玉晶光 (3406)-群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/12/17	1	457.00	1	465.00	463.50	0	1,181	0.00%
2024/12/16	1	466.00	0	0.00	452.50	1	1,193	0.09%
2024/12/13	0	0.00	2	464.00	461.50	-2	1,182	-0.17%
2024/12/11	0	0.00	2	458.50	456.00	-2	1,205	-0.17%
2024/12/09	0	450.50	0	0.00	448.00	0	1,237	0.00%
2024/12/06	0.2	450.00	0	0.00	447.50	0.2	1,276	0.02%
2024/12/04	0.1	454.46	0	456.00	455.00	0.1	1,320	0.01%
2024/12/03	0	0.00	0	453.50	452.50	0	1,349	0.00%
2024/12/02	0	0.00	0.2	447.00	446.50	-0.2	1,355	-0.01%
2024/11/29	0	0.00	0.4	444.52	445.50	-0.4	1,383	-0.03%
2024/11/28	0.4	439.25	0	440.00	440.00	0.4	1,450	0.03%
2024/11/27	0.3	445.00	0	0.00	445.50	0.3	1,536	0.02%
2024/11/26	0	457.50	0	0.00	456.50	0	1,541	0.00%
2024/11/21	0	440.00	0	0.00	439.50	0	1,546	0.00%
2024/11/19	0	0.00	0.2	449.00	448.50	-0.2	1,547	-0.01%
2024/11/13	2	455.49	1.1	448.68	448.00	0.9	1,582	0.06%
2024/11/12	0.1	439.00	0	438.50	438.50	0.1	1,615	0.00%
2024/11/11	0	448.00	0	0.00	446.50	0	1,647	0.00%
2024/11/06	0	0.00	0.1	455.00	460.00	-0.1	1,704	-0.01%
2024/10/25	0	0.00	0.1	459.50	459.00	-0.1	1,805	-0.01%
2024/10/24	10	458.65	0	0.00	456.00	10	1,815	0.55%
2024/10/22	0	0.00	1	470.00	466.50	-1	1,834	-0.05%
2024/10/21	0	0.00	0.1	469.50	471.00	-0.1	1,850	-0.01%
2024/10/18	1	463.00	0	0.00	462.00	1	1,850	0.05%
2024/10/17	0	0.00	1	476.00	475.50	-1	1,836	-0.05%
2024/10/15	1	475.00	0	0.00	475.00	1	1,880	0.05%
2024/10/09	6	471.67	0	0.00	468.00	6	1,991	0.30%
2024/10/08	6	478.34	0	0.00	481.00	6	1,988	0.30%
2024/10/07	0	488.50	0	0.00	490.00	0	2,001	0.00%
2024/10/04	1	481.02	0	0.00	480.50	1	2,025	0.05%
2024/10/01	4	486.00	0.2	487.53	485.00	3.9	2,089	0.18%
2024/09/30	9	487.29	1	488.50	486.00	8	2,178	0.37%
2024/09/27	1.1	500.45	1	493.50	493.50	0.1	2,191	0.00%
2024/09/26	0	0.00	26	496.75	497.00	-26	2,180	-1.19%
2024/09/25	3	491.50	0	493.50	488.50	3	2,156	0.14%
2024/09/20	9	486.67	8.1	492.36	484.50	1	2,207	0.04%
2024/09/19	0	0.00	0	488.55	490.50	0	2,261	0.00%
2024/09/18	9	470.89	0	0.00	467.00	9	2,292	0.39%
2024/09/16	0	493.00	0	0.00	486.00	0	2,294	0.00%
2024/09/13	0	0.00	2	494.00	491.50	-2	2,313	-0.09%
2024/09/12	2	485.50	0	0.00	486.50	2	2,355	0.08%
2024/09/10	9	490.26	3.6	487.99	477.00	5.4	2,451	0.22%
2024/09/09	9	502.56	2	502.80	495.50	7	2,486	0.28%
2024/09/06	0	522.00	1	519.00	516.00	-1	2,515	-0.04%
2024/09/05	0	0.00	0.2	525.00	535.00	-0.2	2,608	-0.01%
2024/09/04	0	0.00	10	520.30	525.00	-10	2,619	-0.38%
2024/09/03	1	563.00	0	0.00	554.00	1	2,631	0.04%
2024/09/02	1	569.00	1	558.12	558.00	0	2,676	0.00%
2024/08/30	12.2	564.58	2	564.50	565.00	10.2	2,701	0.38%
2024/08/29	4	558.75	5.1	571.44	578.00	-1.1	2,662	-0.04%
2024/08/28	0	524.00	1	532.00	528.00	-1	2,586	-0.04%
2024/08/27	0	0.00	0.1	531.00	532.00	-0.1	2,616	0.00%
2024/08/23	1	524.00	0	0.00	528.00	1	2,687	0.04%
2024/08/22	0	0.00	1	529.00	529.00	-1	2,705	-0.04%
2024/08/20	0	0.00	0	532.50	531.00	0	2,713	0.00%
2024/08/19	1	531.00	1	529.00	524.00	0	2,743	0.00%
2024/08/16	1	521.00	0	524.33	519.00	1	2,766	0.04%
2024/08/15	1	517.00	1	524.00	513.00	0	2,805	0.00%
2024/08/14	1.1	524.70	1	542.00	517.00	0.1	2,839	0.00%
2024/08/13	3	525.33	19	518.95	532.00	-16	2,812	-0.57%
2024/08/12	0	506.00	4	507.49	508.00	-4	2,820	-0.14%
2024/08/09	3	510.57	2	495.64	497.00	1	2,932	0.03%
2024/08/08	5.2	501.71	4	499.20	501.00	1.2	2,954	0.04%
2024/08/07	1	491.90	1	472.96	498.00	0	2,921	0.00%
2024/08/06	1.3	445.41	0	0.00	453.00	1.3	2,896	0.05%
2024/08/05	2.1	462.64	0	0.00	453.00	2.1	2,879	0.07%
2024/08/02	0	513.95	2	504.50	503.00	-2	2,851	-0.07%
2024/08/01	3	526.00	2	528.50	528.00	1	2,846	0.04%
2024/07/31	1	530.93	2	524.50	524.00	-1	2,850	-0.03%
2024/07/30	3	530.26	2	526.00	527.00	1	2,882	0.04%
2024/07/26	1.5	543.23	0.4	541.00	521.00	1.1	2,835	0.04%
2024/07/23	0	0.00	1	571.00	574.00	-1	2,810	-0.04%
2024/07/22	0.1	567.32	10	565.50	572.00	-9.9	2,812	-0.35%
2024/07/18	0	585.00	1	590.00	590.00	-1	2,789	-0.04%
2024/07/17	13	602.46	0	0.00	605.00	13	2,766	0.47%
2024/07/16	0	612.00	0	0.00	612.00	0	2,735	0.00%
2024/07/15	3	608.33	0	0.00	609.00	3	2,734	0.11%
2024/07/12	7.2	609.92	9.1	611.82	613.00	-1.9	2,708	-0.07%
2024/07/11	2.2	607.61	1	623.00	600.00	1.2	2,674	0.04%
2024/07/10	1.1	617.91	2	613.50	625.00	-0.9	2,638	-0.03%
2024/07/09	1.1	610.47	1.1	618.76	614.00	0	2,623	0.00%
2024/07/08	1	617.00	1	617.00	615.00	0	2,620	0.00%
2024/07/05	3.4	611.55	2	605.50	611.00	1.4	2,592	0.05%
2024/07/04	3	634.27	0	0.00	632.00	3	2,525	0.12%
2024/07/03	2	666.50	2	668.00	662.00	0	2,466	0.00%
2024/07/02	3	664.00	3	662.00	662.00	0	2,459	0.00%
2024/07/01	2	663.91	1	656.00	656.00	1	2,467	0.04%
2024/06/28	0	0.00	1	662.00	662.00	-1	2,463	-0.04%
2024/06/27	0	0.00	0.4	668.00	663.00	-0.4	2,464	-0.02%
2024/06/26	1	680.00	2.7	666.11	668.00	-1.7	2,493	-0.07%
2024/06/25	5.4	662.73	6.9	673.61	675.00	-1.5	2,485	-0.06%
2024/06/24	6	654.33	7	653.43	650.00	-1	2,487	-0.04%
2024/06/21	0	0.00	0.1	631.00	645.00	-0.1	2,569	0.00%
2024/06/19	4	643.25	5	629.00	626.00	-1	2,630	-0.04%
2024/06/18	5	635.60	5	627.60	630.00	0	2,680	0.00%
2024/06/17	2.1	627.48	2	633.00	628.00	0.1	2,777	0.00%
2024/06/14	3	617.33	4	625.25	630.00	-1	2,729	-0.04%
2024/06/13	1.1	595.45	4	594.75	599.00	-2.9	2,678	-0.11%
2024/06/12	8	585.13	6	588.67	591.00	2	2,641	0.08%
2024/06/11	1	545.00	2.3	546.69	545.00	-1.3	2,592	-0.05%
2024/06/07	0	0.00	0	551.00	553.00	0	2,574	0.00%
2024/06/06	0	0.00	1	561.00	549.00	-1	2,544	-0.04%
2024/06/05	5	550.60	5	545.20	551.00	0	2,502	0.00%
2024/06/04	0	0.00	1	548.99	535.00	-1	2,473	-0.04%
2024/06/03	1	533.00	0	535.00	532.00	1	2,468	0.04%
2024/05/31	5	545.60	5	536.00	530.00	0	2,462	0.00%
2024/05/30	0	526.00	0	0.00	538.00	0	2,442	0.00%
2024/05/29	1	536.00	1	534.00	535.00	0	2,419	0.00%
2024/05/28	1	509.00	0	0.00	513.00	1	2,383	0.04%
2024/05/27	0	520.00	0.5	519.00	517.00	-0.5	2,373	-0.02%
2024/05/24	2	527.50	0	0.00	526.00	2	2,387	0.08%
2024/05/23	0	0.00	1	533.00	533.00	-1	2,436	-0.04%
2024/05/21	1	537.00	3	531.67	535.00	-2	2,357	-0.08%
2024/05/20	2	537.50	2	543.49	540.00	0	2,324	0.00%
2024/05/16	2	523.00	3	522.99	524.00	-1	2,330	-0.04%
2024/05/15	1	529.98	2.2	524.41	513.00	-1.2	2,304	-0.05%
2024/05/14	0.6	474.50	5.1	472.59	488.50	-4.5	2,209	-0.20%
2024/05/13	2	453.25	0	0.00	453.00	2	2,167	0.09%
2024/05/08	1	456.50	0	0.00	455.50	1	2,180	0.05%
2024/05/07	2	458.00	0	0.00	453.00	2	2,178	0.09%
2024/05/06	2	465.00	0	0.00	459.00	2	2,184	0.09%
2024/05/03	0	0.00	0	455.50	460.00	0	2,173	0.00%
2024/04/26	0	0.00	1	429.50	424.50	-1	2,251	-0.04%
2024/04/19	2	423.35	10	431.96	424.00	-8	2,292	-0.35%
2024/04/16	4	445.00	2	438.02	442.00	2	2,295	0.09%
2024/04/15	4.4	465.38	1	466.50	458.50	3.4	2,307	0.15%
2024/04/12	3	469.83	0	0.00	472.00	3	2,314	0.13%
2024/04/11	1	469.00	0	0.00	472.50	1	2,328	0.04%
2024/04/10	1	484.00	1	480.00	479.00	0	2,341	0.00%
2024/04/09	1	488.50	1	477.00	477.00	0	2,356	0.00%
2024/04/08	1	473.00	0	0.00	468.50	1	2,340	0.04%
2024/04/03	7	479.50	12	478.01	474.00	-5	2,345	-0.21%
2024/04/02	1	483.65	0	0.00	484.50	1	2,324	0.04%
2024/04/01	9	487.33	1	487.50	489.50	8	2,317	0.35%
2024/03/29	0.1	492.17	0	0.00	496.00	0.1	2,294	0.00%
2024/03/28	1	508.00	1	513.00	509.00	0	2,262	0.00%
2024/03/27	7	502.14	3	503.00	505.00	4	2,234	0.18%
2024/03/26	1	497.50	1	508.04	499.00	0	2,166	0.00%
2024/03/25	12	486.38	0	0.00	493.00	12	2,049	0.59%
2024/03/22	3.2	482.34	1	469.51	482.50	2.2	2,013	0.11%
2024/03/21	2	473.75	4	473.87	476.00	-2	1,981	-0.10%
2024/03/20	15	439.67	14	453.73	462.50	1	1,906	0.05%
2024/03/15	1	419.00	1	427.00	417.50	0	1,956	0.00%
2024/03/14	1	416.00	4.3	418.25	418.50	-3.3	1,927	-0.17%
2024/03/13	2	408.00	0	0.00	398.50	2	1,859	0.11%
2024/03/11	0	399.00	0	0.00	398.00	0	1,843	0.00%
2024/03/08	0	400.68	0	400.75	400.00	0	1,856	0.00%
2024/03/07	0	406.61	0	0.00	401.50	0	1,835	0.00%
2024/03/06	0	411.50	0	0.00	409.50	0	1,837	0.00%
2024/03/05	0.3	414.04	0	0.00	412.00	0.3	1,847	0.02%
2024/03/04	1	422.00	0	0.00	420.50	1	1,858	0.05%
2024/03/01	8	428.19	10	424.00	426.00	-2	1,876	-0.11%
2024/02/29	3	420.83	0	0.00	423.50	3	1,899	0.16%
2024/02/27	1	420.51	2	427.00	427.00	-1	1,906	-0.05%
2024/02/26	1	424.00	7	426.55	429.00	-6	1,939	-0.31%
2024/02/23	0	410.74	0	0.00	409.50	0	1,926	0.00%
2024/02/22	0	0.00	0	414.50	415.00	0	1,962	0.00%
2024/02/21	0	0.00	0	413.88	411.50	0	1,991	0.00%
2024/02/20	0.1	412.36	0	0.00	411.00	0.1	1,988	0.00%
2024/02/19	0	0.00	2	418.50	420.00	-2	1,947	-0.10%
2024/02/16	1	409.00	0	409.00	409.00	1	1,924	0.05%
2024/02/15	0	0.00	0	403.79	407.00	0	1,964	0.00%
2024/02/05	0	0.00	0	395.50	392.50	0	1,947	0.00%
2024/02/01	0	395.50	0	0.00	395.00	0	1,941	0.00%
2024/01/31	0	0.00	0.1	400.98	400.00	-0.1	1,981	0.00%
2024/01/30	1	398.00	0	0.00	398.50	1	1,987	0.05%
2024/01/29	0	401.00	0	0.00	401.00	0	1,988	0.00%
2024/01/25	0	404.00	0	0.00	402.00	0	2,006	0.00%
2024/01/24	2.1	412.49	1	416.00	406.50	1.1	1,988	0.05%
2024/01/22	0	0.00	29	411.50	414.00	-29	1,903	-1.52%
2024/01/19	31	402.03	0.1	404.50	403.50	30.9	1,878	1.64%
2024/01/18	0	0.00	3	403.17	402.50	-3	1,875	-0.16%
2024/01/17	1	401.50	3	399.84	398.50	-2	1,874	-0.11%
2024/01/16	0	0.00	0.2	402.33	401.00	-0.2	1,845	-0.01%
2024/01/15	2	394.56	0	0.00	394.00	2	1,820	0.11%
2024/01/12	0	0.00	0	400.50	397.00	0	1,819	0.00%
2024/01/11	2	391.50	0	0.00	390.50	2	1,812	0.11%
2024/01/10	0	0.00	0	394.25	393.00	0	1,815	0.00%
2024/01/09	1.1	391.72	1	391.50	390.00	0.1	1,817	0.00%
2024/01/05	2	404.53	2.4	418.42	401.50	-0.3	1,794	-0.02%
2024/01/03	0	0.00	0	422.00	421.50	0	1,778	0.00%
2024/01/02	0	0.00	1	422.00	422.00	-1	1,771	-0.06%
2023/12/29	0	0.00	1	420.50	420.50	-1	1,771	-0.06%
2023/12/26	1	413.50	0	0.00	411.00	1	1,749	0.06%
2023/12/25	0	0.00	2	409.00	407.50	-2	1,753	-0.11%
2023/12/22	3	406.67	1	408.50	405.00	2	1,745	0.11%
2023/12/21	1	405.00	1	409.00	406.50	0	1,734	0.00%
2023/12/20	1	411.50	0	0.00	409.50	1	1,745	0.06%
2023/12/18	0	420.00	0	0.00	421.50	0	1,749	0.00%
2023/12/15	1	424.00	1	427.50	428.00	0	1,753	0.00%
2023/12/14	12	432.04	13	428.54	428.00	-1	1,762	-0.06%
2023/12/13	0	0.00	28	412.09	415.00	-28	1,682	-1.66%
2023/12/12	2	403.00	0	0.00	403.00	2	1,617	0.12%
2023/12/11	1	396.50	0	0.00	395.00	1	1,603	0.06%
2023/12/07	0	0.00	1	397.50	393.50	-1	1,621	-0.06%
2023/12/06	1	393.50	0	0.00	393.00	1	1,630	0.06%
2023/12/05	0	0.00	1	388.11	397.00	-1	1,660	-0.06%
2023/12/01	1	395.00	0.2	396.00	394.50	0.9	1,663	0.05%
2023/11/30	25	402.00	0	0.00	400.00	25	1,664	1.50%
2023/11/29	0	0.00	25	405.50	406.50	-25	1,662	-1.50%
2023/11/28	1	402.50	2	405.50	403.00	-1	1,630	-0.06%
2023/11/27	5	404.80	1	411.50	401.50	4	1,604	0.25%
2023/11/23	0	397.50	2	400.50	400.00	-2	1,582	-0.13%
2023/11/22	1	389.50	2	391.75	394.00	-1	1,519	-0.07%
2023/11/21	0	394.00	1.2	396.42	396.50	-1.2	1,473	-0.08%
2023/11/20	0	0.00	1.1	392.87	396.50	-1.1	1,436	-0.08%
2023/11/17	0	0.00	0	387.50	387.50	0	1,404	0.00%
2023/11/16	0	0.00	0	384.50	383.50	0	1,399	0.00%
2023/11/15	1	383.00	0.2	384.25	382.50	0.8	1,401	0.06%
2023/11/14	1	383.50	1.3	382.31	383.50	-0.3	1,388	-0.02%
2023/11/13	1	392.50	1	391.99	392.00	0	1,353	0.00%
2023/11/10	1	386.00	1.2	388.50	385.50	-0.2	1,358	-0.01%
2023/11/09	1	388.50	0	0.00	390.00	1	1,360	0.07%
2023/11/08	1	378.00	1.1	383.91	384.00	-0.1	1,376	-0.01%
2023/11/07	1	391.50	0	0.00	392.00	1	1,326	0.08%
2023/11/06	1	391.00	0	0.00	390.50	1	1,338	0.07%
2023/11/03	1	389.50	1	393.00	386.00	0	1,348	0.00%
2023/11/02	0.2	388.67	2	389.25	391.00	-1.9	1,371	-0.13%
2023/11/01	1	385.50	0	0.00	385.50	1	1,382	0.07%
2023/10/31	0	0.00	0	385.00	380.50	0	1,423	0.00%
2023/10/30	0	377.50	0	0.00	377.00	0	1,450	0.00%
2023/10/26	1	380.00	1	377.50	377.00	0	1,497	0.00%
2023/10/25	2	387.00	1	387.00	386.00	1	1,493	0.07%
2023/10/16	1	381.00	1	383.50	383.50	0	1,571	0.00%
2023/10/13	0	390.00	0	0.00	389.00	0	1,579	0.00%
2023/10/12	2	389.50	3	392.50	395.00	-1	1,585	-0.06%
2023/10/11	0	0.00	2	385.00	385.50	-2	1,611	-0.12%
2023/10/06	1	387.00	0	0.00	386.00	1	1,618	0.06%
2023/10/02	1	375.50	0	0.00	374.00	1	1,869	0.05%
2023/09/28	1	370.00	1	368.50	368.00	0	1,979	0.00%
2023/09/27	0	372.00	0	0.00	369.50	0	2,004	0.00%
2023/09/22	1	368.50	1	370.01	374.00	0	2,017	0.00%
2023/09/21	0	370.38	0	0.00	367.50	0	2,002	0.00%
2023/09/19	1	388.00	0	0.00	386.50	1	1,967	0.05%
2023/09/18	1	399.00	2	402.50	394.50	-1	1,956	-0.05%
2023/09/13	1	384.50	0	0.00	379.00	1	1,892	0.05%
2023/09/12	0	0.00	1	389.50	388.00	-1	1,897	-0.05%
2023/09/07	1	390.00	0	0.00	391.00	1	1,899	0.05%
2023/09/06	2	395.50	0	0.00	399.50	2	1,905	0.10%
2023/09/05	29	396.57	4	396.50	397.00	25	1,946	1.28%
2023/09/04	0	0.00	0	389.00	390.50	0	1,942	0.00%
2023/08/31	0	383.00	0	0.00	383.00	0	2,121	0.00%
2023/08/30	1	387.00	1	384.00	383.00	0	2,230	0.00%
2023/08/29	0	0.00	2.1	388.83	386.00	-2.1	2,247	-0.09%
2023/08/28	0	375.00	0	0.00	377.50	0	2,288	0.00%
2023/08/25	0	0.00	1	372.50	371.50	-1	2,319	-0.04%
2023/08/24	0.1	377.50	0.2	376.80	377.00	-0.1	2,383	0.00%
2023/08/23	1	376.50	0	0.00	376.00	1	2,420	0.04%
2023/08/22	0	0.00	0.1	377.00	380.50	-0.1	2,431	0.00%
2023/08/21	0	0.00	0.2	377.67	376.00	-0.2	2,435	-0.01%
2023/08/18	0	0.00	1	375.00	371.00	-1	2,436	-0.04%
2023/08/17	0	0.00	1.1	373.18	373.00	-1.1	2,426	-0.05%
2023/08/16	1.1	359.17	0	0.00	360.00	1.1	2,419	0.04%
2023/08/15	1	364.50	0	0.00	363.50	1	2,455	0.04%
2023/08/14	0.2	366.40	5	367.50	365.50	-4.8	2,485	-0.19%
2023/08/10	0.1	385.50	0	0.00	384.50	0.1	2,540	0.00%
2023/08/09	1	395.00	2	397.75	395.50	-1	2,530	-0.04%
2023/08/08	3.1	392.64	3	395.67	389.00	0.1	2,519	0.00%
2023/08/07	0	0.00	1	384.00	383.00	-1	2,489	-0.04%
2023/08/04	1	390.00	0	0.00	390.00	1	2,466	0.04%
2023/08/02	0	0.00	4	406.25	406.50	-4	2,430	-0.16%
2023/08/01	0.1	402.00	0	0.00	402.00	0.1	2,387	0.00%
2023/07/31	0	395.00	0	0.00	392.50	0	2,352	0.00%
2023/07/26	2	395.00	0	0.00	395.00	2	2,348	0.09%
2023/07/25	0	0.00	2	397.50	395.50	-2	2,339	-0.09%
2023/07/24	3	391.83	2	397.00	392.50	1	2,342	0.04%
2023/07/21	1	387.50	2	390.00	391.50	-1	2,337	-0.04%
2023/07/20	2	395.25	1	397.00	397.00	1	2,339	0.04%
2023/07/19	1	402.00	3	404.83	403.00	-2	2,321	-0.09%
2023/07/18	1	401.50	0	0.00	397.00	1	2,320	0.04%
2023/07/17	0	0.00	1	402.50	401.50	-1	2,313	-0.04%
2023/07/14	1	404.00	0	0.00	403.00	1	2,300	0.04%
2023/07/13	1	415.00	0	0.00	414.00	1	2,248	0.04%
2023/07/11	0	0.00	5	417.60	426.00	-5	2,216	-0.23%
2023/07/10	6	428.00	10	425.35	420.50	-4	2,188	-0.18%
2023/07/07	2	414.00	2	412.75	415.00	0	2,097	0.00%
2023/07/06	11	412.18	23	420.35	406.50	-12	2,017	-0.59%
2023/07/04	1	404.50	1	403.00	404.50	0	1,877	0.00%
2023/07/03	1	401.00	0	0.00	399.50	1	1,871	0.05%
2023/06/27	0.2	401.25	0	0.00	394.50	0.2	1,916	0.01%
2023/06/26	0.2	400.50	0.2	398.00	399.50	0	1,925	0.00%
2023/06/21	0.2	391.00	0	0.00	389.50	0.2	1,964	0.01%
2023/06/14	0	0.00	0	401.50	401.00	0	1,967	0.00%
2023/06/13	0	0.00	2	396.26	397.00	-2	1,969	-0.10%
2023/06/12	0	0.00	2	399.50	398.50	-2	1,987	-0.10%
2023/06/08	0	0.00	1	391.00	387.50	-1	1,948	-0.05%
2023/06/07	2	392.00	1	391.50	389.50	1	1,958	0.05%
2023/06/06	24	403.45	0	0.00	388.00	24	1,946	1.23%
2023/06/05	0	0.00	25	421.20	421.50	-25	1,844	-1.36%
2023/06/01	28	408.02	1	406.00	406.00	27	1,913	1.41%
2023/05/31	2	407.50	0	0.00	408.00	2	1,902	0.11%
2023/05/30	0	0.00	0	404.00	408.50	0	1,888	0.00%
2023/05/29	0	0.00	2	401.50	400.00	-2	1,833	-0.11%
2023/05/26	0	0.00	1	397.97	389.00	-1	1,804	-0.06%
2023/05/25	1	394.50	0	396.50	396.00	1	1,827	0.05%
2023/05/19	2	394.25	2	398.48	390.00	0	1,890	0.00%
2023/05/18	0	0.00	8	402.99	399.50	-8	1,861	-0.43%
2023/05/17	1	396.00	0	396.50	393.50	1	1,872	0.05%
2023/05/16	1	396.50	2	399.25	394.00	-1	1,903	-0.05%
2023/05/08	0	0.00	2	386.00	383.00	-2	1,887	-0.11%
2023/05/04	0	0.00	10	380.35	378.00	-10	1,919	-0.52%
2023/05/02	11	376.41	0	0.00	378.00	11	1,956	0.56%
2023/04/28	1	373.00	0	0.00	370.50	1	1,973	0.05%
2023/04/27	1	356.00	1	367.00	368.00	0	1,987	0.00%
2023/04/26	1	357.50	0	0.00	361.50	1	1,996	0.05%
2023/04/25	3	358.00	0	363.00	356.00	3	2,046	0.15%
2023/04/24	1	374.00	1	371.50	371.00	0	2,037	0.00%
2023/04/21	1	378.00	1	384.50	371.00	0	2,062	0.00%
2023/04/20	6	383.00	0	0.00	382.00	6	2,080	0.29%
2023/04/18	1	391.50	0	0.00	390.00	1	2,174	0.05%
2023/04/17	0	0.00	2	392.75	393.00	-2	2,183	-0.09%
2023/04/14	2	390.25	0	0.00	389.00	2	2,211	0.09%
2023/04/12	1	387.09	26	392.98	392.50	-25	2,204	-1.13%
2023/04/11	1	384.50	0	0.00	383.00	1	2,215	0.05%
2023/04/07	24	386.46	0	0.00	381.50	24	2,253	1.07%
2023/04/06	3	378.50	3	383.00	386.00	0	2,246	0.00%
2023/03/31	1	391.00	1	395.00	385.50	0	2,234	0.00%
2023/03/28	0	0.00	6	389.92	385.00	-6	2,255	-0.27%
2023/03/27	1	389.50	0	0.00	388.00	1	2,311	0.04%
2023/03/24	6	395.50	1	413.50	395.00	5	2,310	0.22%
2023/03/22	0	397.50	0	0.00	395.50	0	2,258	0.00%
2023/03/21	0	0.00	3	398.50	395.50	-3	2,256	-0.13%
2023/03/17	1	393.00	0	0.00	393.00	1	2,298	0.04%
2023/03/15	1	394.00	2	395.25	392.00	-1	2,336	-0.04%
2023/03/14	2	386.50	1	388.00	387.50	1	2,326	0.04%
2023/03/10	0	0.00	1	393.58	389.00	-1	2,342	-0.04%
2023/03/09	1	402.50	0	0.00	400.50	1	2,365	0.04%
2023/03/08	2	407.00	0	0.00	403.50	2	2,406	0.08%
2023/03/07	2	416.76	1	429.00	416.00	1	2,376	0.04%
2023/03/06	25	428.74	37	423.28	420.50	-12	2,325	-0.52%
2023/03/03	1	402.50	1	406.50	402.50	0	2,236	0.00%
2023/03/01	11	386.82	0	0.00	394.50	11	2,397	0.46%
2023/02/23	1	394.53	1	401.50	393.00	0	2,465	0.00%
2023/02/22	1	388.00	0	0.00	391.00	1	2,505	0.04%
2023/02/21	0	0.00	3	399.33	394.50	-3	2,647	-0.11%
2023/02/20	0	0.00	2	389.50	389.00	-2	2,677	-0.07%
2023/02/17	1	387.50	22	388.16	387.50	-21	2,797	-0.75%
2023/02/16	2	392.50	0	0.00	391.50	2	2,863	0.07%
2023/02/15	3	387.33	1	390.50	392.00	2	2,959	0.07%
2023/02/14	0	0.00	1	382.00	388.00	-1	2,976	-0.03%
2023/02/10	1	375.50	0	0.00	372.50	1	3,003	0.03%
2023/02/09	22	376.43	0	0.00	374.00	22	3,046	0.72%
2023/02/08	0	0.00	21	384.00	381.00	-21	3,101	-0.68%
2023/02/06	0	0.00	3	373.00	373.50	-3	3,149	-0.10%
2023/02/02	0	379.00	0	0.00	380.00	0	3,248	0.00%
2023/02/01	0	0.00	1	374.00	374.00	-1	3,330	-0.03%
2023/01/31	21	363.36	0	0.00	365.50	21	3,341	0.63%
2023/01/30	0	0.00	0	359.00	360.00	0	3,372	0.00%
2023/01/17	1	346.50	1	345.00	345.00	0	3,373	0.00%
2023/01/16	0	0.00	1	346.50	348.50	-1	3,383	-0.03%
2023/01/13	6	338.67	5	341.00	342.50	1	3,417	0.03%
2023/01/12	0	352.50	0	0.00	349.50	0	3,416	0.00%
2023/01/11	0	0.00	0	358.00	354.50	0	3,453	0.00%
2023/01/10	0	354.00	0	0.00	352.50	0	3,495	0.00%
2023/01/09	1	354.50	1	360.00	360.50	0	3,543	0.00%
2023/01/06	4	349.00	4	350.25	350.50	0	3,579	0.00%
2023/01/05	1	363.50	1	365.50	364.50	0	3,575	0.00%
2023/01/03	0	0.00	0	340.50	349.00	0	3,617	0.00%
2022/12/30	0	338.00	2	337.00	335.50	-2	3,666	-0.05%
2022/12/29	0	0.00	0.1	341.26	343.50	-0.1	3,710	0.00%
2022/12/28	1.1	356.40	1	349.50	346.00	0.1	3,750	0.00%
2022/12/23	1	361.50	0	0.00	364.00	1	3,959	0.03%
2022/12/22	0	0.00	2	373.00	366.50	-2	4,089	-0.05%
2022/12/21	0	365.00	0	0.00	366.00	0	4,201	0.00%
2022/12/20	3	370.17	2	367.50	367.00	1	4,226	0.02%
2022/12/19	2	363.00	2	372.37	376.00	0	4,268	0.00%
2022/12/16	0	0.00	1	375.00	372.00	-1	4,244	-0.02%
2022/12/15	1	385.00	0	382.50	384.50	1	4,252	0.02%
2022/12/12	0	372.50	2	368.00	374.00	-2	4,279	-0.05%
2022/12/09	2	376.74	0	0.00	366.50	2	4,289	0.05%
2022/12/08	2	376.50	2	380.50	375.00	0	4,302	0.00%
2022/12/07	1	383.02	4	386.49	383.00	-3	4,320	-0.07%
2022/12/06	0	395.50	1.4	398.71	394.50	-1.4	4,334	-0.03%
2022/12/05	2	407.00	2	406.25	402.00	0	4,359	0.00%
2022/12/02	1	403.00	1	404.48	403.50	0	4,529	0.00%
2022/12/01	1	403.90	2	401.50	400.50	-1	4,611	-0.02%
2022/11/30	5	397.90	0	0.00	393.50	5	4,754	0.11%
2022/11/29	0	0.00	2	392.00	394.50	-2	4,806	-0.04%
2022/11/25	0	395.00	0	0.00	391.50	0	5,037	0.00%
2022/11/24	5	401.80	3	399.33	400.50	2	5,143	0.04%
2022/11/23	5	407.50	5	408.10	398.50	0	5,217	0.00%
2022/11/22	1	387.00	2	393.25	395.00	-1	5,094	-0.02%
2022/11/21	3	390.17	5	391.00	388.00	-2	5,134	-0.04%
2022/11/18	5	386.30	2	387.00	387.00	3	5,114	0.06%
2022/11/17	4	383.25	7.1	387.94	392.50	-3.1	5,053	-0.06%
2022/11/16	2	369.00	2	369.50	371.00	0	4,898	0.00%
2022/11/15	3	365.00	1	370.50	370.50	2	4,830	0.04%
2022/11/14	0	0.00	3	352.83	353.00	-3	4,741	-0.06%
2022/11/11	5	344.20	5	348.90	341.00	0	4,703	0.00%
2022/11/09	1	327.50	0	0.00	327.50	1	4,641	0.02%
2022/11/08	2	327.00	0	0.00	320.50	2	4,736	0.04%
2022/11/07	2	325.50	2	322.75	322.50	0	4,727	0.00%
2022/11/04	2	316.50	4	314.88	322.50	-2	4,780	-0.04%
2022/11/03	0	0.00	1	305.50	310.50	-1	4,830	-0.02%
2022/11/02	1	307.50	0	0.00	307.00	1	4,823	0.02%
2022/11/01	3	304.83	3	304.33	302.00	0	4,853	0.00%
2022/10/31	3	295.00	5	300.20	300.50	-2	4,858	-0.04%
2022/10/28	2	279.52	2	284.50	284.00	0	4,819	0.00%
2022/10/27	2	295.50	0	300.00	299.00	2	4,754	0.04%
2022/10/26	0	288.00	0	0.00	288.00	0	4,755	0.00%
2022/10/25	1	292.00	1	290.50	292.00	0	4,730	0.00%
2022/10/20	2	298.00	2	300.00	301.00	0	4,859	0.00%
2022/10/19	1	316.00	1	316.00	311.00	0	4,832	0.00%
2022/10/18	3	318.33	4	325.00	316.00	-1	4,816	-0.02%
2022/10/17	4	316.50	0	0.00	316.50	4	4,800	0.08%
2022/10/14	4	336.25	4	341.75	328.50	0	4,769	0.00%
2022/10/13	1	345.00	0	0.00	324.50	1	4,763	0.02%
2022/10/11	6.2	348.39	2	353.25	343.00	4.2	4,774	0.09%
2022/10/07	4	365.75	5	368.50	363.00	-1	4,848	-0.02%
2022/10/06	4	356.63	3	361.50	369.50	1	4,826	0.02%
2022/10/05	8	364.63	10	363.40	363.00	-2	4,806	-0.04%
2022/10/04	6	343.75	8	348.50	352.50	-2	4,766	-0.04%
2022/10/03	7	335.36	10	337.95	334.00	-3	4,749	-0.06%
2022/09/30	4	330.13	1	328.00	345.50	3	4,790	0.06%
2022/09/29	0	0.00	1	344.00	347.00	-1	4,738	-0.02%
2022/09/28	0.3	371.53	0	0.00	360.00	0.3	4,660	0.01%
2022/09/26	1	399.03	0	0.00	399.00	1	4,564	0.02%
2022/09/23	1	428.50	0	0.00	425.50	1	4,521	0.02%
2022/09/20	1	418.00	1	423.00	418.00	0	4,471	0.00%
2022/09/19	0	415.50	1	415.50	414.50	-1	4,464	-0.02%
2022/09/16	0	0.00	0	432.00	425.00	0	4,449	0.00%
2022/09/14	1	425.49	1	417.00	425.00	0	4,477	0.00%
2022/09/13	0	436.68	1	434.50	430.50	-1	4,437	-0.02%
2022/09/12	4	442.88	2	440.50	439.00	2	4,397	0.05%
2022/09/08	8	450.13	6	447.83	439.00	2	4,366	0.05%
2022/09/07	2	445.75	4	451.25	451.50	-2	4,188	-0.05%
2022/09/06	5	442.70	7	454.93	442.00	-2	4,099	-0.05%
2022/09/05	3	431.66	0	0.00	440.00	3	3,934	0.08%
2022/09/02	2	451.25	4	452.13	451.00	-2	3,830	-0.05%
2022/09/01	5	452.00	55	445.96	440.50	-50	3,708	-1.35%
2022/08/31	51	449.99	1	450.00	449.00	50	3,572	1.40%
2022/08/30	4	426.75	1	437.50	434.50	3	3,433	0.09%
2022/08/29	1	411.00	0	0.00	410.00	1	3,315	0.03%
2022/08/19	1	418.50	0	0.00	415.50	1	3,282	0.03%
2022/08/16	1	413.00	0	0.00	408.50	1	3,186	0.03%
2022/08/15	2	436.50	2	434.00	423.00	0	3,131	0.00%
2022/08/12	3	427.33	4	423.75	420.00	-1	3,020	-0.03%
2022/08/11	1	430.50	1	425.50	427.00	0	2,985	0.00%
2022/08/10	3	412.50	4	410.71	414.00	-1	2,884	-0.04%
2022/08/05	3	384.83	1	397.50	397.00	2	2,725	0.07%
2022/08/04	0	374.00	1	383.00	373.50	-1	2,684	-0.04%
2022/08/03	3	388.50	6	381.92	378.00	-3	2,660	-0.11%
2022/08/02	2	385.51	0	0.00	385.50	2	2,640	0.08%
2022/07/29	1	403.43	1	400.50	394.50	0	2,625	0.00%
2022/07/28	0	396.00	3	385.17	389.50	-3	2,563	-0.12%
2022/07/27	3	402.67	1	407.00	402.00	2	2,441	0.08%
2022/07/25	0	0.00	4	423.38	418.00	-4	2,403	-0.17%
2022/07/22	3	422.50	0	0.00	412.50	3	2,385	0.13%
2022/07/20	1	429.00	0	0.00	429.00	1	2,299	0.04%
2022/07/18	1	443.50	1	450.50	450.50	0	2,207	0.00%
2022/07/15	1	445.00	5	435.00	446.00	-4	2,127	-0.19%
2022/07/14	1	405.00	0	0.00	420.00	1	2,000	0.05%
2022/07/13	3	413.83	1	408.50	407.00	2	1,953	0.10%
2022/07/08	0	0.00	8	407.00	408.00	-8	1,853	-0.43%
2022/07/07	2	402.50	1	375.50	400.00	1	1,756	0.06%
2022/07/06	12	372.83	5	372.80	370.00	7	1,676	0.42%
2022/07/05	1	361.50	2	367.75	368.00	-1	1,628	-0.06%
2022/07/01	1	348.99	3.1	349.15	342.50	-2.1	1,590	-0.13%
2022/06/29	0	0.00	1	356.50	363.00	-1	1,553	-0.06%
2022/06/27	0	0.00	1	362.50	362.50	-1	1,559	-0.06%
2022/06/23	1	346.00	0	0.00	346.00	1	1,553	0.06%
2022/06/22	1	356.50	0	0.00	356.50	1	1,513	0.07%
2022/06/21	1	391.50	1	384.50	396.00	0	1,455	0.00%
2022/06/16	1	408.50	1	415.50	401.50	0	1,430	0.00%
2022/06/15	2	411.50	2	409.75	406.50	0	1,416	0.00%
2022/06/14	1	401.50	1	414.00	404.50	0	1,421	0.00%
2022/06/02	0	0.00	1	409.00	415.50	-1	1,364	-0.07%
2022/06/01	2	411.25	0	0.00	413.00	2	1,382	0.14%
2022/05/31	0	0.00	10	405.00	415.50	-10	1,361	-0.73%
2022/05/30	1	399.50	0	0.00	399.50	1	1,321	0.08%
2022/05/27	1	382.50	2	379.25	382.50	-1	1,301	-0.08%
2022/05/26	0	0.00	2	371.00	369.50	-2	1,288	-0.16%
2022/05/25	0	0.00	1	367.00	370.50	-1	1,288	-0.08%
2022/05/24	1	357.50	0	0.00	355.00	1	1,293	0.08%
2022/05/20	0	0.00	7	362.50	360.50	-7	1,312	-0.53%
2022/05/16	7	340.07	1	346.50	335.50	6	1,286	0.47%
2022/05/05	2	382.00	0	0.00	384.00	2	1,236	0.16%
2022/04/28	1	384.50	0	0.00	384.00	1	1,326	0.08%
2022/04/21	1	415.50	0	0.00	417.50	1	1,460	0.07%
2022/04/18	1	413.50	1	419.00	413.50	0	1,544	0.00%
2022/04/15	0	0.00	1	435.00	418.00	-1	1,573	-0.06%
2022/04/06	0	0.00	1	441.50	450.00	-1	1,978	-0.05%
2022/03/31	1	453.50	0	0.00	455.50	1	1,978	0.05%
2022/03/30	0	0.00	1	452.00	461.50	-1	1,979	-0.05%
2022/03/28	1	424.50	0	0.00	424.50	1	1,994	0.05%
2022/03/24	0	0.00	1	438.00	447.50	-1	2,061	-0.05%
2022/03/23	0	0.00	5	439.50	443.50	-5	2,078	-0.24%
2022/03/22	4	430.50	0	0.00	432.50	4	2,080	0.19%
2022/03/17	0	0.00	1	435.50	435.50	-1	2,147	-0.05%
2022/03/15	1	410.00	0	0.00	406.50	1	2,229	0.04%
2022/03/09	3	422.17	0	0.00	421.50	3	2,370	0.13%
2022/03/08	2	428.00	0	0.00	416.00	2	2,454	0.08%
2022/03/07	2	427.50	4	431.63	431.00	-2	2,497	-0.08%
2022/03/03	1	462.00	0	0.00	455.00	1	2,700	0.04%
2022/03/02	9	452.00	1	459.00	459.00	8	2,770	0.29%
2022/02/24	1	438.00	0	0.00	438.50	1	2,928	0.03%
2022/02/16	1	497.00	0	0.00	492.00	1	3,387	0.03%
2022/02/15	1	486.50	2	487.75	486.50	-1	3,485	-0.03%
2022/02/14	1	475.00	0	0.00	476.00	1	3,492	0.03%
2022/02/09	1	485.50	0	0.00	494.00	1	3,514	0.03%
2022/02/07	1	475.00	0	0.00	475.00	1	3,553	0.03%
2022/01/25	2	475.50	2	472.50	473.50	0	3,635	0.00%
2022/01/18	1	493.00	0	0.00	487.00	1	3,766	0.03%
2022/01/14	5	496.20	5	500.00	500.00	0	3,714	0.00%
2022/01/12	1	538.00	0	0.00	540.00	1	3,662	0.03%
2022/01/10	3	547.33	4	543.00	560.00	-1	3,648	-0.03%
2022/01/07	0	0.00	1	575.00	542.00	-1	3,628	-0.03%
2022/01/06	0	0.00	53	571.45	584.00	-53	3,520	-1.51%
2022/01/05	51	571.98	1	573.00	572.00	50	3,458	1.45%
2022/01/04	1	553.00	2	559.00	559.00	-1	3,404	-0.03%
2021/12/29	0	0.00	1	524.00	524.00	-1	3,440	-0.03%
2021/12/27	0	0.00	1	547.00	539.00	-1	3,509	-0.03%
2021/12/24	1	552.00	0	0.00	545.00	1	3,558	0.03%
2021/12/23	1	544.00	1	548.00	544.00	0	3,564	0.00%
2021/12/22	1	558.00	0	0.00	544.00	1	3,621	0.03%
2021/12/21	1	555.00	1	556.00	556.00	0	3,610	0.00%
2021/12/17	1	529.00	1	529.00	529.00	0	3,565	0.00%
2021/12/16	1	540.00	0	0.00	537.00	1	3,563	0.03%
2021/12/15	1	534.00	1	538.00	536.00	0	3,596	0.00%
2021/12/10	0	0.00	1	551.00	545.00	-1	3,659	-0.03%
2021/12/09	3	556.00	5	552.80	557.00	-2	3,635	-0.06%
2021/12/08	1	525.00	2	536.00	539.00	-1	3,561	-0.03%
2021/12/07	0	0.00	1	517.00	520.00	-1	3,513	-0.03%
2021/12/06	2	507.50	0	0.00	511.00	2	3,505	0.06%
2021/12/03	1	518.00	2	518.50	512.00	-1	3,538	-0.03%
2021/12/02	1	520.00	2.4	541.66	517.00	-1.4	3,544	-0.04%
2021/12/01	3	555.33	6	551.17	557.00	-3	3,534	-0.08%
2021/11/30	3.9	547.06	5	553.00	548.00	-1.1	3,521	-0.03%
2021/11/29	3.5	527.73	18	530.39	536.00	-14.5	3,468	-0.42%
2021/11/26	2	515.00	9	524.77	501.00	-7	3,450	-0.20%
2021/11/25	1	521.00	1	523.00	520.00	0	3,382	0.00%
2021/11/23	2	517.00	3	524.00	514.00	-1	3,305	-0.03%
2021/11/22	1	524.00	13.1	522.36	530.00	-12.1	3,247	-0.37%
2021/11/19	5	505.98	0	0.00	495.00	5	3,109	0.16%
2021/11/18	0	0.00	1	496.00	490.00	-1	3,002	-0.03%
2021/11/17	0.1	462.50	0	0.00	464.00	0.1	2,894	0.00%
2021/11/16	0	0.00	1	466.00	466.00	-1	2,881	-0.03%
2021/11/15	0	0.00	1	463.50	455.50	-1	2,862	-0.03%
2021/11/10	2	430.50	2	432.00	429.50	0	2,767	0.00%
2021/11/09	0	0.00	2	419.50	420.50	-2	2,768	-0.07%
2021/11/08	1	421.00	0	0.00	419.00	1	2,850	0.04%
2021/11/05	1	424.50	1	416.00	421.50	0	2,861	0.00%
2021/11/03	1	429.50	0	0.00	426.00	1	2,861	0.03%
2021/11/02	3	457.50	3	442.17	434.00	0	2,841	0.00%
2021/10/29	2	436.50	0	0.00	427.50	2	2,741	0.07%
2021/10/28	0	0.00	1	431.50	427.00	-1	2,712	-0.04%
2021/10/27	0	0.00	0	424.00	440.00	0	2,667	0.00%
2021/10/26	0	404.00	1	419.87	420.00	-1	2,587	-0.04%
2021/10/25	0	0.00	1	392.00	393.00	-1	2,500	-0.04%
2021/10/22	1	387.50	1	388.00	388.00	0	2,517	0.00%
2021/10/21	1	391.57	1	398.00	391.00	0	2,518	0.00%
2021/10/20	1	391.50	0	0.00	391.50	1	2,501	0.04%
2021/10/19	2	392.00	1	399.00	399.00	1	2,515	0.04%
2021/10/18	0	0.00	1	387.00	381.50	-1	2,508	-0.04%
2021/10/15	2	384.00	0	0.00	384.00	2	2,513	0.08%
2021/10/12	1	388.00	2	387.75	392.00	-1	2,520	-0.04%
2021/10/08	4	397.88	1	389.50	386.00	3	2,490	0.12%
2021/10/07	0	0.00	1	413.00	413.00	-1	2,439	-0.04%
2021/10/05	1	382.00	1	382.50	389.00	0	2,429	0.00%
2021/10/01	1	390.00	0	0.00	387.50	1	2,506	0.04%
2021/09/30	1	412.50	1	411.50	412.00	0	2,476	0.00%
2021/09/28	3	442.33	2	446.00	431.00	1	2,523	0.04%
2021/09/22	1	452.50	0	0.00	452.50	1	2,616	0.04%
2021/09/17	1	457.00	1	464.50	464.50	0	2,630	0.00%
2021/09/16	1	450.00	0	0.00	450.00	1	2,773	0.04%
2021/09/15	4	483.25	1	476.50	460.00	3	2,780	0.11%
2021/09/14	2	498.50	0	0.00	490.00	2	2,754	0.07%
2021/09/10	0	0.00	1	500.00	504.00	-1	2,808	-0.04%
2021/09/09	1	496.50	0	0.00	496.50	1	2,819	0.04%
2021/09/08	3	509.33	1	527.00	498.50	2	2,832	0.07%
2021/09/07	3	518.00	3	526.22	523.00	0	2,797	0.00%
2021/09/06	1	524.00	1	530.00	524.00	0	2,768	0.00%
2021/09/03	1	526.00	0	0.00	526.00	1	2,718	0.04%
2021/09/01	0	0.00	2	517.00	518.00	-2	2,674	-0.07%
2021/08/31	0	0.00	1	482.00	483.50	-1	2,670	-0.04%
2021/08/27	0	0.00	2	474.75	476.00	-2	2,725	-0.07%
2021/08/26	2	468.50	0	0.00	468.50	2	2,755	0.07%
2021/08/25	0	0.00	1	492.00	492.00	-1	2,777	-0.04%
2021/08/24	2	484.00	1	487.00	487.00	1	2,862	0.03%
2021/08/19	2	457.50	0	0.00	455.00	2	2,896	0.07%
2021/08/13	0	0.00	1	504.00	504.00	-1	3,009	-0.03%
2021/08/12	2	459.25	1	473.00	511.00	1	3,027	0.03%
2021/08/11	1	494.00	0	0.00	493.00	1	2,977	0.03%
2021/08/10	1	503.00	0	0.00	503.00	1	3,012	0.03%
2021/08/09	0	0.00	2	525.00	523.00	-2	3,046	-0.07%
2021/08/06	2	523.00	2	519.50	523.00	0	3,104	0.00%
2021/07/29	1	521.08	0	0.00	527.00	1	3,387	0.03%
2021/07/23	2	564.50	2.1	569.37	561.00	-0.1	3,647	0.00%
2021/07/22	0.1	556.00	0	0.00	562.00	0.1	3,753	0.00%
2021/07/20	1	558.00	0	0.00	543.00	1	3,916	0.03%
2021/07/15	1	566.00	1	573.06	567.00	0	3,947	0.00%
2021/07/14	1	558.07	0	0.00	563.00	1	3,947	0.03%
2021/07/13	1	567.11	2	576.50	564.00	-1	3,982	-0.02%
2021/07/12	1	569.00	0	0.00	568.00	1	4,169	0.02%
2021/07/09	1	580.00	0	0.00	570.00	1	4,325	0.02%
2021/07/08	1	613.00	2	610.50	600.00	-1	4,275	-0.02%
2021/07/07	0	0.00	2	591.50	598.00	-2	4,193	-0.05%
2021/07/06	0.1	598.00	0	0.00	590.00	0.1	4,171	0.00%
2021/07/05	0	0.00	2	603.50	598.00	-2	4,158	-0.05%
2021/07/02	0	0.00	2	573.50	583.00	-2	4,079	-0.05%
2021/07/01	0	0.00	1	550.00	550.00	-1	4,034	-0.02%
2021/06/30	4	569.25	1	571.00	564.00	3	4,017	0.07%
2021/06/29	5	587.80	4	586.00	572.00	1	3,991	0.03%
2021/06/28	1.1	577.19	1.4	583.00	582.00	-0.4	3,963	-0.01%
2021/06/25	3	580.67	6	590.33	588.00	-3	3,942	-0.08%
2021/06/24	3	537.33	6	544.33	546.00	-3	3,807	-0.08%
2021/06/23	2.4	527.12	2	525.00	528.00	0.4	3,744	0.01%
2021/06/16	0	509.00	0	0.00	506.00	0	3,617	0.00%
2021/06/15	2	523.00	1	521.00	521.00	1	3,607	0.03%
2021/06/10	2	516.00	19	520.47	520.00	-17	3,583	-0.47%
2021/06/09	1	507.00	2	507.51	505.00	-1	3,547	-0.03%
2021/06/08	4	512.48	4	514.75	513.00	0	3,537	0.00%
2021/06/07	1	483.50	0	0.00	497.00	1	3,468	0.03%
2021/06/04	1	484.50	1	491.50	492.50	0	3,465	0.00%
2021/06/03	1	492.50	1	489.50	488.50	0	3,490	0.00%
2021/06/02	0	0.00	1	491.50	493.00	-1	3,465	-0.03%
2021/06/01	0	0.00	2	491.50	486.00	-2	3,435	-0.06%
2021/05/28	0	0.00	2	459.00	458.00	-2	3,384	-0.06%
2021/05/27	4	460.50	1	457.50	460.50	3	3,390	0.09%
2021/05/26	3	468.17	5	460.80	465.50	-2	3,402	-0.06%
2021/05/25	5	460.70	5	456.00	455.00	0	3,388	0.00%
2021/05/24	2	424.25	5	437.50	442.50	-3	3,371	-0.09%
2021/05/21	2	413.00	1	422.00	413.50	1	3,308	0.03%
2021/05/19	2	392.25	2	385.00	398.00	0	3,409	0.00%
2021/05/17	5	380.70	6	389.50	369.00	-1	3,416	-0.03%
2021/05/14	5	417.20	6	414.50	409.50	-1	3,420	-0.03%
2021/05/12	1	397.50	0	0.00	410.00	1	3,509	0.03%
2021/05/11	4	453.38	1	461.50	441.50	3	3,460	0.09%
2021/05/10	2	480.50	2	485.50	480.00	0	3,436	0.00%
2021/05/07	3	493.83	3	484.83	494.00	0	3,442	0.00%
2021/05/06	9	475.61	9	484.50	474.50	0	3,464	0.00%
2021/05/05	2	480.75	1	490.00	477.00	1	3,451	0.03%
2021/05/04	10	500.60	10	516.40	497.00	0	3,442	0.00%
2021/05/03	4	526.75	0	0.00	510.00	4	3,473	0.12%
2021/04/29	2	553.50	1	560.00	550.00	1	3,543	0.03%
2021/04/28	2	544.00	4.1	550.05	551.00	-2.1	3,500	-0.06%
2021/04/27	1.1	533.54	0	0.00	529.00	1.1	3,428	0.03%
2021/04/26	0	0.00	1	533.00	533.00	-1	3,445	-0.03%
2021/04/22	1	487.00	0	0.00	483.00	1	3,441	0.03%
2021/04/20	6	511.50	0	0.00	511.00	6	3,465	0.17%
2021/04/19	9	518.67	1.8	526.12	515.00	7.2	3,530	0.20%
2021/04/16	51.8	526.29	19.1	534.38	520.00	32.7	3,617	0.90%
2021/04/15	6.1	516.34	17	519.97	525.00	-10.9	3,527	-0.31%
2021/04/14	3	475.67	1	479.00	477.50	2	3,408	0.06%
2021/04/12	0	0.00	1	477.50	477.00	-1	3,498	-0.03%
2021/04/08	1	469.00	1	480.00	478.50	0	3,553	0.00%
2021/04/07	0	0.00	1	470.00	470.00	-1	3,550	-0.03%
2021/04/06	1	472.50	1	478.00	473.00	0	3,566	0.00%
2021/03/31	1	493.50	2	487.00	484.00	-1	3,573	-0.03%
2021/03/30	1	494.00	1.1	488.57	489.00	-0.1	3,573	0.00%
2021/03/26	0	0.00	2	466.25	467.50	-2	3,575	-0.06%
2021/03/24	0	0.00	1	467.00	470.50	-1	3,682	-0.03%
2021/03/22	0	0.00	0.1	470.50	468.50	-0.1	3,760	0.00%
2021/03/19	0	0.00	2	473.00	474.00	-2	3,829	-0.05%
2021/03/18	2	479.50	0	0.00	479.00	2	3,852	0.05%
2021/03/17	0	0.00	13	478.58	480.50	-13	3,930	-0.33%
2021/03/12	1	479.50	3	482.00	483.00	-2	4,019	-0.05%
2021/03/11	12	487.00	0	0.00	487.50	12	4,077	0.29%
2021/03/10	1	484.50	1	488.00	485.00	0	4,117	0.00%
2021/03/09	7	487.36	7	487.50	491.50	0	4,166	0.00%
2021/03/03	2	492.50	2	497.25	498.50	0	4,661	0.00%
2021/03/02	1	501.00	1	493.50	483.00	0	4,671	0.00%
2021/02/26	0	0.00	1	498.00	494.00	-1	4,696	-0.02%
2021/02/25	2	494.50	1	503.00	506.00	1	4,756	0.02%
2021/02/24	2	506.50	2	517.00	496.00	0	4,786	0.00%
2021/02/22	4	517.25	7	521.71	514.00	-3	4,818	-0.06%
2021/02/19	0	516.00	1	510.00	510.00	-1	4,871	-0.02%
2021/02/17	4	480.25	3	480.33	482.00	1	4,817	0.02%
2021/02/05	1	486.00	1	495.50	477.00	0	4,874	0.00%
2021/02/04	1	501.00	2	508.00	497.50	-1	4,900	-0.02%
2021/02/03	5	514.80	12	518.00	503.00	-7	4,883	-0.14%
2021/02/02	2	494.25	1	497.00	491.00	1	4,799	0.02%
2021/01/29	2	487.75	2	486.00	482.00	0	4,875	0.00%
2021/01/26	1	496.50	2	490.25	482.00	-1	4,894	-0.02%
2021/01/25	1	493.50	3	498.67	490.00	-2	4,905	-0.04%
2021/01/22	3	478.97	2	475.25	493.00	1	4,857	0.02%
2021/01/21	1	449.00	0	0.00	454.50	1	4,766	0.02%
2021/01/19	2	474.48	2	477.00	471.00	0	4,749	0.00%
2021/01/18	0	0.00	0	452.50	462.00	0	4,773	0.00%
2021/01/15	0	0.00	1	488.00	468.00	-1	4,790	-0.02%
2021/01/14	9	496.94	0	0.00	492.00	9	4,791	0.19%
2021/01/13	3	499.17	2	503.00	502.00	1	4,790	0.02%
2021/01/12	3	491.83	3	501.00	489.00	0	4,789	0.00%
2021/01/11	4	497.50	6	510.33	490.00	-2	4,786	-0.04%
2021/01/08	6	517.00	4	528.22	518.00	2	4,753	0.04%
2021/01/07	5	540.40	0	0.00	539.00	5	4,672	0.11%
2021/01/06	7	549.86	4	561.50	550.00	3	4,659	0.06%
2021/01/04	3	573.00	3	575.67	571.00	0	4,791	0.00%
2020/12/31	1	573.13	0	0.00	567.00	1	4,877	0.02%
2020/12/30	3	564.33	2	562.00	568.00	1	4,875	0.02%
2020/12/29	0	0.00	0	570.00	562.00	0	4,904	0.00%
2020/12/25	0	571.00	1	566.00	569.00	-1	4,955	-0.02%
2020/12/24	1	573.02	0	0.00	564.00	1	4,982	0.02%
2020/12/23	1	568.00	4	568.00	568.00	-3	5,008	-0.06%
2020/12/22	1	568.00	2	581.00	566.00	-1	5,091	-0.02%
2020/12/21	0	584.00	0	0.00	582.00	0	5,123	0.00%
2020/12/18	9	578.89	8	579.63	579.00	1	5,128	0.02%
2020/12/17	0	0.00	4	558.00	562.00	-4	5,119	-0.08%
2020/12/16	0	576.00	0	0.00	567.00	0	5,197	0.00%
2020/12/15	1	572.00	0.1	570.00	560.00	0.9	5,206	0.02%
2020/12/14	6	586.67	0	0.00	584.00	6	5,224	0.11%
2020/12/11	4.1	595.22	1	604.00	590.00	3.1	5,305	0.06%
2020/12/10	0	614.00	2	614.00	611.00	-2	5,279	-0.04%
2020/12/09	0	0.00	0	622.00	622.00	0	5,346	0.00%
2020/12/08	3	624.00	4	626.00	618.00	-1	5,412	-0.02%
2020/12/07	3	625.67	0	0.00	613.00	3	5,427	0.06%
2020/12/04	2	638.00	1	644.00	637.00	1	5,424	0.02%
2020/12/03	0	0.00	2	643.50	637.00	-2	5,489	-0.04%
2020/12/02	2	636.02	1	639.00	633.00	1	5,511	0.02%
2020/12/01	8	642.75	8	643.88	641.00	0	5,553	0.00%
2020/11/30	4	645.76	5	651.00	636.00	-1	5,534	-0.02%
2020/11/27	5	649.20	7	648.57	663.00	-2	5,516	-0.04%
2020/11/26	0	0.00	6	609.67	615.00	-6	5,365	-0.11%
2020/11/25	7	599.14	0	0.00	595.00	7	5,445	0.13%
2020/11/24	3	604.34	6	606.17	601.00	-3	5,497	-0.05%
2020/11/23	4	592.75	3	603.67	592.00	1	5,478	0.02%
2020/11/20	5	597.60	2	596.50	593.00	3	5,466	0.05%
2020/11/19	1	606.00	1	606.00	603.00	0	5,497	0.00%
2020/11/18	9	604.22	9	603.22	609.00	0	5,527	0.00%
2020/11/17	5	598.40	4	596.25	590.00	1	5,517	0.02%
2020/11/16	3	599.00	4	601.75	589.00	-1	5,637	-0.02%
2020/11/13	4	589.50	12	592.67	591.00	-8	5,691	-0.14%
2020/11/12	4	577.25	5	586.40	583.00	-1	5,756	-0.02%
2020/11/11	2	574.00	1	579.00	578.00	1	5,725	0.02%
2020/11/10	8	585.50	1	586.00	579.00	7	5,836	0.12%
2020/11/09	20	590.00	24	590.50	598.00	-4	5,814	-0.07%
2020/11/06	3	569.00	2	573.00	569.00	1	5,792	0.02%
2020/11/05	2	579.98	6	578.83	576.00	-4	5,819	-0.07%
2020/11/04	4	571.75	2	577.00	577.00	2	5,941	0.03%
2020/11/03	2	556.50	3	562.67	565.00	-1	6,090	-0.02%
2020/11/02	1	552.00	0	0.00	546.00	1	6,177	0.02%
2020/10/30	2	565.50	0	0.00	561.00	2	6,202	0.03%
2020/10/29	2	573.00	0	0.00	581.00	2	6,258	0.03%
2020/10/28	1	586.00	3	588.67	586.00	-2	6,293	-0.03%
2020/10/27	1	594.00	1	584.00	594.00	0	6,374	0.00%
2020/10/26	1	596.95	4	595.25	585.00	-3	6,457	-0.05%
2020/10/23	5	584.20	6	583.17	587.00	-1	6,507	-0.02%
2020/10/22	1	553.08	3	570.67	575.00	-2	6,670	-0.03%
2020/10/21	5	558.60	7	556.71	555.00	-2	6,800	-0.03%
2020/10/20	2	547.50	0	0.00	550.00	2	6,999	0.03%
2020/10/19	0	0.00	2	550.00	551.00	-2	7,198	-0.03%
2020/10/16	4	553.75	1	552.00	535.00	3	7,283	0.04%
2020/10/15	5	573.00	6	569.83	567.00	-1	7,279	-0.01%
2020/10/14	3	574.33	3	574.33	568.00	0	7,306	0.00%
2020/10/13	1	569.00	3	571.67	569.00	-2	7,319	-0.03%
2020/10/12	13	575.38	7	597.43	569.00	6	7,342	0.08%
2020/10/08	7	618.14	4	615.75	606.00	3	7,296	0.04%
2020/10/07	0	0.00	1	600.00	599.00	-1	7,291	-0.01%
2020/10/06	0	0.00	2	594.00	590.00	-2	7,370	-0.03%
2020/10/05	1	588.00	0	0.00	586.00	1	7,537	0.01%
2020/09/30	1	586.00	2	580.00	586.00	-1	7,649	-0.01%
2020/09/29	5	586.80	2	585.00	586.00	3	7,868	0.04%
2020/09/28	2	583.00	2	585.50	581.00	0	7,979	0.00%
2020/09/25	4	592.75	3	589.00	579.00	1	8,058	0.01%
2020/09/24	12	596.25	6	601.17	584.00	6	8,127	0.07%
2020/09/22	1	609.00	0	0.00	611.00	1	8,420	0.01%
2020/09/21	4	628.50	10	622.30	615.00	-6	8,551	-0.07%
2020/09/18	5	605.00	4	609.00	608.00	1	8,617	0.01%
2020/09/17	7	609.86	6	609.33	598.00	1	8,841	0.01%
2020/09/16	10	607.40	10	608.40	613.00	0	8,885	0.00%
2020/09/15	5	592.80	5	591.80	591.00	0	8,933	0.00%
2020/09/14	7	593.71	13	594.85	597.00	-6	9,134	-0.07%
2020/09/11	2	578.50	2	573.00	585.00	0	9,156	0.00%
2020/09/10	13	583.85	13	581.92	566.00	0	9,256	0.00%
2020/09/09	9	570.44	7	570.57	576.00	2	9,527	0.02%
2020/09/08	4	582.50	6	585.50	581.00	-2	9,557	-0.02%
2020/09/07	3	572.00	1	572.00	571.00	2	9,562	0.02%
2020/09/04	7	589.14	0	0.00	592.00	7	9,598	0.07%
2020/09/03	6	614.83	4	613.50	609.00	2	9,594	0.02%
2020/09/02	9	616.00	14	617.57	620.00	-5	9,637	-0.05%
2020/09/01	13	597.62	13	590.85	598.00	0	9,674	0.00%
2020/08/31	3	590.00	1	609.00	572.00	2	9,660	0.02%
2020/08/28	2	617.00	1	618.00	601.00	1	9,672	0.01%
2020/08/27	3	637.33	3	640.00	634.00	0	9,861	0.00%
2020/08/26	4	628.75	1	628.00	626.00	3	10,059	0.03%
2020/08/25	0	0.00	2	626.50	634.00	-2	10,124	-0.02%
2020/08/24	0	0.00	2	622.00	629.00	-2	10,108	-0.02%
2020/08/21	7	612.00	8	614.63	613.00	-1	10,137	-0.01%
2020/08/20	7	603.43	0	0.00	593.00	7	10,083	0.07%
2020/08/19	11	643.64	13	634.31	640.00	-2	9,977	-0.02%
2020/08/18	22	623.82	21	632.43	617.00	1	9,929	0.01%
2020/08/17	1	665.00	1	669.00	665.00	0	9,841	0.00%
2020/08/14	0	0.00	3	672.33	677.00	-3	9,837	-0.03%
2020/08/13	13	663.85	11	651.09	650.00	2	9,788	0.02%
2020/08/12	14	659.86	14	654.93	656.00	0	9,829	0.00%
2020/08/11	3	656.67	3	658.67	652.00	0	9,880	0.00%
2020/08/10	31	661.00	1	660.00	662.00	30	9,942	0.30%
2020/08/07	18	656.67	45	663.76	661.00	-27	9,921	-0.27%
2020/08/06	8	696.88	5	698.60	682.00	3	9,839	0.03%
2020/08/05	7	694.29	7	691.29	686.00	0	9,838	0.00%
2020/08/04	3	678.35	10	685.90	693.00	-7	9,891	-0.07%
2020/08/03	6	671.67	3	670.67	667.00	3	9,925	0.03%
2020/07/31	5	667.82	4	665.25	678.00	1	9,994	0.01%
2020/07/30	11	669.82	4	679.50	668.00	7	9,963	0.07%
2020/07/29	12	671.84	13	667.00	679.00	-1	9,928	-0.01%
2020/07/28	12	682.99	12	683.25	667.00	0	9,888	0.00%
2020/07/27	13	661.54	11	666.27	669.00	2	9,824	0.02%
2020/07/24	6	663.50	3	647.67	630.00	3	9,696	0.03%
2020/07/23	2	692.50	4	706.50	679.00	-2	9,550	-0.02%
2020/07/22	7	771.00	5	784.60	715.00	2	9,418	0.02%
2020/07/21	4	776.50	1	769.00	779.00	3	9,337	0.03%
2020/07/20	1	745.00	3	741.33	740.00	-2	9,347	-0.02%
2020/07/17	7	765.14	8	738.75	725.00	-1	9,421	-0.01%
2020/07/16	6	754.17	6	754.67	760.00	0	9,509	0.00%
2020/07/15	7	772.86	2	800.00	756.00	5	9,495	0.05%
2020/07/14	11	785.36	9	786.11	781.00	2	9,549	0.02%
2020/07/13	5	794.99	4	791.50	777.00	1	9,517	0.01%
2020/07/10	14	785.56	13	778.00	773.00	1	9,473	0.01%
2020/07/09	8	818.38	5	820.80	818.00	3	9,323	0.03%
2020/07/08	18	781.33	22	792.23	804.00	-4	9,208	-0.04%
2020/07/07	8	772.00	6	761.00	761.00	2	9,005	0.02%
2020/07/06	12	752.67	12	753.42	760.00	0	9,093	0.00%
2020/07/03	8	750.63	6	756.83	741.00	2	9,133	0.02%
2020/07/02	9	754.22	10	754.30	753.00	-1	9,191	-0.01%
2020/07/01	17	729.24	19	729.47	733.00	-2	9,239	-0.02%
2020/06/30	9	695.00	10	700.10	700.00	-1	9,140	-0.01%
2020/06/29	7	679.43	6	677.50	677.00	1	9,160	0.01%
2020/06/24	23	670.13	15	675.53	690.00	8	9,175	0.09%
2020/06/23	10	641.00	18	635.22	639.00	-8	9,166	-0.09%
2020/06/22	6	640.33	7	643.14	630.00	-1	9,280	-0.01%
2020/06/19	25.2	654.50	29	654.03	627.00	-3.8	9,347	-0.04%
2020/06/18	23	619.57	20	618.75	620.00	3	9,180	0.03%
2020/06/17	6	619.00	36	626.19	612.00	-30	9,294	-0.32%
2020/06/16	64	604.98	37	607.45	627.00	27	9,253	0.29%
2020/06/15	3	580.00	3	585.67	570.00	0	9,157	0.00%
2020/06/12	4	566.84	3.1	560.06	583.00	0.9	9,291	0.01%
2020/06/11	2	573.50	1	573.00	572.00	1	9,417	0.01%
2020/06/10	1	590.00	1	587.00	590.00	0	9,442	0.00%
2020/06/09	17	589.59	17	580.12	575.00	0	9,519	0.00%
2020/06/08	18	582.89	34	580.41	578.00	-16	9,576	-0.17%
2020/06/05	21	565.67	33	564.24	569.00	-12	9,508	-0.13%
2020/06/04	35	569.29	6	567.00	561.00	29	9,544	0.30%
2020/06/03	12.1	568.40	48	570.65	566.00	-35.9	9,544	-0.38%
2020/06/02	26	533.31	33	532.67	553.00	-7	9,336	-0.07%
2020/06/01	11	493.09	2	493.75	503.00	9	9,186	0.10%
2020/05/29	0	0.00	1	476.00	482.50	-1	9,197	-0.01%
2020/05/28	1	481.50	2	488.50	481.00	-1	9,267	-0.01%
2020/05/25	0	0.00	1	467.50	479.00	-1	9,547	-0.01%
2020/05/22	2	470.25	1	478.00	475.00	1	9,620	0.01%
2020/05/21	2	493.25	2	495.75	486.50	0	9,608	0.00%
2020/05/20	2	482.25	0	0.00	490.00	2	9,650	0.02%
2020/05/19	2	474.75	1	481.50	475.50	1	9,728	0.01%
2020/05/18	5	482.50	7	482.00	464.50	-2	9,709	-0.02%
2020/05/15	6	503.17	4	501.50	493.00	2	9,652	0.02%
2020/05/14	17	503.74	16	504.13	498.50	1	9,603	0.01%
2020/05/13	3	500.67	4	504.75	504.00	-1	9,530	-0.01%
2020/05/12	5	505.80	6	510.50	500.00	-1	9,510	-0.01%
2020/05/11	2	503.00	0	0.00	508.00	2	9,533	0.02%
2020/05/08	10	493.50	12	494.42	490.00	-2	9,472	-0.02%
2020/05/07	30	473.98	5	482.50	485.50	25	9,440	0.26%
2020/05/06	1	467.00	25	464.74	467.00	-24	9,392	-0.26%
2020/05/05	2	466.00	3	471.67	465.00	-1	9,437	-0.01%
2020/04/30	16	484.59	17	475.41	485.50	-1	9,440	-0.01%
2020/04/29	8	458.00	6	460.67	458.00	2	9,384	0.02%
2020/04/24	0	0.00	11	431.68	431.00	-11	9,442	-0.12%
2020/04/23	6	443.25	6	447.25	440.50	0	9,435	0.00%
2020/04/22	5	437.70	2	445.75	444.00	3	9,413	0.03%
2020/04/21	8	452.19	6	453.92	443.00	2	9,355	0.02%
2020/04/20	2	456.75	3	460.83	463.00	-1	9,315	-0.01%
2020/04/17	0	0.00	2	464.50	465.50	-2	9,337	-0.02%
2020/04/16	5	469.60	1	467.00	470.00	4	9,371	0.04%
2020/04/15	3	460.67	3	460.50	460.00	0	9,472	0.00%
2020/04/14	10	453.55	4	455.50	452.00	6	9,522	0.06%
2020/04/13	1	448.50	0	0.00	439.50	1	9,684	0.01%
2020/04/10	0	0.00	2	447.50	445.50	-2	9,730	-0.02%
2020/04/09	3	469.67	1	460.50	445.00	2	9,862	0.02%
2020/04/08	2	458.75	6	453.17	465.00	-4	9,795	-0.04%
2020/04/07	5	463.30	2	459.00	456.00	3	9,855	0.03%
2020/04/06	19	431.71	19	431.71	443.50	0	9,765	0.00%
2020/04/01	3	411.00	4	412.50	414.50	-1	9,592	-0.01%
2020/03/31	5	411.50	17	411.47	413.00	-12	9,512	-0.13%
2020/03/30	13	397.62	4	394.88	403.50	9	9,362	0.10%
2020/03/27	24	418.90	23	413.61	410.00	1	9,307	0.01%
2020/03/26	10	397.90	9	399.56	419.50	1	9,148	0.01%
2020/03/25	10	394.50	8	399.69	403.00	2	9,014	0.02%
2020/03/24	4	362.00	1	359.00	371.00	3	9,013	0.03%
2020/03/23	4	325.00	13	322.77	337.50	-9	9,182	-0.10%
2020/03/20	5	318.30	2	324.50	327.00	3	9,121	0.03%
2020/03/19	4	323.00	1	332.00	297.50	3	9,194	0.03%
2020/03/18	1	330.50	0	0.00	330.50	1	9,186	0.01%
2020/03/17	2	366.50	1	343.50	345.50	1	9,132	0.01%
2020/03/16	6	399.33	0	0.00	373.50	6	9,172	0.07%
2020/03/13	2	390.50	3	401.33	415.00	-1	9,244	-0.01%
2020/03/12	7	452.21	1	434.00	432.00	6	9,254	0.06%
2020/03/11	1	497.00	1	480.00	480.00	0	9,150	0.00%
2020/03/10	11	500.09	14	490.64	493.50	-3	9,218	-0.03%
2020/03/09	6	495.08	4	502.63	490.00	2	9,106	0.02%
2020/03/06	2	521.00	0	0.00	515.00	2	9,014	0.02%
2020/03/05	22	528.00	25	532.28	528.00	-3	9,002	-0.03%
2020/03/04	8	511.00	7	516.00	521.00	1	8,965	0.01%
2020/03/03	4	507.75	5	507.60	507.00	-1	8,905	-0.01%
2020/03/02	12	482.67	11	491.45	489.50	1	8,856	0.01%
2020/02/27	2	530.00	2	525.50	505.00	0	8,719	0.00%
2020/02/26	1	548.00	1	555.00	534.00	0	8,612	0.00%
2020/02/25	6	555.83	6	552.67	563.00	0	8,514	0.00%
2020/02/24	3	547.00	1	544.00	551.00	2	8,518	0.02%
2020/02/21	9	550.56	10	549.70	552.00	-1	8,550	-0.01%
2020/02/20	4	547.00	9	549.00	547.00	-5	8,498	-0.06%
2020/02/19	0	0.00	1	531.00	531.00	-1	8,398	-0.01%
2020/02/18	11	519.91	11	518.36	518.00	0	8,380	0.00%
2020/02/17	1	537.00	0	0.00	530.00	1	8,459	0.01%
2020/02/14	6	541.00	6	540.83	545.00	0	8,466	0.00%
2020/02/13	5.1	541.66	4	541.50	537.00	1.1	8,490	0.01%
2020/02/12	19	542.26	16.1	545.26	547.00	2.9	8,550	0.03%
2020/02/11	4	530.00	3	527.00	531.00	1	8,481	0.01%
2020/02/10	1	522.00	3	512.33	522.00	-2	8,516	-0.02%
2020/02/07	0	0.00	5	519.00	518.00	-5	8,532	-0.06%
2020/02/06	3	538.67	1	528.00	538.00	2	8,622	0.02%
2020/02/05	3	526.00	6	534.50	520.00	-3	8,553	-0.04%
2020/02/04	8	541.88	10	541.20	535.00	-2	8,490	-0.02%
2020/02/03	2	536.50	3	512.00	538.00	-1	8,476	-0.01%
2020/01/31	8	536.75	6	544.00	536.00	2	8,364	0.02%
2020/01/30	22	551.05	10.1	548.62	531.00	11.9	8,370	0.14%
2020/01/20	4	588.75	6	589.17	590.00	-2	8,304	-0.02%
2020/01/17	6	579.67	3	572.33	572.00	3	8,278	0.04%
2020/01/16	6	583.33	5	582.00	589.00	1	8,323	0.01%
2020/01/15	2	582.00	2	579.00	573.00	0	8,315	0.00%
2020/01/14	3	588.33	1	593.00	590.00	2	8,322	0.02%
2020/01/13	8	593.75	8	591.75	584.00	0	8,284	0.00%
2020/01/10	26	613.62	14	615.57	601.00	12	8,273	0.15%
2020/01/09	7	592.29	15	596.13	608.00	-8	8,201	-0.10%
2020/01/08	12	568.83	10	565.20	572.00	2	8,170	0.02%
2020/01/07	31	551.03	29	558.24	561.00	2	8,197	0.02%
2020/01/06	2	573.50	2	577.00	571.00	0	8,113	0.00%
2020/01/03	7	597.43	2	586.00	579.00	5	8,316	0.06%
2020/01/02	5	595.80	10	598.90	605.00	-5	8,251	-0.06%
2019/12/31	4	577.25	7	569.71	587.00	-3	8,285	-0.04%
2019/12/30	4	555.50	4	551.50	552.00	0	8,230	0.00%
2019/12/27	2	539.50	1	539.00	538.00	1	8,409	0.01%
2019/12/26	3	540.00	3	538.67	540.00	0	8,795	0.00%
2019/12/25	1	527.00	0	0.00	533.00	1	8,951	0.01%
2019/12/24	4.6	539.04	3.1	541.07	531.00	1.5	8,969	0.02%
2019/12/23	4	529.75	11	529.64	539.00	-7	8,897	-0.08%
2019/12/20	3	530.33	3	524.00	522.00	0	8,849	0.00%
2019/12/19	8	530.25	5	532.40	526.00	3	8,823	0.03%
2019/12/18	4.1	532.80	13.1	533.93	537.00	-9	8,791	-0.10%
2019/12/17	5	519.20	3	518.00	519.00	2	8,616	0.02%
2019/12/16	8	515.63	11.1	514.40	522.00	-3.1	8,600	-0.04%
2019/12/13	11	482.95	12	486.33	497.50	-1	8,505	-0.01%
2019/12/12	7	478.64	9	479.06	479.50	-2	8,352	-0.02%
2019/12/11	9	459.78	17	462.06	474.50	-8	8,276	-0.10%
2019/12/10	5	444.70	6	448.83	452.50	-1	8,191	-0.01%
2019/12/09	9.1	430.22	14	432.46	440.00	-4.9	8,232	-0.06%
2019/12/06	3	416.67	2	416.75	419.50	1	8,427	0.01%
2019/12/05	6	417.08	13.2	420.11	415.50	-7.2	8,534	-0.08%
2019/12/04	1	401.00	0	0.00	401.00	1	8,612	0.01%
2019/12/03	2.5	409.05	4	407.13	404.50	-1.5	8,778	-0.02%
2019/12/02	0.2	405.00	0	0.00	406.00	0.2	8,878	0.00%
2019/11/29	2.3	404.89	0	0.00	408.00	2.3	8,957	0.03%
2019/11/28	2	411.75	1	412.50	408.00	1	8,974	0.01%
2019/11/26	1	409.50	0	0.00	409.00	1	9,124	0.01%
2019/11/22	6	408.75	2	406.75	405.00	4	9,313	0.04%
2019/11/20	3	413.67	1	418.50	402.00	2	9,295	0.02%
2019/11/18	3	416.67	3	416.50	417.00	0	9,581	0.00%
2019/11/15	4	420.75	12	420.92	421.00	-8	9,633	-0.08%
2019/11/14	11	424.09	5	418.00	418.00	6	9,708	0.06%
2019/11/13	1	422.00	1	419.50	420.00	0	9,685	0.00%
2019/11/12	0	0.00	2	422.75	425.00	-2	9,814	-0.02%
2019/11/11	5	418.80	5	421.50	417.00	0	9,980	0.00%
2019/11/08	1	442.00	0	0.00	440.50	1	10,042	0.01%
2019/11/07	4	447.25	2	445.50	443.00	2	10,167	0.02%
2019/11/06	8	461.25	3	459.67	455.00	5	10,477	0.05%
2019/11/05	7	469.50	7	468.86	466.50	0	10,484	0.00%
2019/11/04	1	455.50	6	449.50	448.00	-5	10,535	-0.05%
2019/11/01	5	448.60	5	448.00	447.00	0	10,629	0.00%
2019/10/31	6	440.00	7	452.29	440.00	-1	10,851	-0.01%
2019/10/30	6	441.67	13	445.88	439.50	-7	10,941	-0.06%
2019/10/29	2	440.25	0	0.00	441.00	2	11,084	0.02%
2019/10/28	3	445.83	2	447.50	450.00	1	11,166	0.01%
2019/10/25	4	451.00	0	0.00	446.00	4	11,207	0.04%
2019/10/24	2	454.75	4	452.00	455.00	-2	11,237	-0.02%
2019/10/23	1	439.00	1	442.00	444.50	0	11,255	0.00%
2019/10/22	1	445.00	1	448.50	443.00	0	11,226	0.00%
2019/10/21	1	445.00	2	448.50	448.50	-1	11,230	-0.01%
2019/10/18	1	447.00	1	452.50	445.50	0	11,225	0.00%
2019/10/17	3	454.17	1	448.50	458.00	2	11,276	0.02%
2019/10/16	7	452.07	4	458.00	447.00	3	11,358	0.03%
2019/10/15	3	453.00	0	0.00	456.00	3	11,372	0.03%
2019/10/14	6	463.42	2	466.25	456.50	4	11,351	0.04%
2019/10/09	12	476.21	8	478.00	459.50	4	11,378	0.04%
2019/10/08	1	486.00	5	486.50	487.50	-4	11,335	-0.04%
2019/10/07	7	484.93	12	495.00	482.00	-5	11,456	-0.04%
2019/10/04	12	481.08	4	482.88	481.50	8	11,430	0.07%
2019/10/03	16	484.75	14	484.21	485.50	2	11,549	0.02%
2019/10/02	15	457.40	15	466.70	483.50	0	11,389	0.00%
2019/10/01	5	438.40	12	433.88	441.00	-7	11,125	-0.06%
2019/09/27	3	418.83	3	422.00	421.50	0	11,076	0.00%
2019/09/26	7	422.43	14	426.61	420.00	-7	11,184	-0.06%
2019/09/25	5	421.10	2	421.25	421.50	3	11,333	0.03%
2019/09/24	2	426.00	2	431.25	428.00	0	11,426	0.00%
2019/09/23	4	432.88	2	431.50	428.00	2	11,580	0.02%
2019/09/20	2	418.00	1	419.50	424.00	1	11,786	0.01%
2019/09/19	6	421.58	0	0.00	418.00	6	11,912	0.05%
2019/09/18	7	425.14	10	423.95	425.50	-3	11,968	-0.03%
2019/09/17	3	419.00	0	0.00	416.00	3	12,003	0.02%
2019/09/16	6	427.75	10	422.25	424.00	-4	12,175	-0.03%
2019/09/12	5	427.50	7	434.43	427.00	-2	12,253	-0.02%
2019/09/11	5	425.40	6	427.25	432.00	-1	12,379	-0.01%
2019/09/10	15	427.77	7	435.21	417.00	8	12,268	0.07%
2019/09/09	1	450.00	2	452.50	453.00	-1	12,079	-0.01%
2019/09/06	2	443.75	5	444.90	449.00	-3	12,043	-0.02%
2019/09/05	11	441.86	8	445.31	439.50	3	12,006	0.02%
2019/09/04	4	434.00	17	431.03	435.00	-13	12,055	-0.11%
2019/09/03	3	424.50	3	427.33	419.00	0	12,273	0.00%
2019/09/02	1	419.50	2	417.00	425.00	-1	12,332	-0.01%
2019/08/30	0	0.00	3	416.00	414.00	-3	12,454	-0.02%
2019/08/28	1	381.00	3	403.50	404.50	-2	12,637	-0.02%
2019/08/27	1	389.50	1	383.00	383.00	0	12,693	0.00%
2019/08/26	0	0.00	13	384.92	383.50	-13	13,044	-0.10%
2019/08/23	5	398.70	0	0.00	399.50	5	13,162	0.04%
2019/08/22	6	406.50	2	407.00	404.00	4	13,306	0.03%
2019/08/21	4	394.75	1	401.50	396.50	3	13,355	0.02%
2019/08/20	1	410.50	1	406.00	404.00	0	13,423	0.00%
2019/08/19	1	402.50	1	406.00	405.00	0	13,734	0.00%
2019/08/15	3	408.33	1	412.50	410.00	2	13,996	0.01%
2019/08/14	13	430.23	8	433.31	419.00	5	14,092	0.04%
2019/08/13	3	432.00	8	439.69	422.00	-5	14,105	-0.04%
2019/08/12	3	449.67	2	455.50	442.50	1	14,194	0.01%
2019/08/08	20	441.63	25	438.52	444.00	-5	14,186	-0.04%
2019/08/07	17	420.76	16	419.53	413.00	1	13,990	0.01%
2019/08/06	10	413.30	8	413.00	422.50	2	14,126	0.01%
2019/08/05	25	417.86	16	421.47	418.00	9	14,113	0.06%
2019/08/02	22	419.77	16	417.16	417.00	6	14,186	0.04%
2019/08/01	8	427.19	2	432.00	439.00	6	14,170	0.04%
2019/07/31	10	413.85	16	419.19	427.50	-6	14,146	-0.04%
2019/07/30	6	422.50	3	428.00	417.00	3	14,191	0.02%
2019/07/29	2	431.00	8	430.69	430.00	-6	14,216	-0.04%
2019/07/26	2	428.00	2	425.75	425.00	0	14,306	0.00%
2019/07/25	13	422.12	6	423.67	420.00	7	14,297	0.05%
2019/07/24	1	419.00	2	413.50	416.50	-1	14,255	-0.01%
2019/07/23	3	421.33	8	421.19	410.00	-5	14,406	-0.03%
2019/07/22	4	418.75	2	424.50	399.50	2	14,461	0.01%
2019/07/19	3	415.00	2	415.25	419.00	1	14,463	0.01%
2019/07/18	7	416.79	3	413.67	404.00	4	14,359	0.03%
2019/07/17	7	427.14	10	430.30	424.00	-3	14,271	-0.02%
2019/07/16	6	438.00	3	438.83	431.00	3	14,222	0.02%
2019/07/15	7	431.71	12	436.13	438.00	-5	14,271	-0.04%
2019/07/12	10	432.85	6	432.83	430.50	4	14,440	0.03%
2019/07/11	13	443.12	12	444.21	435.00	1	14,510	0.01%
2019/07/10	6	435.67	6	435.75	440.00	0	14,392	0.00%
2019/07/09	10	444.45	2	434.25	425.50	8	14,305	0.06%
2019/07/05	3	432.67	6	433.67	436.00	-3	14,144	-0.02%
2019/07/04	7	431.86	6	434.00	428.00	1	14,114	0.01%
2019/07/03	8	429.81	3	433.83	428.00	5	14,084	0.04%
2019/07/02	3	438.83	5	441.10	439.00	-2	14,111	-0.01%
2019/07/01	1	441.00	2	440.75	445.00	-1	13,994	-0.01%
2019/06/28	7	402.79	10	401.75	407.00	-3	14,038	-0.02%
2019/06/27	26	405.12	29	403.34	399.00	-3	14,040	-0.02%
2019/06/26	17	377.94	11	377.68	383.00	6	13,818	0.04%
2019/06/25	14	383.86	18	380.33	375.50	-4	13,687	-0.03%
2019/06/24	6	389.67	7	388.14	395.50	-1	13,564	-0.01%
2019/06/21	7	392.00	7	394.71	385.50	0	13,535	0.00%
2019/06/20	15	387.27	16	386.50	386.50	-1	13,384	-0.01%
2019/06/19	26	376.19	21	381.14	382.00	5	13,304	0.04%
2019/06/18	11	361.09	10	361.85	357.00	1	13,075	0.01%
2019/06/17	9	356.17	11	358.27	363.00	-2	13,025	-0.02%
2019/06/14	5	354.10	13	351.42	350.00	-8	12,957	-0.06%
2019/06/13	12	350.42	12	350.29	354.50	0	12,918	0.00%
2019/06/12	14	351.71	9	351.06	352.00	5	12,870	0.04%
2019/06/11	43	342.59	40	348.19	353.00	3	12,828	0.02%
2019/06/10	8	317.69	11	320.18	321.00	-3	12,610	-0.02%
2019/06/06	38	304.72	44	300.65	312.50	-6	12,634	-0.05%
2019/06/05	1	303.50	1	316.00	310.00	0	12,544	0.00%
2019/06/04	22	315.48	21	314.38	308.00	1	12,469	0.01%
2019/06/03	4	312.13	4	310.88	314.50	0	12,393	0.00%
2019/05/31	49	310.77	50	313.65	320.00	-1	12,296	-0.01%
2019/05/29	6	292.67	4	291.88	306.50	2	12,179	0.02%
2019/05/28	2	307.50	2	303.00	301.00	0	12,141	0.00%
2019/05/27	22	305.30	20	307.40	310.00	2	12,116	0.02%
2019/05/24	17	334.03	10	323.35	309.50	7	12,074	0.06%
2019/05/23	10	340.45	14	337.61	343.50	-4	11,726	-0.03%
2019/05/22	5	359.30	5	359.60	351.50	0	11,635	0.00%
2019/05/21	16	355.28	17	358.00	371.00	-1	11,701	-0.01%
2019/05/20	15	342.43	15	343.03	342.50	0	11,708	0.00%
2019/05/17	10	357.75	12	365.38	343.50	-2	11,578	-0.02%
2019/05/16	8	375.75	9	375.94	371.50	-1	11,340	-0.01%
2019/05/15	53	384.22	44	376.15	375.00	9	11,183	0.08%
2019/05/14	8	342.31	13	355.96	368.00	-5	11,043	-0.05%
2019/05/13	5	370.70	6	375.50	360.00	-1	10,827	-0.01%
2019/05/10	8	394.31	23	388.87	392.50	-15	10,680	-0.14%
2019/05/09	10	400.00	2	400.50	395.00	8	10,605	0.08%
2019/05/08	14	413.64	13	411.42	416.50	1	10,432	0.01%
2019/05/07	20	417.20	26	415.08	418.50	-6	10,340	-0.06%
2019/05/06	15	416.63	6	425.58	399.00	9	10,218	0.09%
2019/05/03	1	398.00	4	428.50	432.50	-3	10,071	-0.03%
2019/05/02	5	402.10	5	401.20	395.50	0	9,918	0.00%
2019/04/30	8	399.81	8	402.63	395.50	0	9,967	0.00%
2019/04/29	17	393.94	17	398.62	401.00	0	10,102	0.00%
2019/04/26	13	392.00	8	398.75	388.50	5	10,081	0.05%
2019/04/25	5	413.10	2	416.50	410.50	3	9,987	0.03%
2019/04/24	2	426.50	3	421.17	415.00	-1	9,953	-0.01%
2019/04/22	8	458.44	4	455.00	423.00	4	9,873	0.04%
2019/04/19	26	480.60	37	467.99	470.00	-11	9,900	-0.11%
2019/04/18	16	500.25	10	488.60	480.00	6	9,813	0.06%
2019/04/17	9	464.56	13	477.38	493.00	-4	9,625	-0.04%
2019/04/16	13	446.00	11	443.73	448.50	2	9,360	0.02%
2019/04/15	9	441.89	10	441.70	442.50	-1	9,311	-0.01%
2019/04/12	7	442.43	6	443.42	433.50	1	9,320	0.01%
2019/04/11	4	437.50	9	441.83	436.00	-5	9,236	-0.05%
2019/04/10	8	449.63	7	447.86	442.00	1	9,196	0.01%
2019/04/09	12	440.88	12	437.25	453.00	0	9,104	0.00%
2019/04/08	16	433.16	12	430.17	435.00	4	9,014	0.04%
2019/04/03	2	409.25	2	403.50	408.50	0	8,854	0.00%
2019/04/02	13	395.23	8	406.31	409.00	5	8,873	0.06%
2019/04/01	22	390.91	33	393.06	396.50	-11	8,692	-0.13%
2019/03/29	21	353.95	21	339.93	360.50	0	8,477	0.00%
2019/03/28	12	332.75	11	335.95	328.00	1	8,490	0.01%
2019/03/27	6	338.00	3	340.83	336.00	3	8,476	0.04%
2019/03/26	20	338.43	20	332.83	342.00	0	8,481	0.00%
2019/03/25	13	325.69	14	328.32	325.00	-1	8,393	-0.01%
2019/03/22	16	346.94	16	349.44	338.00	0	8,321	0.00%
2019/03/21	15	343.93	14	345.79	348.50	1	8,258	0.01%
2019/03/20	37	354.18	36	353.22	344.00	1	8,210	0.01%
2019/03/19	16	345.84	13	348.23	353.00	3	8,154	0.04%
2019/03/18	13	353.46	12	357.50	345.00	1	8,078	0.01%
2019/03/15	17	351.18	18	352.39	353.00	-1	8,067	-0.01%
2019/03/14	23	343.72	20	342.38	351.50	3	7,993	0.04%
2019/03/13	13	330.46	13	331.23	335.00	0	7,894	0.00%
2019/03/12	17	331.85	17	331.38	329.50	0	7,842	0.00%
2019/03/11	6	315.08	6	314.42	319.00	0	7,746	0.00%
2019/03/08	14	314.29	11	315.36	314.00	3	7,795	0.04%
2019/03/07	2	315.00	13	315.31	317.00	-11	7,748	-0.14%
2019/03/06	11	328.14	10	328.05	330.00	1	7,777	0.01%
2019/03/05	48	323.39	51	322.08	324.50	-3	7,768	-0.04%
2019/03/04	12	318.08	13	321.62	310.00	-1	7,597	-0.01%
2019/02/27	26	302.85	28	304.11	320.00	-2	7,506	-0.03%
2019/02/26	11	313.41	9	316.11	310.00	2	7,458	0.03%
2019/02/25	30	306.58	24	308.83	316.50	6	7,531	0.08%
2019/02/22	2	284.00	3	281.33	288.00	-1	7,291	-0.01%
2019/02/21	11	285.09	11	283.18	286.00	0	7,272	0.00%
2019/02/20	9	282.56	7	282.36	282.50	2	7,163	0.03%
2019/02/19	16	261.44	20	264.15	273.00	-4	6,942	-0.06%
2019/02/18	22	232.55	24	234.98	248.50	-2	6,742	-0.03%
2019/02/15	4	228.38	2	231.75	226.00	2	6,734	0.03%
2019/02/14	3	239.50	4	239.25	239.00	-1	6,802	-0.01%
2019/02/13	10	241.60	4	244.50	237.00	6	6,941	0.09%
2019/02/12	10	239.35	4	242.50	241.00	6	7,012	0.09%
2019/02/11	0	0.00	3	237.67	241.00	-3	7,180	-0.04%
2019/01/30	16	233.78	13	234.92	226.00	3	7,493	0.04%
2019/01/29	3	220.83	7	221.07	225.50	-4	7,628	-0.05%
2019/01/28	0	0.00	3	219.83	222.00	-3	7,698	-0.04%
2019/01/25	5	218.60	2	218.00	219.00	3	7,921	0.04%
2019/01/24	1	218.00	1	213.50	213.50	0	7,971	0.00%
2019/01/23	3	214.33	5	213.60	218.50	-2	8,048	-0.02%
2019/01/22	3	218.00	2	215.25	217.00	1	8,133	0.01%
2019/01/21	27	217.15	27	218.46	215.00	0	8,151	0.00%
2019/01/18	6	213.83	4	214.75	217.50	2	8,066	0.02%
2019/01/17	3	203.33	2	204.00	198.00	1	8,045	0.01%
2019/01/16	0	0.00	2	201.50	202.00	-2	8,166	-0.02%
2019/01/15	5	197.30	6	199.92	201.00	-1	8,231	-0.01%
2019/01/14	3	197.33	4	196.13	197.00	-1	8,349	-0.01%
2019/01/11	26	202.60	26	199.46	194.00	0	8,486	0.00%
2019/01/10	0	0.00	1	187.00	194.50	-1	8,483	-0.01%
2019/01/09	10	187.35	20	187.68	190.00	-10	8,462	-0.12%
2019/01/08	5	176.80	5	176.00	178.00	0	8,422	0.00%
2019/01/07	4	172.25	5	172.50	174.00	-1	8,440	-0.01%
2019/01/04	4	167.13	3	165.00	165.00	1	8,482	0.01%
2019/01/03	1	177.00	2	175.50	172.50	-1	8,447	-0.01%
2019/01/02	1	188.50	2	183.75	178.50	-1	8,528	-0.01%
2018/12/27	1	190.00	0	0.00	189.00	1	8,665	0.01%
2018/12/26	4	194.50	0	0.00	184.00	4	8,743	0.05%
2018/12/25	8	186.31	8	187.44	193.00	0	8,815	0.00%
2018/12/24	6	195.50	0	0.00	195.50	6	8,742	0.07%
2018/12/21	3	196.33	0	0.00	201.50	3	8,795	0.03%
2018/12/20	0	0.00	3	206.50	203.50	-3	8,721	-0.03%
2018/12/19	2	207.75	5	208.00	206.50	-3	8,732	-0.03%
2018/12/18	0	0.00	2	207.50	204.00	-2	8,736	-0.02%
2018/12/17	4	201.88	4	203.88	205.00	0	8,854	0.00%
2018/12/14	0	0.00	1	196.50	202.50	-1	8,907	-0.01%
2018/12/13	3	204.17	1.2	203.00	202.50	1.8	8,922	0.02%
2018/12/12	2.2	205.36	4	204.63	205.00	-1.8	8,982	-0.02%
2018/12/11	1	199.50	2	199.50	198.50	-1	9,006	-0.01%
2018/12/10	6	193.42	4	196.88	196.00	2	9,045	0.02%
2018/12/07	4	203.13	6	205.17	204.00	-2	9,048	-0.02%
2018/12/06	6	206.58	2	205.75	200.00	4	9,049	0.04%
2018/12/05	0	0.00	2	217.50	218.00	-2	9,033	-0.02%
2018/12/04	1	228.00	5	227.80	225.00	-4	9,052	-0.04%
2018/12/03	10	233.20	6	234.67	239.50	4	8,971	0.04%
2018/11/30	5	215.00	6	217.92	218.50	-1	8,906	-0.01%
2018/11/29	16	220.97	16	217.81	211.50	0	8,816	0.00%
2018/11/28	17	210.32	16	212.06	211.50	1	8,686	0.01%
2018/11/27	3	206.17	9	206.11	207.00	-6	8,602	-0.07%
2018/11/26	9	202.06	6	198.75	200.00	3	8,479	0.04%
2018/11/23	7	203.07	5	201.70	196.00	2	8,421	0.02%
2018/11/22	20	211.08	22	214.09	207.50	-2	8,323	-0.02%
2018/11/21	2	196.75	1	193.00	199.50	1	8,129	0.01%
2018/11/20	5	195.10	5	194.80	195.00	0	8,130	0.00%
2018/11/19	2	195.25	5	195.10	198.00	-3	8,108	-0.04%
2018/11/16	3	197.17	3	196.50	192.50	0	8,102	0.00%
2018/11/15	5	189.40	1	192.50	195.00	4	8,036	0.05%
2018/11/14	2	196.25	12	192.00	191.00	-10	8,017	-0.12%
2018/11/13	8	187.94	7	187.29	193.50	1	7,972	0.01%
2018/11/12	8	203.13	4	205.75	198.00	4	7,923	0.05%
2018/11/09	2	210.50	1	208.00	209.50	1	7,860	0.01%
2018/11/08	6	219.17	2	219.50	210.00	4	7,800	0.05%
2018/11/07	12	198.04	19	202.97	216.00	-7	7,692	-0.09%
2018/11/06	13	209.12	7	226.57	196.50	6	7,419	0.08%
2018/11/05	6	217.08	7	216.21	218.00	-1	7,174	-0.01%
2018/11/02	21	227.36	12	227.96	220.00	9	7,164	0.13%
2018/11/01	5	207.70	7	213.00	220.00	-2	6,992	-0.03%
2018/10/31	4	203.88	9	205.28	200.00	-5	6,914	-0.07%
2018/10/30	8	201.50	6	202.25	197.00	2	6,872	0.03%
2018/10/29	3	198.50	5	204.20	209.50	-2	6,826	-0.03%
2018/10/26	17	214.24	14	213.18	208.50	3	6,785	0.04%
2018/10/25	19	211.37	8	210.75	208.00	11	6,721	0.16%
2018/10/24	10	230.45	4	229.75	225.00	6	6,621	0.09%
2018/10/23	2	223.25	7	223.07	220.00	-5	6,546	-0.08%
2018/10/22	2	230.50	3	228.17	224.50	-1	6,494	-0.02%
2018/10/19	2	215.50	11	221.68	233.00	-9	6,403	-0.14%
2018/10/18	7	223.71	4	231.13	222.00	3	6,255	0.05%
2018/10/17	1	240.00	0	0.00	234.50	1	6,209	0.02%
2018/10/16	5	233.50	1	240.00	231.50	4	6,267	0.06%
2018/10/15	2	232.75	8	238.38	239.00	-6	6,285	-0.10%
2018/10/12	3	229.00	0	0.00	232.00	3	6,295	0.05%
2018/10/11	6	234.33	3	234.83	229.50	3	6,254	0.05%
2018/10/09	7	243.21	6	249.33	255.00	1	6,277	0.02%
2018/10/08	1	258.50	1	260.00	253.50	0	6,215	0.00%
2018/10/05	2	263.75	3	264.00	263.00	-1	6,247	-0.02%
2018/10/04	1	284.50	0	0.00	287.50	1	6,207	0.02%
2018/10/03	7	295.50	5	298.80	285.50	2	6,163	0.03%
2018/10/02	2	319.75	3	325.17	317.00	-1	6,120	-0.02%
2018/10/01	1	320.00	1	322.50	322.00	0	6,130	0.00%
2018/09/28	3	323.33	1	318.50	317.00	2	6,263	0.03%
2018/09/27	13	327.19	17	329.74	319.00	-4	6,297	-0.06%
2018/09/26	1	321.00	2	319.00	323.00	-1	6,242	-0.02%
2018/09/25	3	312.50	4	311.63	312.00	-1	6,229	-0.02%
2018/09/21	11	301.18	13	295.27	300.00	-2	6,230	-0.03%
2018/09/20	5	308.30	7	299.50	306.50	-2	6,185	-0.03%
2018/09/19	3	310.50	4	312.88	306.50	-1	6,282	-0.02%
2018/09/18	1	312.00	1	324.00	313.00	0	6,336	0.00%
2018/09/17	8	328.44	3	330.00	335.50	5	6,335	0.08%
2018/09/14	5	339.10	1	338.00	338.00	4	6,328	0.06%
2018/09/13	1	352.00	0	0.00	329.50	1	6,324	0.02%
2018/09/12	13	347.46	10	344.20	346.50	3	6,318	0.05%
2018/09/11	6	352.00	8	346.38	357.00	-2	6,439	-0.03%
2018/09/10	2	336.00	0	0.00	336.00	2	6,425	0.03%
2018/09/07	1	370.00	1	377.00	369.00	0	6,475	0.00%
2018/09/06	4	372.50	1	384.00	384.00	3	6,530	0.05%
2018/09/05	1	374.00	0	0.00	374.00	1	6,611	0.02%
2018/09/04	0	0.00	1	383.50	383.50	-1	6,736	-0.01%
2018/09/03	2	367.75	2	377.25	366.00	0	6,890	0.00%
2018/08/31	0	0.00	1	392.00	398.50	-1	6,913	-0.01%
2018/08/30	1	400.00	4	409.63	400.00	-3	6,931	-0.04%
2018/08/29	3	411.50	1	410.00	410.50	2	7,033	0.03%
2018/08/28	0	0.00	2	416.75	412.50	-2	7,129	-0.03%
2018/08/27	2	397.75	0	0.00	405.00	2	7,237	0.03%
2018/08/24	2	383.00	1	379.00	393.00	1	7,304	0.01%
2018/08/23	1	394.00	1	388.00	388.00	0	7,422	0.00%
2018/08/22	1	385.00	1	392.00	387.00	0	7,499	0.00%
2018/08/21	0	0.00	1	395.00	395.00	-1	7,592	-0.01%
2018/08/20	2	374.25	1	377.00	376.00	1	7,701	0.01%
2018/08/17	0	0.00	1	392.50	381.50	-1	7,808	-0.01%
2018/08/16	1	387.00	1	377.50	384.00	0	8,003	0.00%
2018/08/15	0	0.00	1	362.50	379.00	-1	8,127	-0.01%
2018/08/14	2	365.25	1	375.00	375.00	1	8,380	0.01%
2018/08/13	2	373.75	2	368.75	371.50	0	8,466	0.00%
2018/08/10	4	411.38	6	409.25	403.50	-2	8,407	-0.02%
2018/08/09	4	406.50	3	413.67	412.00	1	8,436	0.01%
2018/08/08	2	428.75	0	0.00	414.50	2	8,373	0.02%
2018/08/07	1	429.50	1	440.00	440.00	0	8,350	0.00%
2018/08/06	0	0.00	1	428.00	426.50	-1	8,471	-0.01%
2018/08/02	1	441.50	0	0.00	441.50	1	8,454	0.01%
2018/07/31	1	482.00	1	471.50	483.50	0	8,453	0.00%
2018/07/30	1	487.50	1	492.50	476.50	0	8,615	0.00%
2018/07/27	1	475.50	1	485.00	488.00	0	8,694	0.00%
2018/07/26	1	487.50	1	493.50	475.50	0	8,716	0.00%
2018/07/25	2	478.75	0	0.00	481.00	2	8,765	0.02%
2018/07/24	2	461.00	3	477.33	482.50	-1	8,867	-0.01%
2018/07/23	5	474.50	3	470.17	472.50	2	8,844	0.02%
2018/07/20	20	498.00	21	501.83	498.00	-1	8,845	-0.01%
2018/07/19	10	494.00	11	487.86	486.00	-1	8,780	-0.01%
2018/07/17	1	496.00	3	498.33	491.50	-2	8,803	-0.02%
2018/07/16	4	506.75	0	0.00	496.00	4	8,821	0.05%
2018/07/13	12	508.92	13	513.54	515.00	-1	8,829	-0.01%
2018/07/12	1	491.50	2	485.50	493.00	-1	8,948	-0.01%
2018/07/11	3	492.67	3	484.33	468.00	0	9,132	0.00%
2018/07/10	0	0.00	2	476.50	483.00	-2	9,265	-0.02%
2018/07/06	2	428.75	2	461.00	460.00	0	9,430	0.00%
2018/07/05	4	452.13	2	468.00	427.50	2	9,529	0.02%
2018/07/04	0	0.00	3	462.67	474.50	-3	9,617	-0.03%
2018/07/03	2	468.25	0	0.00	459.00	2	9,590	0.02%
2018/07/02	13	486.27	11	479.27	471.50	2	9,602	0.02%
2018/06/29	2	462.75	3	470.50	478.50	-1	9,542	-0.01%
2018/06/28	3	472.00	3	472.50	453.50	0	9,468	0.00%
2018/06/27	5	487.00	3	494.17	464.50	2	9,363	0.02%
2018/06/26	1	470.00	1	487.00	487.00	0	9,445	0.00%
2018/06/25	1	486.50	2	490.25	480.50	-1	9,483	-0.01%
2018/06/22	3	495.83	1	499.50	490.00	2	9,561	0.02%
2018/06/21	1	536.00	1	527.00	518.00	0	9,698	0.00%
2018/06/20	15	534.33	14	535.29	531.00	1	9,699	0.01%
2018/06/19	2	533.00	3	535.33	530.00	-1	9,747	-0.01%
2018/06/15	7	554.29	5	548.80	555.00	2	9,803	0.02%
2018/06/14	6	540.67	6	543.00	530.00	0	9,680	0.00%
2018/06/13	1	522.00	4	537.50	554.00	-3	9,603	-0.03%
2018/06/12	3	505.00	7	503.64	512.00	-4	9,598	-0.04%
2018/06/11	4	476.00	3	484.67	488.00	1	9,538	0.01%
2018/06/08	2	459.00	3	475.67	458.50	-1	9,340	-0.01%
2018/06/07	1	470.50	0	0.00	469.00	1	9,285	0.01%
2018/06/06	2	488.00	3	481.33	470.50	-1	9,237	-0.01%
2018/06/05	10	467.95	11	465.86	477.50	-1	9,155	-0.01%
2018/06/04	2	475.00	2	480.00	458.00	0	9,031	0.00%
2018/06/01	4	462.00	5	463.00	468.00	-1	8,903	-0.01%
2018/05/31	2	457.50	6	457.42	448.00	-4	8,808	-0.05%
2018/05/30	7	440.71	7	444.00	458.00	0	8,669	0.00%
2018/05/29	16	443.97	7	444.71	436.00	9	8,553	0.11%
2018/05/28	8	474.88	14	471.25	452.00	-6	8,438	-0.07%
2018/05/25	26	459.85	21	461.55	455.00	5	8,313	0.06%
2018/05/24	35	445.61	26	444.77	462.00	9	8,131	0.11%
2018/05/23	14	434.82	14	433.39	430.50	0	7,872	0.00%
2018/05/22	12	419.29	27	418.24	426.00	-15	7,649	-0.20%
2018/05/21	7	384.36	15	385.43	396.00	-8	7,341	-0.11%
2018/05/18	1	366.00	2	369.50	360.00	-1	7,160	-0.01%
2018/05/17	2	374.75	6	375.67	366.00	-4	7,199	-0.06%
2018/05/16	12	373.67	1	373.50	369.50	11	7,201	0.15%
2018/05/15	11	377.95	22	377.07	372.00	-11	7,211	-0.15%
2018/05/14	19	376.66	4	378.88	381.00	15	7,210	0.21%
2018/05/11	2	378.00	3	385.33	371.00	-1	7,062	-0.01%
2018/05/10	6	374.33	11	375.32	372.50	-5	7,012	-0.07%
2018/05/09	3	372.00	3	378.67	373.00	0	7,094	0.00%
2018/05/08	2	363.00	3	364.50	363.00	-1	6,987	-0.01%
2018/05/07	10	380.70	7	375.79	371.00	3	6,920	0.04%
2018/05/04	7	358.21	3	353.67	362.00	4	6,744	0.06%
2018/05/03	2	339.25	5	332.50	332.50	-3	6,614	-0.05%
2018/05/02	1	347.00	0	0.00	343.00	1	6,615	0.02%
2018/04/30	6	335.08	4	344.75	352.00	2	6,551	0.03%
2018/04/27	0	0.00	5	331.40	330.00	-5	6,451	-0.08%
2018/04/26	3	323.33	1	317.50	323.50	2	6,430	0.03%
2018/04/24	1	368.00	0	0.00	351.00	1	6,296	0.02%
2018/04/20	1	368.00	11	368.64	368.00	-10	6,189	-0.16%
2018/04/19	0	0.00	1	389.00	388.00	-1	6,190	-0.02%
2018/04/18	9	382.28	3	386.33	384.50	6	6,269	0.10%
2018/04/17	6	406.33	3	418.50	388.00	3	6,043	0.05%
2018/04/16	1	381.50	2	402.75	407.00	-1	5,798	-0.02%
2018/04/13	4	363.25	5	365.50	370.00	-1	5,742	-0.02%
2018/04/12	2	349.75	5	347.80	350.00	-3	5,665	-0.05%
2018/04/11	11	346.18	11	345.23	340.50	0	5,593	0.00%
2018/04/10	2	334.25	5	331.00	339.50	-3	5,379	-0.06%
2018/04/09	1	309.00	0	0.00	309.00	1	5,261	0.02%
2018/04/03	3	301.83	3	303.00	309.00	0	5,425	0.00%
2018/04/02	1	302.50	1	306.50	300.50	0	5,461	0.00%
2018/03/31	3	308.83	14	310.36	308.50	-11	5,527	-0.20%
2018/03/30	11	306.82	2	305.75	308.00	9	5,568	0.16%
2018/03/29	14	318.25	2	312.00	303.50	12	5,660	0.21%
2018/03/28	2	306.50	8	304.50	307.00	-6	5,612	-0.11%
2018/03/27	6	308.75	10	305.60	300.50	-4	5,526	-0.07%
2018/03/26	6	295.67	6	297.58	301.00	0	5,436	0.00%
2018/03/23	5	273.60	2	272.25	285.00	3	5,268	0.06%
2018/03/22	8	286.81	9	286.39	280.00	-1	5,330	-0.02%
2018/03/21	21	263.48	12	267.75	274.00	9	5,272	0.17%
2018/03/20	1	255.00	2	257.50	249.50	-1	5,218	-0.02%
2018/03/19	2	258.50	0	0.00	257.50	2	5,274	0.04%
2018/03/16	3	263.50	3	261.50	260.50	0	5,304	0.00%
2018/03/15	5	254.50	11	256.05	260.50	-6	5,203	-0.12%
2018/03/14	1	231.50	9	235.61	237.00	-8	5,197	-0.15%
2018/03/13	7	233.50	7	237.29	236.00	0	5,386	0.00%
2018/03/12	5	229.70	2	231.25	229.50	3	5,504	0.05%
2018/03/09	10	233.20	8	233.88	230.00	2	5,698	0.04%
2018/03/08	5	225.90	4	225.63	226.50	1	5,782	0.02%
2018/03/07	3	225.00	3	229.17	223.00	0	5,948	0.00%
2018/03/05	2	240.00	0	0.00	231.00	2	6,269	0.03%
2018/03/02	2	239.50	2	239.25	242.00	0	6,322	0.00%
2018/03/01	0	0.00	2	241.00	243.50	-2	6,400	-0.03%
2018/02/27	5	250.40	7	250.50	244.00	-2	6,529	-0.03%
2018/02/26	1	239.00	1	242.00	239.00	0	6,533	0.00%
2018/02/23	0	0.00	1	248.00	242.00	-1	6,767	-0.01%
2018/02/22	2	234.75	0	0.00	241.00	2	6,997	0.03%
2018/02/21	0	0.00	2	239.25	238.50	-2	7,089	-0.03%
2018/02/12	4	231.00	2	232.50	228.00	2	7,100	0.03%
2018/02/09	5	228.40	5	220.80	231.00	0	7,217	0.00%
2018/02/08	16	241.50	12	243.67	236.50	4	7,170	0.06%
2018/02/07	3	252.50	6	260.33	250.50	-3	7,239	-0.04%
2018/02/06	4	251.25	0	0.00	247.50	4	7,300	0.05%
2018/02/05	2	274.50	0	0.00	275.00	2	7,278	0.03%
2018/02/02	6	289.75	3	290.67	284.50	3	7,362	0.04%
2018/02/01	12	294.54	17	291.91	290.00	-5	7,417	-0.07%
2018/01/31	1	278.50	1	278.50	279.50	0	7,463	0.00%
2018/01/30	6	277.42	5	278.90	276.00	1	7,506	0.01%
2018/01/29	1	277.00	3	280.00	279.00	-2	7,566	-0.03%
2018/01/26	2	275.00	0	0.00	274.00	2	7,700	0.03%
2018/01/25	7	282.93	9	285.33	277.00	-2	7,813	-0.03%
2018/01/24	21	279.24	21	277.33	283.00	0	7,961	0.00%
2018/01/23	5	284.80	3	281.17	276.00	2	8,115	0.02%
2018/01/22	2	278.00	1	285.00	282.00	1	8,217	0.01%
2018/01/19	8	283.13	8	286.25	282.00	0	8,376	0.00%
2018/01/18	1	291.50	1	291.50	286.00	0	8,522	0.00%
2018/01/17	1	292.00	0	0.00	287.00	1	8,647	0.01%
2018/01/16	0	0.00	1	286.00	292.00	-1	8,791	-0.01%
2018/01/15	3	295.50	3	286.67	284.00	0	8,859	0.00%
2018/01/12	2	295.50	5	297.60	294.00	-3	8,879	-0.03%
2018/01/11	3	280.83	3	279.50	281.00	0	8,829	0.00%
2018/01/10	1	282.00	2	282.25	280.00	-1	9,134	-0.01%
2018/01/09	5	290.80	3	286.83	284.00	2	9,232	0.02%
2018/01/08	0	0.00	2	285.00	285.00	-2	9,126	-0.02%
2018/01/05	5	276.60	0	0.00	274.50	5	9,065	0.06%
2018/01/04	1	276.00	1	277.50	280.50	0	9,107	0.00%
2018/01/03	1	276.50	1	279.50	275.50	0	9,168	0.00%
2018/01/02	6	268.58	8	272.56	280.00	-2	9,165	-0.02%