玉晶光 (3406)-凱基-科園券商分點個股進出

台股 » 個股 » 玉晶光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉晶光

(3406)

可現股當沖

股價
461.5
漲跌
▲3.5
漲幅
+0.76%
成交量
1,169張
產業
上市光電類股
1052人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

玉晶光 (3406)籌碼相關－凱基-科園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/13	0	0.00	10	463.80	461.50	-10	1,182	-0.85%
2024/12/12	8	460.00	0	0.00	458.00	8	1,188	0.67%
2024/12/11	10	459.00	0	0.00	456.00	10	1,205	0.83%
2024/12/09	1	449.50	0	0.00	448.00	1	1,237	0.08%
2024/12/06	0	451.00	0	0.00	447.50	0	1,276	0.00%
2024/12/03	0	0.00	0.1	453.00	452.50	-0.1	1,349	-0.01%
2024/11/22	0.1	446.00	0	0.00	440.50	0.1	1,543	0.00%
2024/11/18	1	448.50	0	0.00	445.00	1	1,564	0.06%
2024/11/15	0	0.00	1	456.00	453.00	-1	1,568	-0.06%
2024/11/08	0	447.00	0	0.00	445.00	0	1,660	0.00%
2024/11/07	0.2	461.00	0	0.00	458.00	0.2	1,674	0.01%
2024/10/30	0	448.50	0	0.00	448.50	0	1,764	0.00%
2024/10/24	1	456.52	0	0.00	456.00	1	1,815	0.06%
2024/10/17	0	476.00	0	0.00	475.50	0	1,836	0.00%
2024/10/09	1	474.00	0	0.00	468.00	1	1,991	0.05%
2024/10/08	2	479.75	0	0.00	481.00	2	1,988	0.10%
2024/10/04	0	0.00	0.1	488.00	480.50	-0.1	2,025	0.00%
2024/10/01	0	490.50	0	0.00	485.00	0	2,089	0.00%
2024/09/27	2	496.75	0	0.00	493.50	2	2,191	0.09%
2024/09/26	2	495.50	0	0.00	497.00	2	2,180	0.09%
2024/09/25	1	483.50	0	0.00	488.50	1	2,156	0.05%
2024/09/20	0	0.00	1	487.50	484.50	-1	2,207	-0.05%
2024/09/19	1	475.00	0	0.00	490.50	1	2,261	0.04%
2024/09/18	0	473.00	0	0.00	467.00	0	2,292	0.00%
2024/09/16	0.1	493.00	0	0.00	486.00	0.1	2,294	0.00%
2024/09/09	1	505.02	0	0.00	495.50	1	2,486	0.04%
2024/08/30	0	0.00	1	579.00	565.00	-1	2,701	-0.04%
2024/08/29	0	0.00	1	552.03	578.00	-1	2,662	-0.04%
2024/08/27	0.1	530.96	0	0.00	532.00	0.1	2,616	0.00%
2024/08/26	1	520.00	0	0.00	520.00	1	2,643	0.04%
2024/08/22	0	0.00	2	527.50	529.00	-2	2,705	-0.07%
2024/08/20	0	0.00	1	540.00	531.00	-1	2,713	-0.04%
2024/08/19	0	0.00	0.4	527.00	524.00	-0.4	2,743	-0.01%
2024/08/14	3	525.65	0	0.00	517.00	3	2,839	0.11%
2024/08/13	0	0.00	0	517.00	532.00	0	2,812	0.00%
2024/08/09	4	506.00	2	494.25	497.00	2	2,932	0.07%
2024/08/06	2	455.91	3	433.83	453.00	-1	2,896	-0.03%
2024/08/05	0	455.60	0	0.00	453.00	0	2,879	0.00%
2024/07/31	0	525.00	0	0.00	524.00	0	2,850	0.00%
2024/07/29	0	525.00	0	0.00	512.00	0	2,845	0.00%
2024/07/26	2	532.50	0	0.00	521.00	2	2,835	0.07%
2024/07/22	0	565.29	1	568.00	572.00	-1	2,812	-0.04%
2024/07/19	0	584.67	0.2	586.00	582.00	-0.1	2,797	0.00%
2024/07/18	1	590.03	0	0.00	590.00	1	2,789	0.04%
2024/07/17	0	604.60	0	0.00	605.00	0	2,766	0.00%
2024/07/16	0	613.00	0	0.00	612.00	0	2,735	0.00%
2024/07/15	0	609.75	0	0.00	609.00	0	2,734	0.00%
2024/07/12	0	610.00	0	613.00	613.00	0	2,708	0.00%
2024/07/11	2.1	630.02	2	610.50	600.00	0.1	2,674	0.00%
2024/07/10	0	0.00	0.3	620.00	625.00	-0.3	2,638	-0.01%
2024/07/09	0	608.53	0	0.00	614.00	0	2,623	0.00%
2024/07/08	0	614.00	0	0.00	615.00	0	2,620	0.00%
2024/07/05	2.3	609.42	1.3	620.15	611.00	1	2,592	0.04%
2024/07/04	0.1	628.71	0	0.00	632.00	0.1	2,525	0.00%
2024/07/03	0.1	662.74	0	0.00	662.00	0.1	2,466	0.00%
2024/07/02	0	656.00	0	656.00	662.00	0	2,459	0.00%
2024/07/01	0.1	662.11	0	0.00	656.00	0.1	2,467	0.00%
2024/06/27	3	666.33	3	663.00	663.00	0	2,464	0.00%
2024/06/26	0	665.50	0	0.00	668.00	0	2,493	0.00%
2024/06/25	2	663.56	2	670.50	675.00	0	2,485	0.00%
2024/06/24	0.1	655.65	0.1	651.00	650.00	0	2,487	0.00%
2024/06/21	0	632.00	4	643.01	645.00	-4	2,569	-0.16%
2024/06/20	0.1	634.91	0	0.00	637.00	0.1	2,604	0.01%
2024/06/19	0.1	633.00	0.1	639.16	626.00	0	2,630	0.00%
2024/06/18	6	631.33	2	631.00	630.00	4	2,680	0.15%
2024/06/17	3	638.98	3.9	638.56	628.00	-0.9	2,777	-0.03%
2024/06/14	1	622.00	1	629.90	630.00	0	2,729	0.00%
2024/06/12	0	0.00	3	586.67	591.00	-3	2,641	-0.11%
2024/06/11	5.1	545.77	9	547.00	545.00	-4	2,592	-0.15%
2024/06/07	1	553.00	4	554.31	553.00	-3	2,574	-0.12%
2024/06/06	3	555.33	0	0.00	549.00	3	2,544	0.12%
2024/06/05	4	545.50	3.4	549.71	551.00	0.6	2,502	0.02%
2024/06/04	1	536.00	1	539.00	535.00	0	2,473	0.00%
2024/06/03	1	534.00	0	0.00	532.00	1	2,468	0.04%
2024/05/31	4.1	545.56	4	530.00	530.00	0.1	2,462	0.00%
2024/05/30	0.1	532.00	0	0.00	538.00	0.1	2,442	0.00%
2024/05/29	0	0.00	2	531.00	535.00	-2	2,419	-0.08%
2024/05/28	0.2	510.50	0	0.00	513.00	0.2	2,383	0.01%
2024/05/27	0.2	521.67	0	0.00	517.00	0.2	2,373	0.01%
2024/05/24	1.1	526.00	0	0.00	526.00	1.1	2,387	0.05%
2024/05/23	0	0.00	1	534.94	533.00	-1	2,436	-0.04%
2024/05/22	0.2	518.75	0	518.00	518.00	0.2	2,385	0.01%
2024/05/21	0	0.00	1.2	533.70	535.00	-1.2	2,357	-0.05%
2024/05/20	1.2	539.85	0	0.00	540.00	1.2	2,324	0.05%
2024/05/17	0.2	523.00	0.3	525.00	530.00	-0.1	2,314	-0.01%
2024/05/16	0.2	512.00	1	519.00	524.00	-0.8	2,330	-0.03%
2024/05/15	0	0.00	1	533.99	513.00	-1	2,304	-0.04%
2024/05/14	0	0.00	0	476.50	488.50	0	2,209	0.00%
2024/05/09	0	457.00	0	0.00	451.50	0	2,189	0.00%
2024/05/07	1	460.00	1	453.00	453.00	0	2,178	0.00%
2024/05/03	5	460.00	5	455.60	460.00	0	2,173	0.00%
2024/04/29	3	437.17	3	439.50	435.00	0	2,240	0.00%
2024/04/19	0.3	437.87	0	0.00	424.00	0.3	2,292	0.01%
2024/04/17	0	448.00	0	0.00	447.50	0	2,302	0.00%
2024/04/11	2	473.50	2	470.50	472.50	0	2,328	0.00%
2024/04/10	2	481.50	2	479.00	479.00	0	2,341	0.00%
2024/04/09	0	477.50	1	473.50	477.00	-1	2,356	-0.04%
2024/04/08	0	469.00	0	0.00	468.50	0	2,340	0.00%
2024/04/03	1	478.00	1.1	477.27	474.00	-0.1	2,345	0.00%
2024/04/02	4	496.00	4	484.25	484.50	0	2,324	0.00%
2024/04/01	0	0.00	0	488.00	489.50	0	2,317	0.00%
2024/03/29	5	504.39	5	499.20	496.00	0	2,294	0.00%
2024/03/26	0	0.00	1	520.00	499.00	-1	2,166	-0.05%
2024/03/25	1	486.00	2	495.75	493.00	-1	2,049	-0.05%
2024/03/22	1	474.50	1.1	480.50	482.50	-0.1	2,013	0.00%
2024/03/21	2	469.50	0.1	468.04	476.00	1.9	1,981	0.09%
2024/03/20	0	444.50	5	442.58	462.50	-5	1,906	-0.26%
2024/03/14	5.1	413.19	6	418.83	418.50	-0.9	1,927	-0.05%
2024/03/11	0.1	400.50	0	0.00	398.00	0.1	1,843	0.01%
2024/03/08	1.2	401.71	0	0.00	400.00	1.2	1,856	0.06%
2024/03/05	3	422.83	3	413.17	412.00	0	1,847	0.00%
2024/03/01	0	0.00	0.2	425.50	426.00	-0.2	1,876	-0.01%
2024/02/29	1	419.50	0	0.00	423.50	1	1,899	0.05%
2024/02/27	4	424.00	5	425.00	427.00	-1	1,906	-0.05%
2024/02/26	1	421.50	1.1	431.09	429.00	-0.1	1,939	-0.01%
2024/02/22	0	415.00	0	0.00	415.00	0	1,962	0.00%
2024/02/20	0	0.00	2.1	413.43	411.00	-2.1	1,988	-0.11%
2024/02/19	0	0.00	0.1	418.50	420.00	-0.1	1,947	-0.01%
2024/02/02	0.2	395.00	0	0.00	393.50	0.2	1,941	0.01%
2024/01/30	1	402.50	0	399.50	398.50	1	1,987	0.05%
2024/01/25	0.1	404.00	0	0.00	402.00	0.1	2,006	0.00%
2024/01/24	5	413.40	6.3	407.25	406.50	-1.3	1,988	-0.07%
2024/01/23	3.1	421.93	2	422.25	423.00	1.1	1,957	0.06%
2024/01/19	2	402.50	0	0.00	403.50	2	1,878	0.11%
2024/01/18	0.1	402.00	0	0.00	402.50	0.1	1,875	0.01%
2024/01/16	0.2	403.00	3	392.00	401.00	-2.8	1,845	-0.15%
2024/01/15	1	394.50	0	0.00	394.00	1	1,820	0.05%
2024/01/10	2	393.50	0	0.00	393.00	2	1,815	0.11%
2024/01/09	1	400.48	1	391.50	390.00	0	1,817	0.00%
2024/01/08	3	402.50	4	398.88	396.00	-1	1,796	-0.06%
2024/01/05	3	403.33	0	0.00	401.50	3	1,794	0.17%
2024/01/04	2	421.50	1	420.50	420.50	1	1,776	0.06%
2024/01/03	2	417.00	0	0.00	421.50	2	1,778	0.11%
2023/12/29	6	410.00	6.5	419.11	420.50	-0.5	1,771	-0.03%
2023/12/26	0	0.00	4	410.88	411.00	-4	1,749	-0.23%
2023/12/25	0	0.00	0	410.00	407.50	0	1,753	0.00%
2023/12/21	3	407.00	3	408.33	406.50	0	1,734	0.00%
2023/12/19	0	0.00	2	416.50	412.50	-2	1,744	-0.11%
2023/12/18	1	430.00	2	421.25	421.50	-1	1,749	-0.06%
2023/12/14	2.5	428.80	2	428.25	428.00	0.5	1,762	0.03%
2023/12/13	0	0.00	2	409.75	415.00	-2	1,682	-0.12%
2023/12/08	1	398.00	0	0.00	395.00	1	1,616	0.06%
2023/12/01	1	394.50	0	0.00	394.50	1	1,663	0.06%
2023/11/29	0	0.00	0	407.00	406.50	0	1,662	0.00%
2023/11/23	1	404.97	2	400.00	400.00	-1	1,582	-0.06%
2023/11/21	0	0.00	2	400.00	396.50	-2	1,473	-0.14%
2023/11/20	0	0.00	0.2	392.00	396.50	-0.2	1,436	-0.01%
2023/11/17	0	0.00	0.1	387.07	387.50	-0.1	1,404	-0.01%
2023/11/14	1.3	383.80	1	382.50	383.50	0.3	1,388	0.02%
2023/11/13	0	0.00	6	391.50	392.00	-6	1,353	-0.44%
2023/11/10	0.1	385.50	0	0.00	385.50	0.1	1,358	0.01%
2023/11/08	1	375.04	1	385.00	384.00	0	1,376	0.00%
2023/11/06	0	0.00	1.3	390.72	390.50	-1.3	1,338	-0.10%
2023/10/31	0	0.00	2	380.50	380.50	-2	1,423	-0.14%
2023/10/27	0	0.00	1	375.50	376.00	-1	1,489	-0.07%
2023/10/24	0	0.00	5	383.00	383.00	-5	1,503	-0.33%
2023/10/23	5	381.00	0	0.00	380.00	5	1,517	0.33%
2023/10/20	0	0.00	1	381.50	383.50	-1	1,526	-0.07%
2023/10/19	0.3	385.00	0	0.00	383.50	0.3	1,544	0.02%
2023/10/12	1	391.00	1.2	391.67	395.00	-0.2	1,585	-0.01%
2023/10/06	1	386.00	4	386.00	386.00	-3	1,618	-0.19%
2023/10/05	1	384.00	0	0.00	385.00	1	1,644	0.06%
2023/10/04	0	369.50	0	0.00	376.00	0	1,682	0.00%
2023/09/28	0	367.00	0	0.00	368.00	0	1,979	0.00%
2023/09/27	0.2	371.00	0	0.00	369.50	0.2	2,004	0.01%
2023/09/26	3	375.00	3	382.00	375.00	0	2,019	0.00%
2023/09/25	1	377.00	0.1	383.00	382.00	0.9	2,033	0.04%
2023/09/22	0	368.00	0	0.00	374.00	0	2,017	0.00%
2023/09/21	2.1	370.52	0	0.00	367.50	2.1	2,002	0.10%
2023/09/18	3	398.00	3	398.50	394.50	0	1,956	0.00%
2023/09/13	0	0.00	3	382.67	379.00	-3	1,892	-0.16%
2023/09/08	7	399.86	4.3	393.19	390.00	2.7	1,919	0.14%
2023/09/07	0	0.00	2	392.50	391.00	-2	1,899	-0.11%
2023/09/06	0	0.00	0	395.50	399.50	0	1,905	0.00%
2023/09/05	2	396.50	0	0.00	397.00	2	1,946	0.10%
2023/08/31	2	384.98	2	382.50	383.00	0	2,121	0.00%
2023/08/29	1	386.50	1	387.50	386.00	0	2,247	0.00%
2023/08/25	1	375.00	0	0.00	371.50	1	2,319	0.04%
2023/08/24	0	0.00	1	377.00	377.00	-1	2,383	-0.04%
2023/08/21	1	374.00	0	0.00	376.00	1	2,435	0.04%
2023/08/18	4	371.00	4	369.50	371.00	0	2,436	0.00%
2023/08/17	0	0.00	1	357.00	373.00	-1	2,426	-0.04%
2023/08/16	0	359.00	0	0.00	360.00	0	2,419	0.00%
2023/08/14	1.4	368.46	0	0.00	365.50	1.4	2,485	0.05%
2023/08/11	1.1	387.95	0	0.00	385.00	1.1	2,482	0.04%
2023/08/07	2	384.00	0	0.00	383.00	2	2,489	0.08%
2023/08/04	3	391.83	0	0.00	390.00	3	2,466	0.12%
2023/08/02	0	0.00	3.1	408.04	406.50	-3.1	2,430	-0.13%
2023/08/01	0	0.00	2	401.00	402.00	-2	2,387	-0.08%
2023/07/31	0	0.00	0.4	396.00	392.50	-0.4	2,352	-0.02%
2023/07/28	0	392.50	0.5	393.00	391.50	-0.5	2,347	-0.02%
2023/07/27	0	388.50	0	0.00	390.50	0	2,354	0.00%
2023/07/26	0.1	394.50	0	0.00	395.00	0.1	2,348	0.00%
2023/07/25	0	397.50	0	0.00	395.50	0	2,339	0.00%
2023/07/24	1.1	398.00	0	0.00	392.50	1.1	2,342	0.05%
2023/07/21	1.1	390.18	0	0.00	391.50	1.1	2,337	0.05%
2023/07/20	0.2	397.01	0	0.00	397.00	0.2	2,339	0.01%
2023/07/18	0	399.00	0	0.00	397.00	0	2,320	0.00%
2023/07/17	1	405.00	0	0.00	401.50	1	2,313	0.04%
2023/07/14	0.5	404.00	0	0.00	403.00	0.5	2,300	0.02%
2023/07/13	0	418.50	0	421.00	414.00	0	2,248	0.00%
2023/07/11	9	419.17	12	421.58	426.00	-3	2,216	-0.14%
2023/07/10	0	430.00	1	423.00	420.50	-1	2,188	-0.04%
2023/07/06	4	406.63	6	418.33	406.50	-2	2,017	-0.10%
2023/07/04	0	0.00	0	403.50	404.50	0	1,877	0.00%
2023/06/27	5	402.10	5	395.50	394.50	0	1,916	0.00%
2023/06/26	0	0.00	1	404.00	399.50	-1	1,925	-0.05%
2023/06/15	0	398.50	0	0.00	397.50	0	1,975	0.00%
2023/06/14	0	0.00	9	401.00	401.00	-9	1,967	-0.46%
2023/06/13	1	397.02	0	0.00	397.00	1	1,969	0.05%
2023/06/12	1	399.00	0	0.00	398.50	1	1,987	0.05%
2023/06/09	1.1	396.23	2	399.00	399.00	-0.9	1,979	-0.05%
2023/06/07	0.1	391.50	0	0.00	389.50	0.1	1,958	0.01%
2023/06/06	6	392.25	2	394.00	388.00	4	1,946	0.21%
2023/06/05	1	421.00	3	419.83	421.50	-2	1,844	-0.11%
2023/06/02	1	410.00	2	406.75	400.50	-1	1,810	-0.06%
2023/06/01	2	417.50	0	0.00	406.00	2	1,913	0.10%
2023/05/31	1	407.00	0	0.00	408.00	1	1,902	0.05%
2023/05/30	0	0.00	2	409.50	408.50	-2	1,888	-0.11%
2023/05/29	0	0.00	1.2	400.25	400.00	-1.2	1,833	-0.07%
2023/05/23	0.2	391.50	0	0.00	393.50	0.2	1,897	0.01%
2023/05/22	1	391.00	0	0.00	390.00	1	1,895	0.05%
2023/05/19	2	390.00	1	394.00	390.00	1	1,890	0.05%
2023/05/18	0	0.00	2	402.00	399.50	-2	1,861	-0.11%
2023/05/16	1	395.50	0	0.00	394.00	1	1,903	0.05%
2023/05/15	10	380.90	10	382.65	384.50	0	1,848	0.00%
2023/05/12	5	379.50	5	382.00	381.00	0	1,856	0.00%
2023/05/09	5	376.00	5	377.50	378.50	0	1,885	0.00%
2023/05/05	0	0.00	16	384.34	381.50	-16	1,897	-0.84%
2023/05/04	15	377.83	0	0.00	378.00	15	1,919	0.78%
2023/04/25	0	0.00	0.1	371.50	356.00	-0.1	2,046	0.00%
2023/04/21	1	377.55	0	0.00	371.00	1	2,062	0.05%
2023/04/19	0	0.00	2	393.25	387.50	-2	2,118	-0.09%
2023/04/14	3	389.83	0	0.00	389.00	3	2,211	0.14%
2023/04/13	0.1	395.50	0	0.00	390.00	0.1	2,213	0.00%
2023/04/07	0	386.50	0	0.00	381.50	0	2,253	0.00%
2023/04/06	6	383.67	4	380.88	386.00	2	2,246	0.09%
2023/03/30	1	394.50	1	394.00	394.00	0	2,210	0.00%
2023/03/27	1	391.50	1	388.00	388.00	0	2,311	0.00%
2023/03/24	1	398.00	1	398.00	395.00	0	2,310	0.00%
2023/03/23	0	0.00	1	403.00	403.00	-1	2,254	-0.04%
2023/03/22	1	401.50	0	0.00	395.50	1	2,258	0.04%
2023/03/20	6	392.00	6	391.08	392.00	0	2,265	0.00%
2023/03/16	0.1	386.00	0	0.00	383.00	0.1	2,315	0.00%
2023/03/13	13	386.85	12.1	383.94	387.50	0.9	2,341	0.04%
2023/03/10	2.1	390.72	0	0.00	389.00	2.1	2,342	0.09%
2023/03/09	1	401.00	1	400.50	400.50	0	2,365	0.00%
2023/03/08	5.1	405.23	4	406.13	403.50	1.1	2,406	0.04%
2023/03/07	12.2	422.95	14	419.50	416.00	-1.8	2,376	-0.08%
2023/03/06	2	419.00	1	423.00	420.50	1	2,325	0.04%
2023/03/03	2.1	405.77	5	406.30	402.50	-3	2,236	-0.13%
2023/03/02	0	398.50	0	0.00	399.50	0	2,249	0.00%
2023/02/24	1	395.50	0	0.00	389.00	1	2,430	0.04%
2023/02/22	1.1	391.18	0	0.00	391.00	1.1	2,505	0.04%
2023/02/21	0	0.00	1	400.00	394.50	-1	2,647	-0.04%
2023/02/15	0	0.00	1	391.00	392.00	-1	2,959	-0.03%
2023/02/14	0	0.00	4	390.00	388.00	-4	2,976	-0.13%
2023/02/10	0	0.00	5	372.50	372.50	-5	3,003	-0.17%
2023/02/06	1	373.00	0	0.00	373.50	1	3,149	0.03%
2023/02/01	1	367.50	3	373.33	374.00	-2	3,330	-0.06%
2023/01/30	0.1	358.00	0	0.00	360.00	0.1	3,372	0.00%
2023/01/13	5	338.90	4	340.63	342.50	1	3,417	0.03%
2023/01/11	0	0.00	5	355.50	354.50	-5	3,453	-0.14%
2023/01/06	2	347.50	6	350.50	350.50	-4	3,579	-0.11%
2023/01/04	1	360.00	0	0.00	360.00	1	3,612	0.03%
2023/01/03	2	336.00	0	0.00	349.00	2	3,617	0.06%
2022/12/30	4	335.50	4	337.00	335.50	0	3,666	0.00%
2022/12/21	1	367.49	1	370.00	366.00	0	4,201	0.00%
2022/12/19	3	375.33	0	0.00	376.00	3	4,268	0.07%
2022/12/16	0.1	374.50	1	374.00	372.00	-1	4,244	-0.02%
2022/12/14	1	380.50	9	383.50	383.50	-8	4,272	-0.19%
2022/12/13	0	0.00	10	375.50	371.50	-10	4,263	-0.23%
2022/12/12	11	374.32	1.1	369.54	374.00	9.9	4,279	0.23%
2022/12/08	1	375.50	1	378.00	375.00	0	4,302	0.00%
2022/12/05	5	408.30	5	402.00	402.00	0	4,359	0.00%
2022/11/30	3	398.33	3	399.83	393.50	0	4,754	0.00%
2022/11/29	3	391.50	4	392.25	394.50	-1	4,806	-0.02%
2022/11/28	3	394.50	2	397.00	395.50	1	4,914	0.02%
2022/11/25	8	396.25	9	398.06	391.50	-1	5,037	-0.02%
2022/11/24	0	0.00	3	401.33	400.50	-3	5,143	-0.06%
2022/11/23	10	405.75	9	405.94	398.50	1	5,217	0.02%
2022/11/22	1	391.50	1	392.00	395.00	0	5,094	0.00%
2022/11/17	14	387.50	14	389.11	392.50	0	5,053	0.00%
2022/11/16	3	370.00	3.2	371.04	371.00	-0.2	4,898	0.00%
2022/11/14	2	350.00	2.1	353.76	353.00	-0.1	4,741	0.00%
2022/11/11	14	344.57	14.4	347.97	341.00	-0.4	4,703	-0.01%
2022/11/10	13	331.04	13	324.77	330.00	0	4,640	0.00%
2022/11/09	1	327.00	1	325.50	327.50	0	4,641	0.00%
2022/11/08	4	324.24	5	324.10	320.50	-1	4,736	-0.02%
2022/11/07	1	323.50	0	0.00	322.50	1	4,727	0.02%
2022/11/04	13	312.77	13	315.27	322.50	0	4,780	0.00%
2022/11/03	0	306.00	0	0.00	310.50	0	4,830	0.00%
2022/11/02	5	304.00	5	305.70	307.00	0	4,823	0.00%
2022/10/31	0	0.00	1	302.00	300.50	-1	4,858	-0.02%
2022/10/28	19	282.97	19	282.87	284.00	0	4,819	0.00%
2022/10/27	0	0.00	1	296.00	299.00	-1	4,754	-0.02%
2022/10/26	5	289.50	5	287.00	288.00	0	4,755	0.00%
2022/10/25	0	294.50	0	0.00	292.00	0	4,730	0.00%
2022/10/24	0.1	303.00	0	0.00	297.00	0.1	4,778	0.00%
2022/10/21	2	295.50	2	292.25	292.00	0	4,874	0.00%
2022/10/20	1	298.56	1	300.00	301.00	0	4,859	0.00%
2022/10/19	1	311.56	1	311.50	311.00	0	4,832	0.00%
2022/10/18	2	315.27	2	318.00	316.00	0	4,816	0.00%
2022/10/13	0	333.50	0	0.00	324.50	0	4,763	0.00%
2022/10/12	2	341.75	2	345.00	343.00	0	4,748	0.00%
2022/10/11	0	345.00	0	0.00	343.00	0	4,774	0.00%
2022/10/07	3	365.67	0	0.00	363.00	3	4,848	0.06%
2022/10/06	0.1	359.00	0	0.00	369.50	0.1	4,826	0.00%
2022/10/05	0.1	363.00	1	358.00	363.00	-0.9	4,806	-0.02%
2022/10/04	2	351.25	1	344.50	352.50	1	4,766	0.02%
2022/10/03	3	337.00	3	334.50	334.00	0	4,749	0.00%
2022/09/30	0	0.00	1.1	325.91	345.50	-1.1	4,790	-0.02%
2022/09/29	12	362.21	16	350.91	347.00	-4	4,738	-0.08%
2022/09/28	3	367.17	2	375.25	360.00	1	4,660	0.02%
2022/09/27	2	396.75	1	402.50	399.50	1	4,596	0.02%
2022/09/26	1	400.00	1	400.00	399.00	0	4,564	0.00%
2022/09/23	1	427.00	0	0.00	425.50	1	4,521	0.02%
2022/09/21	1	424.00	1	424.00	425.00	0	4,488	0.00%
2022/09/16	1	425.00	0	0.00	425.00	1	4,449	0.02%
2022/09/14	1	423.00	0	0.00	425.00	1	4,477	0.02%
2022/09/13	1	432.00	2	433.75	430.50	-1	4,437	-0.02%
2022/09/12	0	0.00	1.5	444.76	439.00	-1.5	4,397	-0.03%
2022/09/08	3.1	441.17	0	0.00	439.00	3.1	4,366	0.07%
2022/09/07	1.4	447.74	3.1	442.81	451.50	-1.7	4,188	-0.04%
2022/09/06	1	449.00	5	453.70	442.00	-4	4,099	-0.10%
2022/09/05	5	447.00	1	437.00	440.00	4	3,934	0.10%
2022/09/02	5	454.00	15	451.37	451.00	-10	3,830	-0.26%
2022/09/01	8	445.44	11	441.68	440.50	-3	3,708	-0.08%
2022/08/31	15	450.00	1	435.50	449.00	14	3,572	0.39%
2022/08/30	1	433.00	3	435.33	434.50	-2	3,433	-0.06%
2022/08/26	7	417.93	7	421.00	426.50	0	3,317	0.00%
2022/08/24	1	405.50	0	0.00	403.00	1	3,243	0.03%
2022/08/19	2	417.25	1	424.00	415.50	1	3,282	0.03%
2022/08/18	1	416.50	1	410.50	422.00	0	3,260	0.00%
2022/08/17	4	412.00	4	410.88	414.50	0	3,237	0.00%
2022/08/15	11	431.27	12	428.04	423.00	-1	3,131	-0.03%
2022/08/12	5	426.90	5	422.80	420.00	0	3,020	0.00%
2022/08/11	11	426.73	9	418.17	427.00	2	2,985	0.07%
2022/08/10	1	392.00	3	409.17	414.00	-2	2,884	-0.07%
2022/08/08	1	398.00	1	390.00	391.00	0	2,779	0.00%
2022/08/04	3	372.17	3	373.83	373.50	0	2,684	0.00%
2022/08/01	3	395.50	3	395.67	391.00	0	2,626	0.00%
2022/07/29	10	400.30	9	399.44	394.50	1	2,625	0.04%
2022/07/28	3	392.83	5	390.50	389.50	-2	2,563	-0.08%
2022/07/27	1	408.00	0	0.00	402.00	1	2,441	0.04%
2022/07/25	2	420.50	1	423.00	418.00	1	2,403	0.04%
2022/07/20	3	437.67	3	433.50	429.00	0	2,299	0.00%
2022/07/19	2	442.25	3	438.00	439.00	-1	2,235	-0.04%
2022/07/18	2	452.50	2	450.25	450.50	0	2,207	0.00%
2022/07/15	13	428.04	13	427.00	446.00	0	2,127	0.00%
2022/07/14	0	0.00	1	416.50	420.00	-1	2,000	-0.05%
2022/07/13	1	413.50	0	0.00	407.00	1	1,953	0.05%
2022/07/11	1	400.00	2	402.00	402.00	-1	1,893	-0.05%
2022/07/08	2	408.75	2	400.54	408.00	0	1,853	0.00%
2022/07/07	6	382.67	15	394.50	400.00	-9	1,756	-0.51%
2022/07/06	1	367.50	2	371.50	370.00	-1	1,676	-0.06%
2022/07/05	8	362.63	8	369.50	368.00	0	1,628	0.00%
2022/07/04	1	346.00	0	0.00	345.00	1	1,595	0.06%
2022/07/01	0	0.00	13	355.96	342.50	-13	1,590	-0.82%
2022/06/29	13	356.00	1	363.00	363.00	12	1,553	0.77%
2022/06/27	1	359.50	0	0.00	362.50	1	1,559	0.06%
2022/06/23	2	345.00	2	349.25	346.00	0	1,553	0.00%
2022/06/22	1	361.50	0	0.00	356.50	1	1,513	0.07%
2022/06/21	1	395.00	0	0.00	396.00	1	1,455	0.07%
2022/06/20	0	378.50	0	0.00	378.00	0	1,456	0.00%
2022/06/13	1	409.00	0	0.00	409.00	1	1,409	0.07%
2022/06/10	1	419.50	1	417.50	417.50	0	1,415	0.00%
2022/06/09	1	416.00	1	418.00	415.50	0	1,409	0.00%
2022/05/31	0	0.00	0.1	407.00	415.50	-0.1	1,361	0.00%
2022/05/30	1	390.00	1	387.00	399.50	0	1,321	0.00%
2022/05/27	1	382.00	0	0.00	382.50	1	1,301	0.08%
2022/05/18	0	0.00	1	354.00	356.50	-1	1,296	-0.08%
2022/05/17	1	345.50	0	0.00	352.50	1	1,293	0.08%
2022/05/13	0	353.50	0	0.00	348.00	0	1,277	0.00%
2022/05/06	1	364.19	1	366.50	364.00	0	1,246	0.00%
2022/05/05	0.1	389.00	0	0.00	384.00	0.1	1,236	0.01%
2022/04/29	0.1	385.00	0	0.00	379.00	0.1	1,324	0.00%
2022/04/26	0	0.00	0.3	388.00	393.50	-0.3	1,341	-0.02%
2022/04/25	3.1	383.97	3	385.00	384.00	0.1	1,386	0.01%
2022/04/22	0	403.00	0	0.00	401.00	0	1,405	0.00%
2022/04/15	0	429.00	0	0.00	418.00	0	1,573	0.00%
2022/04/14	0	0.00	0.3	451.73	449.00	-0.3	1,673	-0.02%
2022/04/08	13	447.00	26	453.54	449.50	-13	1,981	-0.66%
2022/04/07	1.1	449.62	1	452.03	437.00	0	1,970	0.00%
2022/04/06	13	447.54	13	457.00	450.00	0	1,978	0.00%
2022/03/29	3	429.50	3	421.50	430.50	0	1,956	0.00%
2022/03/28	0	422.50	0	0.00	424.50	0	1,994	0.00%
2022/03/25	0.2	442.33	0	440.00	438.00	0.1	2,054	0.01%
2022/03/24	13	432.81	0	0.00	447.50	13	2,061	0.63%
2022/03/14	3	424.67	3	424.00	422.50	0	2,280	0.00%
2022/03/11	2.1	426.01	1	426.50	425.00	1.1	2,311	0.05%
2022/03/09	4	422.51	14	421.36	421.50	-10	2,370	-0.42%
2022/03/08	0.1	425.25	4	416.00	416.00	-3.9	2,454	-0.16%
2022/03/02	10	454.70	0	0.00	459.00	10	2,770	0.36%
2022/02/24	1.1	440.18	1	446.50	438.50	0.1	2,928	0.00%
2022/02/23	0	0.00	10	458.35	458.00	-10	3,056	-0.33%
2022/02/22	0.2	464.67	0	0.00	460.50	0.2	3,168	0.00%
2022/02/15	8	489.88	8	485.75	486.50	0	3,485	0.00%
2022/02/11	0	0.00	12	484.75	494.00	-12	3,512	-0.34%
2022/02/10	9	490.56	9	487.72	484.00	0	3,520	0.00%
2022/02/09	0	0.00	0	489.50	494.00	0	3,514	0.00%
2022/02/08	2	481.50	2	483.00	485.00	0	3,530	0.00%
2022/02/07	2	471.00	1	475.00	475.00	1	3,553	0.03%
2022/01/26	8	473.68	8	471.75	470.00	0	3,567	0.00%
2022/01/25	12.1	478.40	0	474.50	473.50	12	3,635	0.33%
2022/01/21	0.1	473.50	2	470.50	467.00	-1.9	3,609	-0.05%
2022/01/20	0	483.00	0	0.00	484.50	0	3,627	0.00%
2022/01/19	1.1	487.60	4	487.00	487.00	-2.9	3,697	-0.08%
2022/01/18	1.1	487.73	1.1	490.82	487.00	0	3,766	0.00%
2022/01/17	0	0.00	3	498.00	496.00	-3	3,733	-0.08%
2022/01/14	1	495.04	2	504.50	500.00	-1	3,714	-0.03%
2022/01/12	0	541.00	0	0.00	540.00	0	3,662	0.00%
2022/01/11	6	549.33	2	560.00	549.00	4	3,663	0.11%
2022/01/10	1	555.00	8	555.38	560.00	-7	3,648	-0.19%
2022/01/07	9.1	556.77	2	573.50	542.00	7.1	3,628	0.20%
2022/01/06	5	572.00	6	578.17	584.00	-1	3,520	-0.03%
2022/01/05	6	566.00	4.1	568.46	572.00	1.9	3,458	0.06%
2022/01/04	0	0.00	0.1	558.00	559.00	-0.1	3,404	0.00%
2021/12/29	1	527.00	0	0.00	524.00	1	3,440	0.03%
2021/12/24	0	0.00	0.2	544.00	545.00	-0.2	3,558	0.00%
2021/12/23	2	550.00	3	547.00	544.00	-1	3,564	-0.03%
2021/12/22	1	556.00	0.6	546.00	544.00	0.4	3,621	0.01%
2021/12/21	0	550.00	0	0.00	556.00	0	3,610	0.00%
2021/12/17	5	535.20	5	529.00	529.00	0	3,565	0.00%
2021/12/15	4	536.25	4.8	535.06	536.00	-0.8	3,596	-0.02%
2021/12/13	1	550.00	5	558.80	551.00	-4	3,634	-0.11%
2021/12/10	4	550.25	0	549.00	545.00	4	3,659	0.11%
2021/12/09	6	552.00	12	551.58	557.00	-6	3,635	-0.17%
2021/12/08	5.1	535.23	1	528.00	539.00	4.1	3,561	0.11%
2021/12/07	0	0.00	0.1	520.00	520.00	-0.1	3,513	0.00%
2021/12/06	10	511.00	10	514.60	511.00	0	3,505	0.00%
2021/12/03	0	518.00	5	520.00	512.00	-5	3,538	-0.14%
2021/12/02	0	0.00	0.3	547.96	517.00	-0.3	3,544	-0.01%
2021/12/01	5	555.00	5	552.00	557.00	0	3,534	0.00%
2021/11/30	5	548.00	4	545.78	548.00	1	3,521	0.03%
2021/11/29	9	524.22	6	524.67	536.00	3	3,468	0.09%
2021/11/26	1	503.00	2	516.00	501.00	-1	3,450	-0.03%
2021/11/25	2	526.50	5	521.60	520.00	-3	3,382	-0.09%
2021/11/24	5	518.00	5	516.79	518.00	0	3,344	0.00%
2021/11/23	9	518.33	6	521.33	514.00	3	3,305	0.09%
2021/11/22	1.8	528.99	1	518.00	530.00	0.8	3,247	0.02%
2021/11/19	1	491.50	1	490.38	495.00	0	3,109	0.00%
2021/11/18	0	484.00	2	475.09	490.00	-2	3,002	-0.07%
2021/11/17	1	460.00	2	460.75	464.00	-1	2,894	-0.03%
2021/11/16	1	467.00	0	0.00	466.00	1	2,881	0.03%
2021/11/15	2	452.00	1.1	453.43	455.50	0.9	2,862	0.03%
2021/11/12	1	443.00	3.3	440.11	448.00	-2.3	2,833	-0.08%
2021/11/11	6	420.75	3	424.00	418.50	3	2,747	0.11%
2021/11/10	0.1	430.48	2.2	426.32	429.50	-2.1	2,767	-0.08%
2021/11/09	0	420.00	0	425.00	420.50	0	2,768	0.00%
2021/11/08	2	420.75	2	424.75	419.00	0	2,850	0.00%
2021/11/05	1	422.00	1	423.50	421.50	0	2,861	0.00%
2021/11/02	3	461.00	3	469.50	434.00	0	2,841	0.00%
2021/11/01	0	0.00	1	444.50	444.50	-1	2,769	-0.04%
2021/10/29	0.1	438.00	0	0.00	427.50	0.1	2,741	0.00%
2021/10/28	0	0.00	1	433.00	427.00	-1	2,712	-0.04%
2021/10/27	1.3	436.43	0	0.00	440.00	1.3	2,667	0.05%
2021/10/26	1	405.00	2	415.00	420.00	-1	2,587	-0.04%
2021/10/20	0	393.00	0	0.00	391.50	0	2,501	0.00%
2021/10/14	12	383.83	0	0.00	384.50	12	2,529	0.47%
2021/10/13	0	0.00	12	385.38	380.50	-12	2,536	-0.47%
2021/10/12	18	391.94	7	374.93	392.00	11	2,520	0.44%
2021/10/08	1	386.00	12	395.83	386.00	-11	2,490	-0.44%
2021/10/04	0	0.00	0.4	386.25	383.00	-0.4	2,471	-0.02%
2021/10/01	1.5	393.00	2	398.00	387.50	-0.5	2,506	-0.02%
2021/09/30	1	412.50	1	408.50	412.00	0	2,476	0.00%
2021/09/29	1.1	412.32	1	415.00	404.50	0.1	2,493	0.00%
2021/09/28	3.1	438.79	4	440.38	431.00	-1	2,523	-0.04%
2021/09/27	1	461.00	0	0.00	454.00	1	2,539	0.04%
2021/09/24	1	452.50	1	460.50	454.00	0	2,564	0.00%
2021/09/23	0	450.00	0	0.00	446.50	0	2,583	0.00%
2021/09/22	0.1	445.50	0	0.00	452.50	0.1	2,616	0.00%
2021/09/17	1	458.00	1	450.00	464.50	0	2,630	0.00%
2021/09/16	1.1	453.48	1	464.00	450.00	0.1	2,773	0.00%
2021/09/15	1	464.01	0	0.00	460.00	1	2,780	0.04%
2021/09/14	1	506.00	1	498.50	490.00	0	2,754	0.00%
2021/09/10	2	504.00	2	499.00	504.00	0	2,808	0.00%
2021/09/09	1	496.50	1	500.00	496.50	0	2,819	0.00%
2021/09/07	0	0.00	1.1	518.55	523.00	-1.1	2,797	-0.04%
2021/09/06	1	548.00	0	0.00	524.00	1	2,768	0.04%
2021/09/03	2	533.00	2	526.00	526.00	0	2,718	0.00%
2021/09/02	1.1	527.55	0	0.00	516.00	1.1	2,713	0.04%
2021/09/01	1	516.00	2	519.01	518.00	-1	2,674	-0.04%
2021/08/27	0.1	478.00	0	0.00	476.00	0.1	2,725	0.00%
2021/08/13	0	0.00	0.1	504.00	504.00	-0.1	3,009	0.00%
2021/08/12	0	468.00	0	0.00	511.00	0	3,027	0.00%
2021/08/11	0	495.00	0	0.00	493.00	0	2,977	0.00%
2021/08/10	0	0.00	5	504.40	503.00	-5	3,012	-0.17%
2021/08/09	1	523.00	1	530.00	523.00	0	3,046	0.00%
2021/08/05	0.1	522.00	0	0.00	517.00	0.1	3,155	0.00%
2021/08/02	1	520.00	0	0.00	526.00	1	3,315	0.03%
2021/07/30	0	0.00	0	531.00	519.00	0	3,344	0.00%
2021/07/27	3	564.33	0	0.00	553.00	3	3,497	0.09%
2021/07/26	1	570.00	0	0.00	564.00	1	3,555	0.03%
2021/07/23	1	570.00	0	0.00	561.00	1	3,647	0.03%
2021/07/22	5	562.00	5	552.80	562.00	0	3,753	0.00%
2021/07/21	0.1	544.00	0	0.00	542.00	0.1	3,788	0.00%
2021/07/20	2	555.98	3	561.00	543.00	-1	3,916	-0.03%
2021/07/16	0	0.00	1	575.00	578.00	-1	3,927	-0.03%
2021/07/15	1	577.00	0	0.00	567.00	1	3,947	0.03%
2021/07/14	1	565.00	0	0.00	563.00	1	3,947	0.03%
2021/07/13	0	0.00	0	570.00	564.00	0	3,982	0.00%
2021/07/12	0	573.00	0	0.00	568.00	0	4,169	0.00%
2021/07/09	20	587.10	20	570.45	570.00	0	4,325	0.00%
2021/07/08	18	615.00	11.1	600.05	600.00	6.9	4,275	0.16%
2021/07/05	2	603.50	3	602.00	598.00	-1	4,158	-0.02%
2021/07/02	1	573.00	1.1	566.60	583.00	-0.1	4,079	0.00%
2021/06/30	1	565.00	0	0.00	564.00	1	4,017	0.02%
2021/06/29	1	595.00	0	0.00	572.00	1	3,991	0.03%
2021/06/28	2	582.00	3	581.33	582.00	-1	3,963	-0.03%
2021/06/25	5	581.20	5.1	589.31	588.00	-0.1	3,942	0.00%
2021/06/24	0	0.00	1	541.00	546.00	-1	3,807	-0.03%
2021/06/23	0	0.00	14	529.00	528.00	-14	3,744	-0.37%
2021/06/22	1	529.00	1	533.42	512.00	0	3,715	0.00%
2021/06/21	1	516.00	3	518.33	522.00	-2	3,696	-0.05%
2021/06/17	1	525.00	0	0.00	527.00	1	3,644	0.03%
2021/06/16	0	0.00	2	511.00	506.00	-2	3,617	-0.06%
2021/06/15	4	521.75	2	524.00	521.00	2	3,607	0.06%
2021/06/11	14	516.00	0	0.00	514.00	14	3,603	0.39%
2021/06/10	0	0.00	3	510.00	520.00	-3	3,583	-0.08%
2021/06/09	0	0.00	0	507.00	505.00	0	3,547	0.00%
2021/06/08	7	515.57	7	513.86	513.00	0	3,537	0.00%
2021/06/07	11	493.82	8	491.56	497.00	3	3,468	0.09%
2021/06/03	4	491.13	8	494.75	488.50	-4	3,490	-0.11%
2021/06/02	11	493.09	7	496.84	493.00	4	3,465	0.11%
2021/06/01	16	479.09	16.1	486.47	486.00	-0.1	3,435	0.00%
2021/05/31	2	455.00	2	458.25	467.00	0	3,376	0.00%
2021/05/26	0.1	467.00	1	458.00	465.50	-0.9	3,402	-0.03%
2021/05/25	0	460.00	0	0.00	455.00	0	3,388	0.00%
2021/05/24	5	435.80	4	437.61	442.50	1	3,371	0.03%
2021/05/21	1	420.00	1	409.50	413.50	0	3,308	0.00%
2021/05/20	7	404.50	7	407.57	403.50	0	3,343	0.00%
2021/05/19	4	398.00	4	393.50	398.00	0	3,409	0.00%
2021/05/18	3	393.67	5	393.90	397.50	-2	3,424	-0.06%
2021/05/17	0	387.00	0	0.00	369.00	0	3,416	0.00%
2021/05/14	6	423.00	6	419.00	409.50	0	3,420	0.00%
2021/05/13	1	401.00	1	409.00	423.00	0	3,401	0.00%
2021/05/12	7	408.16	7	438.07	410.00	0	3,509	0.00%
2021/05/11	1	460.43	1	465.50	441.50	0	3,460	0.00%
2021/05/10	0	0.00	1	489.00	480.00	-1	3,436	-0.03%
2021/05/07	7	487.00	6	487.42	494.00	1	3,442	0.03%
2021/05/06	5.1	475.50	5.1	482.25	474.50	0	3,464	0.00%
2021/05/05	17	496.11	34	484.44	477.00	-17	3,451	-0.49%
2021/05/04	15	508.70	63	488.98	497.00	-48	3,442	-1.39%
2021/05/03	4	533.24	4	517.25	510.00	0	3,473	0.00%
2021/04/29	17	553.76	18	550.46	550.00	-1	3,543	-0.03%
2021/04/28	21	552.81	7	548.45	551.00	14	3,500	0.40%
2021/04/27	1	533.00	0	0.00	529.00	1	3,428	0.03%
2021/04/26	67	532.12	18.3	530.17	533.00	48.7	3,445	1.41%
2021/04/23	3	495.50	1	501.00	503.00	2	3,376	0.06%
2021/04/22	1	488.00	2	494.00	483.00	-1	3,441	-0.03%
2021/04/21	2.1	509.87	2	491.00	490.00	0.1	3,461	0.00%
2021/04/20	1	515.00	1	520.00	511.00	0	3,465	0.00%
2021/04/19	1.2	532.50	0	0.00	515.00	1.2	3,530	0.03%
2021/04/16	5	530.37	4	532.25	520.00	1	3,617	0.03%
2021/04/15	3.2	505.16	2.1	517.41	525.00	1.1	3,527	0.03%
2021/04/13	0	0.00	2	478.00	477.00	-2	3,487	-0.06%
2021/04/12	3	480.17	3	476.50	477.00	0	3,498	0.00%
2021/04/01	1	480.50	3	483.17	480.00	-2	3,569	-0.06%
2021/03/31	6	490.50	7	484.14	484.00	-1	3,573	-0.03%
2021/03/30	0	491.50	0	491.50	489.00	0	3,573	0.00%
2021/03/29	0	481.00	0.3	482.00	481.00	-0.2	3,566	-0.01%
2021/03/26	4	467.50	0	0.00	467.50	4	3,575	0.11%
2021/03/22	0	469.50	0	0.00	468.50	0	3,760	0.00%
2021/03/18	2	482.50	2	480.00	479.00	0	3,852	0.00%
2021/03/17	1	483.50	0	0.00	480.50	1	3,930	0.03%
2021/03/12	1	482.50	2.2	482.68	483.00	-1.2	4,019	-0.03%
2021/03/11	0	0.00	4.3	487.53	487.50	-4.3	4,077	-0.10%
2021/03/10	2	492.00	2	484.50	485.00	0	4,117	0.00%
2021/03/08	1	490.00	0	0.00	480.50	1	4,184	0.02%
2021/03/05	2	483.00	2	481.50	483.00	0	4,272	0.00%
2021/03/04	1.1	486.64	1	484.50	487.50	0.1	4,400	0.00%
2021/03/02	0.1	495.50	0	0.00	483.00	0.1	4,671	0.00%
2021/02/26	0	500.00	0	0.00	494.00	0	4,696	0.00%
2021/02/25	3	503.00	2	499.75	506.00	1	4,756	0.02%
2021/02/24	4	507.25	4	500.88	496.00	0	4,786	0.00%
2021/02/23	2	508.00	2	516.00	512.00	0	4,781	0.00%
2021/02/22	14.1	520.91	8	515.50	514.00	6.1	4,818	0.13%
2021/02/19	13.3	510.90	14	509.50	510.00	-0.7	4,871	-0.01%
2021/02/18	2	481.50	26	493.13	496.50	-24	4,805	-0.50%
2021/02/17	3	479.33	2	478.50	482.00	1	4,817	0.02%
2021/02/05	11	487.50	8	478.88	477.00	3	4,874	0.06%
2021/02/04	26	502.58	26.1	506.95	497.50	-0.1	4,900	0.00%
2021/02/03	50.1	515.62	29	518.28	503.00	21.1	4,883	0.43%
2021/02/02	13	494.85	13	491.81	491.00	0	4,799	0.00%
2021/02/01	1	489.00	25	488.76	491.50	-24	4,868	-0.49%
2021/01/29	22	489.89	22	486.59	482.00	0	4,875	0.00%
2021/01/28	30	486.23	30	487.90	487.00	0	4,882	0.00%
2021/01/27	18	484.92	18	487.03	484.50	0	4,888	0.00%
2021/01/26	7	482.00	7	485.00	482.00	0	4,894	0.00%
2021/01/25	60.5	495.20	37.7	497.42	490.00	22.8	4,905	0.47%
2021/01/22	2.7	470.38	28	468.25	493.00	-25.3	4,857	-0.52%
2021/01/21	8	448.50	8.2	452.72	454.50	-0.2	4,766	0.00%
2021/01/20	6	462.67	6.1	456.79	452.00	-0.1	4,759	0.00%
2021/01/19	2.2	473.51	1	471.00	471.00	1.2	4,749	0.03%
2021/01/18	5	457.41	5	456.80	462.00	0	4,773	0.00%
2021/01/15	53.2	475.18	56.7	480.95	468.00	-3.5	4,790	-0.07%
2021/01/14	10	498.30	10	493.10	492.00	0	4,791	0.00%
2021/01/13	2.1	501.98	2	500.00	502.00	0.1	4,790	0.00%
2021/01/12	31.5	489.01	31	498.44	489.00	0.5	4,789	0.01%
2021/01/11	17	503.24	5	505.20	490.00	12	4,786	0.25%
2021/01/08	29.3	523.06	17	524.00	518.00	12.3	4,753	0.26%
2021/01/07	2.5	540.60	14	540.43	539.00	-11.5	4,672	-0.25%
2021/01/06	17.2	557.53	10	562.50	550.00	7.2	4,659	0.15%
2021/01/05	0	0.00	1	570.00	574.00	-1	4,653	-0.02%
2021/01/04	1	574.00	0	0.00	571.00	1	4,791	0.02%
2020/12/31	4	575.00	4	572.00	567.00	0	4,877	0.00%
2020/12/23	0	0.00	1	565.00	568.00	-1	5,008	-0.02%
2020/12/22	20	578.50	20	565.75	566.00	0	5,091	0.00%
2020/12/21	20	580.90	21	582.48	582.00	-1	5,123	-0.02%
2020/12/18	2	580.00	1	573.00	579.00	1	5,128	0.02%
2020/12/17	20.1	562.26	20	562.00	562.00	0.1	5,119	0.00%
2020/12/16	1.1	571.45	6	570.33	567.00	-4.9	5,197	-0.09%
2020/12/15	3.1	572.04	0	0.00	560.00	3.1	5,206	0.06%
2020/12/11	20.1	598.29	20	591.40	590.00	0.1	5,305	0.00%
2020/12/10	14	615.99	14	611.00	611.00	0	5,279	0.00%
2020/12/09	1.1	621.14	1	618.00	622.00	0.1	5,346	0.00%
2020/12/08	16	622.13	16.1	618.16	618.00	-0.1	5,412	0.00%
2020/12/07	1	631.66	1	615.00	613.00	0	5,427	0.00%
2020/12/04	0	0.00	0.2	641.50	637.00	-0.2	5,424	0.00%
2020/12/03	3	637.67	1.1	640.31	637.00	1.9	5,489	0.03%
2020/12/02	24	637.08	24	635.33	633.00	0	5,511	0.00%
2020/12/01	4	640.50	4	645.00	641.00	0	5,553	0.00%
2020/11/30	2.2	645.45	4	646.50	636.00	-1.8	5,534	-0.03%
2020/11/27	0	0.00	11.1	657.81	663.00	-11.1	5,516	-0.20%
2020/11/26	3	602.04	11	614.82	615.00	-8	5,365	-0.15%
2020/11/25	2.5	607.20	5	596.00	595.00	-2.5	5,445	-0.05%
2020/11/24	18.1	604.22	11	608.91	601.00	7.1	5,497	0.13%
2020/11/23	9	603.78	9	595.89	592.00	0	5,478	0.00%
2020/11/20	0	0.00	10	594.80	593.00	-10	5,466	-0.18%
2020/11/19	6	608.33	7	606.14	603.00	-1	5,497	-0.02%
2020/11/18	12	605.25	15	608.87	609.00	-3	5,527	-0.05%
2020/11/17	17	595.82	17	590.53	590.00	0	5,517	0.00%
2020/11/16	3	601.67	5	596.80	589.00	-2	5,637	-0.04%
2020/11/13	3	592.00	2	593.50	591.00	1	5,691	0.02%
2020/11/12	5	571.60	4	575.00	583.00	1	5,756	0.02%
2020/11/10	7	585.86	6	575.67	579.00	1	5,836	0.02%
2020/11/09	3	584.00	11	596.09	598.00	-8	5,814	-0.14%
2020/11/06	1	575.00	2	570.00	569.00	-1	5,792	-0.02%
2020/11/05	2	574.50	2	578.50	576.00	0	5,819	0.00%
2020/11/04	1	569.00	2	574.00	577.00	-1	5,941	-0.02%
2020/11/03	5	558.20	2	562.50	565.00	3	6,090	0.05%
2020/11/02	0	0.00	3	560.00	546.00	-3	6,177	-0.05%
2020/10/30	1	565.00	0	0.00	561.00	1	6,202	0.02%
2020/10/29	7	574.86	3	572.67	581.00	4	6,258	0.06%
2020/10/28	2	590.00	4	585.00	586.00	-2	6,293	-0.03%
2020/10/27	2	590.50	7	586.29	594.00	-5	6,374	-0.08%
2020/10/26	1	588.12	0	0.00	585.00	1	6,457	0.02%
2020/10/23	42	578.93	28	583.14	587.00	14	6,507	0.22%
2020/10/22	7	568.43	39	564.13	575.00	-32	6,670	-0.48%
2020/10/21	20	556.00	24	557.04	555.00	-4	6,800	-0.06%
2020/10/20	15	543.67	15	545.00	550.00	0	6,999	0.00%
2020/10/19	17	544.76	8	546.25	551.00	9	7,198	0.13%
2020/10/16	3	536.00	0	0.00	535.00	3	7,283	0.04%
2020/10/15	2	568.00	2	568.50	567.00	0	7,279	0.00%
2020/10/14	3	572.33	2	569.00	568.00	1	7,306	0.01%
2020/10/13	3	568.00	7	564.71	569.00	-4	7,319	-0.05%
2020/10/12	26	578.31	12	572.00	569.00	14	7,342	0.19%
2020/10/08	20	614.55	19	619.32	606.00	1	7,296	0.01%
2020/10/07	2	601.00	4	599.75	599.00	-2	7,291	-0.03%
2020/10/06	1	597.00	4	590.50	590.00	-3	7,370	-0.04%
2020/10/05	0	0.00	1	589.00	586.00	-1	7,537	-0.01%
2020/09/30	2	586.00	11	585.18	586.00	-9	7,649	-0.12%
2020/09/29	2	591.00	5	586.00	586.00	-3	7,868	-0.04%
2020/09/28	0	0.00	1	583.00	581.00	-1	7,979	-0.01%
2020/09/25	3	574.67	2	581.50	579.00	1	8,058	0.01%
2020/09/24	20	599.25	19	584.26	584.00	1	8,127	0.01%
2020/09/23	0	0.00	1	615.00	610.00	-1	8,220	-0.01%
2020/09/22	5	612.00	5	609.40	611.00	0	8,420	0.00%
2020/09/21	8	626.13	18	622.72	615.00	-10	8,551	-0.12%
2020/09/18	2	606.00	2	607.00	608.00	0	8,617	0.00%
2020/09/17	1	611.00	1	617.00	598.00	0	8,841	0.00%
2020/09/16	9	601.89	13	612.92	613.00	-4	8,885	-0.05%
2020/09/15	5	597.20	7	594.43	591.00	-2	8,933	-0.02%
2020/09/14	7	596.71	8	594.00	597.00	-1	9,134	-0.01%
2020/09/11	5	576.60	5	580.80	585.00	0	9,156	0.00%
2020/09/10	27	583.15	10	566.10	566.00	17	9,256	0.18%
2020/09/09	21	566.95	21	571.95	576.00	0	9,527	0.00%
2020/09/08	17	584.71	1	590.00	581.00	16	9,557	0.17%
2020/09/07	8	572.25	4	573.50	571.00	4	9,562	0.04%
2020/09/04	3	588.33	1	591.00	592.00	2	9,598	0.02%
2020/09/03	8	617.50	6	622.00	609.00	2	9,594	0.02%
2020/09/02	8	618.13	9	614.67	620.00	-1	9,637	-0.01%
2020/09/01	3	584.67	0	0.00	598.00	3	9,674	0.03%
2020/08/31	8	584.63	5	578.80	572.00	3	9,660	0.03%
2020/08/28	8	608.25	3	611.00	601.00	5	9,672	0.05%
2020/08/27	6	640.83	10.1	635.70	634.00	-4.1	9,861	-0.04%
2020/08/26	1	632.00	1	624.00	626.00	0	10,059	0.00%
2020/08/24	4	620.50	6	616.67	629.00	-2	10,108	-0.02%
2020/08/21	1	609.00	1	614.00	613.00	0	10,137	0.00%
2020/08/20	10.1	604.98	11	607.09	593.00	-1	10,083	-0.01%
2020/08/19	4	636.25	5	632.40	640.00	-1	9,977	-0.01%
2020/08/18	4	622.00	15	659.93	617.00	-11	9,929	-0.11%
2020/08/17	20	666.95	9	667.22	665.00	11	9,841	0.11%
2020/08/14	4	662.75	1	664.00	677.00	3	9,837	0.03%
2020/08/13	2	653.00	2.2	659.84	650.00	-0.2	9,788	0.00%
2020/08/12	8	649.63	3	658.00	656.00	5	9,829	0.05%
2020/08/11	4	664.75	5	657.40	652.00	-1	9,880	-0.01%
2020/08/10	4	657.25	6	664.67	662.00	-2	9,942	-0.02%
2020/08/07	9	655.33	57	649.09	661.00	-48	9,921	-0.48%
2020/08/06	1	685.00	1	700.00	682.00	0	9,839	0.00%
2020/08/05	50	694.92	72	690.89	686.00	-22	9,838	-0.22%
2020/08/04	8	680.88	5.1	688.55	693.00	2.9	9,891	0.03%
2020/08/03	8	672.88	11	668.91	667.00	-3	9,925	-0.03%
2020/07/31	76	681.25	6	672.83	678.00	70	9,994	0.70%
2020/07/30	8.1	664.01	9	669.44	668.00	-0.9	9,963	-0.01%
2020/07/29	5.1	672.12	4	671.00	679.00	1.1	9,928	0.01%
2020/07/28	15	688.20	22	684.82	667.00	-7	9,888	-0.07%
2020/07/27	11.1	654.72	5	647.00	669.00	6.1	9,824	0.06%
2020/07/24	14	645.64	16.1	671.77	630.00	-2.1	9,696	-0.02%
2020/07/23	12	702.08	7	701.86	679.00	5	9,550	0.05%
2020/07/22	6.1	754.74	6	762.33	715.00	0.1	9,418	0.00%
2020/07/21	15	781.40	9	779.11	779.00	6	9,337	0.06%
2020/07/20	1	746.00	1	744.00	740.00	0	9,347	0.00%
2020/07/17	3	761.33	3	760.00	725.00	0	9,421	0.00%
2020/07/16	12	760.92	12	750.58	760.00	0	9,509	0.00%
2020/07/15	6	785.17	8	774.88	756.00	-2	9,495	-0.02%
2020/07/14	5	782.00	5	784.20	781.00	0	9,549	0.00%
2020/07/13	6	795.00	5	785.20	777.00	1	9,517	0.01%
2020/07/09	9	818.56	51	814.45	818.00	-42	9,323	-0.45%
2020/07/08	49	793.71	6	801.67	804.00	43	9,208	0.47%
2020/07/07	2	763.50	3	765.33	761.00	-1	9,005	-0.01%
2020/07/06	5	751.80	4	756.75	760.00	1	9,093	0.01%
2020/07/03	2	752.00	5	745.00	741.00	-3	9,133	-0.03%
2020/07/02	4	745.75	3	753.33	753.00	1	9,191	0.01%
2020/07/01	10	722.20	56	731.80	733.00	-46	9,239	-0.50%
2020/06/30	49	701.18	3	700.33	700.00	46	9,140	0.50%
2020/06/29	9	675.89	58	673.88	677.00	-49	9,160	-0.53%
2020/06/24	3	676.00	1	672.00	690.00	2	9,175	0.02%
2020/06/23	3	640.33	3.2	643.01	639.00	-0.2	9,166	0.00%
2020/06/22	9	636.22	8.5	638.12	630.00	0.5	9,280	0.01%
2020/06/19	13.5	637.44	8	643.25	627.00	5.5	9,347	0.06%
2020/06/18	12	620.00	4	618.25	620.00	8	9,180	0.09%
2020/06/17	37	613.22	3	620.00	612.00	34	9,294	0.37%
2020/06/16	25	619.96	30	616.40	627.00	-5	9,253	-0.05%
2020/06/15	0	0.00	1	576.00	570.00	-1	9,157	-0.01%
2020/06/12	2	561.50	1	568.00	583.00	1	9,291	0.01%
2020/06/11	0	0.00	1	582.00	572.00	-1	9,417	-0.01%
2020/06/10	1	589.00	10	584.60	590.00	-9	9,442	-0.10%
2020/06/09	6	582.00	14	580.14	575.00	-8	9,519	-0.08%
2020/06/08	2	585.50	11	583.73	578.00	-9	9,576	-0.09%
2020/06/05	2	570.00	4	571.50	569.00	-2	9,508	-0.02%
2020/06/04	2	567.50	2	564.50	561.00	0	9,544	0.00%
2020/06/03	11	570.09	10	572.30	566.00	1	9,544	0.01%
2020/06/02	13	529.69	29	541.86	553.00	-16	9,336	-0.17%
2020/06/01	3	493.50	3	498.50	503.00	0	9,186	0.00%
2020/05/29	1	480.00	1	478.00	482.50	0	9,197	0.00%
2020/05/28	3	484.83	3	486.00	481.00	0	9,267	0.00%
2020/05/20	12	483.50	12	488.50	490.00	0	9,650	0.00%
2020/05/19	2	475.25	4	479.38	475.50	-2	9,728	-0.02%
2020/05/18	6	475.75	4	484.00	464.50	2	9,709	0.02%
2020/05/15	17	506.00	0	0.00	493.00	17	9,652	0.18%
2020/05/14	7	500.00	8	499.19	498.50	-1	9,603	-0.01%
2020/05/13	2	501.25	1	495.50	504.00	1	9,530	0.01%
2020/05/12	2	508.50	1	515.00	500.00	1	9,510	0.01%
2020/05/11	1	511.00	0	0.00	508.00	1	9,533	0.01%
2020/05/08	25	490.74	28	492.93	490.00	-3	9,472	-0.03%
2020/05/07	6	483.58	3	485.00	485.50	3	9,440	0.03%
2020/05/06	7	471.71	7	466.57	467.00	0	9,392	0.00%
2020/05/05	7	476.29	8	464.19	465.00	-1	9,437	-0.01%
2020/05/04	4	472.00	4	470.50	471.50	0	9,433	0.00%
2020/04/30	5	472.20	5	476.80	485.50	0	9,440	0.00%
2020/04/29	3	459.50	8	459.31	458.00	-5	9,384	-0.05%
2020/04/28	1	450.50	1	453.50	448.50	0	9,394	0.00%
2020/04/24	4	434.63	4	431.01	431.00	0	9,442	0.00%
2020/04/23	3	439.50	4	442.38	440.50	-1	9,435	-0.01%
2020/04/22	6	443.75	6	437.92	444.00	0	9,413	0.00%
2020/04/21	11	453.05	7	451.36	443.00	4	9,355	0.04%
2020/04/20	1	455.50	2	456.75	463.00	-1	9,315	-0.01%
2020/04/17	9	471.39	9	471.39	465.50	0	9,337	0.00%
2020/04/16	8	464.88	8	469.81	470.00	0	9,371	0.00%
2020/04/15	1	460.50	16	462.15	460.00	-15	9,472	-0.16%
2020/04/14	1	453.50	0	0.00	452.00	1	9,522	0.01%
2020/04/13	1	457.82	0	0.00	439.50	1	9,684	0.01%
2020/04/09	8	470.31	6	456.50	445.00	2	9,862	0.02%
2020/04/08	16	454.19	3	461.83	465.00	13	9,795	0.13%
2020/04/07	5	459.00	8	458.13	456.00	-3	9,855	-0.03%
2020/04/06	5	427.10	8	430.44	443.50	-3	9,765	-0.03%
2020/04/01	19	408.35	39	414.09	414.50	-20	9,592	-0.21%
2020/03/31	24	413.02	10	410.40	413.00	14	9,512	0.15%
2020/03/30	26	396.81	26	401.08	403.50	0	9,362	0.00%
2020/03/27	39	419.85	42	413.36	410.00	-3	9,307	-0.03%
2020/03/26	28	404.11	29	395.90	419.50	-1	9,148	-0.01%
2020/03/25	16	396.53	16	395.72	403.00	0	9,014	0.00%
2020/03/24	5	363.70	5	362.40	371.00	0	9,013	0.00%
2020/03/23	25	326.82	25	330.72	337.50	0	9,182	0.00%
2020/03/20	0	0.00	7	317.71	327.00	-7	9,121	-0.08%
2020/03/19	27	319.04	25	326.20	297.50	2	9,194	0.02%
2020/03/18	29	352.26	31	333.44	330.50	-2	9,186	-0.02%
2020/03/17	46	364.04	27	359.30	345.50	19	9,132	0.21%
2020/03/16	27	409.20	39	382.28	373.50	-12	9,172	-0.13%
2020/03/13	6	396.28	5	402.92	415.00	1	9,244	0.01%
2020/03/12	3	457.17	6	461.58	432.00	-3	9,254	-0.03%
2020/03/11	16	490.16	16	482.91	480.00	0	9,150	0.00%
2020/03/10	11	484.46	9	492.72	493.50	2	9,218	0.02%
2020/03/09	1	494.00	6	514.00	490.00	-5	9,106	-0.05%
2020/03/06	8	519.13	10	515.50	515.00	-2	9,014	-0.02%
2020/03/05	14	528.07	4	531.75	528.00	10	9,002	0.11%
2020/03/04	20	502.40	20	509.10	521.00	0	8,965	0.00%
2020/03/03	17	507.59	27	507.30	507.00	-10	8,905	-0.11%
2020/03/02	16	497.22	6	495.39	489.50	10	8,856	0.11%
2020/02/27	1	505.00	1	519.00	505.00	0	8,719	0.00%
2020/02/26	7	545.43	7	540.00	534.00	0	8,612	0.00%
2020/02/25	1	545.00	2	550.00	563.00	-1	8,514	-0.01%
2020/02/21	6	551.83	6	552.50	552.00	0	8,550	0.00%
2020/02/20	2	545.00	12	547.25	547.00	-10	8,498	-0.12%
2020/02/19	5	526.00	0	0.00	531.00	5	8,398	0.06%
2020/02/18	6	522.50	6	518.67	518.00	0	8,380	0.00%
2020/02/17	7	537.29	6	529.17	530.00	1	8,459	0.01%
2020/02/14	1	545.00	1	540.00	545.00	0	8,466	0.00%
2020/02/13	9	544.33	7	540.86	537.00	2	8,490	0.02%
2020/02/12	2	545.00	2	547.00	547.00	0	8,550	0.00%
2020/02/11	11	524.64	14	530.29	531.00	-3	8,481	-0.04%
2020/02/10	2	510.00	2	517.00	522.00	0	8,516	0.00%
2020/02/07	12	527.83	12	518.83	518.00	0	8,532	0.00%
2020/02/06	10	529.40	10	527.30	538.00	0	8,622	0.00%
2020/02/05	11	540.00	3	540.00	520.00	8	8,553	0.09%
2020/02/04	6	539.00	16	538.56	535.00	-10	8,490	-0.12%
2020/02/03	4	509.75	4	516.75	538.00	0	8,476	0.00%
2020/01/31	14	543.86	3	539.33	536.00	11	8,364	0.13%
2020/01/30	12	545.50	11	538.55	531.00	1	8,370	0.01%
2020/01/20	4	585.00	3	586.33	590.00	1	8,304	0.01%
2020/01/17	3	581.00	7	577.71	572.00	-4	8,278	-0.05%
2020/01/16	4	581.00	4	579.25	589.00	0	8,323	0.00%
2020/01/15	2	576.00	3	581.62	573.00	-1	8,315	-0.01%
2020/01/14	10	583.10	9	585.89	590.00	1	8,322	0.01%
2020/01/13	2	586.50	2	594.00	584.00	0	8,284	0.00%
2020/01/10	18	613.89	16	608.69	601.00	2	8,273	0.02%
2020/01/09	8	593.17	8	596.25	608.00	0	8,201	0.00%
2020/01/08	4	565.25	4	564.00	572.00	0	8,170	0.00%
2020/01/07	33	563.61	55	550.51	561.00	-22	8,197	-0.27%
2020/01/06	20	574.30	20	572.00	571.00	0	8,113	0.00%
2020/01/03	42	593.26	47.8	588.33	579.00	-5.8	8,316	-0.07%
2020/01/02	25	596.76	25	600.04	605.00	0	8,251	0.00%
2019/12/31	20	584.25	21	565.33	587.00	-1	8,285	-0.01%
2019/12/30	34	554.09	24	556.33	552.00	10	8,230	0.12%
2019/12/27	17	537.71	27	538.81	538.00	-10	8,409	-0.12%
2019/12/26	25	536.68	25	539.96	540.00	0	8,795	0.00%
2019/12/25	6	528.50	5	532.80	533.00	1	8,951	0.01%
2019/12/24	12	539.75	12	544.58	531.00	0	8,969	0.00%
2019/12/23	8	539.00	8	533.50	539.00	0	8,897	0.00%
2019/12/20	20	528.15	20	523.30	522.00	0	8,849	0.00%
2019/12/19	20	529.85	20.3	531.40	526.00	-0.3	8,823	0.00%
2019/12/18	46	539.09	35.5	535.28	537.00	10.5	8,791	0.12%
2019/12/17	17	517.24	17	518.82	519.00	0	8,616	0.00%
2019/12/16	4	514.75	6	509.17	522.00	-2	8,600	-0.02%
2019/12/13	27	485.52	29	485.88	497.50	-2	8,505	-0.02%
2019/12/12	37	478.03	37	480.26	479.50	0	8,352	0.00%
2019/12/11	24	463.44	36	466.25	474.50	-12	8,276	-0.14%
2019/12/10	22	444.64	21	449.88	452.50	1	8,191	0.01%
2019/12/09	15	431.33	15	438.60	440.00	0	8,232	0.00%
2019/12/06	16	418.19	17	419.18	419.50	-1	8,427	-0.01%
2019/12/05	4	416.38	4.1	413.41	415.50	-0.1	8,534	0.00%
2019/12/04	16	400.13	16	401.13	401.00	0	8,612	0.00%
2019/12/03	12	405.33	13	404.27	404.50	-1	8,778	-0.01%
2019/12/02	4	404.13	2	403.00	406.00	2	8,878	0.02%
2019/11/29	7	408.29	4	411.13	408.00	3	8,957	0.03%
2019/11/28	1	410.00	0	0.00	408.00	1	8,974	0.01%
2019/11/27	2	418.00	3	412.33	418.00	-1	9,088	-0.01%
2019/11/26	1	409.00	1	414.00	409.00	0	9,124	0.00%
2019/11/25	1	409.00	1	409.00	409.00	0	9,288	0.00%
2019/11/22	3	405.67	2	412.50	405.00	1	9,313	0.01%
2019/11/21	3	413.33	3	410.50	413.50	0	9,357	0.00%
2019/11/20	1	404.50	2	412.75	402.00	-1	9,295	-0.01%
2019/11/19	8	417.56	9	416.44	421.50	-1	9,361	-0.01%
2019/11/18	5	422.00	14	413.75	417.00	-9	9,581	-0.09%
2019/11/15	18	421.42	17	421.12	421.00	1	9,633	0.01%
2019/11/14	12	422.88	10	422.65	418.00	2	9,708	0.02%
2019/11/13	9	420.39	8	426.19	420.00	1	9,685	0.01%
2019/11/12	3	419.67	3	419.83	425.00	0	9,814	0.00%
2019/11/11	1	416.50	2	422.00	417.00	-1	9,980	-0.01%
2019/11/08	1	439.50	1	443.00	440.50	0	10,042	0.00%
2019/11/07	14	452.07	13	443.12	443.00	1	10,167	0.01%
2019/11/06	20	466.50	19	456.42	455.00	1	10,477	0.01%
2019/11/05	3	468.00	6	465.25	466.50	-3	10,484	-0.03%
2019/11/04	0	0.00	2	454.25	448.00	-2	10,535	-0.02%
2019/11/01	1	447.00	0	0.00	447.00	1	10,629	0.01%
2019/10/31	14	451.39	15	441.40	440.00	-1	10,851	-0.01%
2019/10/30	0	0.00	2	443.96	439.50	-2	10,941	-0.02%
2019/10/29	18	448.08	10	444.10	441.00	8	11,084	0.07%
2019/10/28	3	450.00	4	448.13	450.00	-1	11,166	-0.01%
2019/10/25	3	449.33	11.1	446.02	446.00	-8.1	11,207	-0.07%
2019/10/24	17	448.35	17.1	454.09	455.00	-0.1	11,237	0.00%
2019/10/23	1	441.00	2.2	443.12	444.50	-1.2	11,255	-0.01%
2019/10/22	17	445.53	13.2	443.04	443.00	3.8	11,226	0.03%
2019/10/21	1	447.00	1	449.00	448.50	0	11,230	0.00%
2019/10/18	16	447.78	16	446.94	445.50	0	11,225	0.00%
2019/10/17	3	453.33	3	452.00	458.00	0	11,276	0.00%
2019/10/16	8	458.06	9	459.78	447.00	-1	11,358	-0.01%
2019/10/15	18	457.28	3	456.00	456.00	15	11,372	0.13%
2019/10/14	21	471.60	2	466.00	456.50	19	11,351	0.17%
2019/10/09	26	474.77	62	470.54	459.50	-36	11,378	-0.32%
2019/10/08	15	488.53	16.1	486.94	487.50	-1.1	11,335	-0.01%
2019/10/07	14	488.64	13	482.08	482.00	1	11,456	0.01%
2019/10/04	14	479.71	13	481.73	481.50	1	11,430	0.01%
2019/10/03	8	486.06	8	484.00	485.50	0	11,549	0.00%
2019/10/02	24.1	460.61	31	474.08	483.50	-6.9	11,389	-0.06%
2019/10/01	2	440.00	3	430.67	441.00	-1	11,125	-0.01%
2019/09/27	3	419.83	4	420.88	421.50	-1	11,076	-0.01%
2019/09/26	2	420.00	2	427.00	420.00	0	11,184	0.00%
2019/09/25	5	421.80	5	421.40	421.50	0	11,333	0.00%
2019/09/24	2	428.00	9	428.00	428.00	-7	11,426	-0.06%
2019/09/23	0	0.00	1	432.50	428.00	-1	11,580	-0.01%
2019/09/20	7	421.43	7	420.93	424.00	0	11,786	0.00%
2019/09/19	4	419.00	4	426.38	418.00	0	11,912	0.00%
2019/09/18	9	427.67	8	422.63	425.50	1	11,968	0.01%
2019/09/17	6	421.00	17	419.41	416.00	-11	12,003	-0.09%
2019/09/16	18	424.53	5	423.30	424.00	13	12,175	0.11%
2019/09/12	24	434.44	19	429.53	427.00	5	12,253	0.04%
2019/09/11	10	429.75	12	424.88	432.00	-2	12,379	-0.02%
2019/09/10	32	430.69	16	438.72	417.00	16	12,268	0.13%
2019/09/09	24.1	445.80	25	452.46	453.00	-0.9	12,079	-0.01%
2019/09/06	22	441.80	24	446.15	449.00	-2	12,043	-0.02%
2019/09/05	17	443.50	15	439.30	439.50	2	12,006	0.02%
2019/09/04	15	429.37	16	433.81	435.00	-1	12,055	-0.01%
2019/09/03	4	422.75	2	428.50	419.00	2	12,273	0.02%
2019/09/02	3	423.33	9	419.67	425.00	-6	12,332	-0.05%
2019/08/30	9	414.00	8	416.31	414.00	1	12,454	0.01%
2019/08/29	8	404.00	8	405.00	403.00	0	12,517	0.00%
2019/08/28	11	394.27	16	387.59	404.50	-5	12,637	-0.04%
2019/08/27	7	384.57	7	388.07	383.00	0	12,693	0.00%
2019/08/26	11	383.91	8	385.13	383.50	3	13,044	0.02%
2019/08/23	9	400.06	8	399.75	399.50	1	13,162	0.01%
2019/08/22	7	404.21	7	404.00	404.00	0	13,306	0.00%
2019/08/21	15	394.30	11	395.55	396.50	4	13,355	0.03%
2019/08/20	4	406.00	4	406.38	404.00	0	13,423	0.00%
2019/08/19	3	404.17	8	406.06	405.00	-5	13,734	-0.04%
2019/08/16	4	410.88	4	410.63	409.50	0	13,853	0.00%
2019/08/15	16	411.31	16	410.16	410.00	0	13,996	0.00%
2019/08/14	25	434.40	18	423.58	419.00	7	14,092	0.05%
2019/08/13	14	434.50	15	423.97	422.00	-1	14,105	-0.01%
2019/08/12	22	453.45	20	443.13	442.50	2	14,194	0.01%
2019/08/08	19	433.61	23	441.80	444.00	-4	14,186	-0.03%
2019/08/07	23	420.09	22	416.43	413.00	1	13,990	0.01%
2019/08/06	27	407.11	29	420.16	422.50	-2	14,126	-0.01%
2019/08/05	8	418.06	9	417.61	418.00	-1	14,113	-0.01%
2019/08/02	22	423.09	19	419.39	417.00	3	14,186	0.02%
2019/08/01	21	430.02	22	434.32	439.00	-1	14,170	-0.01%
2019/07/31	11	419.91	12	416.92	427.50	-1	14,146	-0.01%
2019/07/30	17	429.26	18	418.61	417.00	-1	14,191	-0.01%
2019/07/29	27	430.39	22	429.41	430.00	5	14,216	0.04%
2019/07/26	2	425.00	4	425.63	425.00	-2	14,306	-0.01%
2019/07/25	2	420.00	6	418.58	420.00	-4	14,297	-0.03%
2019/07/24	7	420.50	5	416.00	416.50	2	14,255	0.01%
2019/07/23	21	419.07	21.2	410.41	410.00	-0.2	14,406	0.00%
2019/07/22	15	421.07	13	399.50	399.50	2	14,461	0.01%
2019/07/19	25	413.98	22	415.89	419.00	3	14,463	0.02%
2019/07/18	24	417.35	12.2	419.89	404.00	11.8	14,359	0.08%
2019/07/17	22	427.91	21	425.95	424.00	1	14,271	0.01%
2019/07/16	22	438.16	23	434.35	431.00	-1	14,222	-0.01%
2019/07/15	9	436.28	12	430.25	438.00	-3	14,271	-0.02%
2019/07/12	23	436.30	21	432.79	430.50	2	14,440	0.01%
2019/07/11	22	445.45	9	444.33	435.00	13	14,510	0.09%
2019/07/10	16	431.88	18	439.50	440.00	-2	14,392	-0.01%
2019/07/09	15	431.27	13	432.19	425.50	2	14,305	0.01%
2019/07/08	9	440.56	12	440.83	442.50	-3	14,198	-0.02%
2019/07/05	11	431.68	10	431.85	436.00	1	14,144	0.01%
2019/07/04	13	432.50	14	430.93	428.00	-1	14,114	-0.01%
2019/07/03	26	432.83	22	428.43	428.00	4	14,084	0.03%
2019/07/02	10	441.50	11	443.22	439.00	-1	14,111	-0.01%
2019/07/01	24.2	435.58	38	441.66	445.00	-13.8	13,994	-0.10%
2019/06/28	9	403.56	8	400.88	407.00	1	14,038	0.01%
2019/06/27	21.2	393.95	22	399.52	399.00	-0.8	14,040	-0.01%
2019/06/26	15	379.00	16	382.44	383.00	-1	13,818	-0.01%
2019/06/25	7	381.21	7	387.71	375.50	0	13,687	0.00%
2019/06/24	10	393.55	11	386.32	395.50	-1	13,564	-0.01%
2019/06/21	26.2	390.46	25	388.90	385.50	1.2	13,535	0.01%
2019/06/20	6	385.42	6	386.92	386.50	0	13,384	0.00%
2019/06/19	4	386.13	5	376.60	382.00	-1	13,304	-0.01%
2019/06/18	11	359.50	10	360.30	357.00	1	13,075	0.01%
2019/06/17	19	351.13	22	362.48	363.00	-3	13,025	-0.02%
2019/06/14	9	352.50	8	353.31	350.00	1	12,957	0.01%
2019/06/13	26	351.37	38	352.99	354.50	-12	12,918	-0.09%
2019/06/12	30	352.12	29	353.03	352.00	1	12,870	0.01%
2019/06/11	37	344.22	31	344.85	353.00	6	12,828	0.05%
2019/06/10	21	319.90	23	320.43	321.00	-2	12,610	-0.02%
2019/06/06	24	304.65	24	308.44	312.50	0	12,634	0.00%
2019/06/05	27	313.11	25	311.24	310.00	2	12,544	0.02%
2019/06/04	26	316.44	26	310.88	308.00	0	12,469	0.00%
2019/06/03	24	313.13	23	313.83	314.50	1	12,393	0.01%
2019/05/31	47	309.24	49	315.34	320.00	-2	12,296	-0.02%
2019/05/30	26	303.08	25	296.74	295.00	1	12,216	0.01%
2019/05/29	7	301.71	6	296.50	306.50	1	12,179	0.01%
2019/05/28	4	308.38	3	307.00	301.00	1	12,141	0.01%
2019/05/27	5	307.90	5	307.00	310.00	0	12,116	0.00%
2019/05/24	40	348.49	31	334.89	309.50	9	12,074	0.07%
2019/05/23	15	340.37	11	338.91	343.50	4	11,726	0.03%
2019/05/22	11	364.41	11	367.86	351.50	0	11,635	0.00%
2019/05/21	21	360.26	21	350.24	371.00	0	11,701	0.00%
2019/05/20	11	343.14	10	344.65	342.50	1	11,708	0.01%
2019/05/17	18	358.03	18	369.08	343.50	0	11,578	0.00%
2019/05/16	26	373.29	26	373.48	371.50	0	11,340	0.00%
2019/05/15	12	375.88	13	374.04	375.00	-1	11,183	-0.01%
2019/05/14	12	362.92	11	356.27	368.00	1	11,043	0.01%
2019/05/13	18	370.11	17	373.71	360.00	1	10,827	0.01%
2019/05/10	28	398.80	22	394.77	392.50	6	10,680	0.06%
2019/05/09	12	390.75	53	395.40	395.00	-41	10,605	-0.39%
2019/05/08	18	414.28	9	408.61	416.50	9	10,432	0.09%
2019/05/07	37	417.57	7	416.43	418.50	30	10,340	0.29%
2019/05/06	6	406.75	34	415.10	399.00	-28	10,218	-0.27%
2019/05/03	13	424.62	4	410.50	432.50	9	10,071	0.09%
2019/05/02	4	397.25	3	399.50	395.50	1	9,918	0.01%
2019/04/30	6	399.33	6	399.92	395.50	0	9,967	0.00%
2019/04/29	27	399.06	6	390.00	401.00	21	10,102	0.21%
2019/04/26	1	408.00	3	401.67	388.50	-2	10,081	-0.02%
2019/04/25	2	417.75	2	417.75	410.50	0	9,987	0.00%
2019/04/24	1	425.00	1	416.00	415.00	0	9,953	0.00%
2019/04/23	1	424.50	2	417.75	415.00	-1	9,934	-0.01%
2019/04/22	3	453.33	2	451.37	423.00	1	9,873	0.01%
2019/04/19	15	472.93	12	474.42	470.00	3	9,900	0.03%
2019/04/18	9	482.89	10	502.90	480.00	-1	9,813	-0.01%
2019/04/17	4	477.75	5	473.10	493.00	-1	9,625	-0.01%
2019/04/16	9	446.56	9	446.22	448.50	0	9,360	0.00%
2019/04/15	8	441.69	4	439.13	442.50	4	9,311	0.04%
2019/04/12	8	440.38	8	444.69	433.50	0	9,320	0.00%
2019/04/11	6	438.17	6	443.58	436.00	0	9,236	0.00%
2019/04/10	9	445.28	10.6	448.89	442.00	-1.6	9,196	-0.02%
2019/04/09	8.1	443.37	8	433.84	453.00	0.1	9,104	0.00%
2019/04/08	16	431.28	15	428.73	435.00	1	9,014	0.01%
2019/04/03	11	408.14	12	407.17	408.50	-1	8,854	-0.01%
2019/04/02	10.1	406.22	9	405.83	409.00	1.1	8,873	0.01%
2019/04/01	9.5	391.74	8	390.44	396.50	1.5	8,692	0.02%
2019/03/29	5	350.50	7	343.36	360.50	-2	8,477	-0.02%
2019/03/28	3	330.67	2	334.00	328.00	1	8,490	0.01%
2019/03/27	2	336.00	2	338.00	336.00	0	8,476	0.00%
2019/03/26	3	338.00	4	331.25	342.00	-1	8,481	-0.01%
2019/03/25	4	326.50	2	327.75	325.00	2	8,393	0.02%
2019/03/22	6	339.33	4	351.38	338.00	2	8,321	0.02%
2019/03/21	3	353.00	4	344.25	348.50	-1	8,258	-0.01%
2019/03/20	4	345.38	3	351.83	344.00	1	8,210	0.01%
2019/03/19	5	350.00	5	347.50	353.00	0	8,154	0.00%
2019/03/18	12	352.00	7	358.29	345.00	5	8,078	0.06%
2019/03/15	10	353.05	8	352.19	353.00	2	8,067	0.02%
2019/03/14	14	342.68	16	339.69	351.50	-2	7,993	-0.03%
2019/03/13	10	332.00	36	327.00	335.00	-26	7,894	-0.33%
2019/03/12	11	332.23	5	330.80	329.50	6	7,842	0.08%
2019/03/11	24	316.04	5	311.90	319.00	19	7,746	0.25%
2019/03/08	19	311.47	5	314.10	314.00	14	7,795	0.18%
2019/03/07	16	320.84	8	322.63	317.00	8	7,748	0.10%
2019/03/06	13	328.96	27	327.24	330.00	-14	7,777	-0.18%
2019/03/05	18	320.86	15	321.20	324.50	3	7,768	0.04%
2019/03/04	16	319.56	9	323.28	310.00	7	7,597	0.09%
2019/02/27	12	317.92	4	304.63	320.00	8	7,506	0.11%
2019/02/26	10	313.95	18	312.92	310.00	-8	7,458	-0.11%
2019/02/25	32	307.34	44	311.02	316.50	-12	7,531	-0.16%
2019/02/22	6	286.17	6	280.17	288.00	0	7,291	0.00%
2019/02/21	6	285.92	6	285.17	286.00	0	7,272	0.00%
2019/02/20	38	282.39	28	280.91	282.50	10	7,163	0.14%
2019/02/19	25	263.18	26	271.08	273.00	-1	6,942	-0.01%
2019/02/18	0	0.00	1	248.50	248.50	-1	6,742	-0.01%
2019/02/14	1	240.00	1	238.50	239.00	0	6,802	0.00%
2019/02/13	5	241.00	4	244.13	237.00	1	6,941	0.01%
2019/02/12	1	240.00	0	0.00	241.00	1	7,012	0.01%
2019/02/11	4	239.00	6	233.33	241.00	-2	7,180	-0.03%
2019/01/30	4	232.25	4	230.50	226.00	0	7,493	0.00%
2019/01/29	25	219.88	24	225.27	225.50	1	7,628	0.01%
2019/01/28	1	221.00	0	0.00	222.00	1	7,698	0.01%
2019/01/25	24	216.35	39	219.09	219.00	-15	7,921	-0.19%
2019/01/24	4	216.50	4	218.38	213.50	0	7,971	0.00%
2019/01/23	4	215.38	4	213.25	218.50	0	8,048	0.00%
2019/01/22	28	217.66	13	217.54	217.00	15	8,133	0.18%
2019/01/21	10	218.90	22	218.91	215.00	-12	8,151	-0.15%
2019/01/18	2	211.75	1	216.50	217.50	1	8,066	0.01%
2019/01/17	25	205.16	24	198.46	198.00	1	8,045	0.01%
2019/01/16	2	202.00	3	200.67	202.00	-1	8,166	-0.01%
2019/01/15	4	199.63	3	198.17	201.00	1	8,231	0.01%
2019/01/14	0	0.00	2	196.00	197.00	-2	8,349	-0.02%
2019/01/11	31	198.69	31	195.66	194.00	0	8,486	0.00%
2019/01/10	16	189.41	21	190.62	194.50	-5	8,483	-0.06%
2019/01/09	8	184.75	15	184.33	190.00	-7	8,462	-0.08%
2019/01/08	13	177.88	3	174.83	178.00	10	8,422	0.12%
2019/01/07	1.1	171.62	0	0.00	174.00	1.1	8,440	0.01%
2019/01/04	5	164.70	2	164.25	165.00	3	8,482	0.04%
2019/01/03	2	176.25	2	171.50	172.50	0	8,447	0.00%
2019/01/02	3	182.00	3	181.83	178.50	0	8,528	0.00%
2018/12/27	22	189.50	22	188.50	189.00	0	8,665	0.00%
2018/12/26	0	0.00	1	185.50	184.00	-1	8,743	-0.01%
2018/12/25	2	186.50	4	185.75	193.00	-2	8,815	-0.02%
2018/12/22	3	196.17	0	0.00	195.00	3	8,736	0.03%
2018/12/21	2	191.75	1	194.00	201.50	1	8,795	0.01%
2018/12/19	26	207.81	26	206.73	206.50	0	8,732	0.00%
2018/12/18	2	204.00	2	204.50	204.00	0	8,736	0.00%
2018/12/17	2	205.00	2	202.00	205.00	0	8,854	0.00%
2018/12/14	5	197.70	5	197.50	202.50	0	8,907	0.00%
2018/12/13	4	202.13	3	203.67	202.50	1	8,922	0.01%
2018/12/12	22	206.50	22	205.00	205.00	0	8,982	0.00%
2018/12/10	3	192.50	3	194.00	196.00	0	9,045	0.00%
2018/12/07	22	204.50	22	204.00	204.00	0	9,048	0.00%
2018/12/06	1	206.00	4	208.25	200.00	-3	9,049	-0.03%
2018/12/05	21	218.40	21	218.02	218.00	0	9,033	0.00%
2018/12/04	24	234.10	24	224.96	225.00	0	9,052	0.00%
2018/12/03	26	232.67	23	239.17	239.50	3	8,971	0.03%
2018/11/30	24	215.69	25	217.02	218.50	-1	8,906	-0.01%
2018/11/29	20	220.00	20	212.00	211.50	0	8,816	0.00%
2018/11/28	3	211.00	2	208.00	211.50	1	8,686	0.01%
2018/11/27	8	205.56	7	201.29	207.00	1	8,602	0.01%
2018/11/26	2	202.25	2	202.25	200.00	0	8,479	0.00%
2018/11/23	2	208.25	3	204.67	196.00	-1	8,421	-0.01%
2018/11/22	12	214.04	12	208.79	207.50	0	8,323	0.00%
2018/11/21	4	197.75	4	192.50	199.50	0	8,129	0.00%
2018/11/20	19	194.87	18	194.92	195.00	1	8,130	0.01%
2018/11/19	4	197.00	5	195.60	198.00	-1	8,108	-0.01%
2018/11/16	21	197.00	22	193.86	192.50	-1	8,102	-0.01%
2018/11/15	2	193.00	2	189.50	195.00	0	8,036	0.00%
2018/11/14	5	191.10	5	195.10	191.00	0	8,017	0.00%
2018/11/13	1	183.00	0	0.00	193.50	1	7,972	0.01%
2018/11/12	8	200.19	8	203.06	198.00	0	7,923	0.00%
2018/11/09	3	204.33	2	210.75	209.50	1	7,860	0.01%
2018/11/08	18	219.33	18	212.75	210.00	0	7,800	0.00%
2018/11/07	17	211.74	20	204.65	216.00	-3	7,692	-0.04%
2018/11/06	7	206.93	4	219.13	196.50	3	7,419	0.04%
2018/11/05	7	216.86	7	218.14	218.00	0	7,174	0.00%
2018/11/02	18	226.94	19	228.95	220.00	-1	7,164	-0.01%
2018/11/01	5	215.70	11	203.95	220.00	-6	6,992	-0.09%
2018/10/31	20	203.78	19	202.66	200.00	1	6,914	0.01%
2018/10/30	16	198.88	6	205.58	197.00	10	6,872	0.15%
2018/10/29	5	206.90	4	208.50	209.50	1	6,826	0.01%
2018/10/26	5	213.20	5	215.00	208.50	0	6,785	0.00%
2018/10/25	10	213.75	9	211.50	208.00	1	6,721	0.01%
2018/10/24	11	228.77	10	227.20	225.00	1	6,621	0.02%
2018/10/23	5	223.30	5	224.20	220.00	0	6,546	0.00%
2018/10/22	6	225.67	6	228.75	224.50	0	6,494	0.00%
2018/10/19	3	214.67	3	215.50	233.00	0	6,403	0.00%
2018/10/18	4	222.63	4	233.63	222.00	0	6,255	0.00%
2018/10/17	2	234.50	2	238.00	234.50	0	6,209	0.00%
2018/10/16	4	238.00	4	236.63	231.50	0	6,267	0.00%
2018/10/15	4	237.13	6	233.92	239.00	-2	6,285	-0.03%
2018/10/12	8	233.06	6	233.75	232.00	2	6,295	0.03%
2018/10/11	1	237.00	2	234.75	229.50	-1	6,254	-0.02%
2018/10/09	1	252.00	3	249.67	255.00	-2	6,277	-0.03%
2018/10/08	3	262.33	3	254.50	253.50	0	6,215	0.00%
2018/10/05	4	267.38	3	265.33	263.00	1	6,247	0.02%
2018/10/04	11	281.41	6	282.42	287.50	5	6,207	0.08%
2018/10/03	1	288.00	7	308.07	285.50	-6	6,163	-0.10%
2018/10/02	8	325.63	2	324.25	317.00	6	6,120	0.10%
2018/10/01	1	319.50	1	322.00	322.00	0	6,130	0.00%
2018/09/28	9	321.83	9	321.94	317.00	0	6,263	0.00%
2018/09/27	5	329.10	6	322.33	319.00	-1	6,297	-0.02%
2018/09/26	5	318.60	5	318.60	323.00	0	6,242	0.00%
2018/09/25	4	312.38	4	312.50	312.00	0	6,229	0.00%
2018/09/21	2	300.00	3	296.00	300.00	-1	6,230	-0.02%
2018/09/20	1	306.50	1	303.00	306.50	0	6,185	0.00%
2018/09/19	3	313.17	3	315.67	306.50	0	6,282	0.00%
2018/09/18	4	320.00	3	326.50	313.00	1	6,336	0.02%
2018/09/17	6	330.33	7	329.07	335.50	-1	6,335	-0.02%
2018/09/14	3	337.33	4	337.63	338.00	-1	6,328	-0.02%
2018/09/13	3	328.83	4	341.63	329.50	-1	6,324	-0.02%
2018/09/12	1	346.50	1	349.00	346.50	0	6,318	0.00%
2018/09/11	11	345.50	12	352.46	357.00	-1	6,439	-0.02%
2018/09/10	3	342.83	3	360.83	336.00	0	6,425	0.00%
2018/09/07	2	371.25	2	381.25	369.00	0	6,475	0.00%
2018/09/06	4	381.88	4	366.88	384.00	0	6,530	0.00%
2018/09/05	2	376.50	1	377.00	374.00	1	6,611	0.02%
2018/09/04	1	383.50	1	375.00	383.50	0	6,736	0.00%
2018/09/03	2	370.25	1	391.00	366.00	1	6,890	0.01%
2018/08/31	1	394.50	2	400.00	398.50	-1	6,913	-0.01%
2018/08/30	1	403.00	1	412.00	400.00	0	6,931	0.00%
2018/08/29	4	411.00	3	410.50	410.50	1	7,033	0.01%
2018/08/28	2	416.00	1	415.00	412.50	1	7,129	0.01%
2018/08/27	1	404.00	1	396.50	405.00	0	7,237	0.00%
2018/08/24	2	384.75	2	384.25	393.00	0	7,304	0.00%
2018/08/23	1	391.50	2	391.75	388.00	-1	7,422	-0.01%
2018/08/22	1	389.50	0	0.00	387.00	1	7,499	0.01%
2018/08/21	2	391.00	2	370.50	395.00	0	7,592	0.00%
2018/08/17	4	387.00	5	386.90	381.50	-1	7,808	-0.01%
2018/08/16	12	383.08	11	383.05	384.00	1	8,003	0.01%
2018/08/15	2	369.25	2	364.75	379.00	0	8,127	0.00%
2018/08/14	4	377.63	3	374.50	375.00	1	8,380	0.01%
2018/08/10	12	408.92	13	407.19	403.50	-1	8,407	-0.01%
2018/08/09	6	409.58	5	413.10	412.00	1	8,436	0.01%
2018/08/08	2	419.25	1	447.00	414.50	1	8,373	0.01%
2018/08/07	5	432.90	5	429.30	440.00	0	8,350	0.00%
2018/08/06	2	428.25	2	427.75	426.50	0	8,471	0.00%
2018/08/03	3	444.83	2	446.00	439.50	1	8,485	0.01%
2018/08/02	13	465.77	14	449.00	441.50	-1	8,454	-0.01%
2018/08/01	4	479.50	25	473.66	471.50	-21	8,453	-0.25%
2018/07/31	3	479.33	4	474.13	483.50	-1	8,453	-0.01%
2018/07/30	7	480.21	7	472.21	476.50	0	8,615	0.00%
2018/07/27	3	481.67	9	485.50	488.00	-6	8,694	-0.07%
2018/07/26	4	484.13	3	489.67	475.50	1	8,716	0.01%
2018/07/25	5	481.70	6	480.75	481.00	-1	8,765	-0.01%
2018/07/24	4	475.63	5	474.80	482.50	-1	8,867	-0.01%
2018/07/23	4	461.25	3	473.17	472.50	1	8,844	0.01%
2018/07/20	1	491.50	1	500.00	498.00	0	8,845	0.00%
2018/07/19	2	485.75	2	489.00	486.00	0	8,780	0.00%
2018/07/18	26	489.44	26	475.52	480.00	0	8,807	0.00%
2018/07/17	1	501.00	1	505.00	491.50	0	8,803	0.00%
2018/07/16	15	503.77	6	513.00	496.00	9	8,821	0.10%
2018/07/13	36	516.19	16	511.13	515.00	20	8,829	0.23%
2018/07/12	3.2	481.84	3	483.50	493.00	0.2	8,948	0.00%
2018/07/11	1	472.00	2	493.00	468.00	-1	9,132	-0.01%
2018/07/10	0.3	483.00	2	480.00	483.00	-1.8	9,265	-0.02%
2018/07/06	7	433.36	4	429.63	460.00	3	9,430	0.03%
2018/07/05	31	472.10	34	456.75	427.50	-3	9,529	-0.03%
2018/07/04	1	472.50	1	463.50	474.50	0	9,617	0.00%
2018/07/03	3	468.17	1	475.00	459.00	2	9,590	0.02%
2018/07/02	8	481.00	2	479.75	471.50	6	9,602	0.06%
2018/06/29	11	460.14	11	474.68	478.50	0	9,542	0.00%
2018/06/28	1	465.00	1	477.50	453.50	0	9,468	0.00%
2018/06/27	9	499.50	9	469.00	464.50	0	9,363	0.00%
2018/06/25	1	496.50	0	0.00	480.50	1	9,483	0.01%
2018/06/22	10	506.60	9	492.56	490.00	1	9,561	0.01%
2018/06/21	7	532.00	7	519.86	518.00	0	9,698	0.00%
2018/06/20	1	516.00	0	0.00	531.00	1	9,699	0.01%
2018/06/19	1	530.00	1	540.00	530.00	0	9,747	0.00%
2018/06/15	2	558.00	1	548.00	555.00	1	9,803	0.01%
2018/06/14	2	544.00	3	530.00	530.00	-1	9,680	-0.01%
2018/06/13	11	545.64	13	534.62	554.00	-2	9,603	-0.02%
2018/06/12	11	508.91	12	500.67	512.00	-1	9,598	-0.01%
2018/06/11	3	485.17	4	474.50	488.00	-1	9,538	-0.01%
2018/06/08	11	475.32	2	477.50	458.50	9	9,340	0.10%
2018/06/07	1	469.00	1.4	472.21	469.00	-0.4	9,285	0.00%
2018/06/06	8	471.56	8	485.31	470.50	0	9,237	0.00%
2018/06/05	5	466.50	20	461.98	477.50	-15	9,155	-0.16%
2018/06/04	3	469.50	4	476.25	458.00	-1	9,031	-0.01%
2018/06/01	1	462.00	2	462.75	468.00	-1	8,903	-0.01%
2018/05/31	5	450.30	4	463.63	448.00	1	8,808	0.01%
2018/05/30	24	446.17	9	445.00	458.00	15	8,669	0.17%
2018/05/29	7	443.36	7	446.43	436.00	0	8,553	0.00%
2018/05/28	10	472.30	11	473.23	452.00	-1	8,438	-0.01%
2018/05/25	7	460.21	6	457.25	455.00	1	8,313	0.01%
2018/05/24	12.4	454.50	12	451.96	462.00	0.4	8,131	0.00%
2018/05/23	5	435.30	28	428.21	430.50	-23	7,872	-0.29%
2018/05/22	13	420.46	19	420.29	426.00	-6	7,649	-0.08%
2018/05/21	2	380.25	2	373.75	396.00	0	7,341	0.00%
2018/05/18	1	361.00	1	369.00	360.00	0	7,160	0.00%
2018/05/17	2	367.25	3	375.67	366.00	-1	7,199	-0.01%
2018/05/16	2	370.50	2	373.50	369.50	0	7,201	0.00%
2018/05/15	3	382.67	2	377.50	372.00	1	7,211	0.01%
2018/05/14	15	378.13	12	375.92	381.00	3	7,210	0.04%
2018/05/11	9	382.78	2	382.25	371.00	7	7,062	0.10%
2018/05/10	4	374.38	2	374.00	372.50	2	7,012	0.03%
2018/05/09	8	375.00	4	372.88	373.00	4	7,094	0.06%
2018/05/08	11	363.50	5	363.40	363.00	6	6,987	0.09%
2018/05/07	3	373.17	18	380.22	371.00	-15	6,920	-0.22%
2018/05/04	12	355.29	7	347.29	362.00	5	6,744	0.07%
2018/05/03	1	337.50	1	341.00	332.50	0	6,614	0.00%
2018/05/02	7	348.57	9	343.44	343.00	-2	6,615	-0.03%
2018/04/30	10	348.55	17	346.62	352.00	-7	6,551	-0.11%
2018/04/27	9	331.33	19	335.32	330.00	-10	6,451	-0.16%
2018/04/26	14	320.07	9	350.89	323.50	5	6,430	0.08%
2018/04/25	2	356.00	0	0.00	352.50	2	6,328	0.03%
2018/04/24	8	366.00	0	0.00	351.00	8	6,296	0.13%
2018/04/23	3	374.17	1	378.50	351.00	2	6,216	0.03%
2018/04/20	3	371.33	4	376.88	368.00	-1	6,189	-0.02%
2018/04/19	3	391.00	2	388.50	388.00	1	6,190	0.02%
2018/04/18	2	383.00	17	374.62	384.50	-15	6,269	-0.24%
2018/04/17	12	418.13	18	397.17	388.00	-6	6,043	-0.10%
2018/04/16	10	387.65	3	394.33	407.00	7	5,798	0.12%
2018/04/13	9	361.44	30	365.47	370.00	-21	5,742	-0.37%
2018/04/12	22	351.82	22.5	343.93	350.00	-0.5	5,665	-0.01%
2018/04/11	2	341.50	22	341.32	340.50	-20	5,593	-0.36%
2018/04/10	27	318.61	3	311.83	339.50	24	5,379	0.45%
2018/04/09	2	309.75	7	308.21	309.00	-5	5,261	-0.10%
2018/04/03	3	301.67	3	295.33	309.00	0	5,425	0.00%
2018/04/02	2	301.25	3	304.50	300.50	-1	5,461	-0.02%
2018/03/31	1	309.50	4	310.00	308.50	-3	5,527	-0.05%
2018/03/30	10	305.30	3	303.83	308.00	7	5,568	0.13%
2018/03/29	4	310.25	6	311.58	303.50	-2	5,660	-0.04%
2018/03/28	7	306.86	3	306.50	307.00	4	5,612	0.07%
2018/03/27	15	304.33	10	302.05	300.50	5	5,526	0.09%
2018/03/26	13	299.08	14	300.82	301.00	-1	5,436	-0.02%
2018/03/23	2	276.75	2	269.50	285.00	0	5,268	0.00%
2018/03/22	23	282.13	28	284.04	280.00	-5	5,330	-0.09%
2018/03/21	14	269.04	3	266.17	274.00	11	5,272	0.21%
2018/03/20	2	253.75	1	256.00	249.50	1	5,218	0.02%
2018/03/19	1	259.00	1	260.50	257.50	0	5,274	0.00%
2018/03/16	7	263.00	6	267.75	260.50	1	5,304	0.02%
2018/03/15	0	0.00	6	253.17	260.50	-6	5,203	-0.12%
2018/03/14	2	234.25	3	236.00	237.00	-1	5,197	-0.02%
2018/03/13	4	235.38	5.1	236.59	236.00	-1.1	5,386	-0.02%
2018/03/12	9	229.67	8	231.13	229.50	1	5,504	0.02%
2018/03/09	4	232.75	6	233.17	230.00	-2	5,698	-0.04%
2018/03/08	2	224.25	0	0.00	226.50	2	5,782	0.03%
2018/03/07	5	225.90	0	0.00	223.00	5	5,948	0.08%
2018/03/06	3	230.17	2	233.50	231.00	1	6,161	0.02%
2018/03/05	3	234.33	4	241.88	231.00	-1	6,269	-0.02%
2018/03/02	4	241.00	3	240.50	242.00	1	6,322	0.02%
2018/03/01	3	243.50	3	241.50	243.50	0	6,400	0.00%
2018/02/27	3	244.50	4	249.50	244.00	-1	6,529	-0.02%
2018/02/26	1	239.00	2	243.75	239.00	-1	6,533	-0.02%
2018/02/23	3	244.33	4	247.00	242.00	-1	6,767	-0.01%
2018/02/22	2	241.00	4	236.75	241.00	-2	6,997	-0.03%
2018/02/21	3	239.33	2	235.25	238.50	1	7,089	0.01%
2018/02/12	1	228.00	1	237.00	228.00	0	7,100	0.00%
2018/02/09	6	218.17	21	219.90	231.00	-15	7,217	-0.21%
2018/02/08	4	241.00	4	247.00	236.50	0	7,170	0.00%
2018/02/07	15	261.90	3	254.50	250.50	12	7,239	0.17%
2018/02/06	4	259.75	2	255.50	247.50	2	7,300	0.03%
2018/02/05	3	274.50	2	274.75	275.00	1	7,278	0.01%
2018/02/02	3	287.17	3	290.50	284.50	0	7,362	0.00%
2018/02/01	9	291.89	15	286.97	290.00	-6	7,417	-0.08%
2018/01/31	7	278.07	2	277.50	279.50	5	7,463	0.07%
2018/01/30	3	276.33	3	278.67	276.00	0	7,506	0.00%
2018/01/29	16	280.13	6	278.42	279.00	10	7,566	0.13%
2018/01/26	3	275.67	2	279.25	274.00	1	7,700	0.01%
2018/01/25	4	279.00	5	284.30	277.00	-1	7,813	-0.01%
2018/01/24	5	281.40	5	277.00	283.00	0	7,961	0.00%
2018/01/23	12	286.08	2	286.75	276.00	10	8,115	0.12%
2018/01/22	3	281.17	2	280.77	282.00	1	8,217	0.01%
2018/01/19	3	283.50	2	288.00	282.00	1	8,376	0.01%
2018/01/18	2	287.25	12	292.25	286.00	-10	8,522	-0.12%
2018/01/17	2	287.75	2	289.75	287.00	0	8,647	0.00%
2018/01/16	12	288.58	2	289.50	292.00	10	8,791	0.11%
2018/01/15	2	286.75	4	300.25	284.00	-2	8,859	-0.02%
2018/01/12	11	297.18	26	291.62	294.00	-15	8,879	-0.17%
2018/01/11	6	280.00	4	280.50	281.00	2	8,829	0.02%
2018/01/10	1	282.00	1	285.00	280.00	0	9,134	0.00%
2018/01/09	6	290.00	6	289.42	284.00	0	9,232	0.00%
2018/01/08	7	280.29	7	271.93	285.00	0	9,126	0.00%
2018/01/05	5	275.50	3	278.67	274.50	2	9,065	0.02%
2018/01/04	3	279.17	3	276.50	280.50	0	9,107	0.00%
2018/01/03	5	277.80	8	281.06	275.50	-3	9,168	-0.03%
2018/01/02	12.5	268.44	8	275.38	280.00	4.5	9,165	0.05%