01%
2019/09/27	5	421.40	15	419.10	421.50	-10	11,076	-0.09%
2019/09/26	1	421.50	2	425.75	420.00	-1	11,184	-0.01%
2019/09/25	3	420.83	4	420.88	421.50	-1	11,333	-0.01%
2019/09/24	4	429.75	5	429.30	428.00	-1	11,426	-0.01%
2019/09/23	6	437.00	8	437.63	428.00	-2	11,580	-0.02%
2019/09/20	0	0.00	1	418.50	424.00	-1	11,786	-0.01%
2019/09/19	8	424.13	9	423.94	418.00	-1	11,912	-0.01%
2019/09/18	6	425.92	5	426.10	425.50	1	11,968	0.01%
2019/09/17	2	425.75	0	0.00	416.00	2	12,003	0.02%
2019/09/16	24	426.54	20	422.88	424.00	4	12,175	0.03%
2019/09/12	9	434.56	14	431.82	427.00	-5	12,253	-0.04%
2019/09/11	5	423.80	3	429.17	432.00	2	12,379	0.02%
2019/09/10	22	433.18	25	433.48	417.00	-3	12,268	-0.02%
2019/09/09	25	448.22	23	452.15	453.00	2	12,079	0.02%
2019/09/06	8	442.56	6	441.67	449.00	2	12,043	0.02%
2019/09/05	19	441.45	10	443.35	439.50	9	12,006	0.07%
2019/09/04	8	427.94	8	430.50	435.00	0	12,055	0.00%
2019/09/03	7	427.93	8	423.19	419.00	-1	12,273	-0.01%
2019/09/02	3	420.17	4	420.38	425.00	-1	12,332	-0.01%
2019/08/30	7	414.07	16	417.41	414.00	-9	12,454	-0.07%
2019/08/29	2	405.50	4	405.25	403.00	-2	12,517	-0.02%
2019/08/28	9	396.78	1	386.50	404.50	8	12,637	0.06%
2019/08/27	2	390.00	4	388.13	383.00	-2	12,693	-0.02%
2019/08/26	3	385.83	2	385.50	383.50	1	13,044	0.01%
2019/08/22	18	405.31	8	404.94	404.00	10	13,306	0.08%
2019/08/21	7	393.29	10	393.60	396.50	-3	13,355	-0.02%
2019/08/20	2	409.00	2	405.00	404.00	0	13,423	0.00%
2019/08/19	7	410.71	5	404.80	405.00	2	13,734	0.01%
2019/08/16	5	412.60	7	411.93	409.50	-2	13,853	-0.01%
2019/08/15	8	409.19	8	408.94	410.00	0	13,996	0.00%
2019/08/14	5	430.10	4	428.88	419.00	1	14,092	0.01%
2019/08/13	10	434.55	9	432.39	422.00	1	14,105	0.01%
2019/08/12	18	451.86	17	449.94	442.50	1	14,194	0.01%
2019/08/08	20	432.63	17	444.65	444.00	3	14,186	0.02%
2019/08/07	10	421.55	7	418.14	413.00	3	13,990	0.02%
2019/08/06	14	409.32	14	411.43	422.50	0	14,126	0.00%
2019/08/05	9	420.33	10	417.50	418.00	-1	14,113	-0.01%
2019/08/02	10	423.35	11	419.59	417.00	-1	14,186	-0.01%
2019/08/01	7	426.71	7	430.29	439.00	0	14,170	0.00%
2019/07/31	4	417.75	4	421.13	427.50	0	14,146	0.00%
2019/07/30	12	422.58	9	420.67	417.00	3	14,191	0.02%
2019/07/29	15	430.63	7	430.29	430.00	8	14,216	0.06%
2019/07/26	23	426.07	49	424.88	425.00	-26	14,306	-0.18%
2019/07/25	27	420.00	11	420.45	420.00	16	14,297	0.11%
2019/07/24	3	416.33	2	411.75	416.50	1	14,255	0.01%
2019/07/23	1	413.00	3	417.17	410.00	-2	14,406	-0.01%
2019/07/22	5	423.60	3	409.50	399.50	2	14,461	0.01%
2019/07/19	4	410.63	4	412.88	419.00	0	14,463	0.00%
2019/07/18	6	417.42	11	415.95	404.00	-5	14,359	-0.03%
2019/07/17	12	428.17	6	426.50	424.00	6	14,271	0.04%
2019/07/16	3	438.33	3	434.33	431.00	0	14,222	0.00%
2019/07/15	16	433.88	14	431.71	438.00	2	14,271	0.01%
2019/07/12	11	437.41	9	433.44	430.50	2	14,440	0.01%
2019/07/11	8	442.38	9	442.00	435.00	-1	14,510	-0.01%
2019/07/10	4	434.13	8	435.31	440.00	-4	14,392	-0.03%
2019/07/09	7	447.93	14	435.21	425.50	-7	14,305	-0.05%
2019/07/08	5	438.80	5	440.20	442.50	0	14,198	0.00%
2019/07/05	7	429.43	10	430.11	436.00	-3	14,144	-0.02%
2019/07/04	20	433.00	11	432.59	428.00	9	14,114	0.06%
2019/07/03	14	434.71	14	431.64	428.00	0	14,084	0.00%
2019/07/02	17	441.06	18	442.22	439.00	-1	14,111	-0.01%
2019/07/01	5	441.70	3	444.67	445.00	2	13,994	0.01%
2019/06/28	12	401.58	6	403.92	407.00	6	14,038	0.04%
2019/06/27	23	404.37	25	405.72	399.00	-2	14,040	-0.01%
2019/06/26	6	375.33	7	376.29	383.00	-1	13,818	-0.01%
2019/06/25	7	381.71	5	380.80	375.50	2	13,687	0.01%
2019/06/24	10	386.55	10	387.56	395.50	0	13,564	0.00%
2019/06/21	15	390.63	14	389.82	385.50	1	13,535	0.01%
2019/06/20	16	387.22	9	388.56	386.50	7	13,384	0.05%
2019/06/19	6	378.58	14	380.86	382.00	-8	13,304	-0.06%
2019/06/18	1	360.00	2	359.50	357.00	-1	13,075	-0.01%
2019/06/17	2	360.50	1	353.00	363.00	1	13,025	0.01%
2019/06/14	4	353.25	3	352.00	350.00	1	12,957	0.01%
2019/06/13	32	352.42	24	348.73	354.50	8	12,918	0.06%
2019/06/12	30	353.43	9.1	352.15	352.00	20.9	12,870	0.16%
2019/06/11	23	337.43	30	341.82	353.00	-7	12,828	-0.05%
2019/06/10	24	319.60	44	318.15	321.00	-20	12,610	-0.16%
2019/06/06	31	302.81	27	303.52	312.50	4	12,634	0.03%
2019/06/05	4	310.63	18	311.97	310.00	-14	12,544	-0.11%
2019/06/04	23	313.02	20	315.65	308.00	3	12,469	0.02%
2019/06/03	9	313.06	7	312.79	314.50	2	12,393	0.02%
2019/05/31	9	312.94	15	313.54	320.00	-6	12,296	-0.05%
2019/05/30	26	299.12	20	301.35	295.00	6	12,216	0.05%
2019/05/29	4	295.13	4	296.88	306.50	0	12,179	0.00%
2019/05/28	8	306.55	7	304.07	301.00	1	12,141	0.01%
2019/05/27	7	304.93	7	307.07	310.00	0	12,116	0.00%
2019/05/24	25	349.52	21	344.98	309.50	4	12,074	0.03%
2019/05/23	8	340.00	9	338.83	343.50	-1	11,726	-0.01%
2019/05/22	27	368.28	25	364.64	351.50	2	11,635	0.02%
2019/05/21	21	361.02	22	362.14	371.00	-1	11,701	-0.01%
2019/05/20	25	342.12	25	341.02	342.50	0	11,708	0.00%
2019/05/17	19	365.24	17	366.38	343.50	2	11,578	0.02%
2019/05/16	21	370.17	20	372.50	371.50	1	11,340	0.01%
2019/05/15	10	375.15	12	378.58	375.00	-2	11,183	-0.02%
2019/05/14	11	347.59	11	353.82	368.00	0	11,043	0.00%
2019/05/13	23	370.87	25	372.58	360.00	-2	10,827	-0.02%
2019/05/10	12	398.63	10	391.50	392.50	2	10,680	0.02%
2019/05/09	12	398.17	12	400.67	395.00	0	10,605	0.00%
2019/05/08	9	411.06	6	413.50	416.50	3	10,432	0.03%
2019/05/07	11	413.46	12	415.79	418.50	-1	10,340	-0.01%
2019/05/06	6	422.17	5	405.10	399.00	1	10,218	0.01%
2019/05/03	17	419.65	22	422.39	432.50	-5	10,071	-0.05%
2019/05/02	8	399.69	7	401.14	395.50	1	9,918	0.01%
2019/04/30	7	398.71	6	399.00	395.50	1	9,967	0.01%
2019/04/29	18	391.64	22	393.05	401.00	-4	10,102	-0.04%
2019/04/26	17	399.41	27	393.46	388.50	-10	10,081	-0.10%
2019/04/25	15	414.13	7	417.21	410.50	8	9,987	0.08%
2019/04/24	17	416.97	14	426.43	415.00	3	9,953	0.03%
2019/04/23	18	421.72	7	426.86	415.00	11	9,934	0.11%
2019/04/22	11	453.27	10	449.95	423.00	1	9,873	0.01%
2019/04/19	8	475.25	7	473.14	470.00	1	9,900	0.01%
2019/04/18	10	495.40	11	494.91	480.00	-1	9,813	-0.01%
2019/04/17	23	475.48	34	479.18	493.00	-11	9,625	-0.11%
2019/04/16	10	441.80	2	446.25	448.50	8	9,360	0.09%
2019/04/15	2	445.25	3	441.67	442.50	-1	9,311	-0.01%
2019/04/12	9	446.50	9	442.67	433.50	0	9,320	0.00%
2019/04/11	8	440.81	9	439.17	436.00	-1	9,236	-0.01%
2019/04/10	6	449.00	6	447.00	442.00	0	9,196	0.00%
2019/04/09	14	436.57	6	439.67	453.00	8	9,104	0.09%
2019/04/08	26	430.75	32	431.59	435.00	-6	9,014	-0.07%
2019/04/03	3	406.67	4	406.50	408.50	-1	8,854	-0.01%
2019/04/02	4	401.00	4	407.00	409.00	0	8,873	0.00%
2019/04/01	1.3	382.54	8	391.19	396.50	-6.7	8,692	-0.08%
2019/03/29	2	337.50	7	343.71	360.50	-5	8,477	-0.06%
2019/03/28	4	329.88	0	0.00	328.00	4	8,490	0.05%
2019/03/27	1	343.50	1	339.50	336.00	0	8,476	0.00%
2019/03/26	5	332.90	7	335.00	342.00	-2	8,481	-0.02%
2019/03/25	9	327.39	10	327.50	325.00	-1	8,393	-0.01%
2019/03/22	8	344.44	8	345.06	338.00	0	8,321	0.00%
2019/03/21	2	350.00	2	351.25	348.50	0	8,258	0.00%
2019/03/20	5	353.40	4	349.13	344.00	1	8,210	0.01%
2019/03/19	5	345.10	6	348.50	353.00	-1	8,154	-0.01%
2019/03/18	4	354.50	5	354.70	345.00	-1	8,078	-0.01%
2019/03/15	10	350.85	7	352.36	353.00	3	8,067	0.04%
2019/03/14	10	343.15	9	344.56	351.50	1	7,993	0.01%
2019/03/13	11	329.36	10	330.40	335.00	1	7,894	0.01%
2019/03/12	32	333.14	31	332.76	329.50	1	7,842	0.01%
2019/03/11	5	313.60	4	315.00	319.00	1	7,746	0.01%
2019/03/08	38	307.61	4	314.25	314.00	34	7,795	0.44%
2019/03/07	33	318.26	16	316.06	317.00	17	7,748	0.22%
2019/03/06	10	329.15	39	327.58	330.00	-29	7,777	-0.37%
2019/03/05	35	322.89	57	323.52	324.50	-22	7,768	-0.28%
2019/03/04	19	322.00	17	320.50	310.00	2	7,597	0.03%
2019/02/27	63	301.78	14	308.68	320.00	49	7,506	0.65%
2019/02/26	17	314.09	21	314.40	310.00	-4	7,458	-0.05%
2019/02/25	19	306.58	66	306.41	316.50	-47	7,531	-0.62%
2019/02/22	6	283.33	5	285.80	288.00	1	7,291	0.01%
2019/02/21	6	282.33	15	285.60	286.00	-9	7,272	-0.12%
2019/02/20	21	285.43	14	284.75	282.50	7	7,163	0.10%
2019/02/19	9	267.00	12	268.42	273.00	-3	6,942	-0.04%
2019/02/18	9	234.00	2	230.50	248.50	7	6,742	0.10%
2019/02/15	1	234.00	6	231.58	226.00	-5	6,734	-0.07%
2019/02/14	1	237.50	0	0.00	239.00	1	6,802	0.01%
2019/02/13	1	247.00	2	240.50	237.00	-1	6,941	-0.01%
2019/02/12	4	240.13	9	239.44	241.00	-5	7,012	-0.07%
2019/02/11	8	238.94	3	236.33	241.00	5	7,180	0.07%
2019/01/30	4	235.00	1	234.00	226.00	3	7,493	0.04%
2019/01/29	2	220.00	2	223.00	225.50	0	7,628	0.00%
2019/01/28	0	0.00	2	222.75	222.00	-2	7,698	-0.03%
2019/01/25	1	215.00	2	218.75	219.00	-1	7,921	-0.01%
2019/01/24	1	219.00	0.1	216.00	213.50	0.9	7,971	0.01%
2019/01/23	1	213.00	1	215.00	218.50	0	8,048	0.00%
2019/01/22	11	221.41	11	219.95	217.00	0	8,133	0.00%
2019/01/21	4	224.50	1	215.02	215.00	3	8,151	0.04%
2019/01/18	6	205.83	5	205.50	217.50	1	8,066	0.01%
2019/01/17	1	198.00	1	205.00	198.00	0	8,045	0.00%
2019/01/16	2	200.00	8	200.63	202.00	-6	8,166	-0.07%
2019/01/15	7	199.21	10	197.65	201.00	-3	8,231	-0.04%
2019/01/14	8	197.06	4	196.00	197.00	4	8,349	0.05%
2019/01/11	11	199.23	11	199.86	194.00	0	8,486	0.00%
2019/01/10	10	192.10	11	190.36	194.50	-1	8,483	-0.01%
2019/01/09	3	186.17	12	187.92	190.00	-9	8,462	-0.11%
2019/01/08	3	173.67	4	172.25	178.00	-1	8,422	-0.01%
2019/01/07	3	173.50	3	174.50	174.00	0	8,440	0.00%
2019/01/04	2.1	165.52	0	0.00	165.00	2.1	8,482	0.02%
2019/01/03	3	172.83	4	173.63	172.50	-1	8,447	-0.01%
2019/01/02	11	181.73	12	184.88	178.50	-1	8,528	-0.01%
2018/12/28	9	185.67	1	187.50	185.00	8	8,564	0.09%
2018/12/27	7	189.79	3	188.00	189.00	4	8,665	0.05%
2018/12/26	3	190.50	4	189.50	184.00	-1	8,743	-0.01%
2018/12/25	11	186.68	11	188.00	193.00	0	8,815	0.00%
2018/12/24	0	0.00	1	197.50	195.50	-1	8,742	-0.01%
2018/12/22	3	195.83	0	0.00	195.00	3	8,736	0.03%
2018/12/21	17	196.76	18	196.08	201.50	-1	8,795	-0.01%
2018/12/20	3	203.83	5	203.70	203.50	-2	8,721	-0.02%
2018/12/19	7	209.36	7	208.93	206.50	0	8,732	0.00%
2018/12/18	5	203.70	4	203.25	204.00	1	8,736	0.01%
2018/12/17	0	205.00	0	0.00	205.00	0	8,854	0.00%
2018/12/14	3	198.83	4	199.00	202.50	-1	8,907	-0.01%
2018/12/13	4	203.13	5	204.00	202.50	-1	8,922	-0.01%
2018/12/12	1	205.00	1	202.00	205.00	0	8,982	0.00%
2018/12/11	1	198.50	3	199.50	198.50	-2	9,006	-0.02%
2018/12/10	11	191.68	9	196.06	196.00	2	9,045	0.02%
2018/12/07	1	201.50	6	205.75	204.00	-5	9,048	-0.06%
2018/12/06	14	200.89	12	202.67	200.00	2	9,049	0.02%
2018/12/05	8	217.44	4	218.25	218.00	4	9,033	0.04%
2018/12/04	5	230.30	5	229.00	225.00	0	9,052	0.00%
2018/12/03	20	233.33	24	236.40	239.50	-4	8,971	-0.04%
2018/11/30	14	216.64	9	216.44	218.50	5	8,906	0.06%
2018/11/29	5	216.80	11	219.23	211.50	-6	8,816	-0.07%
2018/11/28	15	211.77	9	211.11	211.50	6	8,686	0.07%
2018/11/27	4	203.25	7	205.14	207.00	-3	8,602	-0.03%
2018/11/26	4	201.00	6	202.33	200.00	-2	8,479	-0.02%
2018/11/23	8	202.63	3	202.50	196.00	5	8,421	0.06%
2018/11/22	10	210.70	11	214.73	207.50	-1	8,323	-0.01%
2018/11/21	10	194.40	13	195.35	199.50	-3	8,129	-0.04%
2018/11/20	1	193.50	0	0.00	195.00	1	8,130	0.01%
2018/11/19	1	194.50	2	195.25	198.00	-1	8,108	-0.01%
2018/11/16	6	197.92	7	197.93	192.50	-1	8,102	-0.01%
2018/11/15	14	189.32	12	188.33	195.00	2	8,036	0.02%
2018/11/14	5	192.50	7	192.93	191.00	-2	8,017	-0.02%
2018/11/13	12	188.63	7	190.00	193.50	5	7,972	0.06%
2018/11/12	10	202.10	19	200.47	198.00	-9	7,923	-0.11%
2018/11/09	14	206.86	17	203.82	209.50	-3	7,860	-0.04%
2018/11/08	14	217.36	2	215.25	210.00	12	7,800	0.15%
2018/11/07	13	206.73	31	208.06	216.00	-18	7,692	-0.23%
2018/11/06	26	209.42	7	204.71	196.50	19	7,419	0.26%
2018/11/05	14	219.57	14	220.54	218.00	0	7,174	0.00%
2018/11/02	16	227.28	15	222.80	220.00	1	7,164	0.01%
2018/11/01	10	208.15	9	216.11	220.00	1	6,992	0.01%
2018/10/31	8	203.69	8	203.38	200.00	0	6,914	0.00%
2018/10/30	17.1	202.37	15	198.47	197.00	2.1	6,872	0.03%
2018/10/29	16	202.41	18	209.47	209.50	-2	6,826	-0.03%
2018/10/26	6	214.58	24	213.33	208.50	-18	6,785	-0.27%
2018/10/25	9	214.11	9	212.89	208.00	0	6,721	0.00%
2018/10/24	12	230.38	13	230.81	225.00	-1	6,621	-0.02%
2018/10/23	8	224.31	8	224.44	220.00	0	6,546	0.00%
2018/10/22	7	229.64	6	227.00	224.50	1	6,494	0.02%
2018/10/19	22	221.27	21	213.29	233.00	1	6,403	0.02%
2018/10/18	9	226.55	8	229.69	222.00	1	6,255	0.02%
2018/10/17	3	236.67	4	238.13	234.50	-1	6,209	-0.02%
2018/10/16	3	234.00	1	240.00	231.50	2	6,267	0.03%
2018/10/15	6	235.59	9	233.11	239.00	-3	6,285	-0.05%
2018/10/12	9	235.89	9	230.67	232.00	0	6,295	0.00%
2018/10/11	2	235.50	1	239.00	229.50	1	6,254	0.02%
2018/10/09	20	241.93	19	243.08	255.00	1	6,277	0.02%
2018/10/08	6	257.58	6	257.83	253.50	0	6,215	0.00%
2018/10/05	7	267.50	4	270.38	263.00	3	6,247	0.05%
2018/10/04	12	284.13	12	277.58	287.50	0	6,207	0.00%
2018/10/03	10	298.90	8	305.00	285.50	2	6,163	0.03%
2018/10/02	4	324.25	3	325.33	317.00	1	6,120	0.02%
2018/10/01	2	321.00	2	318.25	322.00	0	6,130	0.00%
2018/09/28	11	325.09	11	319.64	317.00	0	6,263	0.00%
2018/09/27	6	327.17	6	325.92	319.00	0	6,297	0.00%
2018/09/26	9	319.22	8	319.69	323.00	1	6,242	0.02%
2018/09/25	9	312.44	12	311.96	312.00	-3	6,229	-0.05%
2018/09/21	25	298.40	17	301.09	300.00	8	6,230	0.13%
2018/09/20	14	302.29	13	303.69	306.50	1	6,185	0.02%
2018/09/19	14	313.00	23	315.91	306.50	-9	6,282	-0.14%
2018/09/18	10	320.75	4	314.88	313.00	6	6,336	0.09%
2018/09/17	10	328.45	12	328.25	335.50	-2	6,335	-0.03%
2018/09/14	18	337.86	17	337.56	338.00	1	6,328	0.02%
2018/09/13	14	338.82	11	336.45	329.50	3	6,324	0.05%
2018/09/12	14	347.96	19	347.97	346.50	-5	6,318	-0.08%
2018/09/11	21	349.98	24	343.46	357.00	-3	6,439	-0.05%
2018/09/10	8	344.24	9	348.78	336.00	-1	6,425	-0.02%
2018/09/07	5	374.80	5	373.20	369.00	0	6,475	0.00%
2018/09/06	14	375.29	13	365.00	384.00	1	6,530	0.02%
2018/09/05	4	378.25	4	375.75	374.00	0	6,611	0.00%
2018/09/04	6	377.58	5	379.00	383.50	1	6,736	0.01%
2018/09/03	2	388.50	5	374.80	366.00	-3	6,890	-0.04%
2018/08/31	2	396.75	3	394.17	398.50	-1	6,913	-0.01%
2018/08/30	3	408.50	2	401.50	400.00	1	6,931	0.01%
2018/08/29	4	412.25	4	409.25	410.50	0	7,033	0.00%
2018/08/28	6	417.00	6	414.08	412.50	0	7,129	0.00%
2018/08/27	7	397.86	6	401.25	405.00	1	7,237	0.01%
2018/08/24	6	384.33	4	384.88	393.00	2	7,304	0.03%
2018/08/23	3	392.67	6	390.92	388.00	-3	7,422	-0.04%
2018/08/22	4	391.38	2	386.25	387.00	2	7,499	0.03%
2018/08/21	6	380.25	6	388.92	395.00	0	7,592	0.00%
2018/08/20	9	373.72	9	374.28	376.00	0	7,701	0.00%
2018/08/17	7	390.56	5	384.80	381.50	2	7,808	0.03%
2018/08/16	5	383.30	5	381.80	384.00	0	8,003	0.00%
2018/08/15	2	365.75	4	364.38	379.00	-2	8,127	-0.02%
2018/08/14	13	370.04	12	366.71	375.00	1	8,380	0.01%
2018/08/13	7	372.00	8	382.44	371.50	-1	8,466	-0.01%
2018/08/10	1	413.00	2	407.50	403.50	-1	8,407	-0.01%
2018/08/09	14	410.50	13	406.31	412.00	1	8,436	0.01%
2018/08/08	15	433.67	13	429.38	414.50	2	8,373	0.02%
2018/08/07	5	432.50	7	433.50	440.00	-2	8,350	-0.02%
2018/08/06	9	427.78	6	425.75	426.50	3	8,471	0.04%
2018/08/03	11	441.41	9	442.83	439.50	2	8,485	0.02%
2018/08/02	10	456.60	18	453.36	441.50	-8	8,454	-0.09%
2018/08/01	9	482.78	7	474.64	471.50	2	8,453	0.02%
2018/07/31	9	475.67	7	476.50	483.50	2	8,453	0.02%
2018/07/30	7	479.50	10	479.40	476.50	-3	8,615	-0.03%
2018/07/27	3	485.50	1	483.50	488.00	2	8,694	0.02%
2018/07/26	4	491.25	4	489.63	475.50	0	8,716	0.00%
2018/07/25	3	483.00	2	482.50	481.00	1	8,765	0.01%
2018/07/24	2	469.25	2	476.75	482.50	0	8,867	0.00%
2018/07/23	7	463.71	10	464.70	472.50	-3	8,844	-0.03%
2018/07/20	4	497.75	7	499.43	498.00	-3	8,845	-0.03%
2018/07/19	10	487.45	10	485.60	486.00	0	8,780	0.00%
2018/07/18	1	495.00	5	479.20	480.00	-4	8,807	-0.05%
2018/07/17	5	498.20	6	489.92	491.50	-1	8,803	-0.01%
2018/07/16	6	517.00	5	494.10	496.00	1	8,821	0.01%
2018/07/13	9	513.33	5	513.40	515.00	4	8,829	0.05%
2018/07/12	1	491.00	2	491.00	493.00	-1	8,948	-0.01%
2018/07/11	11	477.68	8	482.56	468.00	3	9,132	0.03%
2018/07/10	5	478.60	7	478.93	483.00	-2	9,265	-0.02%
2018/07/09	1	471.69	0	0.00	441.00	1	9,371	0.01%
2018/07/06	3	425.83	4	432.50	460.00	-1	9,430	-0.01%
2018/07/05	4	452.13	8	446.38	427.50	-4	9,529	-0.04%
2018/07/04	3	474.50	0	0.00	474.50	3	9,617	0.03%
2018/07/03	3	458.00	0	0.00	459.00	3	9,590	0.03%
2018/07/02	2	475.50	2	482.50	471.50	0	9,602	0.00%
2018/06/29	4	470.25	1.2	473.35	478.50	2.9	9,542	0.03%
2018/06/28	5	470.00	1	455.00	453.50	4	9,468	0.04%
2018/06/27	3	495.59	4	479.63	464.50	-1	9,363	-0.01%
2018/06/26	3	472.50	2	481.00	487.00	1	9,445	0.01%
2018/06/25	0	0.00	1	480.50	480.50	-1	9,483	-0.01%
2018/06/22	3	499.28	1	499.50	490.00	2	9,561	0.02%
2018/06/21	20	535.44	18	521.50	518.00	2	9,698	0.02%
2018/06/20	28	532.96	28	530.86	531.00	0	9,699	0.00%
2018/06/19	2	542.00	3	543.67	530.00	-1	9,747	-0.01%
2018/06/15	11	548.09	15	550.73	555.00	-4	9,803	-0.04%
2018/06/14	7	541.13	6	544.33	530.00	1	9,680	0.01%
2018/06/13	20	533.90	23	536.27	554.00	-3	9,603	-0.03%
2018/06/12	6	505.50	11	504.91	512.00	-5	9,598	-0.05%
2018/06/11	9	482.22	11	487.95	488.00	-2	9,538	-0.02%
2018/06/08	5	478.90	4	474.00	458.50	1	9,340	0.01%
2018/06/07	3	476.50	3	471.67	469.00	0	9,285	0.00%
2018/06/06	18	477.25	22	478.70	470.50	-4	9,237	-0.04%
2018/06/05	7	467.43	15	470.00	477.50	-8	9,155	-0.09%
2018/06/04	23	478.74	20	465.70	458.00	3	9,031	0.03%
2018/06/01	5	460.90	4	461.50	468.00	1	8,903	0.01%
2018/05/31	17	463.05	17	455.71	448.00	0	8,808	0.00%
2018/05/30	5	438.00	6	441.29	458.00	-1	8,669	-0.01%
2018/05/29	19	452.74	19	439.08	436.00	0	8,553	0.00%
2018/05/28	17	470.47	15	474.37	452.00	2	8,438	0.02%
2018/05/25	17	460.71	17	456.88	455.00	0	8,313	0.00%
2018/05/24	37.2	446.21	39	455.74	462.00	-1.9	8,131	-0.02%
2018/05/23	38	434.79	28	433.30	430.50	10	7,872	0.13%
2018/05/22	51	415.76	55	417.73	426.00	-4	7,649	-0.05%
2018/05/21	22	382.77	17	391.24	396.00	5	7,341	0.07%
2018/05/18	3	367.83	4	366.63	360.00	-1	7,160	-0.01%
2018/05/17	7	376.43	5	369.00	366.00	2	7,199	0.03%
2018/05/16	15	373.63	16	372.09	369.50	-1	7,201	-0.01%
2018/05/15	12	382.71	18	378.14	372.00	-6	7,211	-0.08%
2018/05/14	40	376.95	35	379.49	381.00	5	7,210	0.07%
2018/05/11	4	381.38	5	376.50	371.00	-1	7,062	-0.01%
2018/05/10	8	377.38	10	378.90	372.50	-2	7,012	-0.03%
2018/05/09	14	374.68	14	373.18	373.00	0	7,094	0.00%
2018/05/08	7	365.71	4	364.75	363.00	3	6,987	0.04%
2018/05/07	24	373.42	26	373.81	371.00	-2	6,920	-0.03%
2018/05/04	12	351.33	12	349.89	362.00	0	6,744	0.00%
2018/05/03	19	338.21	18	334.92	332.50	1	6,614	0.02%
2018/05/02	6	355.42	5	344.80	343.00	1	6,615	0.02%
2018/04/30	8	340.31	7	342.30	352.00	1	6,551	0.02%
2018/04/27	22	334.64	24	329.71	330.00	-2	6,451	-0.03%
2018/04/26	23	352.98	31	336.85	323.50	-8	6,430	-0.12%
2018/04/25	11	359.91	6	358.00	352.50	5	6,328	0.08%
2018/04/24	24	362.79	21	357.14	351.00	3	6,296	0.05%
2018/04/23	19	367.95	27	360.65	351.00	-8	6,216	-0.13%
2018/04/20	6	373.42	3	375.50	368.00	3	6,189	0.05%
2018/04/19	21	390.67	26	390.10	388.00	-5	6,190	-0.08%
2018/04/18	42	393.13	46	389.39	384.50	-4	6,269	-0.06%
2018/04/17	12	417.50	19	409.29	388.00	-7	6,043	-0.12%
2018/04/16	16	385.63	14	391.82	407.00	2	5,798	0.03%
2018/04/13	6	362.00	6	360.93	370.00	0	5,742	0.00%
2018/04/12	17	348.91	18	347.92	350.00	-1	5,665	-0.02%
2018/04/11	57	344.64	33	344.44	340.50	24	5,593	0.43%
2018/04/10	17	323.62	11.2	331.06	339.50	5.8	5,379	0.11%
2018/04/09	7	309.14	3	308.50	309.00	4	5,261	0.08%
2018/04/03	2	295.50	2	302.00	309.00	0	5,425	0.00%
2018/04/02	1	305.00	1	302.00	300.50	0	5,461	0.00%
2018/03/31	3	310.33	3	311.83	308.50	0	5,527	0.00%
2018/03/30	2	306.75	2	306.75	308.00	0	5,568	0.00%
2018/03/29	9	314.39	10	312.40	303.50	-1	5,660	-0.02%
2018/03/28	14	304.68	16	303.56	307.00	-2	5,612	-0.04%
2018/03/27	12.1	306.12	9	304.44	300.50	3.1	5,526	0.06%
2018/03/26	16.1	294.57	11	298.23	301.00	5.1	5,436	0.09%
2018/03/23	5	268.70	7	271.57	285.00	-2	5,268	-0.04%
2018/03/22	36	281.67	39	283.60	280.00	-3	5,330	-0.06%
2018/03/21	7	261.79	4	267.63	274.00	3	5,272	0.06%
2018/03/20	1	253.50	2	252.00	249.50	-1	5,218	-0.02%
2018/03/19	3	258.33	4.1	259.22	257.50	-1.1	5,274	-0.02%
2018/03/16	21	262.98	21	263.88	260.50	0	5,304	0.00%
2018/03/15	6	252.92	5	257.00	260.50	1	5,203	0.02%
2018/03/14	1	234.00	3	232.17	237.00	-2	5,197	-0.04%
2018/03/13	4.1	234.29	4	234.38	236.00	0.1	5,386	0.00%
2018/03/12	4	232.00	6	231.00	229.50	-2	5,504	-0.04%
2018/03/09	7	232.00	7	233.93	230.00	0	5,698	0.00%
2018/03/08	1	224.00	2	224.50	226.50	-1	5,782	-0.02%
2018/03/07	6	226.75	8	226.50	223.00	-2	5,948	-0.03%
2018/03/06	4	231.25	4	230.00	231.00	0	6,161	0.00%
2018/03/05	2	242.00	2	241.00	231.00	0	6,269	0.00%
2018/03/02	1	240.00	11	240.18	242.00	-10	6,322	-0.16%
2018/03/01	1	243.50	1	241.50	243.50	0	6,400	0.00%
2018/02/27	14	249.68	6	247.75	244.00	8	6,529	0.12%
2018/02/26	2	242.75	2	245.00	239.00	0	6,533	0.00%
2018/02/23	6	245.92	6	245.75	242.00	0	6,767	0.00%
2018/02/22	1	237.50	2	233.75	241.00	-1	6,997	-0.01%
2018/02/21	3	239.33	3	240.33	238.50	0	7,089	0.00%
2018/02/12	1	228.49	1	232.00	228.00	0	7,100	0.00%
2018/02/09	3	219.67	5	219.20	231.00	-2	7,217	-0.03%
2018/02/08	12	239.42	9	239.50	236.50	3	7,170	0.04%
2018/02/07	6	256.67	5	259.70	250.50	1	7,239	0.01%
2018/02/06	4	255.81	1	263.00	247.50	3	7,300	0.04%
2018/02/05	6	274.92	0	0.00	275.00	6	7,278	0.08%
2018/02/02	3	288.50	5	288.40	284.50	-2	7,362	-0.03%
2018/02/01	21	291.14	21	291.79	290.00	0	7,417	0.00%
2018/01/31	0	0.00	1	276.50	279.50	-1	7,463	-0.01%
2018/01/30	2	278.25	1	278.00	276.00	1	7,506	0.01%
2018/01/29	3	281.33	3	278.17	279.00	0	7,566	0.00%
2018/01/26	11	276.64	11	278.27	274.00	0	7,700	0.00%
2018/01/25	11	286.82	5	285.00	277.00	6	7,813	0.08%
2018/01/24	4	279.63	4	279.25	283.00	0	7,961	0.00%
2018/01/23	3	283.46	3	285.50	276.00	0	8,115	0.00%
2018/01/22	1	283.50	3	280.33	282.00	-2	8,217	-0.02%
2018/01/19	21	281.93	21	285.36	282.00	0	8,376	0.00%
2018/01/18	4	291.00	6	292.25	286.00	-2	8,522	-0.02%
2018/01/17	2	289.25	2	290.50	287.00	0	8,647	0.00%
2018/01/16	17	288.09	17	286.82	292.00	0	8,791	0.00%
2018/01/15	6	293.25	7	295.43	284.00	-1	8,859	-0.01%
2018/01/12	15	293.97	13	296.88	294.00	2	8,879	0.02%
2018/01/11	4	279.63	4	279.88	281.00	0	8,829	0.00%
2018/01/10	6	284.08	7	283.93	280.00	-1	9,134	-0.01%
2018/01/09	8	290.81	9	289.22	284.00	-1	9,232	-0.01%
2018/01/08	5	271.80	5	271.90	285.00	0	9,126	0.00%
2018/01/05	0	0.00	1	275.50	274.50	-1	9,065	-0.01%
2018/01/04	6	277.83	7	277.50	280.50	-1	9,107	-0.01%
2018/01/03	5	280.40	7	278.64	275.50	-2	9,168	-0.02%
2018/01/02	18	266.14	17	267.82	280.00	1	9,165	0.01%