玉晶光 (3406)-群益金鼎-新竹券商分點個股進出

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
530
漲跌
▲6
漲幅
+1.15%
成交量
2,587張
產業
上市光電類股
1033人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉晶光 (3406)籌碼相關－群益金鼎-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/17	0	0.00	0	522.00	530.00	0	2,314	0.00%
2024/05/16	2	514.50	1	523.85	524.00	1	2,330	0.04%
2024/05/15	0.1	512.00	1.1	521.00	513.00	-1	2,304	-0.04%
2024/05/14	2	478.75	8	474.44	488.50	-6	2,209	-0.27%
2024/05/13	0	0.00	1	454.50	453.00	-1	2,167	-0.05%
2024/05/10	0	0.00	2	452.00	448.00	-2	2,180	-0.09%
2024/05/09	0	0.00	0.1	463.00	451.50	-0.1	2,189	0.00%
2024/05/08	5.1	452.34	0	0.00	455.50	5.1	2,180	0.23%
2024/05/07	1	453.00	0	0.00	453.00	1	2,178	0.05%
2024/05/06	0.1	463.00	0	0.00	459.00	0.1	2,184	0.00%
2024/05/03	0	458.50	7	456.21	460.00	-7	2,173	-0.32%
2024/04/30	0	0.00	2	442.50	441.00	-2	2,200	-0.09%
2024/04/29	0.2	438.00	0	0.00	435.00	0.2	2,240	0.01%
2024/04/26	1	429.00	0	0.00	424.50	1	2,251	0.04%
2024/04/24	0	0.00	1	432.00	433.50	-1	2,248	-0.04%
2024/04/23	1	420.00	0	0.00	420.00	1	2,268	0.04%
2024/04/22	0	0.00	5	416.60	415.00	-5	2,293	-0.22%
2024/04/19	3	427.83	2	425.00	424.00	1	2,292	0.04%
2024/04/18	0	0.00	0.1	448.50	442.00	-0.1	2,298	0.00%
2024/04/17	0	448.50	1	448.00	447.50	-1	2,302	-0.04%
2024/04/16	3	439.33	24	437.85	442.00	-21	2,295	-0.91%
2024/04/15	2	466.01	1	466.50	458.50	1	2,307	0.04%
2024/04/12	9	482.28	10	479.25	472.00	-1	2,314	-0.04%
2024/04/11	1	471.00	2	470.50	472.50	-1	2,328	-0.04%
2024/04/10	2	479.75	4	480.50	479.00	-2	2,341	-0.09%
2024/04/09	7	477.14	5	479.30	477.00	2	2,356	0.08%
2024/04/08	5	469.60	4.1	469.86	468.50	1	2,340	0.04%
2024/04/03	2	481.00	4	477.38	474.00	-2	2,345	-0.09%
2024/04/02	2	483.25	2	490.50	484.50	0	2,324	0.00%
2024/04/01	13	487.27	2	486.75	489.50	11	2,317	0.47%
2024/03/29	5	496.40	30	494.78	496.00	-25	2,294	-1.09%
2024/03/28	0	0.00	3	505.67	509.00	-3	2,262	-0.13%
2024/03/27	7	510.57	7.2	504.64	505.00	-0.2	2,234	-0.01%
2024/03/26	26.1	515.03	4	500.45	499.00	22.1	2,166	1.02%
2024/03/25	10	485.50	1.1	500.77	493.00	8.9	2,049	0.43%
2024/03/22	4.2	474.74	4.5	477.50	482.50	-0.3	2,013	-0.01%
2024/03/21	24	473.06	6.1	468.09	476.00	17.9	1,981	0.90%
2024/03/20	2	429.00	0	0.00	462.50	2	1,906	0.10%
2024/03/19	1	417.00	3	423.83	423.00	-2	1,900	-0.11%
2024/03/15	0	0.00	1	425.00	417.50	-1	1,956	-0.05%
2024/03/14	4	416.63	0.1	411.00	418.50	3.9	1,927	0.20%
2024/03/13	0.1	401.90	0	0.00	398.50	0.1	1,859	0.01%
2024/03/11	0	399.81	0	0.00	398.00	0	1,843	0.00%
2024/03/08	0.3	404.89	0	400.00	400.00	0.3	1,856	0.02%
2024/03/07	0	407.46	1.1	403.69	401.50	-1	1,835	-0.05%
2024/03/06	0	411.74	1.1	410.53	409.50	-1	1,837	-0.06%
2024/03/05	0.2	413.10	0	0.00	412.00	0.2	1,847	0.01%
2024/03/04	0.2	424.50	0	426.00	420.50	0.2	1,858	0.01%
2024/02/29	0	423.00	0	0.00	423.50	0	1,899	0.00%
2024/02/27	1.5	422.33	2	426.00	427.00	-0.5	1,906	-0.03%
2024/02/26	2	428.75	4	428.00	429.00	-2	1,939	-0.10%
2024/02/23	0	410.00	0	0.00	409.50	0	1,926	0.00%
2024/02/22	0	416.50	2	415.00	415.00	-2	1,962	-0.10%
2024/02/21	5.5	411.77	5	411.50	411.50	0.5	1,991	0.03%
2024/02/20	1	413.50	1	420.00	411.00	0	1,988	0.00%
2024/02/19	2	417.00	1.1	417.55	420.00	0.9	1,947	0.05%
2024/02/16	3	409.17	1	410.50	409.00	2	1,924	0.10%
2024/02/15	0	0.00	2	399.49	407.00	-2	1,964	-0.10%
2024/02/05	1	394.50	0	0.00	392.50	1	1,947	0.05%
2024/02/02	0	0.00	3	392.00	393.50	-3	1,941	-0.15%
2024/02/01	2	396.50	2	395.50	395.00	0	1,941	0.00%
2024/01/31	0	0.00	1	400.50	400.00	-1	1,981	-0.05%
2024/01/29	1	402.50	1	401.00	401.00	0	1,988	0.00%
2024/01/26	1	402.50	0	0.00	402.50	1	1,995	0.05%
2024/01/24	0	0.00	2	408.75	406.50	-2	1,988	-0.10%
2024/01/23	2	421.50	4	421.00	423.00	-2	1,957	-0.10%
2024/01/22	3	408.33	1	411.50	414.00	2	1,903	0.11%
2024/01/19	0	402.50	0	0.00	403.50	0	1,878	0.00%
2024/01/18	1	402.00	5	399.50	402.50	-4	1,875	-0.21%
2024/01/17	3	402.00	0	0.00	398.50	3	1,874	0.16%
2024/01/16	1	389.50	4	402.00	401.00	-3	1,845	-0.16%
2024/01/11	4	391.50	1	392.00	390.50	3	1,812	0.17%
2024/01/09	0	391.50	0	0.00	390.00	0	1,817	0.00%
2024/01/08	0	400.00	0	0.00	396.00	0	1,796	0.00%
2024/01/05	2	418.40	0	0.00	401.50	2	1,794	0.11%
2024/01/04	1	416.50	2	418.50	420.50	-1	1,776	-0.06%
2024/01/03	1	422.00	0	0.00	421.50	1	1,778	0.06%
2024/01/02	1	423.00	0	0.00	422.00	1	1,771	0.06%
2023/12/29	0	418.50	1	417.07	420.50	-1	1,771	-0.06%
2023/12/28	1	410.50	0	0.00	407.50	1	1,760	0.06%
2023/12/27	0	0.00	2	407.50	410.00	-2	1,754	-0.11%
2023/12/25	4	410.25	2	409.50	407.50	2	1,753	0.11%
2023/12/22	1	407.00	0	0.00	405.00	1	1,745	0.06%
2023/12/20	0	0.00	1	409.50	409.50	-1	1,745	-0.06%
2023/12/19	1	416.00	3	415.33	412.50	-2	1,744	-0.11%
2023/12/18	0	0.00	0	420.00	421.50	0	1,749	0.00%
2023/12/15	3	427.50	2	428.75	428.00	1	1,753	0.06%
2023/12/14	5	427.00	9.2	429.31	428.00	-4.2	1,762	-0.24%
2023/12/13	1	416.50	0.2	407.85	415.00	0.8	1,682	0.05%
2023/12/12	2	402.75	0	0.00	403.00	2	1,617	0.12%
2023/12/07	0	0.00	0.5	396.13	393.50	-0.5	1,621	-0.03%
2023/12/06	0.1	395.00	0	0.00	393.00	0.1	1,630	0.01%
2023/12/05	0	0.00	1	391.00	397.00	-1	1,660	-0.06%
2023/12/01	1	394.02	0	0.00	394.50	1	1,663	0.06%
2023/11/30	0.1	401.50	1	401.50	400.00	-0.9	1,664	-0.06%
2023/11/29	4	405.88	2.2	405.61	406.50	1.8	1,662	0.11%
2023/11/28	5.3	403.58	5.1	398.59	403.00	0.2	1,630	0.01%
2023/11/27	1	403.00	0.5	410.00	401.50	0.5	1,604	0.03%
2023/11/23	0	400.50	5.2	399.90	400.00	-5.2	1,582	-0.33%
2023/11/22	3.1	392.84	4	392.50	394.00	-0.9	1,519	-0.06%
2023/11/21	2	395.25	0	0.00	396.50	2	1,473	0.14%
2023/11/20	1.5	390.90	2.1	393.50	396.50	-0.6	1,436	-0.04%
2023/11/15	2.1	383.51	0	0.00	382.50	2.1	1,401	0.15%
2023/11/14	0.4	383.82	2	382.75	383.50	-1.6	1,388	-0.12%
2023/11/10	0.2	387.00	0	0.00	385.50	0.2	1,358	0.02%
2023/11/09	1	386.10	0	0.00	390.00	1	1,360	0.08%
2023/11/08	1	383.00	4	384.25	384.00	-3	1,376	-0.22%
2023/11/07	0	391.50	2	392.00	392.00	-2	1,326	-0.15%
2023/11/06	0	0.00	5	391.20	390.50	-5	1,338	-0.37%
2023/11/03	0	0.00	5	388.00	386.00	-5	1,348	-0.37%
2023/11/02	2	388.50	2	391.00	391.00	0	1,371	0.00%
2023/10/27	1	376.50	1	377.00	376.00	0	1,489	0.00%
2023/10/26	0.1	381.00	0	0.00	377.00	0.1	1,497	0.00%
2023/10/25	2.1	386.79	0	0.00	386.00	2.1	1,493	0.14%
2023/10/19	10	380.85	0	0.00	383.50	10	1,544	0.65%
2023/10/17	1	385.00	0	0.00	379.50	1	1,557	0.06%
2023/10/16	0	0.00	0	383.00	383.50	0	1,571	0.00%
2023/10/13	0	0.00	0.1	387.00	389.00	-0.1	1,579	0.00%
2023/10/12	1	395.00	0	0.00	395.00	1	1,585	0.06%
2023/10/11	3	385.50	0	0.00	385.50	3	1,611	0.19%
2023/10/06	0	386.45	2	385.50	386.00	-2	1,618	-0.12%
2023/10/05	2	383.50	1	380.50	385.00	1	1,644	0.06%
2023/10/04	0	368.50	0	0.00	376.00	0	1,682	0.00%
2023/10/03	2	373.75	0	0.00	372.50	2	1,789	0.11%
2023/10/02	0	373.00	0	0.00	374.00	0	1,869	0.00%
2023/09/28	1	366.00	0	0.00	368.00	1	1,979	0.05%
2023/09/27	0	370.50	0	0.00	369.50	0	2,004	0.00%
2023/09/21	0	372.50	0	369.50	367.50	0	2,002	0.00%
2023/09/20	1	380.49	0	0.00	379.50	1	1,975	0.05%
2023/09/19	1	399.50	1.1	385.61	386.50	-0.1	1,967	-0.01%
2023/09/18	0.1	400.26	4.1	403.80	394.50	-3.9	1,956	-0.20%
2023/09/15	1	391.32	0	0.00	388.50	1	1,904	0.05%
2023/09/14	0	389.93	0.1	387.58	391.50	-0.1	1,901	0.00%
2023/09/13	0	378.50	0	0.00	379.00	0	1,892	0.00%
2023/09/12	0	384.00	0	0.00	388.00	0	1,897	0.00%
2023/09/08	0	394.00	0.1	392.50	390.00	0	1,919	0.00%
2023/09/07	0.1	392.50	0.1	392.00	391.00	0	1,899	0.00%
2023/09/06	0	395.50	0	0.00	399.50	0	1,905	0.00%
2023/09/04	0	382.50	0	0.00	390.50	0	1,942	0.00%
2023/08/31	0	382.71	0	0.00	383.00	0	2,121	0.00%
2023/08/30	1	390.99	1	384.50	383.00	0	2,230	0.00%
2023/08/29	2.1	383.31	7	387.86	386.00	-4.9	2,247	-0.22%
2023/08/28	0	0.00	1	376.00	377.50	-1	2,288	-0.04%
2023/08/24	0	0.00	1	376.00	377.00	-1	2,383	-0.04%
2023/08/23	1	379.00	0	0.00	376.00	1	2,420	0.04%
2023/08/21	4	375.75	4	375.00	376.00	0	2,435	0.00%
2023/08/18	4	371.00	0	0.00	371.00	4	2,436	0.16%
2023/08/17	1	358.00	0	0.00	373.00	1	2,426	0.04%
2023/08/16	2	363.75	1	360.00	360.00	1	2,419	0.04%
2023/08/15	0	0.00	3	365.02	363.50	-3	2,455	-0.12%
2023/08/14	1	365.06	1	365.50	365.50	0	2,485	0.00%
2023/08/11	1	388.00	0	0.00	385.00	1	2,482	0.04%
2023/08/08	3	392.67	3.3	393.92	389.00	-0.3	2,519	-0.01%
2023/08/07	0	384.50	1.1	383.64	383.00	-1.1	2,489	-0.04%
2023/08/04	1.2	400.46	1	390.00	390.00	0.2	2,466	0.01%
2023/08/02	3	404.00	7	406.93	406.50	-4	2,430	-0.16%
2023/08/01	2	401.75	1	402.00	402.00	1	2,387	0.04%
2023/07/31	2	394.75	4	394.38	392.50	-2	2,352	-0.09%
2023/07/28	1	391.00	0	0.00	391.50	1	2,347	0.04%
2023/07/27	0	389.00	1	387.50	390.50	-1	2,354	-0.04%
2023/07/26	0	394.00	1.1	395.41	395.00	-1.1	2,348	-0.05%
2023/07/25	1	397.00	0	0.00	395.50	1	2,339	0.04%
2023/07/24	1	389.01	0	0.00	392.50	1	2,342	0.04%
2023/07/21	0.1	391.75	0	0.00	391.50	0.1	2,337	0.00%
2023/07/20	0.1	397.50	2	397.50	397.00	-2	2,339	-0.08%
2023/07/19	0	0.00	1	406.00	403.00	-1	2,321	-0.04%
2023/07/18	10.1	404.42	11	397.36	397.00	-1	2,320	-0.04%
2023/07/14	3	405.33	0	0.00	403.00	3	2,300	0.13%
2023/07/13	1	414.00	0	0.00	414.00	1	2,248	0.04%
2023/07/12	1	418.00	0	0.00	417.50	1	2,242	0.04%
2023/07/11	0	0.00	2	421.44	426.00	-2	2,216	-0.09%
2023/07/10	1.1	427.91	1	429.00	420.50	0.1	2,188	0.00%
2023/07/07	2	416.00	1	419.97	415.00	1	2,097	0.05%
2023/07/06	3	412.50	4	413.13	406.50	-1	2,017	-0.05%
2023/07/05	3	406.50	1	404.05	403.00	2	1,904	0.10%
2023/07/04	0	0.00	2	404.75	404.50	-2	1,877	-0.11%
2023/06/29	1	398.50	0	0.00	397.00	1	1,897	0.05%
2023/06/28	1	395.00	0	0.00	395.50	1	1,902	0.05%
2023/06/27	2	398.00	1	403.00	394.50	1	1,916	0.05%
2023/06/26	1	402.47	4	401.38	399.50	-3	1,925	-0.15%
2023/06/19	0	398.50	0	0.00	398.50	0	1,988	0.00%
2023/06/16	3	399.67	0	0.00	397.50	3	1,993	0.15%
2023/06/15	2	397.00	1	396.00	397.50	1	1,975	0.05%
2023/06/14	1	400.00	0	0.00	401.00	1	1,967	0.05%
2023/06/13	3	397.34	0	0.00	397.00	3	1,969	0.15%
2023/06/12	1	400.50	0	0.00	398.50	1	1,987	0.05%
2023/06/09	0	0.00	1	399.50	399.00	-1	1,979	-0.05%
2023/06/08	1	388.01	2	388.50	387.50	-1	1,948	-0.05%
2023/06/07	0	392.19	0	0.00	389.50	0	1,958	0.00%
2023/06/06	2	391.26	1	388.00	388.00	1	1,946	0.05%
2023/06/05	3	419.21	4.1	421.98	421.50	-1.1	1,844	-0.06%
2023/06/02	0	0.00	1	406.00	400.50	-1	1,810	-0.06%
2023/06/01	1	414.94	1.2	414.28	406.00	-0.1	1,913	-0.01%
2023/05/31	0	408.38	0	0.00	408.00	0	1,902	0.00%
2023/05/30	1	403.00	2	410.00	408.50	-1	1,888	-0.05%
2023/05/29	0.2	400.83	0.1	401.00	400.00	0.1	1,833	0.01%
2023/05/26	1	398.00	0	0.00	389.00	1	1,804	0.06%
2023/05/25	0	0.00	0.1	397.00	396.00	-0.1	1,827	0.00%
2023/05/24	1	393.00	1	396.00	393.50	0	1,845	0.00%
2023/05/22	0	0.00	2	388.75	390.00	-2	1,895	-0.11%
2023/05/19	1	391.00	3	396.83	390.00	-2	1,890	-0.11%
2023/05/18	0	0.00	2	398.50	399.50	-2	1,861	-0.11%
2023/05/17	0	0.00	1	393.55	393.50	-1	1,872	-0.06%
2023/05/16	2	397.75	1	396.97	394.00	1	1,903	0.05%
2023/05/10	0	0.00	1	378.00	378.00	-1	1,878	-0.05%
2023/05/09	0	0.00	1	380.00	378.50	-1	1,885	-0.05%
2023/05/05	0	0.00	0.1	382.00	381.50	-0.1	1,897	-0.01%
2023/04/26	0	359.50	0	0.00	361.50	0	1,996	0.00%
2023/04/24	1	371.00	0	0.00	371.00	1	2,037	0.05%
2023/04/21	2	377.00	0	0.00	371.00	2	2,062	0.10%
2023/04/20	0.1	384.11	0	0.00	382.00	0.1	2,080	0.00%
2023/04/18	0	0.00	5	393.00	390.00	-5	2,174	-0.23%
2023/04/17	6	395.75	1	395.00	393.00	5	2,183	0.23%
2023/04/13	2.1	393.49	1	396.00	390.00	1.1	2,213	0.05%
2023/04/11	0	0.00	2	384.50	383.00	-2	2,215	-0.09%
2023/04/10	0	384.00	0	0.00	381.50	0	2,251	0.00%
2023/04/06	2	379.50	1	379.00	386.00	1	2,246	0.04%
2023/03/31	1	387.50	0	0.00	385.50	1	2,234	0.04%
2023/03/29	1	388.50	0	0.00	391.00	1	2,226	0.04%
2023/03/28	0	388.00	0	0.00	385.00	0	2,255	0.00%
2023/03/27	1	391.00	5	389.70	388.00	-4	2,311	-0.17%
2023/03/24	1	413.50	3	400.67	395.00	-2	2,310	-0.09%
2023/03/23	0	0.00	0.1	401.25	403.00	-0.1	2,254	0.00%
2023/03/17	0	0.00	1	388.50	393.00	-1	2,298	-0.04%
2023/03/16	1	384.98	0	390.00	383.00	1	2,315	0.04%
2023/03/15	1.1	391.57	1	394.00	392.00	0.1	2,336	0.01%
2023/03/14	1	385.50	0	0.00	387.50	1	2,326	0.04%
2023/03/13	1	385.49	0	0.00	387.50	1	2,341	0.04%
2023/03/10	4.1	391.06	2	397.00	389.00	2.1	2,342	0.09%
2023/03/09	1	405.00	0	0.00	400.50	1	2,365	0.04%
2023/03/08	1	403.50	2	404.53	403.50	-1	2,406	-0.04%
2023/03/07	1	418.00	2	419.01	416.00	-1	2,376	-0.04%
2023/03/06	9	425.00	4	419.88	420.50	5	2,325	0.22%
2023/03/03	1	402.50	1	405.00	402.50	0	2,236	0.00%
2023/03/02	1	393.00	1	398.00	399.50	0	2,249	0.00%
2023/02/24	2	390.26	4	389.75	389.00	-2	2,430	-0.08%
2023/02/23	1.1	398.45	1	399.50	393.00	0.1	2,465	0.00%
2023/02/22	0	387.50	0	0.00	391.00	0	2,505	0.00%
2023/02/21	3	399.50	3	396.35	394.50	0	2,647	0.00%
2023/02/20	0	390.00	0	0.00	389.00	0	2,677	0.00%
2023/02/16	0	390.00	3	390.00	391.50	-3	2,863	-0.10%
2023/02/15	1.1	388.02	0	0.00	392.00	1.1	2,959	0.04%
2023/02/14	1	386.50	1	389.00	388.00	0	2,976	0.00%
2023/02/13	0	0.00	2	371.75	370.50	-2	2,951	-0.07%
2023/02/10	0	0.00	2	377.25	372.50	-2	3,003	-0.07%
2023/02/09	0	375.50	2	374.50	374.00	-2	3,046	-0.07%
2023/02/06	3	372.33	0	0.00	373.50	3	3,149	0.10%
2023/01/16	1	340.00	0	0.00	348.50	1	3,383	0.03%
2023/01/13	2	339.00	3	341.17	342.50	-1	3,417	-0.03%
2023/01/11	1	353.50	0	0.00	354.50	1	3,453	0.03%
2023/01/10	0	0.00	1	352.50	352.50	-1	3,495	-0.03%
2023/01/06	1	350.00	0	0.00	350.50	1	3,579	0.03%
2023/01/04	5	365.00	5	359.70	360.00	0	3,612	0.00%
2023/01/03	0	0.00	2	341.25	349.00	-2	3,617	-0.06%
2022/12/29	3	341.33	3	339.33	343.50	0	3,710	0.00%
2022/12/27	1	368.50	1	369.50	368.50	0	3,772	0.00%
2022/12/20	1	366.00	0	0.00	367.00	1	4,226	0.02%
2022/12/19	4	353.00	2	359.50	376.00	2	4,268	0.05%
2022/12/16	1	374.50	2	376.00	372.00	-1	4,244	-0.02%
2022/12/15	2	384.75	1	385.50	384.50	1	4,252	0.02%
2022/12/14	0	0.00	1	377.00	383.50	-1	4,272	-0.02%
2022/12/13	0	0.00	0	375.00	371.50	0	4,263	0.00%
2022/12/12	0	374.00	2	370.50	374.00	-2	4,279	-0.05%
2022/12/09	1	370.00	0	0.00	366.50	1	4,289	0.02%
2022/12/08	1	377.50	1	379.00	375.00	0	4,302	0.00%
2022/12/07	1	385.00	0	0.00	383.00	1	4,320	0.02%
2022/12/06	0	0.00	1	399.00	394.50	-1	4,334	-0.02%
2022/12/05	1	406.50	0	0.00	402.00	1	4,359	0.02%
2022/12/02	0	0.00	1	400.00	403.50	-1	4,529	-0.02%
2022/11/30	2	396.25	2	398.50	393.50	0	4,754	0.00%
2022/11/25	0	0.00	0.1	392.64	391.50	-0.1	5,037	0.00%
2022/11/24	2	402.00	1.1	403.87	400.50	1	5,143	0.02%
2022/11/23	4	402.62	3	409.00	398.50	1	5,217	0.02%
2022/11/22	1	391.03	2	392.25	395.00	-1	5,094	-0.02%
2022/11/21	0	0.00	0	389.00	388.00	0	5,134	0.00%
2022/11/18	0	385.50	0	0.00	387.00	0	5,114	0.00%
2022/11/17	8	393.86	10	390.55	392.50	-2	5,053	-0.04%
2022/11/16	1	369.00	1	370.00	371.00	0	4,898	0.00%
2022/11/15	2	357.33	1.1	364.85	370.50	1	4,830	0.02%
2022/11/14	0	352.00	3	348.67	353.00	-3	4,741	-0.06%
2022/11/11	3.1	348.58	1.1	345.29	341.00	2	4,703	0.04%
2022/11/10	1	328.00	1	332.00	330.00	0	4,640	0.00%
2022/11/09	3	328.00	0	0.00	327.50	3	4,641	0.06%
2022/11/03	5	308.80	3	300.00	310.50	2	4,830	0.04%
2022/11/01	2	303.00	0	0.00	302.00	2	4,853	0.04%
2022/10/31	2	300.50	2.1	294.20	300.50	-0.1	4,858	0.00%
2022/10/28	0.1	282.33	0	0.00	284.00	0.1	4,819	0.00%
2022/10/26	1.1	288.64	1.3	290.27	288.00	-0.2	4,755	-0.01%
2022/10/20	0.1	300.00	1	299.50	301.00	-1	4,859	-0.02%
2022/10/14	2	336.00	0	0.00	328.50	2	4,769	0.04%
2022/10/13	3	342.00	3	325.17	324.50	0	4,763	0.00%
2022/10/12	2	343.25	2	346.25	343.00	0	4,748	0.00%
2022/10/11	2	346.25	0	0.00	343.00	2	4,774	0.04%
2022/10/07	3	368.33	3	373.00	363.00	0	4,848	0.00%
2022/10/06	0	0.00	8.1	358.35	369.50	-8.1	4,826	-0.17%
2022/10/05	1	360.00	2	366.00	363.00	-1	4,806	-0.02%
2022/10/04	15	348.43	9	347.39	352.50	6	4,766	0.13%
2022/10/03	3	334.33	2	338.00	334.00	1	4,749	0.02%
2022/09/30	1.1	333.08	1	334.00	345.50	0.1	4,790	0.00%
2022/09/29	1	351.00	0	0.00	347.00	1	4,738	0.02%
2022/09/28	7	377.43	1	363.00	360.00	6	4,660	0.13%
2022/09/27	0	0.00	1	401.00	399.50	-1	4,596	-0.02%
2022/09/26	5	407.10	4	399.00	399.00	1	4,564	0.02%
2022/09/23	0	0.00	1	426.00	425.50	-1	4,521	-0.02%
2022/09/19	0	0.00	2	419.00	414.50	-2	4,464	-0.04%
2022/09/16	4	426.38	4	428.25	425.00	0	4,449	0.00%
2022/09/15	1	434.50	2	432.25	429.00	-1	4,463	-0.02%
2022/09/14	6	423.83	5	422.30	425.00	1	4,477	0.02%
2022/09/12	0	0.00	4	444.13	439.00	-4	4,397	-0.09%
2022/09/08	9	451.32	4	440.75	439.00	5	4,366	0.11%
2022/09/07	3	449.17	6.1	445.98	451.50	-3.1	4,188	-0.07%
2022/09/06	9	448.62	15	449.50	442.00	-6	4,099	-0.15%
2022/09/05	13	439.08	4	438.75	440.00	9	3,934	0.23%
2022/09/02	3	451.50	13	450.85	451.00	-10	3,830	-0.26%
2022/09/01	12	452.87	4	447.13	440.50	8	3,708	0.22%
2022/08/31	10	443.60	9	444.67	449.00	1	3,572	0.03%
2022/08/30	6	435.42	9.1	428.62	434.50	-3.1	3,433	-0.09%
2022/08/29	2	409.25	6	410.50	410.00	-4	3,315	-0.12%
2022/08/26	1.1	426.10	2	425.25	426.50	-0.9	3,317	-0.03%
2022/08/25	1	405.00	0.1	407.00	405.00	0.9	3,240	0.03%
2022/08/23	1	408.00	1	409.00	407.50	0	3,270	0.00%
2022/08/17	2	412.25	1	412.50	414.50	1	3,237	0.03%
2022/08/16	4	415.00	4	421.00	408.50	0	3,186	0.00%
2022/08/15	5	429.60	6	425.08	423.00	-1	3,131	-0.03%
2022/08/11	9	424.83	7	427.49	427.00	2	2,985	0.07%
2022/08/10	2	388.30	3	401.57	414.00	-1	2,884	-0.04%
2022/08/09	4	390.38	8	392.75	391.00	-4	2,791	-0.14%
2022/08/08	16.1	395.68	12	395.75	391.00	4.1	2,779	0.15%
2022/08/05	4.1	392.62	2	394.50	397.00	2.1	2,725	0.08%
2022/08/04	3	378.83	4	372.88	373.50	-1	2,684	-0.04%
2022/08/03	4	383.75	4	381.25	378.00	0	2,660	0.00%
2022/08/02	2	383.50	0	0.00	385.50	2	2,640	0.08%
2022/08/01	1	390.00	1	391.00	391.00	0	2,626	0.00%
2022/07/29	4	398.50	4	399.00	394.50	0	2,625	0.00%
2022/07/28	4	378.75	0	0.00	389.50	4	2,563	0.16%
2022/07/27	0	0.00	1	403.00	402.00	-1	2,441	-0.04%
2022/07/26	1	410.00	1	420.00	406.50	0	2,408	0.00%
2022/07/22	0	0.00	2	423.00	412.50	-2	2,385	-0.08%
2022/07/21	7	425.29	1	430.00	434.50	6	2,349	0.26%
2022/07/20	3	434.67	2	429.50	429.00	1	2,299	0.04%
2022/07/19	0	0.00	1	445.50	439.00	-1	2,235	-0.04%
2022/07/18	2	444.75	2	445.75	450.50	0	2,207	0.00%
2022/07/15	8.2	440.31	5	436.40	446.00	3.2	2,127	0.15%
2022/07/14	0.1	406.00	0	0.00	420.00	0.1	2,000	0.01%
2022/07/13	2	407.00	2.1	411.42	407.00	-0.1	1,953	-0.01%
2022/07/12	4	397.63	7	396.79	403.00	-3	1,911	-0.16%
2022/07/11	3	405.17	3	401.33	402.00	0	1,893	0.00%
2022/07/08	14	412.64	12.2	415.26	408.00	1.8	1,853	0.10%
2022/07/07	9	395.94	11	397.68	400.00	-2	1,756	-0.11%
2022/07/06	3	372.67	2	372.00	370.00	1	1,676	0.06%
2022/07/05	2	368.25	2	369.75	368.00	0	1,628	0.00%
2022/07/01	1	353.00	1	361.00	342.50	0	1,590	0.00%
2022/06/30	1	357.50	1	354.01	366.50	0	1,566	0.00%
2022/06/29	0	0.00	2	351.25	363.00	-2	1,553	-0.13%
2022/06/28	1.1	351.24	1	344.50	348.50	0.1	1,542	0.00%
2022/06/27	0.1	363.39	1	360.50	362.50	-0.9	1,559	-0.06%
2022/06/24	0.1	356.75	1	359.00	350.50	-0.9	1,559	-0.06%
2022/06/23	3	345.50	2	344.25	346.00	1	1,553	0.06%
2022/06/22	3	361.83	1	362.50	356.50	2	1,513	0.13%
2022/06/20	1	391.50	0	0.00	378.00	1	1,456	0.07%
2022/06/16	3	403.17	2	418.00	401.50	1	1,430	0.07%
2022/06/15	3	409.50	4	409.88	406.50	-1	1,416	-0.07%
2022/06/14	2	404.50	3	412.17	404.50	-1	1,421	-0.07%
2022/06/10	2	415.00	1	416.00	417.50	1	1,415	0.07%
2022/06/08	1	422.49	1	418.00	415.00	0	1,403	0.00%
2022/06/07	0	417.00	0	0.00	418.00	0	1,396	0.00%
2022/06/06	0	430.00	0	0.00	422.00	0	1,385	0.00%
2022/06/01	1	414.00	0	0.00	413.00	1	1,382	0.07%
2022/05/25	3	370.50	4	365.50	370.50	-1	1,288	-0.08%
2022/05/20	1	366.00	1	359.50	360.50	0	1,312	0.00%
2022/05/18	1	356.00	1	354.00	356.50	0	1,296	0.00%
2022/05/17	1	350.00	0	0.00	352.50	1	1,293	0.08%
2022/05/04	1	382.00	0	0.00	382.50	1	1,241	0.08%
2022/04/29	1	380.00	0	0.00	379.00	1	1,324	0.08%
2022/04/25	0	0.00	1	384.00	384.00	-1	1,386	-0.07%
2022/04/21	0	0.00	1	416.00	417.50	-1	1,460	-0.07%
2022/04/19	0	0.00	3	419.50	419.50	-3	1,515	-0.20%
2022/04/18	3	419.00	0	0.00	413.50	3	1,544	0.19%
2022/04/15	1	418.00	1	425.00	418.00	0	1,573	0.00%
2022/04/14	1.1	449.45	1	451.00	449.00	0.1	1,673	0.01%
2022/03/31	7	456.14	6	454.83	455.50	1	1,978	0.05%
2022/03/30	1	461.50	2.3	453.13	461.50	-1.3	1,979	-0.06%
2022/03/28	1	423.50	1	428.00	424.50	0	1,994	0.00%
2022/03/24	0	0.00	5	435.00	447.50	-5	2,061	-0.24%
2022/03/23	1	440.00	0	0.00	443.50	1	2,078	0.05%
2022/03/17	1	434.00	11	432.64	435.50	-10	2,147	-0.47%
2022/03/16	1	408.00	0	0.00	413.00	1	2,158	0.05%
2022/03/15	1	414.00	0.1	411.00	406.50	1	2,229	0.04%
2022/03/11	1	426.50	0	0.00	425.00	1	2,311	0.04%
2022/03/08	1	425.50	2	426.00	416.00	-1	2,454	-0.04%
2022/02/24	0.3	443.00	1.3	437.38	438.50	-1	2,928	-0.03%
2022/02/23	1	457.50	2	454.75	458.00	-1	3,056	-0.03%
2022/02/22	6	465.92	1	461.00	460.50	5	3,168	0.16%
2022/02/11	0	0.00	3	491.33	494.00	-3	3,512	-0.09%
2022/02/10	3	487.17	0	0.00	484.00	3	3,520	0.09%
2022/02/07	0	0.00	0.2	472.00	475.00	-0.2	3,553	-0.01%
2022/01/24	3	488.50	3	472.50	488.50	0	3,613	0.00%
2022/01/21	3	467.00	4	480.00	467.00	-1	3,609	-0.03%
2022/01/20	0	0.00	1	482.50	484.50	-1	3,627	-0.03%
2022/01/19	3	487.00	3	490.00	487.00	0	3,697	0.00%
2022/01/17	1	494.50	0	0.00	496.00	1	3,733	0.03%
2022/01/14	15	503.43	6	503.33	500.00	9	3,714	0.24%
2022/01/13	0	0.00	3	533.67	528.00	-3	3,668	-0.08%
2022/01/12	2	528.00	0	0.00	540.00	2	3,662	0.05%
2022/01/11	3	545.33	3	551.33	549.00	0	3,663	0.00%
2022/01/10	2	541.50	2	540.50	560.00	0	3,648	0.00%
2022/01/07	8	565.50	6	564.17	542.00	2	3,628	0.06%
2022/01/06	8	576.00	8	570.00	584.00	0	3,520	0.00%
2022/01/05	5	572.60	6	567.00	572.00	-1	3,458	-0.03%
2022/01/04	2	558.00	1	557.00	559.00	1	3,404	0.03%
2022/01/03	1	542.00	1.1	544.18	548.00	-0.1	3,414	0.00%
2021/12/30	1	526.00	0	0.00	529.00	1	3,407	0.03%
2021/12/28	0	0.00	0	538.00	538.00	0	3,458	0.00%
2021/12/24	0	0.00	1	553.00	545.00	-1	3,558	-0.03%
2021/12/23	1	553.00	1	546.00	544.00	0	3,564	0.00%
2021/12/22	7	558.43	5	550.60	544.00	2	3,621	0.06%
2021/12/21	4.2	554.67	5	552.40	556.00	-0.8	3,610	-0.02%
2021/12/20	0.1	532.00	1	531.00	531.00	-0.9	3,553	-0.03%
2021/12/17	1	529.00	1	539.00	529.00	0	3,565	0.00%
2021/12/16	2	539.00	0	0.00	537.00	2	3,563	0.06%
2021/12/14	5	532.80	5	535.20	532.00	0	3,609	0.00%
2021/12/13	0	550.00	0	550.00	551.00	0	3,634	0.00%
2021/12/10	3	545.00	4	548.25	545.00	-1	3,659	-0.03%
2021/12/09	7.1	552.20	7	552.57	557.00	0.1	3,635	0.00%
2021/12/08	0	0.00	4	534.50	539.00	-4	3,561	-0.11%
2021/12/07	0	0.00	0	521.00	520.00	0	3,513	0.00%
2021/12/06	1	505.00	0	0.00	511.00	1	3,505	0.03%
2021/12/03	3	520.91	3	519.67	512.00	0	3,538	0.00%
2021/12/02	8	533.38	6.4	525.75	517.00	1.6	3,544	0.05%
2021/12/01	3	544.00	3	557.00	557.00	0	3,534	0.00%
2021/11/30	5	549.20	5	553.19	548.00	0	3,521	0.00%
2021/11/29	5	523.80	7	517.57	536.00	-2	3,468	-0.06%
2021/11/26	3	524.67	4.1	510.18	501.00	-1.1	3,450	-0.03%
2021/11/25	0	0.00	1	527.00	520.00	-1	3,382	-0.03%
2021/11/24	0	0.00	1.1	522.71	518.00	-1.1	3,344	-0.03%
2021/11/23	2	518.00	1	522.00	514.00	1	3,305	0.03%
2021/11/22	6	520.01	9.2	519.14	530.00	-3.2	3,247	-0.10%
2021/11/19	3	501.00	6.1	493.02	495.00	-3.1	3,109	-0.10%
2021/11/18	4	488.88	6.1	482.73	490.00	-2.1	3,002	-0.07%
2021/11/17	0	463.00	2	461.50	464.00	-2	2,894	-0.07%
2021/11/16	1.2	458.17	2	462.50	466.00	-0.8	2,881	-0.03%
2021/11/15	1	455.00	1.1	460.59	455.50	-0.1	2,862	0.00%
2021/11/12	5.2	446.89	5.1	446.90	448.00	0.1	2,833	0.00%
2021/11/11	2	423.00	0	0.00	418.50	2	2,747	0.07%
2021/11/10	2	430.48	3.6	430.63	429.50	-1.6	2,767	-0.06%
2021/11/09	1.1	418.05	0	0.00	420.50	1.1	2,768	0.04%
2021/11/05	2	421.50	1	420.00	421.50	1	2,861	0.03%
2021/11/04	2	416.50	0	0.00	416.50	2	2,873	0.07%
2021/11/02	2	459.00	2	451.04	434.00	0	2,841	0.00%
2021/11/01	1.1	437.36	0	0.00	444.50	1.1	2,769	0.04%
2021/10/29	1	437.50	1	434.50	427.50	0	2,741	0.00%
2021/10/28	1	442.00	2	432.25	427.00	-1	2,712	-0.04%
2021/10/27	4	432.26	3	431.33	440.00	1	2,667	0.04%
2021/10/26	2	410.25	5.1	412.05	420.00	-3.1	2,587	-0.12%
2021/10/25	2	396.43	1	391.00	393.00	1	2,500	0.04%
2021/10/22	2	388.25	0	0.00	388.00	2	2,517	0.08%
2021/10/21	1	392.00	0	0.00	391.00	1	2,518	0.04%
2021/10/20	3	392.17	3	392.67	391.50	0	2,501	0.00%
2021/10/19	0	0.00	0.1	396.00	399.00	-0.1	2,515	0.00%
2021/10/15	1	385.00	0	0.00	384.00	1	2,513	0.04%
2021/10/14	0	0.00	0.1	385.16	384.50	-0.1	2,529	0.00%
2021/10/13	11	386.18	10	381.00	380.50	1	2,536	0.04%
2021/10/12	2	379.50	2	375.50	392.00	0	2,520	0.00%
2021/10/08	3	398.00	2	396.00	386.00	1	2,490	0.04%
2021/10/07	2	407.50	4	409.13	413.00	-2	2,439	-0.08%
2021/10/06	6	394.33	6	391.92	398.00	0	2,436	0.00%
2021/10/05	0.2	387.50	0	0.00	389.00	0.2	2,429	0.01%
2021/10/04	1	390.06	0	0.00	383.00	1	2,471	0.04%
2021/09/30	0.1	410.99	0	0.00	412.00	0.1	2,476	0.00%
2021/09/29	5.5	410.39	3	413.50	404.50	2.5	2,493	0.10%
2021/09/28	1	442.00	0	0.00	431.00	1	2,523	0.04%
2021/09/24	0	0.00	1	457.00	454.00	-1	2,564	-0.04%
2021/09/23	0	451.50	0	0.00	446.50	0	2,583	0.00%
2021/09/22	2	442.75	1	450.00	452.50	1	2,616	0.04%
2021/09/17	2	456.75	1	456.00	464.50	1	2,630	0.04%
2021/09/16	5.1	464.00	5	450.20	450.00	0.1	2,773	0.00%
2021/09/15	4.1	465.59	0	0.00	460.00	4.1	2,780	0.15%
2021/09/10	1	505.00	1	504.00	504.00	0	2,808	0.00%
2021/09/06	0	0.00	2.3	547.00	524.00	-2.3	2,768	-0.08%
2021/09/03	2	536.00	2.1	524.67	526.00	-0.1	2,718	0.00%
2021/09/02	5	531.20	2.7	519.63	516.00	2.3	2,713	0.08%
2021/09/01	8	509.50	9.4	518.88	518.00	-1.4	2,674	-0.05%
2021/08/26	1	470.50	0	0.00	468.50	1	2,755	0.04%
2021/08/25	0	488.00	1	492.00	492.00	-1	2,777	-0.04%
2021/08/20	0	469.00	0	0.00	467.00	0	2,895	0.00%
2021/08/19	1.2	467.29	0.1	471.48	455.00	1.1	2,896	0.04%
2021/08/18	2.1	479.22	2	486.00	486.00	0.1	2,922	0.00%
2021/08/17	4.1	477.95	4	493.13	471.00	0.1	2,958	0.00%
2021/08/16	8	490.38	8	494.50	481.00	0	3,019	0.00%
2021/08/13	2	496.50	2	502.00	504.00	0	3,009	0.00%
2021/08/12	10.1	473.80	11	467.64	511.00	-0.9	3,027	-0.03%
2021/08/11	0.1	500.00	2	509.50	493.00	-1.9	2,977	-0.06%
2021/08/10	1	518.00	0	509.00	503.00	1	3,012	0.03%
2021/08/09	0	0.00	1.1	525.70	523.00	-1.1	3,046	-0.03%
2021/08/04	1	522.00	1	527.00	526.00	0	3,227	0.00%
2021/08/03	2	526.98	1.2	533.28	525.00	0.8	3,289	0.02%
2021/08/02	1	521.00	1	521.00	526.00	0	3,315	0.00%
2021/07/30	1	518.00	2	523.00	519.00	-1	3,344	-0.03%
2021/07/28	0.1	531.40	1	521.01	528.00	-0.9	3,444	-0.02%
2021/07/27	2	561.50	1	575.00	553.00	1	3,497	0.03%
2021/07/26	0	0.00	9	566.00	564.00	-9	3,555	-0.25%
2021/07/23	0	0.00	1.1	564.73	561.00	-1.1	3,647	-0.03%
2021/07/22	1	553.00	1.1	561.45	562.00	-0.1	3,753	0.00%
2021/07/21	2	544.01	1	552.00	542.00	1	3,788	0.03%
2021/07/20	11	559.73	1	562.00	543.00	10	3,916	0.26%
2021/07/19	1	572.00	0	0.00	568.00	1	3,916	0.03%
2021/07/16	0	0.00	1	571.00	578.00	-1	3,927	-0.03%
2021/07/15	1	568.00	6	577.17	567.00	-5	3,947	-0.13%
2021/07/14	1	562.00	1	567.00	563.00	0	3,947	0.00%
2021/07/13	0.1	573.00	0	0.00	564.00	0.1	3,982	0.00%
2021/07/12	5	569.60	5	570.20	568.00	0	4,169	0.00%
2021/07/09	11	575.64	4	578.50	570.00	7	4,325	0.16%
2021/07/08	4	612.75	4	613.50	600.00	0	4,275	0.00%
2021/07/07	2	587.50	2	598.49	598.00	0	4,193	0.00%
2021/07/06	3	591.67	2	590.50	590.00	1	4,171	0.02%
2021/07/05	8	604.63	10.1	597.21	598.00	-2.1	4,158	-0.05%
2021/07/02	4	578.50	3	566.00	583.00	1	4,079	0.02%
2021/07/01	1	555.98	1	568.00	550.00	0	4,034	0.00%
2021/06/30	1.3	567.40	2	565.50	564.00	-0.7	4,017	-0.02%
2021/06/29	2.1	577.46	2	586.00	572.00	0.1	3,991	0.00%
2021/06/25	2	576.50	4.1	578.64	588.00	-2.1	3,942	-0.05%
2021/06/24	2	535.00	2.1	535.59	546.00	-0.1	3,807	0.00%
2021/06/23	0	0.00	2	522.50	528.00	-2	3,744	-0.05%
2021/06/22	3.1	520.19	1	532.00	512.00	2.1	3,715	0.06%
2021/06/21	2.1	512.44	3	516.67	522.00	-1	3,696	-0.03%
2021/06/17	0.1	509.50	1	505.00	527.00	-0.9	3,644	-0.02%
2021/06/16	2	510.96	1	520.00	506.00	1	3,617	0.03%
2021/06/15	1	520.00	2	523.50	521.00	-1	3,607	-0.03%
2021/06/11	1	514.00	1	519.00	514.00	0	3,603	0.00%
2021/06/10	1.2	521.42	2	510.00	520.00	-0.8	3,583	-0.02%
2021/06/09	2	511.50	1	514.00	505.00	1	3,547	0.03%
2021/06/08	2	510.50	2.2	517.64	513.00	-0.2	3,537	-0.01%
2021/06/07	0	0.00	5	497.00	497.00	-5	3,468	-0.14%
2021/06/04	1.1	492.36	2.1	489.07	492.50	-1	3,465	-0.03%
2021/06/03	0	0.00	0.4	494.25	488.50	-0.4	3,490	-0.01%
2021/06/02	1	493.00	1	496.00	493.00	0	3,465	0.00%
2021/06/01	4	486.88	3.1	483.08	486.00	1	3,435	0.03%
2021/05/31	0	0.00	1	450.00	467.00	-1	3,376	-0.03%
2021/05/28	1.2	462.48	2	463.75	458.00	-0.8	3,384	-0.02%
2021/05/27	2.1	461.35	1	469.00	460.50	1.1	3,390	0.03%
2021/05/26	3	458.17	4	458.38	465.50	-1	3,402	-0.03%
2021/05/25	4.1	458.94	4	459.38	455.00	0.1	3,388	0.00%
2021/05/24	2	443.00	1.1	426.85	442.50	1	3,371	0.03%
2021/05/21	4	413.25	4	417.63	413.50	0	3,308	0.00%
2021/05/20	3	413.83	2	408.00	403.50	1	3,343	0.03%
2021/05/19	1	392.00	1	398.00	398.00	0	3,409	0.00%
2021/05/18	0.1	382.50	1	383.50	397.50	-1	3,424	-0.03%
2021/05/17	3	385.83	5	376.30	369.00	-2	3,416	-0.06%
2021/05/14	11	418.00	11	421.86	409.50	0	3,420	0.00%
2021/05/13	4	420.00	6	408.92	423.00	-2	3,401	-0.06%
2021/05/12	4.1	422.59	9	444.78	410.00	-5	3,509	-0.14%
2021/05/11	9	448.56	3	456.00	441.50	6	3,460	0.17%
2021/05/07	4.5	489.74	11	488.27	494.00	-6.5	3,442	-0.19%
2021/05/06	5.1	473.55	3	483.50	474.50	2.1	3,464	0.06%
2021/05/05	14.3	492.66	2	511.50	477.00	12.3	3,451	0.36%
2021/05/04	7.3	504.64	8	504.69	497.00	-0.7	3,442	-0.02%
2021/05/03	3.3	536.45	10.1	534.64	510.00	-6.7	3,473	-0.19%
2021/04/29	9.5	560.89	3.1	559.22	550.00	6.4	3,543	0.18%
2021/04/28	9.1	542.00	13.3	551.67	551.00	-4.1	3,500	-0.12%
2021/04/27	1	527.95	1	540.00	529.00	0	3,428	0.00%
2021/04/26	11.1	528.94	10	534.70	533.00	1.1	3,445	0.03%
2021/04/23	1.1	492.24	1.4	497.44	503.00	-0.4	3,376	-0.01%
2021/04/22	1	488.50	8	494.63	483.00	-7	3,441	-0.20%
2021/04/21	1	499.00	1.1	511.91	490.00	-0.1	3,461	0.00%
2021/04/20	2	516.50	3	511.67	511.00	-1	3,465	-0.03%
2021/04/19	7	531.43	2.1	525.00	515.00	5	3,530	0.14%
2021/04/16	8.2	534.35	6	535.00	520.00	2.2	3,617	0.06%
2021/04/15	3.1	517.05	6	508.58	525.00	-3	3,527	-0.08%
2021/04/14	2	482.00	1	486.00	477.50	1	3,408	0.03%
2021/04/13	0	0.00	0.1	479.98	477.00	-0.1	3,487	0.00%
2021/04/09	0	0.00	1	476.50	479.50	-1	3,529	-0.03%
2021/04/08	0.1	477.00	0	0.00	478.50	0.1	3,553	0.00%
2021/04/07	0	0.00	0.1	471.50	470.00	-0.1	3,550	0.00%
2021/04/06	2	476.50	0	0.00	473.00	2	3,566	0.06%
2021/04/01	3	484.00	3	482.17	480.00	0	3,569	0.00%
2021/03/31	4	491.00	3	483.33	484.00	1	3,573	0.03%
2021/03/30	2	491.25	1.1	490.14	489.00	1	3,573	0.03%
2021/03/29	1	482.00	1	482.00	481.00	0	3,566	0.00%
2021/03/25	0	0.00	0.3	470.00	467.00	-0.3	3,613	-0.01%
2021/03/19	1	476.00	0	0.00	474.00	1	3,829	0.03%
2021/03/18	0	482.50	0	0.00	479.00	0	3,852	0.00%
2021/03/15	0	480.50	0	0.00	479.00	0	3,963	0.00%
2021/03/10	0	486.50	0	0.00	485.00	0	4,117	0.00%
2021/03/08	1	481.00	1	490.00	480.50	0	4,184	0.00%
2021/03/04	2.1	482.38	0	0.00	487.50	2.1	4,400	0.05%
2021/03/03	1.1	484.36	1	496.00	498.50	0.1	4,661	0.00%
2021/03/02	1	481.00	0	0.00	483.00	1	4,671	0.02%
2021/02/24	1	520.00	4	496.13	496.00	-3	4,786	-0.06%
2021/02/19	5.1	510.85	4	516.50	510.00	1.1	4,871	0.02%
2021/02/18	3	492.00	2	494.50	496.50	1	4,805	0.02%
2021/02/17	0.1	476.00	0	0.00	482.00	0.1	4,817	0.00%
2021/02/05	0.1	490.50	2.1	481.93	477.00	-2	4,874	-0.04%
2021/02/04	1	509.00	0	0.00	497.50	1	4,900	0.02%
2021/02/03	4.1	520.41	1	507.00	503.00	3.1	4,883	0.06%
2021/02/01	0	0.00	1.1	490.55	491.50	-1.1	4,868	-0.02%
2021/01/29	0	0.00	0.1	481.50	482.00	-0.1	4,875	0.00%
2021/01/28	10	484.00	10	487.30	487.00	0	4,882	0.00%
2021/01/27	11	483.46	11	486.36	484.50	0	4,888	0.00%
2021/01/26	0.1	490.00	0	0.00	482.00	0.1	4,894	0.00%
2021/01/25	0.4	499.76	0	0.00	490.00	0.4	4,905	0.01%
2021/01/22	5.1	477.72	4.3	478.95	493.00	0.8	4,857	0.02%
2021/01/21	0	0.00	0.8	454.21	454.50	-0.8	4,766	-0.02%
2021/01/20	5	450.00	8.5	457.59	452.00	-3.5	4,759	-0.07%
2021/01/19	13	476.00	11.1	473.18	471.00	1.9	4,749	0.04%
2021/01/18	11.3	459.10	10	456.95	462.00	1.3	4,773	0.03%
2021/01/15	1.5	468.42	1	467.50	468.00	0.5	4,790	0.01%
2021/01/14	0.1	502.50	1.1	492.64	492.00	-1	4,791	-0.02%
2021/01/13	1.2	500.00	0	0.00	502.00	1.2	4,790	0.03%
2021/01/12	1	485.50	2.7	495.13	489.00	-1.7	4,789	-0.04%
2021/01/11	1.3	492.82	1	496.00	490.00	0.3	4,786	0.01%
2021/01/08	2.3	518.38	1	520.00	518.00	1.3	4,753	0.03%
2021/01/07	1.2	548.93	0	0.00	539.00	1.2	4,672	0.03%
2021/01/06	5.2	562.77	5	553.00	550.00	0.2	4,659	0.01%
2021/01/05	0	575.00	0	0.00	574.00	0	4,653	0.00%
2020/12/31	3	571.33	12.1	571.50	567.00	-9.1	4,877	-0.19%
2020/12/30	0	0.00	2	567.00	568.00	-2	4,875	-0.04%
2020/12/29	0.1	566.00	0	0.00	562.00	0.1	4,904	0.00%
2020/12/24	0	0.00	1	570.00	564.00	-1	4,982	-0.02%
2020/12/23	0	0.00	1	568.00	568.00	-1	5,008	-0.02%
2020/12/22	0.1	576.00	0	0.00	566.00	0.1	5,091	0.00%
2020/12/21	4	583.00	4	586.00	582.00	0	5,123	0.00%
2020/12/18	0	0.00	2	577.50	579.00	-2	5,128	-0.04%
2020/12/17	1.2	562.75	0	0.00	562.00	1.2	5,119	0.02%
2020/12/16	3.1	572.66	3	572.67	567.00	0.1	5,197	0.00%
2020/12/15	7.4	571.54	6	575.17	560.00	1.4	5,206	0.03%
2020/12/14	1	595.00	0	0.00	584.00	1	5,224	0.02%
2020/12/11	0.2	601.00	0	603.00	590.00	0.1	5,305	0.00%
2020/12/10	0.1	616.00	1	612.00	611.00	-1	5,279	-0.02%
2020/12/09	0.3	621.00	2	622.50	622.00	-1.8	5,346	-0.03%
2020/12/08	2.2	624.14	4	624.00	618.00	-1.8	5,412	-0.03%
2020/12/07	6.1	616.46	3	612.33	613.00	3.1	5,427	0.06%
2020/12/04	1	639.00	2	638.00	637.00	-1	5,424	-0.02%
2020/12/03	3.2	643.81	10	636.70	637.00	-6.9	5,489	-0.12%
2020/12/02	1	633.00	0	0.00	633.00	1	5,511	0.02%
2020/12/01	4	645.25	2	640.50	641.00	2	5,553	0.04%
2020/11/30	7	653.29	3	648.00	636.00	4	5,534	0.07%
2020/11/27	22	646.05	22	644.18	663.00	0	5,516	0.00%
2020/11/26	10	602.10	1	604.00	615.00	9	5,365	0.17%
2020/11/25	8	605.50	9	597.67	595.00	-1	5,445	-0.02%
2020/11/24	4	605.50	4	607.00	601.00	0	5,497	0.00%
2020/11/23	1	604.00	1	609.00	592.00	0	5,478	0.00%
2020/11/20	2	600.00	0	0.00	593.00	2	5,466	0.04%
2020/11/19	5	608.00	5	610.60	603.00	0	5,497	0.00%
2020/11/18	7	598.71	8.2	602.44	609.00	-1.2	5,527	-0.02%
2020/11/17	5	595.40	7	597.43	590.00	-2	5,517	-0.04%
2020/11/16	2	594.50	2	602.00	589.00	0	5,637	0.00%
2020/11/13	3	592.67	2	589.00	591.00	1	5,691	0.02%
2020/11/12	1	589.00	2	584.00	583.00	-1	5,756	-0.02%
2020/11/11	0	0.00	2	574.00	578.00	-2	5,725	-0.03%
2020/11/10	2.1	578.76	3	583.33	579.00	-0.9	5,836	-0.02%
2020/11/09	1	596.00	1	592.00	598.00	0	5,814	0.00%
2020/11/06	6	578.33	5	568.00	569.00	1	5,792	0.02%
2020/11/05	5	578.00	4	578.75	576.00	1	5,819	0.02%
2020/11/03	0	0.00	1	565.00	565.00	-1	6,090	-0.02%
2020/11/02	1	556.00	0	0.00	546.00	1	6,177	0.02%
2020/10/27	4	581.50	5.4	583.15	594.00	-1.4	6,374	-0.02%
2020/10/26	6	591.83	6	590.50	585.00	0	6,457	0.00%
2020/10/23	2	577.50	2	580.00	587.00	0	6,507	0.00%
2020/10/22	1	566.00	2	570.00	575.00	-1	6,670	-0.01%
2020/10/21	0	0.00	1	560.00	555.00	-1	6,800	-0.01%
2020/10/20	0.1	552.00	0	0.00	550.00	0.1	6,999	0.00%
2020/10/19	0.1	553.00	0.5	553.00	551.00	-0.4	7,198	-0.01%
2020/10/16	1.2	553.17	14.1	552.87	535.00	-12.9	7,283	-0.18%
2020/10/15	0.1	572.00	0	0.00	567.00	0.1	7,279	0.00%
2020/10/14	11	575.72	1	569.00	568.00	10	7,306	0.14%
2020/10/13	7.1	569.06	4	572.00	569.00	3.1	7,319	0.04%
2020/10/12	7.3	573.14	10	575.20	569.00	-2.7	7,342	-0.04%
2020/10/08	2	613.50	3	611.67	606.00	-1	7,296	-0.01%
2020/10/07	3	601.67	5	585.00	599.00	-2	7,291	-0.03%
2020/10/06	5	593.00	0	0.00	590.00	5	7,370	0.07%
2020/09/30	1.1	578.74	1	583.00	586.00	0.1	7,649	0.00%
2020/09/29	2.1	589.90	0	0.00	586.00	2.1	7,868	0.03%
2020/09/28	2.1	581.57	4	582.50	581.00	-1.9	7,979	-0.02%
2020/09/25	7	590.71	4	572.25	579.00	3	8,058	0.04%
2020/09/24	0.2	585.00	0	0.00	584.00	0.2	8,127	0.00%
2020/09/23	7.1	617.96	8	612.00	610.00	-1	8,220	-0.01%
2020/09/22	2	612.00	1	618.00	611.00	1	8,420	0.01%
2020/09/21	8.2	620.05	9	623.22	615.00	-0.9	8,551	-0.01%
2020/09/18	1	603.00	0	0.00	608.00	1	8,617	0.01%
2020/09/17	6.1	607.27	4	607.00	598.00	2.1	8,841	0.02%
2020/09/16	10	604.80	10	611.90	613.00	0	8,885	0.00%
2020/09/15	1.2	594.00	0	0.00	591.00	1.2	8,933	0.01%
2020/09/14	4.1	598.49	5	597.40	597.00	-1	9,134	-0.01%
2020/09/11	8.1	573.32	8	571.63	585.00	0.1	9,156	0.00%
2020/09/10	3.1	571.30	3	573.00	566.00	0.1	9,256	0.00%
2020/09/09	3	570.00	0	0.00	576.00	3	9,527	0.03%
2020/09/08	8.1	585.50	10	591.10	581.00	-2	9,557	-0.02%
2020/09/07	8.3	582.19	5	571.00	571.00	3.3	9,562	0.03%
2020/09/04	3.1	587.97	4	587.75	592.00	-0.9	9,598	-0.01%
2020/09/03	9.1	618.43	8	611.00	609.00	1.1	9,594	0.01%
2020/09/02	5	605.00	7	618.29	620.00	-2	9,637	-0.02%
2020/09/01	1	570.00	4	591.25	598.00	-3	9,674	-0.03%
2020/08/31	3.1	579.61	0	0.00	572.00	3.1	9,660	0.03%
2020/08/28	3.2	611.94	0	0.00	601.00	3.2	9,672	0.03%
2020/08/27	5.1	631.84	5	636.00	634.00	0.1	9,861	0.00%
2020/08/26	0.2	630.00	0	0.00	626.00	0.2	10,059	0.00%
2020/08/24	0.1	629.00	1	626.00	629.00	-0.9	10,108	-0.01%
2020/08/20	4.1	605.37	3	606.33	593.00	1.1	10,083	0.01%
2020/08/19	2	640.00	3	631.67	640.00	-1	9,977	-0.01%
2020/08/18	7	621.43	12	617.42	617.00	-5	9,929	-0.05%
2020/08/17	3	668.67	4	668.00	665.00	-1	9,841	-0.01%
2020/08/14	5	668.40	7	662.86	677.00	-2	9,837	-0.02%
2020/08/13	1	651.00	2	660.50	650.00	-1	9,788	-0.01%
2020/08/12	1	651.00	2	656.50	656.00	-1	9,829	-0.01%
2020/08/11	0	0.00	1	661.00	652.00	-1	9,880	-0.01%
2020/08/10	7	667.57	10	669.10	662.00	-3	9,942	-0.03%
2020/08/07	9.1	654.21	6	654.00	661.00	3.1	9,921	0.03%
2020/08/06	10	693.60	7	692.43	682.00	3	9,839	0.03%
2020/08/05	3	689.00	2	694.50	686.00	1	9,838	0.01%
2020/08/04	1	694.00	7.1	687.06	693.00	-6.1	9,891	-0.06%
2020/07/31	4	672.00	5	669.40	678.00	-1	9,994	-0.01%
2020/07/30	5.3	671.19	4	673.75	668.00	1.3	9,963	0.01%
2020/07/29	3	660.67	5	667.60	679.00	-2	9,928	-0.02%
2020/07/28	6	684.00	6	693.00	667.00	0	9,888	0.00%
2020/07/27	5	648.40	14	659.43	669.00	-9	9,824	-0.09%
2020/07/24	25	660.40	9	642.00	630.00	16	9,696	0.17%
2020/07/23	9	695.67	6	687.17	679.00	3	9,550	0.03%
2020/07/22	4	750.25	1.6	762.13	715.00	2.4	9,418	0.03%
2020/07/21	1	780.00	6	779.67	779.00	-5	9,337	-0.05%
2020/07/20	1	730.00	5	740.00	740.00	-4	9,347	-0.04%
2020/07/17	0	0.00	1	769.00	725.00	-1	9,421	-0.01%
2020/07/16	1	755.00	1	761.00	760.00	0	9,509	0.00%
2020/07/15	8	775.88	3	774.67	756.00	5	9,495	0.05%
2020/07/14	4	783.75	3	780.67	781.00	1	9,549	0.01%
2020/07/13	4	788.75	4	792.00	777.00	0	9,517	0.00%
2020/07/10	9	791.00	5	772.80	773.00	4	9,473	0.04%
2020/07/09	6.1	817.34	6	823.00	818.00	0.1	9,323	0.00%
2020/07/08	13	804.54	15	801.73	804.00	-2	9,208	-0.02%
2020/07/07	11	763.09	11	770.18	761.00	0	9,005	0.00%
2020/07/06	2	749.50	6	758.00	760.00	-4	9,093	-0.04%
2020/07/03	12	754.42	10	745.50	741.00	2	9,133	0.02%
2020/07/02	9	753.67	5	753.60	753.00	4	9,191	0.04%
2020/07/01	8.2	727.64	10	731.70	733.00	-1.9	9,239	-0.02%
2020/06/30	4	693.75	2	700.00	700.00	2	9,140	0.02%
2020/06/29	5	676.20	6	676.33	677.00	-1	9,160	-0.01%
2020/06/24	4	666.75	3	671.33	690.00	1	9,175	0.01%
2020/06/23	6	636.00	8	642.00	639.00	-2	9,166	-0.02%
2020/06/22	26	638.42	2	630.00	630.00	24	9,280	0.26%
2020/06/19	12	639.42	9	646.00	627.00	3	9,347	0.03%
2020/06/18	7	617.43	8	618.38	620.00	-1	9,180	-0.01%
2020/06/17	4	614.75	11	618.00	612.00	-7	9,294	-0.08%
2020/06/16	10	588.30	10	609.50	627.00	0	9,253	0.00%
2020/06/15	2	582.00	2	570.00	570.00	0	9,157	0.00%
2020/06/12	2	563.50	3	567.00	583.00	-1	9,291	-0.01%
2020/06/11	3	588.33	3	585.00	572.00	0	9,417	0.00%
2020/06/10	2	586.00	3	584.67	590.00	-1	9,442	-0.01%
2020/06/09	7	584.00	8	577.38	575.00	-1	9,519	-0.01%
2020/06/08	10	584.90	8	580.50	578.00	2	9,576	0.02%
2020/06/05	3	562.00	2	569.00	569.00	1	9,508	0.01%
2020/06/04	6	565.83	7	567.57	561.00	-1	9,544	-0.01%
2020/06/03	6	569.17	5	575.60	566.00	1	9,544	0.01%
2020/06/02	8	526.88	10	532.00	553.00	-2	9,336	-0.02%
2020/06/01	0	0.00	1	498.00	503.00	-1	9,186	-0.01%
2020/05/29	2	480.00	2	480.00	482.50	0	9,197	0.00%
2020/05/28	2	480.75	3	484.50	481.00	-1	9,267	-0.01%
2020/05/27	4	475.13	3	478.33	477.00	1	9,336	0.01%
2020/05/26	5	483.30	5	479.40	477.50	0	9,446	0.00%
2020/05/25	2	471.00	3	473.67	479.00	-1	9,547	-0.01%
2020/05/22	3	476.50	2	477.75	475.00	1	9,620	0.01%
2020/05/21	2	495.00	2	490.25	486.50	0	9,608	0.00%
2020/05/20	2	486.75	3	483.50	490.00	-1	9,650	-0.01%
2020/05/19	8	477.31	8	472.75	475.50	0	9,728	0.00%
2020/05/18	2	475.75	2	479.00	464.50	0	9,709	0.00%
2020/05/15	11	499.41	10	502.40	493.00	1	9,652	0.01%
2020/05/14	4	502.50	6	506.75	498.50	-2	9,603	-0.02%
2020/05/13	7	498.21	9	503.11	504.00	-2	9,530	-0.02%
2020/05/12	12	508.63	15	503.27	500.00	-3	9,510	-0.03%
2020/05/11	4	504.25	5	502.90	508.00	-1	9,533	-0.01%
2020/05/08	10	492.15	9	493.28	490.00	1	9,472	0.01%
2020/05/07	12	473.21	11	478.73	485.50	1	9,440	0.01%
2020/05/06	8	470.25	5	471.30	467.00	3	9,392	0.03%
2020/05/05	4	476.75	7	474.29	465.00	-3	9,437	-0.03%
2020/05/04	1	470.00	1	471.50	471.50	0	9,433	0.00%
2020/04/30	5	472.30	5	476.60	485.50	0	9,440	0.00%
2020/04/29	1	459.50	2	460.75	458.00	-1	9,384	-0.01%
2020/04/28	2	450.00	2	449.75	448.50	0	9,394	0.00%
2020/04/27	2	444.50	2	447.00	452.00	0	9,447	0.00%
2020/04/24	1	430.00	2	431.50	431.00	-1	9,442	-0.01%
2020/04/23	3	441.50	0	0.00	440.50	3	9,435	0.03%
2020/04/22	2	436.00	2	441.25	444.00	0	9,413	0.00%
2020/04/21	5	452.40	3	450.17	443.00	2	9,355	0.02%
2020/04/20	1	459.00	1	464.00	463.00	0	9,315	0.00%
2020/04/17	4	469.75	5	473.50	465.50	-1	9,337	-0.01%
2020/04/16	1	467.50	2	466.25	470.00	-1	9,371	-0.01%
2020/04/14	0	0.00	3	453.83	452.00	-3	9,522	-0.03%
2020/04/13	1	449.50	1	445.00	439.50	0	9,684	0.00%
2020/04/10	3	452.00	1	453.00	445.50	2	9,730	0.02%
2020/04/09	5	462.60	4	464.13	445.00	1	9,862	0.01%
2020/04/08	1	455.50	3	461.00	465.00	-2	9,795	-0.02%
2020/04/07	6	458.83	5	459.40	456.00	1	9,855	0.01%
2020/04/06	18	428.64	12	424.38	443.50	6	9,765	0.06%
2020/04/01	4	411.50	11	407.00	414.50	-7	9,592	-0.07%
2020/03/31	2	407.75	4	412.88	413.00	-2	9,512	-0.02%
2020/03/30	9	399.83	9	395.56	403.50	0	9,362	0.00%
2020/03/27	13	420.92	12	417.88	410.00	1	9,307	0.01%
2020/03/26	9	400.00	8	408.00	419.50	1	9,148	0.01%
2020/03/25	18	398.64	17	399.91	403.00	1	9,014	0.01%
2020/03/24	2	362.00	2	370.50	371.00	0	9,013	0.00%
2020/03/23	4	326.88	5	329.30	337.50	-1	9,182	-0.01%
2020/03/20	5	317.90	3	320.00	327.00	2	9,121	0.02%
2020/03/19	2	299.25	2	316.25	297.50	0	9,194	0.00%
2020/03/18	15	355.07	16	354.84	330.50	-1	9,186	-0.01%
2020/03/17	4	364.88	4	349.13	345.50	0	9,132	0.00%
2020/03/16	3	396.50	1	408.00	373.50	2	9,172	0.02%
2020/03/13	5	396.20	3	396.50	415.00	2	9,244	0.02%
2020/03/12	1.9	432.50	0	0.00	432.00	1.9	9,254	0.02%
2020/03/11	2	499.30	2	479.25	480.00	0	9,150	0.00%
2020/03/10	0.1	495.50	1	483.50	493.50	-1	9,218	-0.01%
2020/03/09	0	0.00	1	490.00	490.00	-1	9,106	-0.01%
2020/03/06	2	515.00	2	517.00	515.00	0	9,014	0.00%
2020/03/05	2	526.50	1	532.00	528.00	1	9,002	0.01%
2020/03/04	0	0.00	2	499.25	521.00	-2	8,965	-0.02%
2020/03/03	4	507.75	3	507.33	507.00	1	8,905	0.01%
2020/03/02	3	497.17	1	503.00	489.50	2	8,856	0.02%
2020/02/27	0	0.00	1	505.00	505.00	-1	8,719	-0.01%
2020/02/26	2	541.00	1	531.00	534.00	1	8,612	0.01%
2020/02/24	1	542.00	1	546.00	551.00	0	8,518	0.00%
2020/02/20	2	541.50	3	549.00	547.00	-1	8,498	-0.01%
2020/02/18	0	0.00	1	524.00	518.00	-1	8,380	-0.01%
2020/02/13	1	550.00	0	0.00	537.00	1	8,490	0.01%
2020/02/12	3	545.33	2	547.00	547.00	1	8,550	0.01%
2020/02/11	2	530.00	1	531.00	531.00	1	8,481	0.01%
2020/02/07	4	517.75	4	523.75	518.00	0	8,532	0.00%
2020/02/06	2	532.50	1	538.00	538.00	1	8,622	0.01%
2020/02/05	0	0.00	2	540.00	520.00	-2	8,553	-0.02%
2020/02/04	3	538.00	2	541.50	535.00	1	8,490	0.01%
2020/02/03	1	535.00	3	509.33	538.00	-2	8,476	-0.02%
2020/01/31	18	544.17	19	539.74	536.00	-1	8,364	-0.01%
2020/01/30	1.1	557.36	8	537.38	531.00	-6.9	8,370	-0.08%
2020/01/20	7	586.00	9	589.67	590.00	-2	8,304	-0.02%
2020/01/17	1	583.00	4	578.50	572.00	-3	8,278	-0.04%
2020/01/16	1	589.00	1	577.00	589.00	0	8,323	0.00%
2020/01/15	2	576.50	1	575.00	573.00	1	8,315	0.01%
2020/01/14	3	584.33	15	586.87	590.00	-12	8,322	-0.14%
2020/01/13	1	598.00	2	593.50	584.00	-1	8,284	-0.01%
2020/01/10	3	614.67	2	613.00	601.00	1	8,273	0.01%
2020/01/09	7	596.57	4	592.00	608.00	3	8,201	0.04%
2020/01/08	3	566.33	2	565.00	572.00	1	8,170	0.01%
2020/01/07	12.8	560.69	17	547.88	561.00	-4.2	8,197	-0.05%
2020/01/03	4.1	599.87	2	581.00	579.00	2.1	8,316	0.03%
2020/01/02	6	599.67	0	0.00	605.00	6	8,251	0.07%
2019/12/31	9	574.78	2	571.50	587.00	7	8,285	0.08%
2019/12/30	9	558.67	3.7	554.43	552.00	5.3	8,230	0.06%
2019/12/26	1	540.00	2	534.50	540.00	-1	8,795	-0.01%
2019/12/25	1	529.00	0	0.00	533.00	1	8,951	0.01%
2019/12/24	1	544.00	0	0.00	531.00	1	8,969	0.01%
2019/12/23	0	0.00	1.1	528.81	539.00	-1.1	8,897	-0.01%
2019/12/20	3	527.67	4	528.50	522.00	-1	8,849	-0.01%
2019/12/19	6	539.17	9	527.44	526.00	-3	8,823	-0.03%
2019/12/18	2	538.00	3	534.00	537.00	-1	8,791	-0.01%
2019/12/16	0	0.00	2	514.50	522.00	-2	8,600	-0.02%
2019/12/13	1	488.00	4	483.13	497.50	-3	8,505	-0.04%
2019/12/12	11	478.68	28.1	479.25	479.50	-17.1	8,352	-0.20%
2019/12/11	37	467.65	39	468.67	474.50	-2	8,276	-0.02%
2019/12/10	3	442.67	5	447.10	452.50	-2	8,191	-0.02%
2019/12/09	6	433.17	5	433.40	440.00	1	8,232	0.01%
2019/12/06	2	421.00	4	418.38	419.50	-2	8,427	-0.02%
2019/12/05	13	418.23	10	419.05	415.50	3	8,534	0.04%
2019/12/04	1	404.00	1	400.00	401.00	0	8,612	0.00%
2019/12/03	2	404.50	2	408.50	404.50	0	8,778	0.00%
2019/12/02	1	411.00	1	402.00	406.00	0	8,878	0.00%
2019/11/29	2	407.50	5.5	409.93	408.00	-3.5	8,957	-0.04%
2019/11/28	7	410.57	5	410.40	408.00	2	8,974	0.02%
2019/11/27	3	417.67	4	418.50	418.00	-1	9,088	-0.01%
2019/11/26	2	409.25	3	410.50	409.00	-1	9,124	-0.01%
2019/11/22	2	406.00	3	408.83	405.00	-1	9,313	-0.01%
2019/11/21	3	400.33	4	405.00	413.50	-1	9,357	-0.01%
2019/11/20	2	405.25	0	0.00	402.00	2	9,295	0.02%
2019/11/19	0	0.00	4	416.50	421.50	-4	9,361	-0.04%
2019/11/14	11	430.14	9	420.72	418.00	2	9,708	0.02%
2019/11/13	2	418.75	2	428.50	420.00	0	9,685	0.00%
2019/11/12	2	421.00	4	420.50	425.00	-2	9,814	-0.02%
2019/11/11	8	420.81	6	420.08	417.00	2	9,980	0.02%
2019/11/08	5	446.90	3	440.50	440.50	2	10,042	0.02%
2019/11/07	3	451.17	3	444.33	443.00	0	10,167	0.00%
2019/11/06	6	460.42	2	455.25	455.00	4	10,477	0.04%
2019/11/05	1	473.00	2	466.50	466.50	-1	10,484	-0.01%
2019/11/04	1	455.00	2	453.75	448.00	-1	10,535	-0.01%
2019/11/01	3	447.67	0	0.00	447.00	3	10,629	0.03%
2019/10/31	1	447.00	1	453.00	440.00	0	10,851	0.00%
2019/10/30	0	0.00	2	442.50	439.50	-2	10,941	-0.02%
2019/10/29	2	439.75	8	445.69	441.00	-6	11,084	-0.05%
2019/10/28	3	449.67	1	451.00	450.00	2	11,166	0.02%
2019/10/25	5	451.30	3	447.00	446.00	2	11,207	0.02%
2019/10/24	4	453.00	4	450.88	455.00	0	11,237	0.00%
2019/10/23	5	443.50	6	438.67	444.50	-1	11,255	-0.01%
2019/10/22	2	443.50	2	445.50	443.00	0	11,226	0.00%
2019/10/21	1	450.00	1	448.50	448.50	0	11,230	0.00%
2019/10/18	7	451.00	4	446.25	445.50	3	11,225	0.03%
2019/10/17	3	451.33	4.1	454.74	458.00	-1.1	11,276	-0.01%
2019/10/16	2	455.00	2	447.00	447.00	0	11,358	0.00%
2019/10/15	5	454.50	4	453.25	456.00	1	11,372	0.01%
2019/10/14	5	465.40	4	460.13	456.50	1	11,351	0.01%
2019/10/09	21	472.10	17	472.24	459.50	4	11,378	0.04%
2019/10/08	9	485.94	8.3	486.72	487.50	0.7	11,335	0.01%
2019/10/07	15	490.00	14	486.11	482.00	1	11,456	0.01%
2019/10/04	17	481.18	21	479.83	481.50	-4	11,430	-0.03%
2019/10/03	14	486.39	19	485.55	485.50	-5	11,549	-0.04%
2019/10/02	22	460.48	14	460.93	483.50	8	11,389	0.07%
2019/10/01	8	434.94	8	436.63	441.00	0	11,125	0.00%
2019/09/27	4	415.75	2	422.00	421.50	2	11,076	0.02%
2019/09/26	10	426.90	0	0.00	420.00	10	11,184	0.09%
2019/09/25	3	421.00	3	421.00	421.50	0	11,333	0.00%
2019/09/24	4	429.13	3	426.67	428.00	1	11,426	0.01%
2019/09/23	11	435.23	5	432.80	428.00	6	11,580	0.05%
2019/09/19	4	421.25	4	424.38	418.00	0	11,912	0.00%
2019/09/18	0	0.00	2	426.00	425.50	-2	11,968	-0.02%
2019/09/17	0	0.00	1	418.50	416.00	-1	12,003	-0.01%
2019/09/16	8	425.50	10	423.90	424.00	-2	12,175	-0.02%
2019/09/12	3	433.00	2	428.25	427.00	1	12,253	0.01%
2019/09/11	9	427.56	12	425.88	432.00	-3	12,379	-0.02%
2019/09/10	8	432.63	3	424.67	417.00	5	12,268	0.04%
2019/09/09	4	450.63	4	451.50	453.00	0	12,079	0.00%
2019/09/06	5	441.80	5	445.10	449.00	0	12,043	0.00%
2019/09/05	7	439.36	10	442.35	439.50	-3	12,006	-0.02%
2019/09/04	2	432.00	2	432.25	435.00	0	12,055	0.00%
2019/09/02	0	0.00	1	425.00	425.00	-1	12,332	-0.01%
2019/08/30	2	412.75	4	418.88	414.00	-2	12,454	-0.02%
2019/08/28	7	382.36	10	391.45	404.50	-3	12,637	-0.02%
2019/08/27	2	388.50	3	388.50	383.00	-1	12,693	-0.01%
2019/08/26	5	385.10	4	383.25	383.50	1	13,044	0.01%
2019/08/23	11	400.32	13	400.54	399.50	-2	13,162	-0.02%
2019/08/22	10	405.00	11	405.59	404.00	-1	13,306	-0.01%
2019/08/21	28	395.71	21	394.02	396.50	7	13,355	0.05%
2019/08/20	6	407.08	7	407.29	404.00	-1	13,423	-0.01%
2019/08/19	4	406.25	1	410.50	405.00	3	13,734	0.02%
2019/08/16	3	410.67	2	413.50	409.50	1	13,853	0.01%
2019/08/15	25	411.70	0	0.00	410.00	25	13,996	0.18%
2019/08/14	7	435.07	25	431.02	419.00	-18	14,092	-0.13%
2019/08/13	13	426.92	12	434.25	422.00	1	14,105	0.01%
2019/08/12	10	450.55	9	450.39	442.50	1	14,194	0.01%
2019/08/08	7	441.71	6	443.25	444.00	1	14,186	0.01%
2019/08/07	6	418.00	5	423.60	413.00	1	13,990	0.01%
2019/08/06	5	398.30	5	408.20	422.50	0	14,126	0.00%
2019/08/05	4	417.50	6	420.25	418.00	-2	14,113	-0.01%
2019/08/02	7	420.71	6	424.25	417.00	1	14,186	0.01%
2019/08/01	2	420.00	0	0.00	439.00	2	14,170	0.01%
2019/07/31	0	0.00	4	423.13	427.50	-4	14,146	-0.03%
2019/07/30	4	422.13	1	413.50	417.00	3	14,191	0.02%
2019/07/29	62	430.00	63	432.49	430.00	-1	14,216	-0.01%
2019/07/26	1	427.00	3	426.00	425.00	-2	14,306	-0.01%
2019/07/25	4	427.25	4	422.00	420.00	0	14,297	0.00%
2019/07/24	1	419.00	3	418.33	416.50	-2	14,255	-0.01%
2019/07/23	0	0.00	2	415.00	410.00	-2	14,406	-0.01%
2019/07/19	3	412.17	0	0.00	419.00	3	14,463	0.02%
2019/07/18	4	417.25	1	409.50	404.00	3	14,359	0.02%
2019/07/17	8	428.63	6	425.92	424.00	2	14,271	0.01%
2019/07/16	5	438.60	3	437.83	431.00	2	14,222	0.01%
2019/07/15	2	428.50	6	436.25	438.00	-4	14,271	-0.03%
2019/07/12	4	427.25	3	429.83	430.50	1	14,440	0.01%
2019/07/11	7	445.79	7	443.64	435.00	0	14,510	0.00%
2019/07/10	0	0.00	7	435.79	440.00	-7	14,392	-0.05%
2019/07/09	10	436.20	14	429.43	425.50	-4	14,305	-0.03%
2019/07/08	8	439.75	9	440.94	442.50	-1	14,198	-0.01%
2019/07/05	2	430.75	2	432.25	436.00	0	14,144	0.00%
2019/07/04	8	431.56	9	431.78	428.00	-1	14,114	-0.01%
2019/07/03	2	429.50	1	433.50	428.00	1	14,084	0.01%
2019/07/02	6	439.50	5	440.00	439.00	1	14,111	0.01%
2019/07/01	2	439.25	5	439.00	445.00	-3	13,994	-0.02%
2019/06/28	11	400.27	10	404.25	407.00	1	14,038	0.01%
2019/06/27	20	403.35	21	404.74	399.00	-1	14,040	-0.01%
2019/06/26	21	378.19	5	379.80	383.00	16	13,818	0.12%
2019/06/25	12	384.38	13	378.23	375.50	-1	13,687	-0.01%
2019/06/24	3	383.67	10	392.80	395.50	-7	13,564	-0.05%
2019/06/21	14	392.68	7	389.64	385.50	7	13,535	0.05%
2019/06/20	3	385.50	2	389.00	386.50	1	13,384	0.01%
2019/06/19	9	372.78	16	378.00	382.00	-7	13,304	-0.05%
2019/06/18	2	361.75	2	357.00	357.00	0	13,075	0.00%
2019/06/17	8	362.56	6	359.92	363.00	2	13,025	0.02%
2019/06/14	3	353.17	2	350.00	350.00	1	12,957	0.01%
2019/06/13	5	348.70	5	352.50	354.50	0	12,918	0.00%
2019/06/12	7	351.29	5	354.90	352.00	2	12,870	0.02%
2019/06/11	40	350.44	57	343.68	353.00	-17	12,828	-0.13%
2019/06/10	5	316.40	7	320.21	321.00	-2	12,610	-0.02%
2019/06/06	10	303.70	9	309.94	312.50	1	12,634	0.01%
2019/06/05	9	310.22	6	313.58	310.00	3	12,544	0.02%
2019/06/04	1	310.50	4	317.50	308.00	-3	12,469	-0.02%
2019/06/03	15	312.70	11	314.91	314.50	4	12,393	0.03%
2019/05/31	90	321.58	94	307.90	320.00	-4	12,296	-0.03%
2019/05/30	9	300.17	7	301.00	295.00	2	12,216	0.02%
2019/05/29	9	296.00	14	299.07	306.50	-5	12,179	-0.04%
2019/05/28	9	306.94	11	303.82	301.00	-2	12,141	-0.02%
2019/05/27	10	306.40	11	304.91	310.00	-1	12,116	-0.01%
2019/05/24	8	340.19	12	320.04	309.50	-4	12,074	-0.03%
2019/05/23	44	342.93	76	339.57	343.50	-32	11,726	-0.27%
2019/05/22	42	367.70	10	365.05	351.50	32	11,635	0.28%
2019/05/21	3	356.33	4	353.13	371.00	-1	11,701	-0.01%
2019/05/20	5	347.20	11	341.32	342.50	-6	11,708	-0.05%
2019/05/17	11	360.45	15	366.83	343.50	-4	11,578	-0.03%
2019/05/16	6	371.75	31	369.44	371.50	-25	11,340	-0.22%
2019/05/15	14	372.93	16	378.72	375.00	-2	11,183	-0.02%
2019/05/14	7	336.64	11	359.91	368.00	-4	11,043	-0.04%
2019/05/13	4	371.50	3	364.00	360.00	1	10,827	0.01%
2019/05/10	74	392.35	75	397.90	392.50	-1	10,680	-0.01%
2019/05/09	9	397.44	8	404.13	395.00	1	10,605	0.01%
2019/05/08	5	410.00	3	411.83	416.50	2	10,432	0.02%
2019/05/07	11	416.27	12	414.21	418.50	-1	10,340	-0.01%
2019/05/06	58	422.12	17	422.71	399.00	41	10,218	0.40%
2019/05/03	4	413.13	8	416.38	432.50	-4	10,071	-0.04%
2019/05/02	12	402.21	3	397.83	395.50	9	9,918	0.09%
2019/04/30	1	399.00	16	395.16	395.50	-15	9,967	-0.15%
2019/04/29	3	402.50	1	393.50	401.00	2	10,102	0.02%
2019/04/26	16	404.66	20	391.68	388.50	-4	10,081	-0.04%
2019/04/25	0	0.00	0.1	414.00	410.50	-0.1	9,987	0.00%
2019/04/24	3	418.67	0	0.00	415.00	3	9,953	0.03%
2019/04/23	5	428.00	7	423.00	415.00	-2	9,934	-0.02%
2019/04/22	6	449.25	3	442.33	423.00	3	9,873	0.03%
2019/04/19	5	469.60	4	471.38	470.00	1	9,900	0.01%
2019/04/18	17	487.85	11	491.36	480.00	6	9,813	0.06%
2019/04/17	20	476.15	13	480.23	493.00	7	9,625	0.07%
2019/04/16	6	448.33	1	443.00	448.50	5	9,360	0.05%
2019/04/15	2.1	444.76	4	445.00	442.50	-1.9	9,311	-0.02%
2019/04/12	2	440.75	6	446.42	433.50	-4	9,320	-0.04%
2019/04/10	9	449.00	0	0.00	442.00	9	9,196	0.10%
2019/04/09	4	435.63	4	444.50	453.00	0	9,104	0.00%
2019/04/08	7	427.50	7	429.93	435.00	0	9,014	0.00%
2019/04/02	19	399.18	18	404.64	409.00	1	8,873	0.01%
2019/04/01	14	387.32	13	391.15	396.50	1	8,692	0.01%
2019/03/29	5	346.80	8	347.56	360.50	-3	8,477	-0.04%
2019/03/28	6	335.25	3	330.17	328.00	3	8,490	0.04%
2019/03/27	3	339.00	3	338.67	336.00	0	8,476	0.00%
2019/03/26	6	338.25	9	340.06	342.00	-3	8,481	-0.04%
2019/03/25	1	324.00	0	0.00	325.00	1	8,393	0.01%
2019/03/22	3	345.00	2	348.25	338.00	1	8,321	0.01%
2019/03/21	1	345.50	2	347.50	348.50	-1	8,258	-0.01%
2019/03/20	3	347.33	2	350.00	344.00	1	8,210	0.01%
2019/03/19	2	345.75	4	346.75	353.00	-2	8,154	-0.02%
2019/03/18	11	357.09	4	349.75	345.00	7	8,078	0.09%
2019/03/15	2	351.25	1	354.00	353.00	1	8,067	0.01%
2019/03/14	9	341.56	22	341.82	351.50	-13	7,993	-0.16%
2019/03/13	19	333.50	23	331.63	335.00	-4	7,894	-0.05%
2019/03/12	26	329.87	13	332.19	329.50	13	7,842	0.17%
2019/03/11	10	312.65	8	316.50	319.00	2	7,746	0.03%
2019/03/08	0	0.00	1	308.50	314.00	-1	7,795	-0.01%
2019/03/07	10	319.95	7	313.00	317.00	3	7,748	0.04%
2019/03/06	49	328.18	54	327.40	330.00	-5	7,777	-0.06%
2019/03/05	8	317.50	9	323.61	324.50	-1	7,768	-0.01%
2019/03/04	3	321.17	5	321.50	310.00	-2	7,597	-0.03%
2019/02/27	23	316.48	26	307.77	320.00	-3	7,506	-0.04%
2019/02/26	69.1	312.74	67	313.60	310.00	2.1	7,458	0.03%
2019/02/25	23	306.83	16	309.91	316.50	7	7,531	0.09%
2019/02/22	2	286.00	1	288.00	288.00	1	7,291	0.01%
2019/02/21	9	282.22	8	285.19	286.00	1	7,272	0.01%
2019/02/20	15	282.13	12	283.79	282.50	3	7,163	0.04%
2019/02/19	8	256.94	9	264.78	273.00	-1	6,942	-0.01%
2019/02/18	0	0.00	1	236.00	248.50	-1	6,742	-0.01%
2019/02/15	2	230.25	1	235.50	226.00	1	6,734	0.01%
2019/02/13	1	246.00	2	247.00	237.00	-1	6,941	-0.01%
2019/02/12	42	238.77	43	241.84	241.00	-1	7,012	-0.01%
2019/02/11	5	233.00	7	236.29	241.00	-2	7,180	-0.03%
2019/01/30	4	232.25	3	234.50	226.00	1	7,493	0.01%
2019/01/29	1	225.50	0	0.00	225.50	1	7,628	0.01%
2019/01/28	2	221.75	2	222.75	222.00	0	7,698	0.00%
2019/01/24	1	213.50	1	217.50	213.50	0	7,971	0.00%
2019/01/23	2	214.75	2	216.50	218.50	0	8,048	0.00%
2019/01/22	2	216.75	2	218.50	217.00	0	8,133	0.00%
2019/01/21	1	225.00	1	214.50	215.00	0	8,151	0.00%
2019/01/18	0	0.00	6	210.58	217.50	-6	8,066	-0.07%
2019/01/17	5	207.50	0	0.00	198.00	5	8,045	0.06%
2019/01/15	32	200.00	37	198.07	201.00	-5	8,231	-0.06%
2019/01/14	0	0.00	2	195.50	197.00	-2	8,349	-0.02%
2019/01/11	12	199.17	6	197.75	194.00	6	8,486	0.07%
2019/01/10	5	190.50	10	194.10	194.50	-5	8,483	-0.06%
2019/01/09	5	190.00	0	0.00	190.00	5	8,462	0.06%
2018/12/26	1	194.50	1	189.00	184.00	0	8,743	0.00%
2018/12/25	1	184.00	1	186.50	193.00	0	8,815	0.00%
2018/12/21	1	196.00	0	0.00	201.50	1	8,795	0.01%
2018/12/20	0	0.00	2	207.00	203.50	-2	8,721	-0.02%
2018/12/19	2	207.50	1	208.50	206.50	1	8,732	0.01%
2018/12/18	1	204.00	0	0.00	204.00	1	8,736	0.01%
2018/12/13	6	204.17	9	202.61	202.50	-3	8,922	-0.03%
2018/12/12	0	0.00	1	205.00	205.00	-1	8,982	-0.01%
2018/12/11	3	199.50	2	201.00	198.50	1	9,006	0.01%
2018/12/10	1	198.00	0	0.00	196.00	1	9,045	0.01%
2018/12/07	3	203.67	0	0.00	204.00	3	9,048	0.03%
2018/12/05	0	0.00	1	217.00	218.00	-1	9,033	-0.01%
2018/12/04	0	0.00	1	229.50	225.00	-1	9,052	-0.01%
2018/12/03	6	232.92	11	232.64	239.50	-5	8,971	-0.06%
2018/11/30	20	217.05	17	217.94	218.50	3	8,906	0.03%
2018/11/29	4	220.00	4	219.25	211.50	0	8,816	0.00%
2018/11/28	8	213.00	15	209.60	211.50	-7	8,686	-0.08%
2018/11/27	17	204.24	18	208.03	207.00	-1	8,602	-0.01%
2018/11/26	24	200.52	19	199.58	200.00	5	8,479	0.06%
2018/11/23	15	207.10	22	198.14	196.00	-7	8,421	-0.08%
2018/11/22	30	210.18	21	212.29	207.50	9	8,323	0.11%
2018/11/21	1	191.00	0	0.00	199.50	1	8,129	0.01%
2018/11/20	0	0.00	10	195.00	195.00	-10	8,130	-0.12%
2018/11/19	0	0.00	1	194.50	198.00	-1	8,108	-0.01%
2018/11/16	67	196.61	54	197.00	192.50	13	8,102	0.16%
2018/11/14	42	193.50	42	194.50	191.00	0	8,017	0.00%
2018/11/13	3	184.33	4	191.38	193.50	-1	7,972	-0.01%
2018/11/12	13	201.15	10	199.90	198.00	3	7,923	0.04%
2018/11/09	11	208.77	11	205.86	209.50	0	7,860	0.00%
2018/11/08	2	219.25	2	215.75	210.00	0	7,800	0.00%
2018/11/07	12	202.33	27	207.24	216.00	-15	7,692	-0.20%
2018/11/06	18	216.81	5	223.20	196.50	13	7,419	0.18%
2018/11/05	4	219.88	5	218.30	218.00	-1	7,174	-0.01%
2018/11/02	23	224.39	20	223.08	220.00	3	7,164	0.04%
2018/11/01	2	214.25	2	213.75	220.00	0	6,992	0.00%
2018/10/31	4	202.75	2	204.50	200.00	2	6,914	0.03%
2018/10/30	2	207.00	3	202.50	197.00	-1	6,872	-0.01%
2018/10/29	3	207.50	4	205.63	209.50	-1	6,826	-0.01%
2018/10/26	4	212.88	3	213.17	208.50	1	6,785	0.01%
2018/10/25	5	209.60	5	210.40	208.00	0	6,721	0.00%
2018/10/24	3	223.17	6	227.33	225.00	-3	6,621	-0.05%
2018/10/23	2	225.50	2	221.00	220.00	0	6,546	0.00%
2018/10/22	3	227.00	2	232.50	224.50	1	6,494	0.02%
2018/10/19	6	212.42	8	217.56	233.00	-2	6,403	-0.03%
2018/10/18	3	224.00	6	223.00	222.00	-3	6,255	-0.05%
2018/10/17	2	240.25	3	237.83	234.50	-1	6,209	-0.02%
2018/10/16	12	237.67	6	238.25	231.50	6	6,267	0.10%
2018/10/15	11	233.95	11	236.00	239.00	0	6,285	0.00%
2018/10/12	2	239.50	2	241.00	232.00	0	6,295	0.00%
2018/10/11	2	233.25	4	236.75	229.50	-2	6,254	-0.03%
2018/10/09	2	241.75	2	250.00	255.00	0	6,277	0.00%
2018/10/08	2	259.00	2	262.00	253.50	0	6,215	0.00%
2018/10/05	6	269.08	4	269.00	263.00	2	6,247	0.03%
2018/10/04	1	283.00	1	282.00	287.50	0	6,207	0.00%
2018/10/03	2	292.25	0	0.00	285.50	2	6,163	0.03%
2018/10/02	5	323.10	4	322.75	317.00	1	6,120	0.02%
2018/09/28	2	323.00	2	322.75	317.00	0	6,263	0.00%
2018/09/26	0	0.00	2	318.50	323.00	-2	6,242	-0.03%
2018/09/25	4	312.63	1	312.00	312.00	3	6,229	0.05%
2018/09/21	0	0.00	1	293.50	300.00	-1	6,230	-0.02%
2018/09/20	2	303.50	2	305.00	306.50	0	6,185	0.00%
2018/09/19	1	316.00	3	315.50	306.50	-2	6,282	-0.03%
2018/09/18	2	316.00	0	0.00	313.00	2	6,336	0.03%
2018/09/14	3	337.00	0	0.00	338.00	3	6,328	0.05%
2018/09/13	0	0.00	1	331.00	329.50	-1	6,324	-0.02%
2018/09/12	1	355.50	0	0.00	346.50	1	6,318	0.02%
2018/09/11	0	0.00	20	344.75	357.00	-20	6,439	-0.31%
2018/09/10	4	345.25	5	344.20	336.00	-1	6,425	-0.02%
2018/09/07	1	371.00	1	372.00	369.00	0	6,475	0.00%
2018/09/06	3	367.67	0	0.00	384.00	3	6,530	0.05%
2018/09/04	0	0.00	1	380.00	383.50	-1	6,736	-0.01%
2018/09/03	0	0.00	3	368.00	366.00	-3	6,890	-0.04%
2018/08/30	1	405.00	1	407.50	400.00	0	6,931	0.00%
2018/08/29	1	407.50	2	408.25	410.50	-1	7,033	-0.01%
2018/08/28	11	413.41	9	415.28	412.50	2	7,129	0.03%
2018/08/27	7	400.43	11	399.09	405.00	-4	7,237	-0.06%
2018/08/24	1	383.00	1	379.50	393.00	0	7,304	0.00%
2018/08/23	2	392.50	5	391.60	388.00	-3	7,422	-0.04%
2018/08/22	5	390.80	4	389.63	387.00	1	7,499	0.01%
2018/08/21	7	391.36	3	391.83	395.00	4	7,592	0.05%
2018/08/20	6	374.25	8	374.63	376.00	-2	7,701	-0.03%
2018/08/17	6	390.25	2	386.00	381.50	4	7,808	0.05%
2018/08/16	7	381.07	9	384.44	384.00	-2	8,003	-0.02%
2018/08/15	2	365.00	2	366.75	379.00	0	8,127	0.00%
2018/08/14	2	369.00	1	359.50	375.00	1	8,380	0.01%
2018/08/13	17	377.71	17	372.79	371.50	0	8,466	0.00%
2018/08/10	12	409.04	10	403.50	403.50	2	8,407	0.02%
2018/08/09	15.1	405.02	6	407.92	412.00	9.1	8,436	0.11%
2018/08/08	16	442.44	14	432.86	414.50	2	8,373	0.02%
2018/08/07	5	432.40	6	438.17	440.00	-1	8,350	-0.01%
2018/08/06	18	422.33	18.4	427.35	426.50	-0.4	8,471	-0.01%
2018/08/03	13	438.88	3	447.83	439.50	10	8,485	0.12%
2018/08/02	3	453.50	3	444.00	441.50	0	8,454	0.00%
2018/08/01	2	479.00	6	480.00	471.50	-4	8,453	-0.05%
2018/07/31	2	483.00	0	0.00	483.50	2	8,453	0.02%
2018/07/30	4	492.50	0	0.00	476.50	4	8,615	0.05%
2018/07/27	1	477.50	2	482.50	488.00	-1	8,694	-0.01%
2018/07/26	1	475.50	0	0.00	475.50	1	8,716	0.01%
2018/07/25	0	0.00	1	477.00	481.00	-1	8,765	-0.01%
2018/07/24	1	460.50	1	471.50	482.50	0	8,867	0.00%
2018/07/23	3	479.17	6	470.50	472.50	-3	8,844	-0.03%
2018/07/20	8	496.19	7	499.50	498.00	1	8,845	0.01%
2018/07/19	2	489.50	2	490.75	486.00	0	8,780	0.00%
2018/07/18	2	483.00	1	491.50	480.00	1	8,807	0.01%
2018/07/17	3	502.00	2	502.00	491.50	1	8,803	0.01%
2018/07/16	7	515.86	6	513.67	496.00	1	8,821	0.01%
2018/07/13	10	513.10	7.2	515.69	515.00	2.8	8,829	0.03%
2018/07/12	2	478.75	2	479.50	493.00	0	8,948	0.00%
2018/07/11	1	495.00	1	485.00	468.00	0	9,132	0.00%
2018/07/10	0	0.00	1	465.00	483.00	-1	9,265	-0.01%
2018/07/09	1	468.00	3	467.67	441.00	-2	9,371	-0.02%
2018/07/06	10	456.75	5	457.10	460.00	5	9,430	0.05%
2018/07/05	3	471.00	2	455.25	427.50	1	9,529	0.01%
2018/07/04	2	469.75	1	468.00	474.50	1	9,617	0.01%
2018/07/03	1	476.50	1	480.00	459.00	0	9,590	0.00%
2018/07/02	3	479.33	2	474.25	471.50	1	9,602	0.01%
2018/06/29	1	460.50	2	463.50	478.50	-1	9,542	-0.01%
2018/06/28	4	469.63	4	475.00	453.50	0	9,468	0.00%
2018/06/27	5	483.00	7	492.57	464.50	-2	9,363	-0.02%
2018/06/26	4	472.00	5	469.80	487.00	-1	9,445	-0.01%
2018/06/25	1	480.00	1	484.50	480.50	0	9,483	0.00%
2018/06/22	6	497.08	5	502.40	490.00	1	9,561	0.01%
2018/06/21	2	531.50	4	529.00	518.00	-2	9,698	-0.02%
2018/06/20	15	533.93	13	535.62	531.00	2	9,699	0.02%
2018/06/19	1	532.00	1.1	536.40	530.00	-0.1	9,747	0.00%
2018/06/15	5	546.00	7	555.43	555.00	-2	9,803	-0.02%
2018/06/14	1	538.00	1	523.00	530.00	0	9,680	0.00%
2018/06/13	12	529.75	10	534.20	554.00	2	9,603	0.02%
2018/06/12	2	502.50	7	502.93	512.00	-5	9,598	-0.05%
2018/06/11	4	481.75	5	482.80	488.00	-1	9,538	-0.01%
2018/06/08	7	474.29	3	474.67	458.50	4	9,340	0.04%
2018/06/07	1	475.00	1	468.00	469.00	0	9,285	0.00%
2018/06/06	6	475.83	6	479.83	470.50	0	9,237	0.00%
2018/06/05	0	0.00	1	463.00	477.50	-1	9,155	-0.01%
2018/06/04	12	477.46	14	474.36	458.00	-2	9,031	-0.02%
2018/06/01	7	458.14	5	462.90	468.00	2	8,903	0.02%
2018/05/31	1	456.50	3	461.83	448.00	-2	8,808	-0.02%
2018/05/30	4	447.75	3	447.50	458.00	1	8,669	0.01%
2018/05/29	5	445.80	28	447.63	436.00	-23	8,553	-0.27%
2018/05/28	6	471.58	24	472.63	452.00	-18	8,438	-0.21%
2018/05/25	26	461.54	12	459.29	455.00	14	8,313	0.17%
2018/05/24	17	451.97	16	449.94	462.00	1	8,131	0.01%
2018/05/23	33	439.06	14	436.14	430.50	19	7,872	0.24%
2018/05/22	8	417.44	22	422.32	426.00	-14	7,649	-0.18%
2018/05/21	1	381.00	9	380.61	396.00	-8	7,341	-0.11%
2018/05/18	5	367.40	2	366.50	360.00	3	7,160	0.04%
2018/05/17	2	372.00	6	373.33	366.00	-4	7,199	-0.06%
2018/05/16	3	372.17	1	373.00	369.50	2	7,201	0.03%
2018/05/15	2	372.50	0	0.00	372.00	2	7,211	0.03%
2018/05/14	3	373.17	5	376.10	381.00	-2	7,210	-0.03%
2018/05/11	4	374.25	2	381.25	371.00	2	7,062	0.03%
2018/05/10	1	379.50	1	372.50	372.50	0	7,012	0.00%
2018/05/09	2	376.75	1	372.50	373.00	1	7,094	0.01%
2018/05/08	1	363.00	0	0.00	363.00	1	6,987	0.01%
2018/05/07	8	373.13	16	382.94	371.00	-8	6,920	-0.12%
2018/05/04	2	362.00	6	353.42	362.00	-4	6,744	-0.06%
2018/05/03	2	344.75	8	336.38	332.50	-6	6,614	-0.09%
2018/05/02	4	356.63	2	351.25	343.00	2	6,615	0.03%
2018/04/30	5	344.40	2	330.50	352.00	3	6,551	0.05%
2018/04/27	3	328.33	3	331.50	330.00	0	6,451	0.00%
2018/04/26	3	330.67	1	340.00	323.50	2	6,430	0.03%
2018/04/25	1	355.00	2	359.25	352.50	-1	6,328	-0.02%
2018/04/24	4	362.63	1	359.00	351.00	3	6,296	0.05%
2018/04/23	0	0.00	12	362.50	351.00	-12	6,216	-0.19%
2018/04/20	2	374.75	6	378.08	368.00	-4	6,189	-0.06%
2018/04/19	1	384.50	6	388.25	388.00	-5	6,190	-0.08%
2018/04/18	12	389.38	7	390.79	384.50	5	6,269	0.08%
2018/04/17	17	411.82	44	415.22	388.00	-27	6,043	-0.45%
2018/04/16	18	391.25	14	381.64	407.00	4	5,798	0.07%
2018/04/13	14	360.79	18	360.78	370.00	-4	5,742	-0.07%
2018/04/12	6	347.58	16	347.78	350.00	-10	5,665	-0.18%
2018/04/11	23	344.67	13	345.38	340.50	10	5,593	0.18%
2018/04/10	16	336.47	12	321.08	339.50	4	5,379	0.07%
2018/04/09	0	0.00	5	309.60	309.00	-5	5,261	-0.10%
2018/04/03	10	295.55	3	294.00	309.00	7	5,425	0.13%
2018/04/02	6	306.17	5	309.00	300.50	1	5,461	0.02%
2018/03/31	5	308.50	6	311.00	308.50	-1	5,527	-0.02%
2018/03/30	7	304.93	7	308.07	308.00	0	5,568	0.00%
2018/03/29	11	317.50	15	316.77	303.50	-4	5,660	-0.07%
2018/03/28	9	303.22	8	303.63	307.00	1	5,612	0.02%
2018/03/27	7	306.57	9	307.17	300.50	-2	5,526	-0.04%
2018/03/26	4	298.75	11	294.86	301.00	-7	5,436	-0.13%
2018/03/23	5	267.50	5	271.80	285.00	0	5,268	0.00%
2018/03/22	24	284.19	12	284.71	280.00	12	5,330	0.23%
2018/03/21	4	268.38	7	270.79	274.00	-3	5,272	-0.06%
2018/03/20	3	254.00	0	0.00	249.50	3	5,218	0.06%
2018/03/19	1	259.00	1	259.00	257.50	0	5,274	0.00%
2018/03/16	3	264.67	0	0.00	260.50	3	5,304	0.06%
2018/03/15	1	249.00	5	256.30	260.50	-4	5,203	-0.08%
2018/03/14	0	0.00	1	235.00	237.00	-1	5,197	-0.02%
2018/03/12	1	229.50	2	231.25	229.50	-1	5,504	-0.02%
2018/03/09	15	236.73	14	231.00	230.00	1	5,698	0.02%
2018/03/08	1	224.00	0	0.00	226.50	1	5,782	0.02%
2018/03/07	1	226.50	15	229.00	223.00	-14	5,948	-0.24%
2018/02/27	2	250.25	2	246.00	244.00	0	6,529	0.00%
2018/02/26	0	0.00	1	241.50	239.00	-1	6,533	-0.02%
2018/02/23	0	0.00	3	249.00	242.00	-3	6,767	-0.04%
2018/02/21	3	243.00	0	0.00	238.50	3	7,089	0.04%
2018/02/08	1	236.50	1	240.00	236.50	0	7,170	0.00%
2018/02/06	1	247.50	2	251.00	247.50	-1	7,300	-0.01%
2018/02/02	6	290.17	4	291.38	284.50	2	7,362	0.03%
2018/02/01	1	294.00	0	0.00	290.00	1	7,417	0.01%
2018/01/29	3	281.50	3	279.00	279.00	0	7,566	0.00%
2018/01/26	0	0.00	1	274.00	274.00	-1	7,700	-0.01%
2018/01/25	6	284.58	5	280.80	277.00	1	7,813	0.01%
2018/01/23	2	288.50	0	0.00	276.00	2	8,115	0.02%
2018/01/22	2	282.00	2	283.75	282.00	0	8,217	0.00%
2018/01/15	1	284.00	1	299.00	284.00	0	8,859	0.00%
2018/01/12	19	299.34	7	290.93	294.00	12	8,879	0.14%
2018/01/11	3	279.67	14	280.29	281.00	-11	8,829	-0.12%
2018/01/10	3	284.00	8	280.56	280.00	-5	9,134	-0.05%
2018/01/09	7	289.00	4	289.00	284.00	3	9,232	0.03%
2018/01/08	2	283.00	0	0.00	285.00	2	9,126	0.02%
2018/01/05	10	276.50	13	274.31	274.50	-3	9,065	-0.03%
2018/01/04	5	279.10	5	275.30	280.50	0	9,107	0.00%
2018/01/03	2	280.50	1	275.50	275.50	1	9,168	0.01%
2018/01/02	17	278.76	17	268.85	280.00	0	9,165	0.00%