玉晶光 (3406)-凱基-中山券商分點個股進出

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
424.5
漲跌
▼3.0
漲幅
-0.70%
成交量
1,184張
產業
上市光電類股
1030人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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	大量交易提示
2024/04/26	1.1	429.43	0	0.00	424.50	1.1	2,251	0.05%
2024/04/25	0	431.50	0	0.00	427.50	0	2,251	0.00%
2024/04/24	0	0.00	0	432.00	433.50	0	2,248	0.00%
2024/04/23	0	0.00	0	422.50	420.00	0	2,268	0.00%
2024/04/22	0	0.00	2	418.50	415.00	-2	2,293	-0.09%
2024/04/19	0	0.00	0	436.00	424.00	0	2,292	0.00%
2024/04/16	0	440.50	0	0.00	442.00	0	2,295	0.00%
2024/04/15	1	463.00	1	467.00	458.50	0	2,307	0.00%
2024/04/12	11	480.18	0	0.00	472.00	11	2,314	0.48%
2024/04/11	1	470.50	2	471.00	472.50	-1	2,328	-0.04%
2024/04/10	0	0.00	0	480.50	479.00	0	2,341	0.00%
2024/04/09	12	478.54	0	480.00	477.00	12	2,356	0.51%
2024/04/08	1	470.00	0	0.00	468.50	1	2,340	0.04%
2024/04/02	0	0.00	0	486.00	484.50	0	2,324	0.00%
2024/04/01	1	486.00	0	0.00	489.50	1	2,317	0.04%
2024/03/29	1	490.77	1	495.00	496.00	0	2,294	0.00%
2024/03/28	0	0.00	11	506.36	509.00	-11	2,262	-0.49%
2024/03/27	1	492.00	2.7	501.93	505.00	-1.7	2,234	-0.08%
2024/03/26	7	508.01	3	505.53	499.00	4	2,166	0.18%
2024/03/25	1	484.08	4.1	488.33	493.00	-3.1	2,049	-0.15%
2024/03/22	1	478.50	2	474.53	482.50	-1	2,013	-0.05%
2024/03/21	5	471.50	2.1	470.12	476.00	2.9	1,981	0.15%
2024/03/20	2	455.27	5.1	450.45	462.50	-3	1,906	-0.16%
2024/03/19	1	424.50	3	422.50	423.00	-2	1,900	-0.11%
2024/03/18	0	0.00	1.1	426.00	428.00	-1.1	1,948	-0.05%
2024/03/15	0	0.00	1.2	418.22	417.50	-1.2	1,956	-0.06%
2024/03/14	0	0.00	1.1	412.53	418.50	-1.1	1,927	-0.06%
2024/03/12	1.1	410.81	1	410.50	408.50	0.1	1,846	0.00%
2024/03/11	0	399.57	0	0.00	398.00	0	1,843	0.00%
2024/03/08	1.1	399.95	0	0.00	400.00	1.1	1,856	0.06%
2024/03/07	0	404.23	0	0.00	401.50	0	1,835	0.00%
2024/03/06	0.1	413.47	1	412.00	409.50	-0.9	1,837	-0.05%
2024/03/05	0	414.24	14	412.64	412.00	-14	1,847	-0.76%
2024/03/01	0	0.00	0	429.56	426.00	0	1,876	0.00%
2024/02/29	0	421.50	0.1	422.00	423.50	-0.1	1,899	0.00%
2024/02/27	0	427.00	0	426.00	427.00	0	1,906	0.00%
2024/02/26	0	420.46	1.1	426.09	429.00	-1.1	1,939	-0.06%
2024/02/23	0	416.00	1	409.50	409.50	-1	1,926	-0.05%
2024/02/22	0	414.00	0.1	415.50	415.00	-0.1	1,962	0.00%
2024/02/21	3	413.01	4	413.00	411.50	-1	1,991	-0.05%
2024/02/20	0	420.00	0	0.00	411.00	0	1,988	0.00%
2024/02/19	0.1	418.00	2.1	420.58	420.00	-2	1,947	-0.10%
2024/02/16	0	0.00	1	407.00	409.00	-1	1,924	-0.05%
2024/02/15	0	0.00	0	405.00	407.00	0	1,964	0.00%
2024/02/05	1	390.50	34	391.57	392.50	-33	1,947	-1.69%
2024/02/02	0.1	396.06	1	397.00	393.50	-0.9	1,941	-0.05%
2024/02/01	1	394.00	0	0.00	395.00	1	1,941	0.05%
2024/01/25	0	403.50	0	0.00	402.00	0	2,006	0.00%
2024/01/24	2	412.23	0.1	415.50	406.50	1.9	1,988	0.10%
2024/01/23	1	425.00	4	422.50	423.00	-3	1,957	-0.15%
2024/01/19	0	0.00	2	401.50	403.50	-2	1,878	-0.11%
2024/01/17	0.1	399.00	0	0.00	398.50	0.1	1,874	0.00%
2024/01/16	2	402.00	0	0.00	401.00	2	1,845	0.11%
2024/01/12	0.2	400.50	52	397.47	397.00	-51.8	1,819	-2.85%
2024/01/10	2	393.50	0	0.00	393.00	2	1,815	0.11%
2024/01/09	1	391.50	0	0.00	390.00	1	1,817	0.06%
2024/01/08	0	0.00	3	400.17	396.00	-3	1,796	-0.17%
2024/01/05	1.1	402.46	2	403.00	401.50	-0.9	1,794	-0.05%
2024/01/04	5	419.00	0	0.00	420.50	5	1,776	0.28%
2024/01/03	1	423.00	0	0.00	421.50	1	1,778	0.06%
2023/12/29	2	415.75	8	416.75	420.50	-6	1,771	-0.34%
2023/12/28	0	0.00	2	414.50	407.50	-2	1,760	-0.11%
2023/12/27	0.1	410.50	0	0.00	410.00	0.1	1,754	0.01%
2023/12/26	1.1	413.82	2	413.25	411.00	-0.9	1,749	-0.05%
2023/12/25	1.1	408.07	3	414.00	407.50	-2	1,753	-0.11%
2023/12/22	2	406.00	0	0.00	405.00	2	1,745	0.11%
2023/12/21	0	406.00	0	0.00	406.50	0	1,734	0.00%
2023/12/20	3	409.01	1	412.00	409.50	2	1,745	0.12%
2023/12/19	2.1	424.27	3	415.50	412.50	-0.9	1,744	-0.05%
2023/12/18	0.1	420.07	8	420.00	421.50	-7.9	1,749	-0.45%
2023/12/15	0.1	424.00	2	427.25	428.00	-1.9	1,753	-0.11%
2023/12/14	3	427.50	7	430.93	428.00	-4	1,762	-0.23%
2023/12/13	1.1	411.70	4	412.13	415.00	-2.9	1,682	-0.17%
2023/12/08	2	395.00	0	0.00	395.00	2	1,616	0.12%
2023/12/07	1	396.00	0	0.00	393.50	1	1,621	0.06%
2023/12/06	1	393.00	0	0.00	393.00	1	1,630	0.06%
2023/12/05	1.1	396.55	1	388.00	397.00	0.1	1,660	0.01%
2023/11/30	0	0.00	0	402.00	400.00	0	1,664	0.00%
2023/11/29	1	403.00	1	406.50	406.50	0	1,662	0.00%
2023/11/28	5	406.20	5	401.61	403.00	0	1,630	0.00%
2023/11/27	3	409.67	1	410.00	401.50	2	1,604	0.12%
2023/11/24	5	403.10	4	401.50	401.50	1	1,579	0.06%
2023/11/23	3	403.00	6.3	400.10	400.00	-3.3	1,582	-0.21%
2023/11/22	2	387.50	0.1	390.00	394.00	1.9	1,519	0.13%
2023/11/21	0	0.00	1	400.00	396.50	-1	1,473	-0.07%
2023/11/20	4	393.75	1	393.00	396.50	3	1,436	0.21%
2023/11/17	0	386.50	0	0.00	387.50	0	1,404	0.00%
2023/11/16	0.1	384.00	1	383.50	383.50	-1	1,399	-0.07%
2023/11/15	1	382.50	1	383.50	382.50	0	1,401	0.00%
2023/11/14	5.1	382.91	1	384.50	383.50	4.1	1,388	0.29%
2023/11/13	0	0.00	0	391.00	392.00	0	1,353	0.00%
2023/11/10	0	0.00	1	391.00	385.50	-1	1,358	-0.07%
2023/11/09	2.1	388.27	2	389.99	390.00	0	1,360	0.00%
2023/11/08	4	376.89	2	381.00	384.00	2	1,376	0.15%
2023/11/07	0	0.00	1.1	392.00	392.00	-1.1	1,326	-0.08%
2023/11/06	0	391.00	0	0.00	390.50	0	1,338	0.00%
2023/11/03	0	387.83	0	0.00	386.00	0	1,348	0.00%
2023/11/01	1	384.00	1	386.00	385.50	0	1,382	0.00%
2023/10/31	2.1	384.17	0	0.00	380.50	2.1	1,423	0.15%
2023/10/26	1	378.00	11	381.91	377.00	-10	1,497	-0.67%
2023/10/23	3.1	382.48	0	0.00	380.00	3.1	1,517	0.20%
2023/10/20	0	0.00	1.1	382.00	383.50	-1.1	1,526	-0.07%
2023/10/19	8	382.75	0	0.00	383.50	8	1,544	0.52%
2023/10/18	0	0.00	0	378.50	375.50	0	1,546	0.00%
2023/10/16	0	382.50	0	0.00	383.50	0	1,571	0.00%
2023/10/13	1	395.50	0	0.00	389.00	1	1,579	0.06%
2023/10/12	4	394.00	7	390.72	395.00	-3	1,585	-0.19%
2023/10/11	1	386.00	0	386.00	385.50	1	1,611	0.06%
2023/10/06	0.1	386.00	0	0.00	386.00	0.1	1,618	0.01%
2023/10/05	1	382.00	1	382.50	385.00	0	1,644	0.00%
2023/10/04	0	367.50	2	376.00	376.00	-2	1,682	-0.12%
2023/10/03	0.1	374.00	0	0.00	372.50	0.1	1,789	0.01%
2023/09/28	2	367.25	0	0.00	368.00	2	1,979	0.10%
2023/09/27	1	369.50	0	0.00	369.50	1	2,004	0.05%
2023/09/26	1.1	375.18	0	0.00	375.00	1.1	2,019	0.05%
2023/09/25	0	0.00	0	377.00	382.00	0	2,033	0.00%
2023/09/22	0	371.50	0	0.00	374.00	0	2,017	0.00%
2023/09/20	0	0.00	1	383.50	379.50	-1	1,975	-0.05%
2023/09/19	10	401.65	10	394.50	386.50	0	1,967	0.00%
2023/09/18	52	403.32	56	397.46	394.50	-4	1,956	-0.21%
2023/09/15	0	0.00	9	388.17	388.50	-9	1,904	-0.47%
2023/09/14	0	0.00	2	391.25	391.50	-2	1,901	-0.11%
2023/09/13	3	380.00	2	381.50	379.00	1	1,892	0.05%
2023/09/12	0	387.00	16	388.94	388.00	-16	1,897	-0.84%
2023/09/11	1	390.00	15	385.50	383.50	-14	1,911	-0.73%
2023/09/08	1	391.00	2	399.25	390.00	-1	1,919	-0.05%
2023/09/07	2	390.75	0	0.00	391.00	2	1,899	0.11%
2023/09/01	0	0.00	2	383.75	383.50	-2	1,961	-0.10%
2023/08/31	2	383.00	0	0.00	383.00	2	2,121	0.09%
2023/08/28	0	0.00	1	376.00	377.50	-1	2,288	-0.04%
2023/08/25	1	372.00	0	0.00	371.50	1	2,319	0.04%
2023/08/24	0	376.00	0	0.00	377.00	0	2,383	0.00%
2023/08/18	0	372.00	0	0.00	371.00	0	2,436	0.00%
2023/08/15	0	0.00	2	367.75	363.50	-2	2,455	-0.08%
2023/08/14	1	365.57	0	0.00	365.50	1	2,485	0.04%
2023/08/10	1	392.43	1	386.00	384.50	0	2,540	0.00%
2023/08/09	0	0.00	1	395.50	395.50	-1	2,530	-0.04%
2023/08/08	2	394.25	0	0.00	389.00	2	2,519	0.08%
2023/08/07	1	385.00	1	383.50	383.00	0	2,489	0.00%
2023/08/04	1	390.50	1	392.00	390.00	0	2,466	0.00%
2023/08/02	2	407.00	4.1	405.53	406.50	-2.1	2,430	-0.09%
2023/08/01	1	397.01	2	398.00	402.00	-1	2,387	-0.04%
2023/07/31	2	395.02	1	398.00	392.50	1	2,352	0.04%
2023/07/27	0	0.00	2	390.25	390.50	-2	2,354	-0.08%
2023/07/26	179	395.18	1	397.00	395.00	178	2,348	7.58%	大買/鉅額交易
2023/07/25	2	397.00	6	397.00	395.50	-4	2,339	-0.17%
2023/07/24	3	396.51	1	392.50	392.50	2	2,342	0.09%
2023/07/21	0	390.50	0	0.00	391.50	0	2,337	0.00%
2023/07/20	1	397.00	4	399.75	397.00	-3	2,339	-0.13%
2023/07/19	2	401.50	2	404.25	403.00	0	2,321	0.00%
2023/07/18	1	401.52	1	404.50	397.00	0	2,320	0.00%
2023/07/17	10	403.10	0	0.00	401.50	10	2,313	0.43%
2023/07/14	18.2	403.72	3	403.50	403.00	15.2	2,300	0.66%
2023/07/13	1	419.04	17	420.18	414.00	-16	2,248	-0.71%
2023/07/12	3	423.34	1	424.00	417.50	2	2,242	0.09%
2023/07/11	3	418.35	3	421.83	426.00	0	2,216	0.00%
2023/07/10	25	419.10	5.1	422.40	420.50	20	2,188	0.91%
2023/07/07	3.2	408.58	5	412.30	415.00	-1.8	2,097	-0.09%
2023/07/06	5	413.90	1	420.00	406.50	4	2,017	0.20%
2023/07/05	3	405.00	2	407.75	403.00	1	1,904	0.05%
2023/07/04	1	403.00	3	401.67	404.50	-2	1,877	-0.11%
2023/07/03	0	0.00	1	399.50	399.50	-1	1,871	-0.05%
2023/06/30	0.1	396.50	0	0.00	396.00	0.1	1,887	0.00%
2023/06/29	1	396.50	1	399.50	397.00	0	1,897	0.00%
2023/06/28	1	395.50	4	397.25	395.50	-3	1,902	-0.16%
2023/06/27	2	394.25	1	394.50	394.50	1	1,916	0.05%
2023/06/26	0	0.00	4	396.88	399.50	-4	1,925	-0.21%
2023/06/21	1	391.51	1	392.50	389.50	0	1,964	0.00%
2023/06/20	2	395.75	0	0.00	394.50	2	1,976	0.10%
2023/06/19	1	398.50	1.1	396.77	398.50	-0.1	1,988	-0.01%
2023/06/16	0.1	399.00	3	400.17	397.50	-3	1,993	-0.15%
2023/06/15	6	397.25	4	399.63	397.50	2	1,975	0.10%
2023/06/14	1	401.00	0	0.00	401.00	1	1,967	0.05%
2023/06/13	7	399.43	0	0.00	397.00	7	1,969	0.36%
2023/06/12	0	399.00	1	399.50	398.50	-1	1,987	-0.05%
2023/06/09	2	399.00	7	396.71	399.00	-5	1,979	-0.25%
2023/06/08	5.1	388.03	7	388.36	387.50	-1.9	1,948	-0.10%
2023/06/07	1	392.00	1	392.00	389.50	0	1,958	0.00%
2023/06/06	23.2	393.22	2	391.00	388.00	21.2	1,946	1.09%
2023/06/05	1	420.50	7	419.64	421.50	-6	1,844	-0.33%
2023/06/02	13	404.23	1	402.50	400.50	12	1,810	0.66%
2023/06/01	1	417.50	3	413.67	406.00	-2	1,913	-0.10%
2023/05/31	0	0.00	3.2	410.13	408.00	-3.2	1,902	-0.17%
2023/05/30	2	405.25	8	407.63	408.50	-6	1,888	-0.32%
2023/05/29	2	402.25	9	398.94	400.00	-7	1,833	-0.38%
2023/05/26	4	392.00	1	398.50	389.00	3	1,804	0.17%
2023/05/25	0	0.00	1	394.50	396.00	-1	1,827	-0.05%
2023/05/24	1	393.00	7	395.21	393.50	-6	1,845	-0.33%
2023/05/23	2	392.25	1	395.00	393.50	1	1,897	0.05%
2023/05/19	9	394.71	4	398.00	390.00	5	1,890	0.27%
2023/05/18	2	400.00	6	399.92	399.50	-4	1,861	-0.21%
2023/05/17	3	394.67	1.1	398.36	393.50	1.9	1,872	0.10%
2023/05/16	1.1	400.68	3	396.83	394.00	-1.9	1,903	-0.10%
2023/05/15	1	383.00	0	0.00	384.50	1	1,848	0.05%
2023/05/12	5	379.00	0	0.00	381.00	5	1,856	0.27%
2023/05/11	1	375.50	1	379.50	377.00	0	1,862	0.00%
2023/05/09	2	379.01	1	380.50	378.50	1	1,885	0.05%
2023/05/08	1	384.50	1	386.50	383.00	0	1,887	0.00%
2023/05/05	0.1	382.00	1	384.50	381.50	-0.9	1,897	-0.05%
2023/05/03	0	375.75	7	376.14	379.50	-7	1,944	-0.36%
2023/05/02	1	377.00	2	378.25	378.00	-1	1,956	-0.05%
2023/04/28	2	370.25	1	374.00	370.50	1	1,973	0.05%
2023/04/27	2	355.50	1	361.00	368.00	1	1,987	0.05%
2023/04/26	1	358.01	2	361.00	361.50	-1	1,996	-0.05%
2023/04/21	11	382.31	0	0.00	371.00	11	2,062	0.53%
2023/04/20	2	386.75	6	385.33	382.00	-4	2,080	-0.19%
2023/04/19	1	387.50	0	0.00	387.50	1	2,118	0.05%
2023/04/18	3	393.83	2	395.75	390.00	1	2,174	0.05%
2023/04/17	1	391.50	1	394.50	393.00	0	2,183	0.00%
2023/04/14	1	390.97	0	0.00	389.00	1	2,211	0.05%
2023/04/13	6	393.25	1	396.50	390.00	5	2,213	0.23%
2023/04/12	0	394.00	5	391.60	392.50	-5	2,204	-0.23%
2023/04/06	0	0.00	0.1	381.00	386.00	-0.1	2,246	0.00%
2023/03/31	7	388.64	1	393.50	385.50	6	2,234	0.27%
2023/03/30	0	0.00	2.2	393.09	394.00	-2.2	2,210	-0.10%
2023/03/28	1	385.50	2	384.50	385.00	-1	2,255	-0.04%
2023/03/27	2	388.77	0	0.00	388.00	2	2,311	0.09%
2023/03/24	7.1	403.01	0	0.00	395.00	7.1	2,310	0.31%
2023/03/23	0	0.00	1	402.50	403.00	-1	2,254	-0.04%
2023/03/22	8	398.63	1	401.50	395.50	7	2,258	0.31%
2023/03/21	1	397.50	1	397.00	395.50	0	2,256	0.00%
2023/03/20	0	0.00	1	393.50	392.00	-1	2,265	-0.04%
2023/03/17	0	0.00	2	390.50	393.00	-2	2,298	-0.09%
2023/03/16	4	387.38	0	0.00	383.00	4	2,315	0.17%
2023/03/15	0.1	398.00	6	396.92	392.00	-5.9	2,336	-0.25%
2023/03/14	3	386.83	5	386.50	387.50	-2	2,326	-0.09%
2023/03/13	6	382.00	0	0.00	387.50	6	2,341	0.26%
2023/03/10	5	388.60	9	391.28	389.00	-4	2,342	-0.17%
2023/03/09	1	401.50	1	407.50	400.50	0	2,365	0.00%
2023/03/08	3.1	403.54	2	404.50	403.50	1.1	2,406	0.04%
2023/03/07	3.1	419.49	2.1	424.19	416.00	1	2,376	0.04%
2023/03/06	4.2	426.37	0	422.50	420.50	4.1	2,325	0.18%
2023/03/03	0.2	404.25	1	406.00	402.50	-0.8	2,236	-0.04%
2023/03/01	3	392.50	0	0.00	394.50	3	2,397	0.13%
2023/02/24	1	389.50	2	395.00	389.00	-1	2,430	-0.04%
2023/02/23	1	397.50	0	0.00	393.00	1	2,465	0.04%
2023/02/21	0.1	396.50	1	399.00	394.50	-0.9	2,647	-0.03%
2023/02/16	2	391.50	2	390.75	391.50	0	2,863	0.00%
2023/02/15	2	391.00	2	387.25	392.00	0	2,959	0.00%
2023/02/14	4	384.00	2	390.00	388.00	2	2,976	0.07%
2023/02/10	0	0.00	0.1	377.50	372.50	-0.1	3,003	0.00%
2023/02/08	0	0.00	0.2	381.50	381.00	-0.2	3,101	0.00%
2023/02/06	1	369.00	1	372.00	373.50	0	3,149	0.00%
2023/02/03	4	379.13	4	377.13	378.00	0	3,189	0.00%
2023/02/02	1	379.00	1	380.00	380.00	0	3,248	0.00%
2023/02/01	0	0.00	1	371.00	374.00	-1	3,330	-0.03%
2023/01/31	1	367.00	5	364.90	365.50	-4	3,341	-0.12%
2023/01/30	0	0.00	5	358.10	360.00	-5	3,372	-0.15%
2023/01/13	3	336.50	4	339.38	342.50	-1	3,417	-0.03%
2023/01/12	1	350.50	0.1	354.00	349.50	0.9	3,416	0.03%
2023/01/11	3.1	359.08	3	358.83	354.50	0.1	3,453	0.00%
2023/01/10	6	354.50	4	353.50	352.50	2	3,495	0.06%
2023/01/09	2	352.75	1	361.50	360.50	1	3,543	0.03%
2023/01/06	1	346.03	1	352.50	350.50	0	3,579	0.00%
2023/01/05	0	0.00	0.1	363.00	364.50	-0.1	3,575	0.00%
2023/01/04	1.1	358.00	1	360.00	360.00	0.1	3,612	0.00%
2023/01/03	3	341.50	3	343.67	349.00	0	3,617	0.00%
2022/12/30	1	341.00	0	0.00	335.50	1	3,666	0.03%
2022/12/29	0.3	334.00	0	0.00	343.50	0.3	3,710	0.01%
2022/12/21	1	368.00	1	369.00	366.00	0	4,201	0.00%
2022/12/20	1	373.50	0	0.00	367.00	1	4,226	0.02%
2022/12/16	0	0.00	1	375.00	372.00	-1	4,244	-0.02%
2022/12/14	0	0.00	1	383.00	383.50	-1	4,272	-0.02%
2022/12/13	2	374.25	1	377.50	371.50	1	4,263	0.02%
2022/12/12	5	369.60	0	0.00	374.00	5	4,279	0.12%
2022/12/09	3	376.00	3	367.50	366.50	0	4,289	0.00%
2022/12/08	0	0.00	3	378.00	375.00	-3	4,302	-0.07%
2022/12/07	1	385.00	1	391.50	383.00	0	4,320	0.00%
2022/12/01	0	0.00	3	402.17	400.50	-3	4,611	-0.07%
2022/11/30	1	399.00	0	0.00	393.50	1	4,754	0.02%
2022/11/28	0	0.00	1	397.00	395.50	-1	4,914	-0.02%
2022/11/25	0	0.00	4	395.38	391.50	-4	5,037	-0.08%
2022/11/24	1.1	400.45	2	401.75	400.50	-0.9	5,143	-0.02%
2022/11/23	6	407.17	4	409.00	398.50	2	5,217	0.04%
2022/11/22	1	393.00	2	391.50	395.00	-1	5,094	-0.02%
2022/11/21	1	389.00	1	392.50	388.00	0	5,134	0.00%
2022/11/18	9	389.28	9.1	389.15	387.00	-0.1	5,114	0.00%
2022/11/17	7.1	391.75	4	393.25	392.50	3.1	5,053	0.06%
2022/11/16	2	371.00	0.1	364.00	371.00	1.9	4,898	0.04%
2022/11/15	7.1	361.80	4	364.00	370.50	3.1	4,830	0.06%
2022/11/14	3	351.50	3	352.83	353.00	0	4,741	0.00%
2022/11/11	2	346.75	13	345.35	341.00	-11	4,703	-0.23%
2022/11/10	0	0.00	1	326.00	330.00	-1	4,640	-0.02%
2022/11/08	1	319.00	0	0.00	320.50	1	4,736	0.02%
2022/11/07	2	324.25	6	319.67	322.50	-4	4,727	-0.08%
2022/11/04	3	314.67	5	315.40	322.50	-2	4,780	-0.04%
2022/11/02	1	306.50	1	304.50	307.00	0	4,823	0.00%
2022/10/31	3	300.00	8	299.88	300.50	-5	4,858	-0.10%
2022/10/28	21	283.05	3	281.67	284.00	18	4,819	0.37%
2022/10/27	0	0.00	5	296.00	299.00	-5	4,754	-0.11%
2022/10/26	1	286.50	1	292.00	288.00	0	4,755	0.00%
2022/10/25	1	292.00	2	294.75	292.00	-1	4,730	-0.02%
2022/10/24	6	298.83	6	304.00	297.00	0	4,778	0.00%
2022/10/21	11	300.36	17	296.26	292.00	-6	4,874	-0.12%
2022/10/20	1	299.00	0	0.00	301.00	1	4,859	0.02%
2022/10/19	2	314.00	1.1	316.14	311.00	0.9	4,832	0.02%
2022/10/18	3.1	315.24	9	325.39	316.00	-5.9	4,816	-0.12%
2022/10/17	12	317.96	2	317.75	316.50	10	4,800	0.21%
2022/10/14	10	338.30	2	339.50	328.50	8	4,769	0.17%
2022/10/13	1	328.99	0	0.00	324.50	1	4,763	0.02%
2022/10/12	13	346.35	12	345.42	343.00	1	4,748	0.02%
2022/10/11	1	348.00	0	0.00	343.00	1	4,774	0.02%
2022/10/07	0	0.00	2	367.00	363.00	-2	4,848	-0.04%
2022/10/06	2	357.00	1	366.31	369.50	1	4,826	0.02%
2022/10/05	0	366.00	2	361.75	363.00	-2	4,806	-0.04%
2022/10/04	6	342.25	7	347.86	352.50	-1	4,766	-0.02%
2022/10/03	8	338.19	5	336.00	334.00	3	4,749	0.06%
2022/09/29	1	349.50	20	351.70	347.00	-19	4,738	-0.40%
2022/09/28	21	362.26	4	370.38	360.00	17	4,660	0.36%
2022/09/27	1	394.50	1	401.00	399.50	0	4,596	0.00%
2022/09/26	8	406.63	8	419.06	399.00	0	4,564	0.00%
2022/09/23	0	0.00	2	430.00	425.50	-2	4,521	-0.04%
2022/09/20	7	418.64	6	419.58	418.00	1	4,471	0.02%
2022/09/19	12	421.29	1	414.50	414.50	11	4,464	0.25%
2022/09/15	0	0.00	6	432.33	429.00	-6	4,463	-0.13%
2022/09/14	1	418.00	5	422.00	425.00	-4	4,477	-0.09%
2022/09/13	7	437.93	1	432.04	430.50	6	4,437	0.13%
2022/09/12	0	0.00	5	444.50	439.00	-5	4,397	-0.11%
2022/09/08	9	451.26	15.1	444.89	439.00	-6.1	4,366	-0.14%
2022/09/07	15	444.77	2.2	451.32	451.50	12.8	4,188	0.31%
2022/09/06	4.1	455.49	12.1	450.37	442.00	-8	4,099	-0.20%
2022/09/05	12	431.50	10	439.25	440.00	2	3,934	0.05%
2022/09/02	5	451.10	7.1	454.25	451.00	-2.1	3,830	-0.05%
2022/09/01	4.1	449.16	3.1	449.60	440.50	1	3,708	0.03%
2022/08/31	2.1	440.19	4.1	442.00	449.00	-2	3,572	-0.06%
2022/08/30	6.1	431.02	9.2	423.43	434.50	-3.1	3,433	-0.09%
2022/08/29	4	412.50	1.1	413.41	410.00	2.9	3,315	0.09%
2022/08/26	7.1	421.55	4	420.25	426.50	3.1	3,317	0.09%
2022/08/23	2	405.75	2	407.75	407.50	0	3,270	0.00%
2022/08/22	6	409.50	3	411.00	406.00	3	3,281	0.09%
2022/08/19	0	0.00	2	422.00	415.50	-2	3,282	-0.06%
2022/08/18	3	414.33	1	416.00	422.00	2	3,260	0.06%
2022/08/17	1	411.00	1	415.50	414.50	0	3,237	0.00%
2022/08/16	4	412.13	5.1	420.78	408.50	-1.1	3,186	-0.03%
2022/08/15	20.6	428.11	2	423.75	423.00	18.6	3,131	0.59%
2022/08/12	3	427.00	3	424.17	420.00	0	3,020	0.00%
2022/08/11	24.2	425.89	2.1	425.69	427.00	22.1	2,985	0.74%
2022/08/10	5.1	405.40	10	402.47	414.00	-5	2,884	-0.17%
2022/08/08	5	392.00	4	395.33	391.00	1	2,779	0.04%
2022/08/05	3	393.18	5	393.00	397.00	-2	2,725	-0.07%
2022/08/04	1	372.50	1	383.50	373.50	0	2,684	0.00%
2022/08/03	4	379.38	2	379.11	378.00	2	2,660	0.07%
2022/08/02	4	383.04	1	382.00	385.50	3	2,640	0.11%
2022/08/01	1	391.25	1	391.50	391.00	0	2,626	0.00%
2022/07/29	2	399.25	4	402.50	394.50	-2	2,625	-0.08%
2022/07/28	0	0.00	1	390.00	389.50	-1	2,563	-0.04%
2022/07/27	1	407.50	1	409.00	402.00	0	2,441	0.00%
2022/07/26	0	0.00	0.1	413.00	406.50	-0.1	2,408	0.00%
2022/07/25	1.1	424.18	1	427.00	418.00	0.1	2,403	0.00%
2022/07/21	1	426.50	0	0.00	434.50	1	2,349	0.04%
2022/07/20	2	432.50	2	443.00	429.00	0	2,299	0.00%
2022/07/19	1	439.00	1	440.00	439.00	0	2,235	0.00%
2022/07/18	1	449.50	0	0.00	450.50	1	2,207	0.05%
2022/07/15	9	439.44	9	438.56	446.00	0	2,127	0.00%
2022/07/14	2	415.00	1	414.00	420.00	1	2,000	0.05%
2022/07/13	1	407.00	2.1	414.50	407.00	-1.1	1,953	-0.06%
2022/07/12	0	0.00	1	403.00	403.00	-1	1,911	-0.05%
2022/07/11	1	402.00	1	409.75	402.00	0	1,893	0.00%
2022/07/08	3	413.67	4.1	412.97	408.00	-1.1	1,853	-0.06%
2022/07/07	6.1	391.58	13	392.31	400.00	-6.9	1,756	-0.39%
2022/07/06	1	375.00	1.1	371.50	370.00	-0.1	1,676	-0.01%
2022/07/05	2.1	368.00	1	367.50	368.00	1.1	1,628	0.07%
2022/06/28	7	348.64	6	352.00	348.50	1	1,542	0.06%
2022/06/27	7	363.29	1	362.50	362.50	6	1,559	0.38%
2022/06/24	1	356.00	0	0.00	350.50	1	1,559	0.06%
2022/06/23	3	344.17	5	344.30	346.00	-2	1,553	-0.13%
2022/06/22	1.1	374.00	5	358.50	356.50	-3.9	1,513	-0.26%
2022/06/21	7	395.57	3	383.00	396.00	4	1,455	0.27%
2022/06/20	2	393.25	1	378.00	378.00	1	1,456	0.07%
2022/06/17	3	398.50	0	0.00	391.00	3	1,446	0.21%
2022/06/16	0	0.00	4	416.38	401.50	-4	1,430	-0.28%
2022/06/15	1	406.50	1	406.50	406.50	0	1,416	0.00%
2022/06/14	4	408.38	0	0.00	404.50	4	1,421	0.28%
2022/06/13	0	0.00	1	409.00	409.00	-1	1,409	-0.07%
2022/06/08	1	415.00	1	421.50	415.00	0	1,403	0.00%
2022/06/07	3	417.50	8.1	417.07	418.00	-5.1	1,396	-0.37%
2022/06/06	5.1	430.50	1	432.00	422.00	4.1	1,385	0.30%
2022/06/02	2	414.00	5	411.80	415.50	-3	1,364	-0.22%
2022/06/01	2	415.50	3	411.33	413.00	-1	1,382	-0.07%
2022/05/31	3	410.83	3	408.00	415.50	0	1,361	0.00%
2022/05/30	3	392.67	4	392.63	399.50	-1	1,321	-0.08%
2022/05/27	1	382.00	4	377.50	382.50	-3	1,301	-0.23%
2022/05/26	1	370.00	3	370.00	369.50	-2	1,288	-0.16%
2022/05/25	0	0.00	2	361.50	370.50	-2	1,288	-0.16%
2022/05/24	1	361.00	0	0.00	355.00	1	1,293	0.08%
2022/05/23	1	363.00	0	0.00	362.50	1	1,299	0.08%
2022/05/20	0	361.00	0	0.00	360.50	0	1,312	0.00%
2022/05/19	0	0.00	3	349.17	357.50	-3	1,301	-0.23%
2022/05/18	0	0.00	10	356.00	356.50	-10	1,296	-0.77%
2022/05/17	0	0.00	4	345.50	352.50	-4	1,293	-0.31%
2022/05/16	8	340.81	0	0.00	335.50	8	1,286	0.62%
2022/05/13	6	351.17	4.1	355.89	348.00	1.9	1,277	0.15%
2022/05/11	1	353.00	3	354.67	352.00	-2	1,272	-0.16%
2022/05/10	0	0.00	2	349.75	353.00	-2	1,281	-0.16%
2022/05/09	5	346.00	3	346.50	345.50	2	1,268	0.16%
2022/05/06	5	368.10	0	0.00	364.00	5	1,246	0.40%
2022/05/05	1	389.50	1	384.00	384.00	0	1,236	0.00%
2022/05/03	0	0.00	1	385.00	383.50	-1	1,292	-0.08%
2022/04/29	3	381.17	3	385.67	379.00	0	1,324	0.00%
2022/04/28	3	388.17	2	388.50	384.00	1	1,326	0.08%
2022/04/27	2	379.00	0	0.00	393.50	2	1,333	0.15%
2022/04/26	2	391.00	3	390.67	393.50	-1	1,341	-0.07%
2022/04/25	2	382.00	0	0.00	384.00	2	1,386	0.14%
2022/04/22	1.1	401.18	1	408.50	401.00	0.1	1,405	0.01%
2022/04/19	0	0.00	2	418.75	419.50	-2	1,515	-0.13%
2022/04/18	1.1	415.68	1	413.50	413.50	0.1	1,544	0.01%
2022/04/15	2	439.75	1	418.00	418.00	1	1,573	0.06%
2022/04/14	0	0.00	1	454.50	449.00	-1	1,673	-0.06%
2022/04/13	1	445.00	2	447.00	444.00	-1	1,774	-0.06%
2022/04/11	3.2	443.47	1.1	440.52	444.00	2.2	1,947	0.11%
2022/04/08	12.1	447.28	1	448.50	449.50	11.1	1,981	0.56%
2022/04/07	2	442.75	1	448.00	437.00	1	1,970	0.05%
2022/04/01	1	449.50	1	446.50	450.00	0	1,974	0.00%
2022/03/31	2	455.50	3	454.67	455.50	-1	1,978	-0.05%
2022/03/30	0	0.00	1.1	448.55	461.50	-1.1	1,979	-0.06%
2022/03/28	8	424.19	1	425.00	424.50	7	1,994	0.35%
2022/03/24	0	0.00	0.2	436.50	447.50	-0.2	2,061	-0.01%
2022/03/23	1	443.50	2	438.25	443.50	-1	2,078	-0.05%
2022/03/18	0	0.00	1	430.50	432.00	-1	2,117	-0.05%
2022/03/17	1	435.50	7.1	430.33	435.50	-6.1	2,147	-0.28%
2022/03/16	0	0.00	8	412.00	413.00	-8	2,158	-0.37%
2022/03/15	12.1	409.72	10	415.50	406.50	2.1	2,229	0.09%
2022/03/14	1	430.50	0	0.00	422.50	1	2,280	0.04%
2022/03/11	1.2	426.92	0	0.00	425.00	1.2	2,311	0.05%
2022/03/10	0	0.00	1.2	434.50	439.00	-1.2	2,325	-0.05%
2022/03/08	1.1	418.27	0.3	433.00	416.00	0.8	2,454	0.03%
2022/03/07	3.1	424.94	5	430.40	431.00	-1.9	2,497	-0.08%
2022/03/04	7	449.57	0	0.00	442.50	7	2,601	0.27%
2022/03/03	3	455.17	2	463.50	455.00	1	2,700	0.04%
2022/03/02	3	454.67	8	453.63	459.00	-5	2,770	-0.18%
2022/03/01	4	463.00	4.1	463.90	461.00	-0.1	2,804	0.00%
2022/02/25	0	0.00	3	448.83	455.00	-3	2,852	-0.11%
2022/02/24	7.2	439.08	3	434.50	438.50	4.2	2,928	0.14%
2022/02/22	2.2	462.79	0	0.00	460.50	2.2	3,168	0.07%
2022/02/17	1	481.50	0	0.00	481.00	1	3,332	0.03%
2022/02/16	1	495.50	2	499.25	492.00	-1	3,387	-0.03%
2022/02/15	2	486.50	4	485.63	486.50	-2	3,485	-0.06%
2022/02/14	2	474.50	2	475.00	476.00	0	3,492	0.00%
2022/02/10	2	487.75	1.1	492.55	484.00	0.9	3,520	0.03%
2022/02/09	3	491.83	3	486.00	494.00	0	3,514	0.00%
2022/01/26	0	0.00	1	472.00	470.00	-1	3,567	-0.03%
2022/01/25	4.2	480.30	48	474.05	473.50	-43.8	3,635	-1.20%
2022/01/24	5	482.40	7	474.71	488.50	-2	3,613	-0.06%
2022/01/21	3	476.50	2	477.50	467.00	1	3,609	0.03%
2022/01/20	4.1	482.44	3	484.00	484.50	1.1	3,627	0.03%
2022/01/19	2.1	488.86	3	490.50	487.00	-0.9	3,697	-0.02%
2022/01/18	7.1	487.04	3	489.00	487.00	4.1	3,766	0.11%
2022/01/17	2	491.50	2	493.50	496.00	0	3,733	0.00%
2022/01/14	4	497.63	4	504.25	500.00	0	3,714	0.00%
2022/01/13	3	536.00	3	538.00	528.00	0	3,668	0.00%
2022/01/12	3	539.00	3	547.33	540.00	0	3,662	0.00%
2022/01/11	3	548.67	4	554.75	549.00	-1	3,663	-0.03%
2022/01/10	5	550.20	3	548.67	560.00	2	3,648	0.05%
2022/01/07	20	558.55	12	553.58	542.00	8	3,628	0.22%
2022/01/06	32	581.13	1	584.00	584.00	31	3,520	0.88%
2022/01/05	19	571.26	1.1	565.82	572.00	17.9	3,458	0.52%
2022/01/04	2	548.00	6.1	554.84	559.00	-4.1	3,404	-0.12%
2022/01/03	3	546.00	3	540.33	548.00	0	3,414	0.00%
2021/12/30	2	528.50	1	529.00	529.00	1	3,407	0.03%
2021/12/29	1	529.00	1	525.00	524.00	0	3,440	0.00%
2021/12/28	0	0.00	2	541.00	538.00	-2	3,458	-0.06%
2021/12/27	0	0.00	2	542.00	539.00	-2	3,509	-0.06%
2021/12/24	4	550.00	5	545.20	545.00	-1	3,558	-0.03%
2021/12/23	1	547.00	2	547.50	544.00	-1	3,564	-0.03%
2021/12/22	3	552.34	8	553.63	544.00	-5	3,621	-0.14%
2021/12/21	5	550.00	5.3	537.96	556.00	-0.3	3,610	-0.01%
2021/12/20	5	532.80	1	534.00	531.00	4	3,553	0.11%
2021/12/17	1	539.00	2	535.00	529.00	-1	3,565	-0.03%
2021/12/14	5	540.20	1	541.00	532.00	4	3,609	0.11%
2021/12/13	1	551.00	0	0.00	551.00	1	3,634	0.03%
2021/12/10	1	546.00	0	0.00	545.00	1	3,659	0.03%
2021/12/09	0	0.00	1	553.00	557.00	-1	3,635	-0.03%
2021/12/08	0	0.00	5	535.00	539.00	-5	3,561	-0.14%
2021/12/07	5	518.00	1	519.00	520.00	4	3,513	0.11%
2021/12/06	0	0.00	6	508.67	511.00	-6	3,505	-0.17%
2021/12/03	3	517.00	0	0.00	512.00	3	3,538	0.08%
2021/12/02	4.4	530.95	5	544.00	517.00	-0.6	3,544	-0.02%
2021/12/01	3	553.67	5	552.20	557.00	-2	3,534	-0.06%
2021/11/30	8	548.75	7	552.00	548.00	1	3,521	0.03%
2021/11/29	12	521.58	13.1	522.03	536.00	-1.1	3,468	-0.03%
2021/11/26	9	519.11	9	506.33	501.00	0	3,450	0.00%
2021/11/25	2	525.50	3.5	523.00	520.00	-1.5	3,382	-0.04%
2021/11/24	1	522.00	1	521.00	518.00	0	3,344	0.00%
2021/11/23	9	523.33	12	518.00	514.00	-3	3,305	-0.09%
2021/11/22	11	522.82	8	523.00	530.00	3	3,247	0.09%
2021/11/19	1	500.00	7	486.93	495.00	-6	3,109	-0.19%
2021/11/18	0	0.00	2.1	478.63	490.00	-2.1	3,002	-0.07%
2021/11/17	1	462.00	3	459.33	464.00	-2	2,894	-0.07%
2021/11/16	1	467.50	4	465.75	466.00	-3	2,881	-0.10%
2021/11/15	3	461.33	0	0.00	455.50	3	2,862	0.10%
2021/11/12	0	0.00	3	445.17	448.00	-3	2,833	-0.11%
2021/11/11	11	422.36	6	423.50	418.50	5	2,747	0.18%
2021/11/10	3	426.33	1	433.00	429.50	2	2,767	0.07%
2021/11/05	3	422.33	2	424.50	421.50	1	2,861	0.03%
2021/11/04	19	419.55	2	419.00	416.50	17	2,873	0.59%
2021/11/03	4	432.75	6	431.50	426.00	-2	2,861	-0.07%
2021/11/02	10	452.80	5	450.50	434.00	5	2,841	0.18%
2021/11/01	3	438.00	2	441.50	444.50	1	2,769	0.04%
2021/10/29	2	436.75	14	429.14	427.50	-12	2,741	-0.44%
2021/10/28	6	437.25	4	435.38	427.00	2	2,712	0.07%
2021/10/27	8	428.25	10	434.50	440.00	-2	2,667	-0.07%
2021/10/26	4	409.89	5	414.80	420.00	-1	2,587	-0.04%
2021/10/25	1	395.00	0	0.00	393.00	1	2,500	0.04%
2021/10/20	1	393.00	0	0.00	391.50	1	2,501	0.04%
2021/10/19	0	0.00	4	391.13	399.00	-4	2,515	-0.16%
2021/10/18	0	0.00	1	382.50	381.50	-1	2,508	-0.04%
2021/10/15	0	0.00	1	392.50	384.00	-1	2,513	-0.04%
2021/10/14	16	382.44	2	387.00	384.50	14	2,529	0.55%
2021/10/13	4	382.75	3	381.83	380.50	1	2,536	0.04%
2021/10/12	2	385.00	18	377.53	392.00	-16	2,520	-0.63%
2021/10/08	8.1	395.52	11	394.55	386.00	-3	2,490	-0.12%
2021/10/07	1	402.50	2	408.00	413.00	-1	2,439	-0.04%
2021/10/06	5	392.30	9	396.83	398.00	-4	2,436	-0.16%
2021/10/05	9	382.94	6	382.33	389.00	3	2,429	0.12%
2021/10/04	4	385.38	12	389.13	383.00	-8	2,471	-0.32%
2021/10/01	3.1	392.90	1	393.00	387.50	2.1	2,506	0.08%
2021/09/30	4	411.38	2	410.00	412.00	2	2,476	0.08%
2021/09/29	3	412.50	1	419.50	404.50	2	2,493	0.08%
2021/09/28	2	438.50	0	0.00	431.00	2	2,523	0.08%
2021/09/27	0	0.00	1	455.50	454.00	-1	2,539	-0.04%
2021/09/24	3	457.62	0	0.00	454.00	3	2,564	0.12%
2021/09/23	5	456.50	5	449.90	446.50	0	2,583	0.00%
2021/09/22	0	0.00	3	444.83	452.50	-3	2,616	-0.11%
2021/09/17	1	453.00	0	0.00	464.50	1	2,630	0.04%
2021/09/16	4	465.75	4	452.63	450.00	0	2,773	0.00%
2021/09/15	5.1	468.33	4	461.13	460.00	1.1	2,780	0.04%
2021/09/14	8	497.88	0	0.00	490.00	8	2,754	0.29%
2021/09/13	1	507.00	0	0.00	500.00	1	2,774	0.04%
2021/09/10	26	501.02	3	504.00	504.00	23	2,808	0.82%
2021/09/09	11	501.05	28	501.07	496.50	-17	2,819	-0.60%
2021/09/08	1	510.00	4	511.75	498.50	-3	2,832	-0.11%
2021/09/07	1	516.00	5	525.00	523.00	-4	2,797	-0.14%
2021/09/06	2	543.00	2	545.98	524.00	0	2,768	0.00%
2021/09/03	2	524.50	2	530.96	526.00	0	2,718	0.00%
2021/09/02	2.1	524.14	3	521.00	516.00	-0.9	2,713	-0.03%
2021/09/01	5.1	506.47	2	501.50	518.00	3.1	2,674	0.12%
2021/08/31	0	0.00	1	482.00	483.50	-1	2,670	-0.04%
2021/08/30	2	475.75	1	475.00	476.00	1	2,700	0.04%
2021/08/27	0	0.00	1	476.00	476.00	-1	2,725	-0.04%
2021/08/26	2	480.75	2.3	471.17	468.50	-0.3	2,755	-0.01%
2021/08/25	1	485.50	1	492.00	492.00	0	2,777	0.00%
2021/08/24	1	489.00	1	487.00	487.00	0	2,862	0.00%
2021/08/20	19	463.01	0	0.00	467.00	19	2,895	0.66%
2021/08/19	0	0.00	19	464.00	455.00	-19	2,896	-0.66%
2021/08/18	0.1	475.00	0	0.00	486.00	0.1	2,922	0.00%
2021/08/17	0.1	486.50	0	0.00	471.00	0.1	2,958	0.00%
2021/08/16	7	481.21	7	486.57	481.00	0	3,019	0.00%
2021/08/13	14	504.39	13	496.50	504.00	1	3,009	0.03%
2021/08/12	4	481.25	4	488.75	511.00	0	3,027	0.00%
2021/08/11	2	510.50	0	0.00	493.00	2	2,977	0.07%
2021/08/10	1	511.00	1	507.00	503.00	0	3,012	0.00%
2021/08/05	1.1	518.19	0	0.00	517.00	1.1	3,155	0.03%
2021/08/03	1.2	531.67	0	0.00	525.00	1.2	3,289	0.04%
2021/08/02	9	521.00	0	0.00	526.00	9	3,315	0.27%
2021/07/30	0	0.00	9	524.00	519.00	-9	3,344	-0.27%
2021/07/29	14	527.00	14	522.93	527.00	0	3,387	0.00%
2021/07/28	2	531.50	2	536.00	528.00	0	3,444	0.00%
2021/07/27	1	564.00	1	571.00	553.00	0	3,497	0.00%
2021/07/26	1	565.00	1	569.00	564.00	0	3,555	0.00%
2021/07/23	2	562.50	1	570.00	561.00	1	3,647	0.03%
2021/07/22	1	551.00	1	559.00	562.00	0	3,753	0.00%
2021/07/21	8	547.38	1	545.00	542.00	7	3,788	0.18%
2021/07/20	9	546.00	1	546.00	543.00	8	3,916	0.20%
2021/07/19	2	573.00	0	0.00	568.00	2	3,916	0.05%
2021/07/16	1	573.00	1	571.00	578.00	0	3,927	0.00%
2021/07/15	1	564.00	0	0.00	567.00	1	3,947	0.03%
2021/07/14	3	568.33	2	560.50	563.00	1	3,947	0.03%
2021/07/13	4	575.75	3	577.67	564.00	1	3,982	0.03%
2021/07/12	3	572.67	2	570.50	568.00	1	4,169	0.02%
2021/07/09	3	582.67	14	580.86	570.00	-11	4,325	-0.25%
2021/07/08	3	622.00	13	616.15	600.00	-10	4,275	-0.23%
2021/07/07	4	596.75	2	598.00	598.00	2	4,193	0.05%
2021/07/06	0.1	597.54	17	594.41	590.00	-16.9	4,171	-0.40%
2021/07/05	4.6	592.59	5	597.80	598.00	-0.4	4,158	-0.01%
2021/07/02	5	562.00	11	565.82	583.00	-6	4,079	-0.15%
2021/07/01	2	551.00	4	557.50	550.00	-2	4,034	-0.05%
2021/06/30	3	566.33	8	569.00	564.00	-5	4,017	-0.12%
2021/06/29	8	587.38	3	584.33	572.00	5	3,991	0.13%
2021/06/28	12	583.92	3	580.67	582.00	9	3,963	0.23%
2021/06/25	20	580.60	20	580.25	588.00	0	3,942	0.00%
2021/06/24	6	542.33	2.1	544.11	546.00	3.9	3,807	0.10%
2021/06/23	2	525.00	3	525.67	528.00	-1	3,744	-0.03%
2021/06/22	3	519.00	1	512.00	512.00	2	3,715	0.05%
2021/06/21	2	507.50	2	520.00	522.00	0	3,696	0.00%
2021/06/18	5	526.00	2.2	527.53	520.00	2.8	3,660	0.08%
2021/06/17	0	0.00	10	515.11	527.00	-10	3,644	-0.27%
2021/06/16	1	512.00	0	0.00	506.00	1	3,617	0.03%
2021/06/15	4	524.75	3	518.00	521.00	1	3,607	0.03%
2021/06/11	1.4	516.90	2	516.50	514.00	-0.6	3,603	-0.02%
2021/06/10	4.1	515.56	7	519.28	520.00	-3	3,583	-0.08%
2021/06/09	5	509.80	5	506.40	505.00	0	3,547	0.00%
2021/06/08	8	515.38	8	514.63	513.00	0	3,537	0.00%
2021/06/07	2	488.00	2	492.75	497.00	0	3,468	0.00%
2021/06/04	2	493.25	1	492.00	492.50	1	3,465	0.03%
2021/06/03	6	490.75	6.1	490.74	488.50	-0.1	3,490	0.00%
2021/06/02	4	493.00	5	492.40	493.00	-1	3,465	-0.03%
2021/06/01	13	484.81	11	487.46	486.00	2	3,435	0.06%
2021/05/31	1	450.50	3	461.17	467.00	-2	3,376	-0.06%
2021/05/28	5	462.20	4	461.25	458.00	1	3,384	0.03%
2021/05/27	3	458.67	10	463.30	460.50	-7	3,390	-0.21%
2021/05/26	0	0.00	2	460.50	465.50	-2	3,402	-0.06%
2021/05/25	16	460.44	9	459.28	455.00	7	3,388	0.21%
2021/05/24	5.1	430.31	12	438.08	442.50	-7	3,371	-0.21%
2021/05/21	5	413.80	3	410.33	413.50	2	3,308	0.06%
2021/05/20	5	411.17	8	407.63	403.50	-3	3,343	-0.09%
2021/05/19	3	388.83	3	394.67	398.00	0	3,409	0.00%
2021/05/18	6	392.67	28	392.45	397.50	-22	3,424	-0.64%
2021/05/17	7	370.00	1	369.00	369.00	6	3,416	0.18%
2021/05/14	7.1	416.50	4	421.63	409.50	3.1	3,420	0.09%
2021/05/13	0	0.00	2	425.00	423.00	-2	3,401	-0.06%
2021/05/12	19	411.63	3	414.17	410.00	16	3,509	0.46%
2021/05/11	4	457.88	5	459.90	441.50	-1	3,460	-0.03%
2021/05/10	0	0.00	2	481.00	480.00	-2	3,436	-0.06%
2021/05/07	1	493.50	18	486.22	494.00	-17	3,442	-0.49%
2021/05/06	15	470.83	1	472.00	474.50	14	3,464	0.40%
2021/05/05	9	493.83	4	503.25	477.00	5	3,451	0.14%
2021/05/04	10	507.90	7	512.57	497.00	3	3,442	0.09%
2021/05/03	4	521.25	0	0.00	510.00	4	3,473	0.12%
2021/04/29	2	559.00	15	554.80	550.00	-13	3,543	-0.37%
2021/04/28	5	547.00	10	548.60	551.00	-5	3,500	-0.14%
2021/04/27	3	528.00	4	528.25	529.00	-1	3,428	-0.03%
2021/04/26	5	532.40	8.1	534.13	533.00	-3.1	3,445	-0.09%
2021/04/23	7	490.29	6	500.33	503.00	1	3,376	0.03%
2021/04/22	0.3	490.00	3	487.83	483.00	-2.8	3,441	-0.08%
2021/04/21	5	498.30	0	0.00	490.00	5	3,461	0.14%
2021/04/20	1	513.04	3	518.00	511.00	-2	3,465	-0.06%
2021/04/19	3	535.00	1	528.01	515.00	2	3,530	0.06%
2021/04/16	13	530.92	7	535.14	520.00	6	3,617	0.17%
2021/04/15	4	511.50	7	513.78	525.00	-3	3,527	-0.09%
2021/04/14	2	481.50	5	476.90	477.50	-3	3,408	-0.09%
2021/04/13	1	480.00	3	478.33	477.00	-2	3,487	-0.06%
2021/04/12	2	478.50	1	479.50	477.00	1	3,498	0.03%
2021/04/09	0	0.00	2	473.50	479.50	-2	3,529	-0.06%
2021/04/08	1	472.00	3	479.50	478.50	-2	3,553	-0.06%
2021/04/07	3	470.35	3	470.00	470.00	0	3,550	0.00%
2021/04/06	2	473.50	1	473.00	473.00	1	3,566	0.03%
2021/04/01	0	483.88	0	0.00	480.00	0	3,569	0.00%
2021/03/31	0	488.50	0	0.00	484.00	0	3,573	0.00%
2021/03/30	1	490.00	2	491.50	489.00	-1	3,573	-0.03%
2021/03/29	2	481.00	3	481.67	481.00	-1	3,566	-0.03%
2021/03/25	1	467.50	2	467.00	467.00	-1	3,613	-0.03%
2021/03/24	2	463.25	3	467.33	470.50	-1	3,682	-0.03%
2021/03/23	3.1	468.66	5	465.20	463.00	-1.9	3,712	-0.05%
2021/03/22	2	466.50	2	467.25	468.50	0	3,760	0.00%
2021/03/19	0	0.00	1	473.00	474.00	-1	3,829	-0.03%
2021/03/18	2	482.25	2	479.00	479.00	0	3,852	0.00%
2021/03/17	0	0.00	2	481.50	480.50	-2	3,930	-0.05%
2021/03/16	2	483.75	3	481.17	482.50	-1	3,939	-0.03%
2021/03/15	1	480.00	1	479.00	479.00	0	3,963	0.00%
2021/03/12	5	483.82	5	482.40	483.00	0	4,019	0.00%
2021/03/11	5	488.40	2	487.50	487.50	3	4,077	0.07%
2021/03/09	0	0.00	3	488.17	491.50	-3	4,166	-0.07%
2021/03/08	2	489.25	2	480.50	480.50	0	4,184	0.00%
2021/03/05	3	487.33	2	485.50	483.00	1	4,272	0.02%
2021/03/04	1	495.00	0	0.00	487.50	1	4,400	0.02%
2021/03/03	1	496.00	3.2	491.90	498.50	-2.2	4,661	-0.05%
2021/03/02	1.1	485.05	0	0.00	483.00	1.1	4,671	0.02%
2021/02/26	7	496.65	4	497.13	494.00	3	4,696	0.06%
2021/02/25	1	503.00	1	506.00	506.00	0	4,756	0.00%
2021/02/24	3	501.33	1	497.50	496.00	2	4,786	0.04%
2021/02/23	0	513.00	7	516.00	512.00	-7	4,781	-0.15%
2021/02/22	3	520.00	4	522.75	514.00	-1	4,818	-0.02%
2021/02/19	11.3	517.03	3	509.67	510.00	8.3	4,871	0.17%
2021/02/18	7	492.50	8	493.13	496.50	-1	4,805	-0.02%
2021/02/17	1	478.50	0	0.00	482.00	1	4,817	0.02%
2021/02/05	9	488.67	10	485.15	477.00	-1	4,874	-0.02%
2021/02/04	1	504.00	1	508.00	497.50	0	4,900	0.00%
2021/02/03	13	512.93	17	512.85	503.00	-4	4,883	-0.08%
2021/02/02	3	496.00	4	498.38	491.00	-1	4,799	-0.02%
2021/02/01	1	491.00	2.2	485.84	491.50	-1.2	4,868	-0.02%
2021/01/29	4	484.75	3	483.33	482.00	1	4,875	0.02%
2021/01/28	1	487.47	4	489.00	487.00	-3	4,882	-0.06%
2021/01/27	1.1	487.26	3	486.83	484.50	-1.9	4,888	-0.04%
2021/01/26	10	487.30	13	488.04	482.00	-3	4,894	-0.06%
2021/01/25	13	496.62	5.6	497.75	490.00	7.4	4,905	0.15%
2021/01/22	5.5	477.99	9.1	478.69	493.00	-3.6	4,857	-0.07%
2021/01/21	4.1	454.36	4	454.00	454.50	0.1	4,766	0.00%
2021/01/20	4	458.61	2	452.00	452.00	2	4,759	0.04%
2021/01/19	5	471.10	4	474.63	471.00	1	4,749	0.02%
2021/01/18	4.1	458.93	6	458.83	462.00	-1.9	4,773	-0.04%
2021/01/15	8.1	474.83	3	467.67	468.00	5.1	4,790	0.11%
2021/01/14	7	501.00	2	497.50	492.00	5	4,791	0.10%
2021/01/13	8	500.32	6	501.75	502.00	2	4,790	0.04%
2021/01/12	5	487.90	4	496.38	489.00	1	4,789	0.02%
2021/01/11	12.1	499.40	6.2	495.20	490.00	6	4,786	0.12%
2021/01/08	4	522.00	10	521.30	518.00	-6	4,753	-0.13%
2021/01/07	6	537.83	27	538.11	539.00	-21	4,672	-0.45%
2021/01/06	9	562.11	4	552.50	550.00	5	4,659	0.11%
2021/01/05	3	574.00	3	575.00	574.00	0	4,653	0.00%
2020/12/31	4	575.75	7	575.57	567.00	-3	4,877	-0.06%
2020/12/30	0	565.00	2	564.50	568.00	-2	4,875	-0.04%
2020/12/29	2.1	564.62	2	564.00	562.00	0.1	4,904	0.00%
2020/12/28	0	570.00	1	567.00	571.00	-1	4,930	-0.02%
2020/12/25	26	565.54	1	566.00	569.00	25	4,955	0.50%
2020/12/23	2.1	567.03	1	568.00	568.00	1.1	5,008	0.02%
2020/12/22	1	566.00	2	578.00	566.00	-1	5,091	-0.02%
2020/12/21	1	584.00	2	586.50	582.00	-1	5,123	-0.02%
2020/12/18	5	576.00	3	581.33	579.00	2	5,128	0.04%
2020/12/17	2	563.01	1	558.00	562.00	1	5,119	0.02%
2020/12/16	2	577.49	0	0.00	567.00	2	5,197	0.04%
2020/12/15	2.1	563.19	2	560.00	560.00	0.1	5,206	0.00%
2020/12/14	1	594.00	1	586.00	584.00	0	5,224	0.00%
2020/12/11	9.1	594.71	2	592.00	590.00	7.1	5,305	0.13%
2020/12/10	1	614.96	1	611.00	611.00	0	5,279	0.00%
2020/12/09	6	620.18	7	618.57	622.00	-1	5,346	-0.02%
2020/12/08	6	623.50	5	623.20	618.00	1	5,412	0.02%
2020/12/07	7	613.29	9	625.89	613.00	-2	5,427	-0.04%
2020/12/04	5	642.00	5	641.80	637.00	0	5,424	0.00%
2020/12/03	13	645.62	13	641.08	637.00	0	5,489	0.00%
2020/12/02	3	635.33	0	0.00	633.00	3	5,511	0.05%
2020/12/01	6.1	641.08	2	646.50	641.00	4.1	5,553	0.07%
2020/11/30	12	648.50	7	644.86	636.00	5	5,534	0.09%
2020/11/27	25	645.20	18.2	646.92	663.00	6.9	5,516	0.12%
2020/11/26	1	615.00	2	613.00	615.00	-1	5,365	-0.02%
2020/11/25	4	604.50	1	598.00	595.00	3	5,445	0.06%
2020/11/24	6	605.50	10	607.00	601.00	-4	5,497	-0.07%
2020/11/23	5	597.80	7	596.29	592.00	-2	5,478	-0.04%
2020/11/20	3	598.00	6	600.67	593.00	-3	5,466	-0.05%
2020/11/19	1	608.00	1	606.00	603.00	0	5,497	0.00%
2020/11/18	8	608.88	7	607.00	609.00	1	5,527	0.02%
2020/11/17	2.2	593.67	13	597.54	590.00	-10.9	5,517	-0.20%
2020/11/16	7	598.71	3	596.33	589.00	4	5,637	0.07%
2020/11/13	4	587.25	4	593.25	591.00	0	5,691	0.00%
2020/11/12	2	567.50	3	583.67	583.00	-1	5,756	-0.02%
2020/11/11	1	574.00	1	572.00	578.00	0	5,725	0.00%
2020/11/10	8	589.75	3	580.33	579.00	5	5,836	0.09%
2020/11/09	4	596.00	3	593.00	598.00	1	5,814	0.02%
2020/11/06	1	570.00	4	571.75	569.00	-3	5,792	-0.05%
2020/11/05	5	581.20	4	578.25	576.00	1	5,819	0.02%
2020/11/04	16	570.25	7	573.57	577.00	9	5,941	0.15%
2020/11/03	2	564.00	3	564.67	565.00	-1	6,090	-0.02%
2020/11/02	1	555.00	3	548.00	546.00	-2	6,177	-0.03%
2020/10/30	10	564.90	9	569.33	561.00	1	6,202	0.02%
2020/10/29	3	574.00	1	574.00	581.00	2	6,258	0.03%
2020/10/28	10	586.20	12	588.33	586.00	-2	6,293	-0.03%
2020/10/27	7	589.14	5	590.20	594.00	2	6,374	0.03%
2020/10/26	3	594.00	5	593.20	585.00	-2	6,457	-0.03%
2020/10/23	4	584.50	9	583.33	587.00	-5	6,507	-0.08%
2020/10/22	6	569.50	15	566.53	575.00	-9	6,670	-0.13%
2020/10/21	3	557.00	2	557.00	555.00	1	6,800	0.01%
2020/10/20	1	542.00	1	545.00	550.00	0	6,999	0.00%
2020/10/19	6	542.00	2	545.00	551.00	4	7,198	0.06%
2020/10/16	7	556.86	7	547.43	535.00	0	7,283	0.00%
2020/10/15	2	567.00	3	566.00	567.00	-1	7,279	-0.01%
2020/10/14	3	573.67	2	568.00	568.00	1	7,306	0.01%
2020/10/13	7	568.71	6	571.33	569.00	1	7,319	0.01%
2020/10/12	11	573.18	3	570.33	569.00	8	7,342	0.11%
2020/10/08	3	613.00	7	615.71	606.00	-4	7,296	-0.05%
2020/10/07	1	600.00	2	596.00	599.00	-1	7,291	-0.01%
2020/10/06	1	592.00	1	590.00	590.00	0	7,370	0.00%
2020/10/05	1	595.00	0	0.00	586.00	1	7,537	0.01%
2020/09/30	1	580.00	1	586.00	586.00	0	7,649	0.00%
2020/09/29	0	0.00	3	585.33	586.00	-3	7,868	-0.04%
2020/09/28	3	586.00	2	582.50	581.00	1	7,979	0.01%
2020/09/25	3	582.36	4	583.75	579.00	-1	8,058	-0.01%
2020/09/24	4	598.50	6	593.00	584.00	-2	8,127	-0.02%
2020/09/23	2	613.50	1	618.00	610.00	1	8,220	0.01%
2020/09/22	1	608.00	5	610.00	611.00	-4	8,420	-0.05%
2020/09/21	4	620.25	3	621.33	615.00	1	8,551	0.01%
2020/09/18	3	605.33	2	606.00	608.00	1	8,617	0.01%
2020/09/17	6	603.81	2	598.50	598.00	4	8,841	0.05%
2020/09/16	7	612.43	7	608.14	613.00	0	8,885	0.00%
2020/09/15	7	591.57	6	593.33	591.00	1	8,933	0.01%
2020/09/14	6	589.33	3	596.00	597.00	3	9,134	0.03%
2020/09/11	5	576.00	10	576.30	585.00	-5	9,156	-0.05%
2020/09/10	3	568.34	3	571.33	566.00	0	9,256	0.00%
2020/09/09	2	569.50	3	571.67	576.00	-1	9,527	-0.01%
2020/09/08	6	589.00	4	592.25	581.00	2	9,557	0.02%
2020/09/07	2	575.00	1	576.00	571.00	1	9,562	0.01%
2020/09/04	4	588.75	16	584.50	592.00	-12	9,598	-0.13%
2020/09/03	6	610.17	10	617.00	609.00	-4	9,594	-0.04%
2020/09/02	12	618.67	15	615.87	620.00	-3	9,637	-0.03%
2020/09/01	24	593.92	12	588.92	598.00	12	9,674	0.12%
2020/08/31	8	583.00	6	589.00	572.00	2	9,660	0.02%
2020/08/28	6	612.00	3	609.33	601.00	3	9,672	0.03%
2020/08/27	4	635.50	2	637.00	634.00	2	9,861	0.02%
2020/08/26	5	628.80	5	627.40	626.00	0	10,059	0.00%
2020/08/25	1	635.00	1	632.00	634.00	0	10,124	0.00%
2020/08/24	5	620.20	5	624.00	629.00	0	10,108	0.00%
2020/08/21	3	611.00	3	610.00	613.00	0	10,137	0.00%
2020/08/20	7	606.57	4	597.00	593.00	3	10,083	0.03%
2020/08/19	2	629.00	3	638.00	640.00	-1	9,977	-0.01%
2020/08/18	6	622.83	10	617.70	617.00	-4	9,929	-0.04%
2020/08/17	5	667.40	2	668.50	665.00	3	9,841	0.03%
2020/08/14	13	668.23	15	671.20	677.00	-2	9,837	-0.02%
2020/08/13	5	656.80	6	655.17	650.00	-1	9,788	-0.01%
2020/08/12	5	654.80	4	658.75	656.00	1	9,829	0.01%
2020/08/11	2	663.50	17	658.12	652.00	-15	9,880	-0.15%
2020/08/10	17	665.00	17	663.29	662.00	0	9,942	0.00%
2020/08/07	17.1	671.29	24	655.58	661.00	-6.9	9,921	-0.07%
2020/08/06	24	694.46	13	690.91	682.00	11	9,839	0.11%
2020/08/05	11	691.55	9	690.78	686.00	2	9,838	0.02%
2020/08/04	2.1	681.85	4	685.50	693.00	-2	9,891	-0.02%
2020/08/03	1	665.00	0	0.00	667.00	1	9,925	0.01%
2020/07/31	4	669.25	11	675.36	678.00	-7	9,994	-0.07%
2020/07/30	15.1	668.55	15	677.93	668.00	0.1	9,963	0.00%
2020/07/29	20	666.95	12	663.33	679.00	8	9,928	0.08%
2020/07/28	23	687.48	24	682.79	667.00	-1	9,888	-0.01%
2020/07/27	34	656.85	25	653.88	669.00	9	9,824	0.09%
2020/07/24	20	659.49	17	656.76	630.00	3	9,696	0.03%
2020/07/23	7	697.43	10	697.10	679.00	-3	9,550	-0.03%
2020/07/22	7	743.57	8	717.75	715.00	-1	9,418	-0.01%
2020/07/21	6	772.50	3	774.67	779.00	3	9,337	0.03%
2020/07/20	6	742.00	2	748.00	740.00	4	9,347	0.04%
2020/07/17	0	0.00	2	754.50	725.00	-2	9,421	-0.02%
2020/07/16	7	756.71	9	763.33	760.00	-2	9,509	-0.02%
2020/07/15	8	781.88	10	778.30	756.00	-2	9,495	-0.02%
2020/07/14	8	782.75	7	781.57	781.00	1	9,549	0.01%
2020/07/13	10	791.20	7	796.29	777.00	3	9,517	0.03%
2020/07/10	6	778.83	5	789.99	773.00	1	9,473	0.01%
2020/07/09	14	821.00	7	820.71	818.00	7	9,323	0.08%
2020/07/08	19	798.74	19	791.21	804.00	0	9,208	0.00%
2020/07/07	11	766.36	11	765.09	761.00	0	9,005	0.00%
2020/07/06	10	759.60	10	752.10	760.00	0	9,093	0.00%
2020/07/03	12	750.25	18	754.78	741.00	-6	9,133	-0.07%
2020/07/02	17	751.82	16	750.06	753.00	1	9,191	0.01%
2020/07/01	21	730.52	17	719.47	733.00	4	9,239	0.04%
2020/06/30	9	693.78	12	694.75	700.00	-3	9,140	-0.03%
2020/06/29	14	676.79	13	678.08	677.00	1	9,160	0.01%
2020/06/24	20	682.80	19	676.79	690.00	1	9,175	0.01%
2020/06/23	23	640.17	20	640.05	639.00	3	9,166	0.03%
2020/06/22	9	632.22	10	633.20	630.00	-1	9,280	-0.01%
2020/06/19	16	649.31	17.1	641.37	627.00	-1.1	9,347	-0.01%
2020/06/18	12	617.58	12	615.08	620.00	0	9,180	0.00%
2020/06/17	21	615.43	8	621.50	612.00	13	9,294	0.14%
2020/06/16	9	606.11	20	612.45	627.00	-11	9,253	-0.12%
2020/06/15	14	577.57	15	580.60	570.00	-1	9,157	-0.01%
2020/06/12	8	567.13	7	570.43	583.00	1	9,291	0.01%
2020/06/11	11	581.36	10	587.50	572.00	1	9,417	0.01%
2020/06/10	5	589.00	5	580.40	590.00	0	9,442	0.00%
2020/06/09	6.1	579.76	12	582.50	575.00	-5.9	9,519	-0.06%
2020/06/08	17	583.06	12	582.25	578.00	5	9,576	0.05%
2020/06/05	16	568.75	16	570.25	569.00	0	9,508	0.00%
2020/06/04	15	565.13	34	563.62	561.00	-19	9,544	-0.20%
2020/06/03	41	574.93	49	567.80	566.00	-8	9,544	-0.08%
2020/06/02	14	531.50	16	534.69	553.00	-2	9,336	-0.02%
2020/06/01	14	500.29	12	493.63	503.00	2	9,186	0.02%
2020/05/29	14	476.54	15	478.37	482.50	-1	9,197	-0.01%
2020/05/28	13	486.88	6	483.92	481.00	7	9,267	0.08%
2020/05/27	11	476.23	13	476.50	477.00	-2	9,336	-0.02%
2020/05/26	11	486.27	6	482.58	477.50	5	9,446	0.05%
2020/05/25	13	481.92	13	474.96	479.00	0	9,547	0.00%
2020/05/22	14	475.39	3	472.67	475.00	11	9,620	0.11%
2020/05/21	9	489.11	8	493.81	486.50	1	9,608	0.01%
2020/05/20	13	488.81	11	475.41	490.00	2	9,650	0.02%
2020/05/19	5	477.20	7	476.29	475.50	-2	9,728	-0.02%
2020/05/18	25	477.88	22	485.20	464.50	3	9,709	0.03%
2020/05/15	8	500.63	8	500.94	493.00	0	9,652	0.00%
2020/05/14	15	501.60	25	503.36	498.50	-10	9,603	-0.10%
2020/05/13	10	503.15	11	501.05	504.00	-1	9,530	-0.01%
2020/05/12	1	502.00	1	505.00	500.00	0	9,510	0.00%
2020/05/11	4	501.50	4	504.00	508.00	0	9,533	0.00%
2020/05/08	1	498.00	12	498.21	490.00	-11	9,472	-0.12%
2020/05/07	10	478.85	12	477.71	485.50	-2	9,440	-0.02%
2020/05/06	1	475.00	3	467.67	467.00	-2	9,392	-0.02%
2020/05/05	6	470.00	4	463.88	465.00	2	9,437	0.02%
2020/05/04	10	470.05	10	472.35	471.50	0	9,433	0.00%
2020/04/30	5	477.21	10	475.50	485.50	-5	9,440	-0.05%
2020/04/29	12	458.42	16	457.63	458.00	-4	9,384	-0.04%
2020/04/28	2	450.50	5	449.90	448.50	-3	9,394	-0.03%
2020/04/27	12	448.46	11	441.23	452.00	1	9,447	0.01%
2020/04/24	14	432.14	9	433.22	431.00	5	9,442	0.05%
2020/04/23	10	443.75	17	445.47	440.50	-7	9,435	-0.07%
2020/04/22	15	437.67	14	443.46	444.00	1	9,413	0.01%
2020/04/21	16	447.50	12	446.00	443.00	4	9,355	0.04%
2020/04/20	10	460.80	6	461.67	463.00	4	9,315	0.04%
2020/04/17	4	473.38	4	471.38	465.50	0	9,337	0.00%
2020/04/16	3	468.00	8	465.56	470.00	-5	9,371	-0.05%
2020/04/15	2	463.25	1	464.50	460.00	1	9,472	0.01%
2020/04/14	3	454.33	3	457.33	452.00	0	9,522	0.00%
2020/04/13	2	451.00	4	447.75	439.50	-2	9,684	-0.02%
2020/04/10	7	450.36	5	451.70	445.50	2	9,730	0.02%
2020/04/09	11	471.59	9	466.61	445.00	2	9,862	0.02%
2020/04/08	2	460.75	21	456.52	465.00	-19	9,795	-0.19%
2020/04/07	37	457.41	37	461.96	456.00	0	9,855	0.00%
2020/04/06	22	428.30	12	429.50	443.50	10	9,765	0.10%
2020/04/01	5	410.70	13	409.50	414.50	-8	9,592	-0.08%
2020/03/31	23	412.13	14	406.86	413.00	9	9,512	0.09%
2020/03/30	8	399.25	17	395.09	403.50	-9	9,362	-0.10%
2020/03/27	37	416.57	25	417.24	410.00	12	9,307	0.13%
2020/03/26	23	401.80	16	406.69	419.50	7	9,148	0.08%
2020/03/25	6	397.25	20	395.55	403.00	-14	9,014	-0.16%
2020/03/24	3	364.33	7	364.07	371.00	-4	9,013	-0.04%
2020/03/23	9	331.56	8	333.50	337.50	1	9,182	0.01%
2020/03/20	20	322.63	6	326.92	327.00	14	9,121	0.15%
2020/03/19	5	301.10	1	301.00	297.50	4	9,194	0.04%
2020/03/18	7	352.86	17	338.12	330.50	-10	9,186	-0.11%
2020/03/17	23	365.26	12	362.25	345.50	11	9,132	0.12%
2020/03/16	2	395.00	2	379.00	373.50	0	9,172	0.00%
2020/03/13	23	398.65	7	395.29	415.00	16	9,244	0.17%
2020/03/12	12	457.25	18	452.03	432.00	-6	9,254	-0.06%
2020/03/11	7	488.93	10	489.35	480.00	-3	9,150	-0.03%
2020/03/10	5	488.10	19	479.42	493.50	-14	9,218	-0.15%
2020/03/09	8	504.56	9	491.00	490.00	-1	9,106	-0.01%
2020/03/06	10	518.90	8	515.50	515.00	2	9,014	0.02%
2020/03/05	9	528.78	3	530.33	528.00	6	9,002	0.07%
2020/03/04	6	502.33	6	513.33	521.00	0	8,965	0.00%
2020/03/03	6	509.83	3	510.00	507.00	3	8,905	0.03%
2020/03/02	4	495.75	4	495.00	489.50	0	8,856	0.00%
2020/02/27	6	531.17	6	507.67	505.00	0	8,719	0.00%
2020/02/26	12	547.92	24	544.75	534.00	-12	8,612	-0.14%
2020/02/25	18	554.67	12	553.50	563.00	6	8,514	0.07%
2020/02/24	12	547.50	9	543.00	551.00	3	8,518	0.04%
2020/02/21	25	550.36	14	552.43	552.00	11	8,550	0.13%
2020/02/20	12	545.58	13	546.62	547.00	-1	8,498	-0.01%
2020/02/19	18	523.56	8	524.38	531.00	10	8,398	0.12%
2020/02/18	16	522.44	11	522.45	518.00	5	8,380	0.06%
2020/02/17	8	530.63	11	534.09	530.00	-3	8,459	-0.04%
2020/02/14	4	542.50	3	542.00	545.00	1	8,466	0.01%
2020/02/13	9	538.22	21.7	540.55	537.00	-12.7	8,490	-0.15%
2020/02/12	6	542.00	4	547.75	547.00	2	8,550	0.02%
2020/02/11	2	524.00	2	528.00	531.00	0	8,481	0.00%
2020/02/10	7	507.93	4	503.25	522.00	3	8,516	0.04%
2020/02/07	3	523.00	15	518.13	518.00	-12	8,532	-0.14%
2020/02/06	15	529.00	5	529.40	538.00	10	8,622	0.12%
2020/02/05	26	540.81	8	534.00	520.00	18	8,553	0.21%
2020/02/04	5	540.80	4	538.00	535.00	1	8,490	0.01%
2020/02/03	9	517.33	8	505.88	538.00	1	8,476	0.01%
2020/01/31	4	542.50	2	540.50	536.00	2	8,364	0.02%
2020/01/30	5	558.80	8	553.50	531.00	-3	8,370	-0.04%
2020/01/20	17	588.59	17	580.71	590.00	0	8,304	0.00%
2020/01/17	3	582.67	4	581.50	572.00	-1	8,278	-0.01%
2020/01/16	12	585.08	13	575.77	589.00	-1	8,323	-0.01%
2020/01/15	19	577.21	18	584.06	573.00	1	8,315	0.01%
2020/01/14	28	589.32	27	586.37	590.00	1	8,322	0.01%
2020/01/13	24	586.96	24	597.79	584.00	0	8,284	0.00%
2020/01/10	9	611.33	11	610.55	601.00	-2	8,273	-0.02%
2020/01/09	9	593.11	9	592.56	608.00	0	8,201	0.00%
2020/01/08	6	562.33	8	565.63	572.00	-2	8,170	-0.02%
2020/01/07	16	556.69	8	560.50	561.00	8	8,197	0.10%
2020/01/06	10	572.50	19.8	573.99	571.00	-9.8	8,113	-0.12%
2020/01/03	6	600.33	5	586.60	579.00	1	8,316	0.01%
2020/01/02	10	600.40	11	597.27	605.00	-1	8,251	-0.01%
2019/12/31	6	572.50	19	567.37	587.00	-13	8,285	-0.16%
2019/12/30	24	555.17	55	558.44	552.00	-31	8,230	-0.38%
2019/12/27	1	538.00	15	538.40	538.00	-14	8,409	-0.17%
2019/12/26	21	536.52	11	536.91	540.00	10	8,795	0.11%
2019/12/25	6	531.50	5	529.40	533.00	1	8,951	0.01%
2019/12/24	44	542.75	9	545.44	531.00	35	8,969	0.39%
2019/12/23	3	532.33	10	534.40	539.00	-7	8,897	-0.08%
2019/12/20	13	528.15	9	525.44	522.00	4	8,849	0.05%
2019/12/19	8	534.50	8	529.00	526.00	0	8,823	0.00%
2019/12/18	23	538.57	22	530.41	537.00	1	8,791	0.01%
2019/12/17	29	520.00	17	517.29	519.00	12	8,616	0.14%
2019/12/16	22	510.68	23	515.61	522.00	-1	8,600	-0.01%
2019/12/13	22	486.77	46	484.89	497.50	-24	8,505	-0.28%
2019/12/12	21	478.38	33	478.67	479.50	-12	8,352	-0.14%
2019/12/11	36	468.15	37	461.53	474.50	-1	8,276	-0.01%
2019/12/10	45	441.69	16	447.63	452.50	29	8,191	0.35%
2019/12/09	8	431.38	71	432.75	440.00	-63	8,232	-0.77%
2019/12/06	10	419.00	0	0.00	419.50	10	8,427	0.12%
2019/12/05	38	416.54	21	415.98	415.50	17	8,534	0.20%
2019/12/04	4	401.00	6	400.58	401.00	-2	8,612	-0.02%
2019/12/03	8	406.06	3	402.00	404.50	5	8,778	0.06%
2019/12/02	2	404.00	5	405.20	406.00	-3	8,878	-0.03%
2019/11/29	5	407.90	5	410.00	408.00	0	8,957	0.00%
2019/11/28	4	409.25	14	410.29	408.00	-10	8,974	-0.11%
2019/11/27	8	417.69	7	412.00	418.00	1	9,088	0.01%
2019/11/26	7	409.86	8	413.19	409.00	-1	9,124	-0.01%
2019/11/25	17	412.24	18	407.97	409.00	-1	9,288	-0.01%
2019/11/22	11	408.14	2	410.50	405.00	9	9,313	0.10%
2019/11/21	16	398.09	8	397.25	413.50	8	9,357	0.09%
2019/11/20	17	408.62	4	411.25	402.00	13	9,295	0.14%
2019/11/19	17	420.44	26	416.02	421.50	-9	9,361	-0.10%
2019/11/18	22	416.30	14	417.86	417.00	8	9,581	0.08%
2019/11/15	6	420.83	7	421.79	421.00	-1	9,633	-0.01%
2019/11/14	11	422.59	9	427.28	418.00	2	9,708	0.02%
2019/11/13	19	419.87	16	422.22	420.00	3	9,685	0.03%
2019/11/12	18	420.39	18	421.89	425.00	0	9,814	0.00%
2019/11/11	8	425.56	11	424.91	417.00	-3	9,980	-0.03%
2019/11/08	1	443.50	2	441.00	440.50	-1	10,042	-0.01%
2019/11/07	3	450.50	2	447.00	443.00	1	10,167	0.01%
2019/11/06	5	460.50	8	455.63	455.00	-3	10,477	-0.03%
2019/11/05	7	467.14	4	469.25	466.50	3	10,484	0.03%
2019/11/04	22	455.20	0	0.00	448.00	22	10,535	0.21%
2019/11/01	0	0.00	2	448.50	447.00	-2	10,629	-0.02%
2019/10/31	8	452.31	8	448.75	440.00	0	10,851	0.00%
2019/10/30	2	442.75	3	441.50	439.50	-1	10,941	-0.01%
2019/10/29	18	443.00	31	448.37	441.00	-13	11,084	-0.12%
2019/10/28	11	449.95	10	448.35	450.00	1	11,166	0.01%
2019/10/25	12	446.71	11	453.05	446.00	1	11,207	0.01%
2019/10/24	20	454.70	17	448.33	455.00	3	11,237	0.03%
2019/10/23	15	443.17	16	441.94	444.50	-1	11,255	-0.01%
2019/10/22	11	443.73	12	448.21	443.00	-1	11,226	-0.01%
2019/10/21	14	448.61	15	446.80	448.50	-1	11,230	-0.01%
2019/10/18	13	445.62	19	452.47	445.50	-6	11,225	-0.05%
2019/10/17	13	456.77	13	450.92	458.00	0	11,276	0.00%
2019/10/16	17	452.41	15	459.80	447.00	2	11,358	0.02%
2019/10/15	18	454.31	16	459.66	456.00	2	11,372	0.02%
2019/10/14	12	458.54	31	468.90	456.50	-19	11,351	-0.17%
2019/10/09	39	477.45	16	478.72	459.50	23	11,378	0.20%
2019/10/08	24	487.94	25	484.34	487.50	-1	11,335	-0.01%
2019/10/07	14	490.25	15	491.37	482.00	-1	11,456	-0.01%
2019/10/04	14	487.79	6	479.50	481.50	8	11,430	0.07%
2019/10/03	24	486.65	24	485.54	485.50	0	11,549	0.00%
2019/10/02	62	457.87	48	459.10	483.50	14	11,389	0.12%
2019/10/01	24	435.85	28	433.82	441.00	-4	11,125	-0.04%
2019/09/27	11	420.95	12	420.63	421.50	-1	11,076	-0.01%
2019/09/26	12	420.63	12	425.13	420.00	0	11,184	0.00%
2019/09/25	30	420.93	29	421.50	421.50	1	11,333	0.01%
2019/09/24	12	427.96	12	428.04	428.00	0	11,426	0.00%
2019/09/23	21	429.50	21	436.88	428.00	0	11,580	0.00%
2019/09/20	25	422.80	26	419.90	424.00	-1	11,786	-0.01%
2019/09/19	22	419.00	22	425.16	418.00	0	11,912	0.00%
2019/09/18	21	424.50	20	421.15	425.50	1	11,968	0.01%
2019/09/17	16	418.28	13	424.35	416.00	3	12,003	0.02%
2019/09/16	13	423.96	12	423.50	424.00	1	12,175	0.01%
2019/09/12	16	428.63	17	435.62	427.00	-1	12,253	-0.01%
2019/09/11	39	427.08	40	424.55	432.00	-1	12,379	-0.01%
2019/09/10	25	422.28	23	439.17	417.00	2	12,268	0.02%
2019/09/09	11	449.73	12	449.50	453.00	-1	12,079	-0.01%
2019/09/06	12	444.00	35	437.14	449.00	-23	12,043	-0.19%
2019/09/05	51	442.15	55	444.43	439.50	-4	12,006	-0.03%
2019/09/04	19	431.71	24	426.88	435.00	-5	12,055	-0.04%
2019/09/03	42	427.58	5	426.10	419.00	37	12,273	0.30%
2019/09/02	6	418.83	6	420.08	425.00	0	12,332	0.00%
2019/08/30	24	415.46	33	412.95	414.00	-9	12,454	-0.07%
2019/08/29	23	404.02	37	405.62	403.00	-14	12,517	-0.11%
2019/08/28	23	398.09	10	398.15	404.50	13	12,637	0.10%
2019/08/27	20	384.90	25	388.98	383.00	-5	12,693	-0.04%
2019/08/26	17	383.65	28	385.96	383.50	-11	13,044	-0.08%
2019/08/23	27	403.54	28	399.79	399.50	-1	13,162	-0.01%
2019/08/22	40	402.80	24	405.38	404.00	16	13,306	0.12%
2019/08/21	50	397.30	43	398.52	396.50	7	13,355	0.05%
2019/08/20	25	405.96	23	407.76	404.00	2	13,423	0.01%
2019/08/19	20	405.20	25	409.98	405.00	-5	13,734	-0.04%
2019/08/16	25	410.80	28	411.64	409.50	-3	13,853	-0.02%
2019/08/15	22	407.30	15	408.80	410.00	7	13,996	0.05%
2019/08/14	18	425.33	31	438.37	419.00	-13	14,092	-0.09%
2019/08/13	41	429.67	33	434.21	422.00	8	14,105	0.06%
2019/08/12	18	446.92	19	451.39	442.50	-1	14,194	-0.01%
2019/08/08	36	442.47	42	434.88	444.00	-6	14,186	-0.04%
2019/08/07	27	416.20	18	423.89	413.00	9	13,990	0.06%
2019/08/06	19	416.50	28	408.46	422.50	-9	14,126	-0.06%
2019/08/05	11	418.77	7	418.86	418.00	4	14,113	0.03%
2019/08/02	43	417.13	31	420.85	417.00	12	14,186	0.08%
2019/08/01	24	433.50	32	425.13	439.00	-8	14,170	-0.06%
2019/07/31	37	417.50	25	420.38	427.50	12	14,146	0.08%
2019/07/30	23	420.41	33	427.33	417.00	-10	14,191	-0.07%
2019/07/29	27	429.91	25	428.58	430.00	2	14,216	0.01%
2019/07/26	6	425.83	6	426.92	425.00	0	14,306	0.00%
2019/07/25	35	422.97	23	422.91	420.00	12	14,297	0.08%
2019/07/24	2	417.50	2	420.00	416.50	0	14,255	0.00%
2019/07/23	6	418.42	4	415.75	410.00	2	14,406	0.01%
2019/07/22	4	412.75	1	408.50	399.50	3	14,461	0.02%
2019/07/19	21	411.71	21	415.31	419.00	0	14,463	0.00%
2019/07/18	17	409.41	16	422.88	404.00	1	14,359	0.01%
2019/07/17	18	427.08	18	428.58	424.00	0	14,271	0.00%
2019/07/16	16	433.75	17	439.56	431.00	-1	14,222	-0.01%
2019/07/15	26	433.96	26	432.60	438.00	0	14,271	0.00%
2019/07/12	28	433.20	27	436.85	430.50	1	14,440	0.01%
2019/07/11	27	443.63	33	440.27	435.00	-6	14,510	-0.04%
2019/07/10	27	437.46	34	433.25	440.00	-7	14,392	-0.05%
2019/07/09	44	433.64	42	440.48	425.50	2	14,305	0.01%
2019/07/08	37	440.58	37	439.41	442.50	0	14,198	0.00%
2019/07/05	24	432.54	23	433.20	436.00	1	14,144	0.01%
2019/07/04	20	429.70	17	434.12	428.00	3	14,114	0.02%
2019/07/03	34	427.29	44	433.67	428.00	-10	14,084	-0.07%
2019/07/02	19	440.21	26	442.88	439.00	-7	14,111	-0.05%
2019/07/01	17	443.59	28	440.52	445.00	-11	13,994	-0.08%
2019/06/28	11	404.45	14	404.04	407.00	-3	14,038	-0.02%
2019/06/27	34	398.37	51	401.67	399.00	-17	14,040	-0.12%
2019/06/26	26	380.65	25	375.92	383.00	1	13,818	0.01%
2019/06/25	23	386.78	13	387.73	375.50	10	13,687	0.07%
2019/06/24	8	390.44	8	386.19	395.50	0	13,564	0.00%
2019/06/21	28	388.46	25	389.78	385.50	3	13,535	0.02%
2019/06/20	18	387.17	18	385.53	386.50	0	13,384	0.00%
2019/06/19	13	379.12	23	375.87	382.00	-10	13,304	-0.08%
2019/06/18	12	361.46	22	361.05	357.00	-10	13,075	-0.08%
2019/06/17	30	355.13	33	356.59	363.00	-3	13,025	-0.02%
2019/06/14	14	354.21	19	353.66	350.00	-5	12,957	-0.04%
2019/06/13	31	350.32	26	348.50	354.50	5	12,918	0.04%
2019/06/12	14	352.50	9	354.17	352.00	5	12,870	0.04%
2019/06/11	44	342.15	40	340.40	353.00	4	12,828	0.03%
2019/06/10	27	319.48	18	318.94	321.00	9	12,610	0.07%
2019/06/06	44	302.73	21	302.86	312.50	23	12,634	0.18%
2019/06/05	25	312.56	34	315.90	310.00	-9	12,544	-0.07%
2019/06/04	40	314.28	18	315.17	308.00	22	12,469	0.18%
2019/06/03	44	313.50	30	313.13	314.50	14	12,393	0.11%
2019/05/31	22	308.27	28	315.98	320.00	-6	12,296	-0.05%
2019/05/30	26	301.71	15	302.47	295.00	11	12,216	0.09%
2019/05/29	27	295.87	31	294.44	306.50	-4	12,179	-0.03%
2019/05/28	31	308.03	24	305.31	301.00	7	12,141	0.06%
2019/05/27	22	306.59	13	309.19	310.00	9	12,116	0.07%
2019/05/24	28	348.29	20	344.43	309.50	8	12,074	0.07%
2019/05/23	32	339.19	32	339.48	343.50	0	11,726	0.00%
2019/05/22	28	369.50	26	363.21	351.50	2	11,635	0.02%
2019/05/21	29	360.09	40	352.93	371.00	-11	11,701	-0.09%
2019/05/20	44	343.83	49	343.78	342.50	-5	11,708	-0.04%
2019/05/17	51	366.88	53	363.66	343.50	-2	11,578	-0.02%
2019/05/16	27	373.30	29	374.55	371.50	-2	11,340	-0.02%
2019/05/15	30	375.95	22	380.75	375.00	8	11,183	0.07%
2019/05/14	10	359.10	27	359.31	368.00	-17	11,043	-0.15%
2019/05/13	16	370.63	16	377.28	360.00	0	10,827	0.00%
2019/05/10	25	395.84	36	396.60	392.50	-11	10,680	-0.10%
2019/05/09	16	401.22	11	403.00	395.00	5	10,605	0.05%
2019/05/08	19	413.21	16	409.47	416.50	3	10,432	0.03%
2019/05/07	18	417.08	22	415.39	418.50	-4	10,340	-0.04%
2019/05/06	22	420.66	29	417.40	399.00	-7	10,218	-0.07%
2019/05/03	29	415.90	25	415.49	432.50	4	10,071	0.04%
2019/05/02	6	402.08	2	400.75	395.50	4	9,918	0.04%
2019/04/30	4	401.00	2	398.25	395.50	2	9,967	0.02%
2019/04/29	10	398.75	2	398.50	401.00	8	10,102	0.08%
2019/04/26	2	397.75	20	396.45	388.50	-18	10,081	-0.18%
2019/04/25	6	419.00	3	418.67	410.50	3	9,987	0.03%
2019/04/24	10	423.65	2	417.00	415.00	8	9,953	0.08%
2019/04/23	16	425.03	6	427.25	415.00	10	9,934	0.10%
2019/04/22	3	456.83	13	449.69	423.00	-10	9,873	-0.10%
2019/04/19	1	469.00	2	477.25	470.00	-1	9,900	-0.01%
2019/04/18	17	505.62	15	481.63	480.00	2	9,813	0.02%
2019/04/17	6	470.25	31	480.94	493.00	-25	9,625	-0.26%
2019/04/16	21	445.57	4	443.13	448.50	17	9,360	0.18%
2019/04/15	10	443.25	6	440.17	442.50	4	9,311	0.04%
2019/04/12	3	444.33	1	452.00	433.50	2	9,320	0.02%
2019/04/11	2	445.25	4	437.75	436.00	-2	9,236	-0.02%
2019/04/10	13	451.08	17	448.32	442.00	-4	9,196	-0.04%
2019/04/09	4	440.63	8	441.00	453.00	-4	9,104	-0.04%
2019/04/08	11	433.82	17	432.56	435.00	-6	9,014	-0.07%
2019/04/03	3	407.50	2	409.50	408.50	1	8,854	0.01%
2019/04/02	25	407.42	25	404.28	409.00	0	8,873	0.00%
2019/04/01	9	389.72	5	392.30	396.50	4	8,692	0.05%
2019/03/29	7	345.07	9	342.22	360.50	-2	8,477	-0.02%
2019/03/28	5	334.90	6	334.25	328.00	-1	8,490	-0.01%
2019/03/27	4	338.63	2	339.75	336.00	2	8,476	0.02%
2019/03/26	13	342.00	15	335.60	342.00	-2	8,481	-0.02%
2019/03/25	4	326.63	7	328.29	325.00	-3	8,393	-0.04%
2019/03/22	11	343.23	9	346.06	338.00	2	8,321	0.02%
2019/03/21	7	347.64	9	344.44	348.50	-2	8,258	-0.02%
2019/03/20	4	349.13	2	349.75	344.00	2	8,210	0.02%
2019/03/19	10	346.85	9	345.28	353.00	1	8,154	0.01%
2019/03/18	25	354.74	26	356.00	345.00	-1	8,078	-0.01%
2019/03/15	10	352.10	15	351.60	353.00	-5	8,067	-0.06%
2019/03/14	29	343.43	33	342.07	351.50	-4	7,993	-0.05%
2019/03/13	1	328.00	3	329.17	335.00	-2	7,894	-0.03%
2019/03/12	21	329.50	7	331.14	329.50	14	7,842	0.18%
2019/03/11	13	315.65	14	311.68	319.00	-1	7,746	-0.01%
2019/03/08	6	312.33	5	306.50	314.00	1	7,795	0.01%
2019/03/07	22	318.25	41	320.41	317.00	-19	7,748	-0.25%
2019/03/06	19	328.95	20	328.28	330.00	-1	7,777	-0.01%
2019/03/05	33	323.06	29	319.67	324.50	4	7,768	0.05%
2019/03/04	11	319.00	13	322.04	310.00	-2	7,597	-0.03%
2019/02/27	20	310.70	11	303.27	320.00	9	7,506	0.12%
2019/02/26	9	313.61	40	314.98	310.00	-31	7,458	-0.42%
2019/02/25	12	305.04	18	308.42	316.50	-6	7,531	-0.08%
2019/02/22	13	282.92	11	280.91	288.00	2	7,291	0.03%
2019/02/21	41	284.99	42	282.58	286.00	-1	7,272	-0.01%
2019/02/20	66	282.36	37	282.30	282.50	29	7,163	0.40%
2019/02/19	29	263.78	35	266.93	273.00	-6	6,942	-0.09%
2019/02/18	10	247.00	37	236.30	248.50	-27	6,742	-0.40%
2019/02/15	3	229.00	1	229.00	226.00	2	6,734	0.03%
2019/02/14	0	0.00	21	236.74	239.00	-21	6,802	-0.31%
2019/02/13	9	240.44	18	243.17	237.00	-9	6,941	-0.13%
2019/02/12	13	240.65	10	240.40	241.00	3	7,012	0.04%
2019/02/11	8	236.63	10	234.15	241.00	-2	7,180	-0.03%
2019/01/30	47	228.76	61	233.77	226.00	-14	7,493	-0.19%
2019/01/29	5	223.00	26	222.81	225.50	-21	7,628	-0.28%
2019/01/28	8	221.88	40	220.31	222.00	-32	7,698	-0.42%
2019/01/25	10	219.00	2	218.25	219.00	8	7,921	0.10%
2019/01/24	21	217.74	0	0.00	213.50	21	7,971	0.26%
2019/01/23	19	215.18	9	214.61	218.50	10	8,048	0.12%
2019/01/22	11	219.36	22	218.25	217.00	-11	8,133	-0.14%
2019/01/21	86	217.26	31	221.00	215.00	55	8,151	0.67%
2019/01/18	7	206.71	25	213.12	217.50	-18	8,066	-0.22%
2019/01/17	26	204.38	18	203.25	198.00	8	8,045	0.10%
2019/01/16	11	201.05	31	199.71	202.00	-20	8,166	-0.24%
2019/01/15	13	199.15	16	197.16	201.00	-3	8,231	-0.04%
2019/01/14	0	0.00	11	195.23	197.00	-11	8,349	-0.13%
2019/01/11	25	198.62	11	200.41	194.00	14	8,486	0.16%
2019/01/10	11	190.27	30	190.03	194.50	-19	8,483	-0.22%
2019/01/09	12	184.88	23	183.76	190.00	-11	8,462	-0.13%
2019/01/07	1	170.00	2	174.75	174.00	-1	8,440	-0.01%
2019/01/04	1	166.50	3	165.67	165.00	-2	8,482	-0.02%
2019/01/03	1	170.00	0	0.00	172.50	1	8,447	0.01%
2019/01/02	1	182.00	0	0.00	178.50	1	8,528	0.01%
2018/12/28	19	188.03	21	188.33	185.00	-2	8,564	-0.02%
2018/12/27	15	189.40	13	189.38	189.00	2	8,665	0.02%
2018/12/26	2	189.00	20	192.50	184.00	-18	8,743	-0.21%
2018/12/25	4	186.00	1	186.50	193.00	3	8,815	0.03%
2018/12/24	5	196.00	5	195.50	195.50	0	8,742	0.00%
2018/12/22	9	195.22	10	197.00	195.00	-1	8,736	-0.01%
2018/12/21	16	196.31	11	199.27	201.50	5	8,795	0.06%
2018/12/20	0	0.00	3	200.50	203.50	-3	8,721	-0.03%
2018/12/19	15	208.07	2	209.00	206.50	13	8,732	0.15%
2018/12/18	2	203.50	0	0.00	204.00	2	8,736	0.02%
2018/12/17	4	203.13	6	198.25	205.00	-2	8,854	-0.02%
2018/12/14	29	198.02	10	198.40	202.50	19	8,907	0.21%
2018/12/13	1	203.50	12	204.08	202.50	-11	8,922	-0.12%
2018/12/12	18	204.44	14	204.75	205.00	4	8,982	0.04%
2018/12/11	26	199.92	34	198.74	198.50	-8	9,006	-0.09%
2018/12/10	15	191.70	12	197.00	196.00	3	9,045	0.03%
2018/12/07	3	206.17	12	205.38	204.00	-9	9,048	-0.10%
2018/12/06	8	200.06	14	202.75	200.00	-6	9,049	-0.07%
2018/12/05	23	217.22	19	216.97	218.00	4	9,033	0.04%
2018/12/04	24	230.58	25	232.72	225.00	-1	9,052	-0.01%
2018/12/03	75	233.65	85	233.80	239.50	-10	8,971	-0.11%
2018/11/30	42	216.18	4	217.00	218.50	38	8,906	0.43%
2018/11/29	15	217.47	21	214.93	211.50	-6	8,816	-0.07%
2018/11/28	30	210.30	32	212.64	211.50	-2	8,686	-0.02%
2018/11/27	19	204.66	5	206.40	207.00	14	8,602	0.16%
2018/11/26	3	201.17	19	201.21	200.00	-16	8,479	-0.19%
2018/11/23	37	206.59	1	211.00	196.00	36	8,421	0.43%
2018/11/22	21	214.12	29	215.16	207.50	-8	8,323	-0.10%
2018/11/20	17	195.21	15	194.80	195.00	2	8,130	0.02%
2018/11/19	9	196.56	10	195.65	198.00	-1	8,108	-0.01%
2018/11/16	32	196.98	32	198.75	192.50	0	8,102	0.00%
2018/11/15	17	190.24	6	190.08	195.00	11	8,036	0.14%
2018/11/14	28	193.09	30	194.00	191.00	-2	8,017	-0.02%
2018/11/13	13	186.92	17	190.71	193.50	-4	7,972	-0.05%
2018/11/12	35	198.99	14	202.00	198.00	21	7,923	0.27%
2018/11/09	14	209.43	3	207.17	209.50	11	7,860	0.14%
2018/11/08	76	216.68	40	215.80	210.00	36	7,800	0.46%
2018/11/07	11	205.36	15	203.33	216.00	-4	7,692	-0.05%
2018/11/06	11	214.95	11	207.50	196.50	0	7,419	0.00%
2018/11/05	13	218.27	6	218.75	218.00	7	7,174	0.10%
2018/11/02	23	226.02	19	227.84	220.00	4	7,164	0.06%
2018/11/01	10	207.30	8	216.63	220.00	2	6,992	0.03%
2018/10/31	5	204.30	3	204.00	200.00	2	6,914	0.03%
2018/10/30	10	201.60	11	202.55	197.00	-1	6,872	-0.01%
2018/10/29	5	205.60	9	202.00	209.50	-4	6,826	-0.06%
2018/10/26	9	212.72	18	210.69	208.50	-9	6,785	-0.13%
2018/10/25	24	213.88	19	211.97	208.00	5	6,721	0.07%
2018/10/24	15	227.73	8	233.19	225.00	7	6,621	0.11%
2018/10/23	7	225.93	7	221.57	220.00	0	6,546	0.00%
2018/10/22	6	229.00	3	225.17	224.50	3	6,494	0.05%
2018/10/19	11	222.32	11	222.27	233.00	0	6,403	0.00%
2018/10/18	3	230.33	4	218.88	222.00	-1	6,255	-0.02%
2018/10/17	4	237.63	3	236.83	234.50	1	6,209	0.02%
2018/10/16	8	233.25	5	233.60	231.50	3	6,267	0.05%
2018/10/15	3	235.17	13	232.35	239.00	-10	6,285	-0.16%
2018/10/12	5	231.50	1	235.00	232.00	4	6,295	0.06%
2018/10/11	6	235.33	1	231.50	229.50	5	6,254	0.08%
2018/10/09	9	251.83	13	248.08	255.00	-4	6,277	-0.06%
2018/10/08	2	256.25	2	261.75	253.50	0	6,215	0.00%
2018/10/05	2	265.50	7	269.43	263.00	-5	6,247	-0.08%
2018/10/04	5	283.60	6	281.33	287.50	-1	6,207	-0.02%
2018/10/03	9	287.44	4	303.25	285.50	5	6,163	0.08%
2018/10/02	3	325.00	3	323.00	317.00	0	6,120	0.00%
2018/10/01	2	319.75	5	320.60	322.00	-3	6,130	-0.05%
2018/09/28	6	319.67	7	321.43	317.00	-1	6,263	-0.02%
2018/09/27	25	329.94	17	324.50	319.00	8	6,297	0.13%
2018/09/26	15	317.87	18	318.89	323.00	-3	6,242	-0.05%
2018/09/25	4	315.50	5	308.40	312.00	-1	6,229	-0.02%
2018/09/21	11	297.09	3	300.50	300.00	8	6,230	0.13%
2018/09/20	9	308.06	6	307.83	306.50	3	6,185	0.05%
2018/09/19	2	315.50	2	309.00	306.50	0	6,282	0.00%
2018/09/18	2	318.75	2	321.50	313.00	0	6,336	0.00%
2018/09/17	0	0.00	2	331.50	335.50	-2	6,335	-0.03%
2018/09/14	5	338.80	5	339.20	338.00	0	6,328	0.00%
2018/09/13	4	345.75	3	332.67	329.50	1	6,324	0.02%
2018/09/12	2	343.00	6	351.83	346.50	-4	6,318	-0.06%
2018/09/11	2	342.00	10	340.60	357.00	-8	6,439	-0.12%
2018/09/10	4	357.75	4	347.50	336.00	0	6,425	0.00%
2018/09/07	7	376.29	12	369.71	369.00	-5	6,475	-0.08%
2018/09/06	7	370.21	10	371.05	384.00	-3	6,530	-0.05%
2018/09/05	5	376.70	4	376.00	374.00	1	6,611	0.02%
2018/09/04	2	383.50	5	377.80	383.50	-3	6,736	-0.04%
2018/09/03	11	378.59	8	378.13	366.00	3	6,890	0.04%
2018/08/31	10	390.65	5	395.70	398.50	5	6,913	0.07%
2018/08/30	5	401.00	1	403.50	400.00	4	6,931	0.06%
2018/08/29	10	411.75	11	408.50	410.50	-1	7,033	-0.01%
2018/08/28	10	413.45	9	418.39	412.50	1	7,129	0.01%
2018/08/27	4	395.63	6	401.33	405.00	-2	7,237	-0.03%
2018/08/24	2	385.50	3	383.50	393.00	-1	7,304	-0.01%
2018/08/23	7	388.79	6	390.75	388.00	1	7,422	0.01%
2018/08/22	2	387.50	4	390.88	387.00	-2	7,499	-0.03%
2018/08/21	20	386.45	21	386.79	395.00	-1	7,592	-0.01%
2018/08/20	8	375.25	9	372.83	376.00	-1	7,701	-0.01%
2018/08/17	10	390.28	9	393.94	381.50	1	7,808	0.01%
2018/08/16	9	383.44	8	377.94	384.00	1	8,003	0.01%
2018/08/15	5	362.80	6	366.33	379.00	-1	8,127	-0.01%
2018/08/14	10	365.90	7	372.64	375.00	3	8,380	0.04%
2018/08/13	7	379.29	3	393.00	371.50	4	8,466	0.05%
2018/08/10	1	412.50	0	0.00	403.50	1	8,407	0.01%
2018/08/09	14	412.71	15	409.63	412.00	-1	8,436	-0.01%
2018/08/08	15	430.60	12	429.08	414.50	3	8,373	0.04%
2018/08/07	9	435.22	10	431.30	440.00	-1	8,350	-0.01%
2018/08/06	8	421.50	14	426.96	426.50	-6	8,471	-0.07%
2018/08/03	10	439.90	5	448.10	439.50	5	8,485	0.06%
2018/08/02	13	450.27	12	449.38	441.50	1	8,454	0.01%
2018/08/01	6	480.33	7	483.14	471.50	-1	8,453	-0.01%
2018/07/31	8	479.88	7	477.00	483.50	1	8,453	0.01%
2018/07/30	4	484.38	4	487.88	476.50	0	8,615	0.00%
2018/07/27	1	477.00	1	482.00	488.00	0	8,694	0.00%
2018/07/26	5	490.00	6	492.42	475.50	-1	8,716	-0.01%
2018/07/25	1	477.00	1	482.00	481.00	0	8,765	0.00%
2018/07/24	4	463.00	5	471.00	482.50	-1	8,867	-0.01%
2018/07/23	4	472.63	5	474.30	472.50	-1	8,844	-0.01%
2018/07/20	13	497.38	9	498.67	498.00	4	8,845	0.05%
2018/07/19	5	490.10	1	491.00	486.00	4	8,780	0.05%
2018/07/18	1	487.00	3	484.33	480.00	-2	8,807	-0.02%
2018/07/17	5	496.10	10	497.60	491.50	-5	8,803	-0.06%
2018/07/16	13	505.92	10	502.70	496.00	3	8,821	0.03%
2018/07/13	18	518.22	15	512.73	515.00	3	8,829	0.03%
2018/07/12	6	481.50	6	487.08	493.00	0	8,948	0.00%
2018/07/11	7	477.57	7	485.00	468.00	0	9,132	0.00%
2018/07/10	6	475.83	11	474.80	483.00	-5	9,265	-0.05%
2018/07/09	2	469.75	7	463.59	441.00	-5	9,371	-0.05%
2018/07/06	5	434.70	10	436.75	460.00	-5	9,430	-0.05%
2018/07/05	12	458.92	4	463.74	427.50	8	9,529	0.08%
2018/07/04	11.1	467.38	14	467.75	474.50	-2.9	9,617	-0.03%
2018/07/03	9	468.17	2	465.25	459.00	7	9,590	0.07%
2018/07/02	10	480.20	7	479.36	471.50	3	9,602	0.03%
2018/06/29	5	462.60	10	470.50	478.50	-5	9,542	-0.05%
2018/06/28	16	467.72	7	480.71	453.50	9	9,468	0.10%
2018/06/27	7	483.21	5	492.00	464.50	2	9,363	0.02%
2018/06/26	9	471.83	23	472.54	487.00	-14	9,445	-0.15%
2018/06/25	5	486.30	2	489.25	480.50	3	9,483	0.03%
2018/06/22	8	500.81	5	497.60	490.00	3	9,561	0.03%
2018/06/21	3	528.33	1	523.00	518.00	2	9,698	0.02%
2018/06/20	8	526.50	8	534.63	531.00	0	9,699	0.00%
2018/06/19	7	537.86	9	532.33	530.00	-2	9,747	-0.02%
2018/06/15	22	557.14	25	549.68	555.00	-3	9,803	-0.03%
2018/06/14	12	540.74	10	540.90	530.00	2	9,680	0.02%
2018/06/13	36	537.92	45	534.69	554.00	-9	9,603	-0.09%
2018/06/12	20	505.75	22	504.68	512.00	-2	9,598	-0.02%
2018/06/11	30	487.35	17	476.32	488.00	13	9,538	0.14%
2018/06/08	20	470.84	22	474.59	458.50	-2	9,340	-0.02%
2018/06/07	11	473.00	12	470.71	469.00	-1	9,285	-0.01%
2018/06/06	5	478.59	5.1	484.06	470.50	-0.1	9,237	0.00%
2018/06/05	9	467.94	7	469.73	477.50	2	9,155	0.02%
2018/06/04	18	475.42	19	475.53	458.00	-1	9,031	-0.01%
2018/06/01	14.1	462.38	15	460.67	468.00	-0.9	8,903	-0.01%
2018/05/31	11	460.03	11	461.86	448.00	0	8,808	0.00%
2018/05/30	4	434.88	11	435.82	458.00	-7	8,669	-0.08%
2018/05/29	17	447.32	17	452.21	436.00	0	8,553	0.00%
2018/05/28	31	473.03	26	469.31	452.00	5	8,438	0.06%
2018/05/25	19	457.97	25	460.16	455.00	-6	8,313	-0.07%
2018/05/24	41	443.70	40.1	444.27	462.00	0.9	8,131	0.01%
2018/05/23	21	431.48	20	435.65	430.50	1	7,872	0.01%
2018/05/22	46.1	418.70	45	419.91	426.00	1.1	7,649	0.01%
2018/05/21	11	377.73	15.1	380.44	396.00	-4.1	7,341	-0.06%
2018/05/18	4	363.00	6	364.92	360.00	-2	7,160	-0.03%
2018/05/17	14	372.36	14	372.89	366.00	0	7,199	0.00%
2018/05/16	1	369.00	1	371.50	369.50	0	7,201	0.00%
2018/05/15	5	379.20	2	378.19	372.00	3	7,211	0.04%
2018/05/14	18	374.64	18	375.53	381.00	0	7,210	0.00%
2018/05/11	4	378.50	4	378.88	371.00	0	7,062	0.00%
2018/05/10	2.1	377.50	4	377.75	372.50	-1.9	7,012	-0.03%
2018/05/09	15	371.27	16	377.16	373.00	-1	7,094	-0.01%
2018/05/08	6	367.08	1	369.50	363.00	5	6,987	0.07%
2018/05/07	27	380.43	24	378.79	371.00	3	6,920	0.04%
2018/05/04	5	350.80	21	352.31	362.00	-16	6,744	-0.24%
2018/05/03	12	339.00	21	335.71	332.50	-9	6,614	-0.14%
2018/05/02	29	352.74	16	345.13	343.00	13	6,615	0.20%
2018/04/30	35	341.67	22	343.86	352.00	13	6,551	0.20%
2018/04/27	16	330.72	14	331.89	330.00	2	6,451	0.03%
2018/04/26	8	344.50	11	347.64	323.50	-3	6,430	-0.05%
2018/04/25	22	359.95	21	355.40	352.50	1	6,328	0.02%
2018/04/24	13	360.50	12	359.25	351.00	1	6,296	0.02%
2018/04/23	9	368.56	12	362.04	351.00	-3	6,216	-0.05%
2018/04/20	4	385.75	5	382.70	368.00	-1	6,189	-0.02%
2018/04/19	20	393.55	43.1	388.51	388.00	-23.1	6,190	-0.37%
2018/04/18	29	382.62	20	384.55	384.50	9	6,269	0.14%
2018/04/17	37	419.95	42	413.26	388.00	-5	6,043	-0.08%
2018/04/16	44	389.85	30	391.17	407.00	14	5,798	0.24%
2018/04/13	24	362.02	31	363.26	370.00	-7	5,742	-0.12%
2018/04/12	7	347.29	3	349.00	350.00	4	5,665	0.07%
2018/04/11	14	346.50	11	345.64	340.50	3	5,593	0.05%
2018/04/10	2	320.50	11	332.41	339.50	-9	5,379	-0.17%
2018/04/09	0	0.00	2	308.50	309.00	-2	5,261	-0.04%
2018/04/03	2	294.00	6	299.33	309.00	-4	5,425	-0.07%
2018/04/02	2	303.00	3	302.50	300.50	-1	5,461	-0.02%
2018/03/31	0	0.00	1	308.50	308.50	-1	5,527	-0.02%
2018/03/30	11	304.91	18	303.33	308.00	-7	5,568	-0.13%
2018/03/29	23	314.67	4	312.13	303.50	19	5,660	0.34%
2018/03/28	4	301.13	12	306.04	307.00	-8	5,612	-0.14%
2018/03/27	7	307.79	4	305.13	300.50	3	5,526	0.05%
2018/03/26	17	294.03	17	298.62	301.00	0	5,436	0.00%
2018/03/23	9	267.89	7	276.14	285.00	2	5,268	0.04%
2018/03/22	14	285.04	10	277.75	280.00	4	5,330	0.08%
2018/03/21	5	263.80	9	272.50	274.00	-4	5,272	-0.08%
2018/03/20	1	254.50	0	0.00	249.50	1	5,218	0.02%
2018/03/19	2	260.00	1	257.50	257.50	1	5,274	0.02%
2018/03/16	2	265.00	0	0.00	260.50	2	5,304	0.04%
2018/03/15	0	0.00	1	260.50	260.50	-1	5,203	-0.02%
2018/03/14	0	0.00	20	234.00	237.00	-20	5,197	-0.38%
2018/03/13	0	0.00	29	234.00	236.00	-29	5,386	-0.54%
2018/03/12	1	230.00	0	0.00	229.50	1	5,504	0.02%
2018/03/09	14	229.86	4	238.00	230.00	10	5,698	0.18%
2018/03/08	8	225.63	0	0.00	226.50	8	5,782	0.14%
2018/03/07	12	232.50	0	0.00	223.00	12	5,948	0.20%
2018/03/06	2	233.50	11	228.45	231.00	-9	6,161	-0.15%
2018/03/05	2	234.00	0	0.00	231.00	2	6,269	0.03%
2018/03/02	2	239.75	0	0.00	242.00	2	6,322	0.03%
2018/03/01	0	0.00	2	240.50	243.50	-2	6,400	-0.03%
2018/02/27	11	250.05	0	0.00	244.00	11	6,529	0.17%
2018/02/26	0	0.00	10	242.00	239.00	-10	6,533	-0.15%
2018/02/23	12	249.08	0	0.00	242.00	12	6,767	0.18%
2018/02/22	5	235.00	14	235.21	241.00	-9	6,997	-0.13%
2018/02/21	13	242.54	4	237.25	238.50	9	7,089	0.13%
2018/02/12	0	0.00	1	228.00	228.00	-1	7,100	-0.01%
2018/02/09	0	0.00	2	227.00	231.00	-2	7,217	-0.03%
2018/02/08	0	236.50	0	0.00	236.50	0	7,170	0.00%
2018/02/07	0	250.50	3	252.17	250.50	-3	7,239	-0.04%
2018/02/06	9	257.94	3	254.17	247.50	6	7,300	0.08%
2018/02/05	0	0.00	4	274.13	275.00	-4	7,278	-0.05%
2018/02/02	6	292.17	4	289.88	284.50	2	7,362	0.03%
2018/02/01	7	291.14	1	285.00	290.00	6	7,417	0.08%
2018/01/31	6	278.50	6	278.33	279.50	0	7,463	0.00%
2018/01/30	2	279.50	1	281.50	276.00	1	7,506	0.01%
2018/01/29	0	0.00	2	281.00	279.00	-2	7,566	-0.03%
2018/01/26	1	280.50	3	279.33	274.00	-2	7,700	-0.03%
2018/01/25	2	286.75	1	291.00	277.00	1	7,813	0.01%
2018/01/24	8	278.50	18	281.28	283.00	-10	7,961	-0.13%
2018/01/23	3	281.67	13	281.92	276.00	-10	8,115	-0.12%
2018/01/22	10	281.00	13	281.85	282.00	-3	8,217	-0.04%
2018/01/19	11	285.73	0	0.00	282.00	11	8,376	0.13%
2018/01/18	21	290.57	10	293.00	286.00	11	8,522	0.13%
2018/01/17	9	290.17	9	289.17	287.00	0	8,647	0.00%
2018/01/16	14	284.93	12	287.25	292.00	2	8,791	0.02%
2018/01/15	21	293.69	8	296.88	284.00	13	8,859	0.15%
2018/01/12	40	294.69	39	297.92	294.00	1	8,879	0.01%
2018/01/11	5	280.90	16	279.81	281.00	-11	8,829	-0.12%
2018/01/10	1	284.00	16	283.66	280.00	-15	9,134	-0.16%
2018/01/09	24	290.19	2	291.50	284.00	22	9,232	0.24%
2018/01/08	5	283.30	26	275.46	285.00	-21	9,126	-0.23%
2018/01/05	6	275.00	6	279.25	274.50	0	9,065	0.00%
2018/01/04	14	279.54	14	277.32	280.50	0	9,107	0.00%
2018/01/03	9	280.94	6	282.33	275.50	3	9,168	0.03%
2018/01/02	5	267.70	8	267.06	280.00	-3	9,165	-0.03%