玉晶光 (3406)-凱基-鳳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
433.5
漲跌
▲13.5
漲幅
+3.21%
成交量
987張
產業
上市光電類股
1030人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

玉晶光 (3406)籌碼相關－凱基-鳳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-鳳山券商分點個股進出
凱基-鳳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
2024/04/19	6	425.00	0	0.00	424.00	6	2,292	0.26%
2024/04/18	0	0.00	0	446.50	442.00	0	2,298	0.00%
2024/04/17	0	448.33	0	0.00	447.50	0	2,302	0.00%
2024/04/16	0	444.50	0.3	436.68	442.00	-0.3	2,295	-0.01%
2024/04/15	0	461.50	0.1	468.00	458.50	-0.1	2,307	0.00%
2024/04/12	1	470.31	0	0.00	472.00	1	2,314	0.04%
2024/04/10	0.2	481.50	0	0.00	479.00	0.2	2,341	0.01%
2024/04/09	1	481.50	0	0.00	477.00	1	2,356	0.04%
2024/04/08	0	0.00	2.1	469.02	468.50	-2.1	2,340	-0.09%
2024/04/03	0	482.50	1	482.00	474.00	-1	2,345	-0.04%
2024/03/29	0	491.00	2.1	489.58	496.00	-2.1	2,294	-0.09%
2024/03/28	0	0.00	0	507.00	509.00	0	2,262	0.00%
2024/03/27	0	0.00	1	505.00	505.00	-1	2,234	-0.04%
2024/03/26	0.5	522.42	1	507.00	499.00	-0.5	2,166	-0.02%
2024/03/25	0	494.38	0.2	494.50	493.00	-0.2	2,049	-0.01%
2024/03/22	0	480.20	1	472.10	482.50	-1	2,013	-0.05%
2024/03/21	3	469.00	1.7	473.99	476.00	1.3	1,981	0.07%
2024/03/20	0.2	465.00	1.1	431.09	462.50	-0.9	1,906	-0.05%
2024/03/19	1	419.00	1	420.00	423.00	0	1,900	0.00%
2024/03/15	0	0.00	1.2	419.17	417.50	-1.2	1,956	-0.06%
2024/03/14	4	412.50	3	416.33	418.50	1	1,927	0.05%
2024/03/12	0	0.00	0	408.00	408.50	0	1,846	0.00%
2024/03/11	0	398.80	0	0.00	398.00	0	1,843	0.00%
2024/03/08	0.5	399.13	0	0.00	400.00	0.5	1,856	0.03%
2024/03/07	1	402.00	0	0.00	401.50	1	1,835	0.05%
2024/03/06	9	410.17	2	410.50	409.50	7	1,837	0.38%
2024/03/05	24.5	415.24	1	413.00	412.00	23.5	1,847	1.27%
2024/03/04	0.5	425.00	1	425.00	420.50	-0.5	1,858	-0.03%
2024/03/01	0	425.00	0	0.00	426.00	0	1,876	0.00%
2024/02/29	0	421.00	0	0.00	423.50	0	1,899	0.00%
2024/02/27	0	0.00	3	429.50	427.00	-3	1,906	-0.16%
2024/02/26	1	423.51	2	429.00	429.00	-1	1,939	-0.05%
2024/02/23	0.1	412.53	3	409.50	409.50	-2.9	1,926	-0.15%
2024/02/22	0	415.00	0	0.00	415.00	0	1,962	0.00%
2024/02/21	0	0.00	2	413.25	411.50	-2	1,991	-0.10%
2024/02/20	5	421.20	3	417.17	411.00	2	1,988	0.10%
2024/02/19	2	419.50	7	417.29	420.00	-5	1,947	-0.26%
2024/02/16	1	405.50	2	407.50	409.00	-1	1,924	-0.05%
2024/02/15	2	406.00	1	396.00	407.00	1	1,964	0.05%
2024/02/05	2	392.00	0	0.00	392.50	2	1,947	0.10%
2024/02/02	0	0.00	1.3	394.54	393.50	-1.3	1,941	-0.07%
2024/02/01	1.1	397.00	1	394.00	395.00	0.1	1,941	0.01%
2024/01/26	0.1	402.00	0	0.00	402.50	0.1	1,995	0.00%
2024/01/25	1	408.00	1	403.00	402.00	0	2,006	0.00%
2024/01/24	2	408.25	6	416.08	406.50	-4	1,988	-0.20%
2024/01/22	0	0.00	0.1	409.50	414.00	-0.1	1,903	-0.01%
2024/01/19	0	0.00	0.1	403.50	403.50	-0.1	1,878	0.00%
2024/01/16	5	402.01	0	0.00	401.00	5	1,845	0.27%
2024/01/12	1	396.00	2	397.25	397.00	-1	1,819	-0.05%
2024/01/11	1	392.50	0	0.00	390.50	1	1,812	0.06%
2024/01/10	4.1	393.51	0	0.00	393.00	4.1	1,815	0.23%
2024/01/09	0	392.50	0	0.00	390.00	0	1,817	0.00%
2024/01/08	4	398.88	1	398.50	396.00	3	1,796	0.17%
2024/01/05	0	0.00	1	402.00	401.50	-1	1,794	-0.06%
2024/01/04	1	417.00	1.1	415.14	420.50	-0.1	1,776	-0.01%
2024/01/02	2	421.99	2	421.06	422.00	0	1,771	0.00%
2023/12/29	0	0.00	0.1	420.00	420.50	-0.1	1,771	-0.01%
2023/12/28	1	407.62	0	0.00	407.50	1	1,760	0.06%
2023/12/27	0	0.00	1	410.00	410.00	-1	1,754	-0.06%
2023/12/25	1	407.50	0	0.00	407.50	1	1,753	0.06%
2023/12/22	1.1	411.14	1	406.00	405.00	0.1	1,745	0.01%
2023/12/20	0	0.00	1	412.50	409.50	-1	1,745	-0.06%
2023/12/19	0	0.00	0.1	412.50	412.50	-0.1	1,744	0.00%
2023/12/18	0	0.00	1	423.00	421.50	-1	1,749	-0.06%
2023/12/15	0	0.00	1	428.00	428.00	-1	1,753	-0.06%
2023/12/14	0	0.00	3	429.50	428.00	-3	1,762	-0.17%
2023/12/13	0	0.00	2	414.98	415.00	-2	1,682	-0.12%
2023/12/12	0.1	402.50	1	405.00	403.00	-1	1,617	-0.06%
2023/12/08	0	396.50	2	398.00	395.00	-2	1,616	-0.12%
2023/12/06	1	395.00	0	0.00	393.00	1	1,630	0.06%
2023/12/05	8	391.19	9	395.89	397.00	-1	1,660	-0.06%
2023/12/04	1	396.50	1	391.50	391.00	0	1,652	0.00%
2023/12/01	1	394.00	0	0.00	394.50	1	1,663	0.06%
2023/11/29	0	0.00	1	404.50	406.50	-1	1,662	-0.06%
2023/11/28	0	0.00	2	400.50	403.00	-2	1,630	-0.12%
2023/11/27	1	404.00	0	0.00	401.50	1	1,604	0.06%
2023/11/23	0	0.00	5	399.50	400.00	-5	1,582	-0.32%
2023/11/22	22	389.20	24	392.79	394.00	-2	1,519	-0.13%
2023/11/21	2	395.75	1	395.00	396.50	1	1,473	0.07%
2023/11/20	1	396.50	2	391.00	396.50	-1	1,436	-0.07%
2023/11/17	3	385.67	2	386.50	387.50	1	1,404	0.07%
2023/11/16	0	0.00	1	383.00	383.50	-1	1,399	-0.07%
2023/11/14	4	383.00	1	384.50	383.50	3	1,388	0.22%
2023/11/09	0	0.00	1	388.50	390.00	-1	1,360	-0.07%
2023/11/08	10	381.00	11	383.18	384.00	-1	1,376	-0.07%
2023/11/06	0	0.00	8	391.13	390.50	-8	1,338	-0.60%
2023/11/03	0	0.00	1	386.50	386.00	-1	1,348	-0.07%
2023/11/02	0	0.00	1	387.50	391.00	-1	1,371	-0.07%
2023/11/01	0	0.00	0.1	384.36	385.50	-0.1	1,382	-0.01%
2023/10/31	0	0.00	2	387.00	380.50	-2	1,423	-0.14%
2023/10/27	2	376.00	0	0.00	376.00	2	1,489	0.13%
2023/10/26	2.1	382.31	0	0.00	377.00	2.1	1,497	0.14%
2023/10/25	3	386.50	0	0.00	386.00	3	1,493	0.20%
2023/10/23	1	382.00	0	0.00	380.00	1	1,517	0.07%
2023/10/20	0	0.00	0	387.50	383.50	0	1,526	0.00%
2023/10/19	6	379.33	7	383.07	383.50	-1	1,544	-0.06%
2023/10/18	1	380.00	1	376.00	375.50	0	1,546	0.00%
2023/10/16	1	381.50	0	0.00	383.50	1	1,571	0.06%
2023/10/13	1	390.50	1	389.00	389.00	0	1,579	0.00%
2023/10/12	0	0.00	2.1	391.94	395.00	-2.1	1,585	-0.13%
2023/10/06	3	386.33	2.1	386.91	386.00	0.9	1,618	0.05%
2023/10/05	2	380.50	4	382.00	385.00	-2	1,644	-0.12%
2023/10/03	1	374.00	0	0.00	372.50	1	1,789	0.06%
2023/10/02	2	373.50	0	0.00	374.00	2	1,869	0.11%
2023/09/28	1	367.00	0	0.00	368.00	1	1,979	0.05%
2023/09/25	1	378.00	1	383.00	382.00	0	2,033	0.00%
2023/09/21	1	370.01	0	0.00	367.50	1	2,002	0.05%
2023/09/20	1	380.00	0	0.00	379.50	1	1,975	0.05%
2023/09/19	3	387.00	1	403.50	386.50	2	1,967	0.10%
2023/09/18	1	394.50	1	401.43	394.50	0	1,956	0.00%
2023/09/13	0	0.00	1	386.00	379.00	-1	1,892	-0.05%
2023/09/08	0	0.00	5	400.30	390.00	-5	1,919	-0.26%
2023/09/07	4	395.00	0	394.00	391.00	4	1,899	0.21%
2023/09/06	1	395.50	0	0.00	399.50	1	1,905	0.05%
2023/09/04	4	389.75	4	390.50	390.50	0	1,942	0.00%
2023/08/30	1	384.00	1.1	390.82	383.00	-0.1	2,230	0.00%
2023/08/29	0.1	382.00	0	0.00	386.00	0.1	2,247	0.00%
2023/08/22	0	0.00	1	377.00	380.50	-1	2,431	-0.04%
2023/08/21	1	374.50	1	378.00	376.00	0	2,435	0.00%
2023/08/17	0	366.00	1	374.05	373.00	-1	2,426	-0.04%
2023/08/15	1	367.50	0	0.00	363.50	1	2,455	0.04%
2023/08/14	1	366.07	0	0.00	365.50	1	2,485	0.04%
2023/08/11	1	385.00	1	385.50	385.00	0	2,482	0.00%
2023/08/10	1	390.49	0	0.00	384.50	1	2,540	0.04%
2023/08/09	1	394.00	2	396.50	395.50	-1	2,530	-0.04%
2023/08/08	3.1	393.39	13.2	389.29	389.00	-10.1	2,519	-0.40%
2023/08/07	7	382.50	0.1	385.00	383.00	6.9	2,489	0.28%
2023/08/04	4	392.37	13	395.54	390.00	-9	2,466	-0.36%
2023/08/02	2	402.00	2	403.29	406.50	0	2,430	0.00%
2023/08/01	0	0.00	2	402.50	402.00	-2	2,387	-0.08%
2023/07/31	2	394.00	2	395.50	392.50	0	2,352	0.00%
2023/07/28	1	391.50	0	392.00	391.50	1	2,347	0.04%
2023/07/27	2	387.50	1	388.50	390.50	1	2,354	0.04%
2023/07/25	3	395.50	0	0.00	395.50	3	2,339	0.13%
2023/07/24	6.1	393.93	6	400.00	392.50	0.1	2,342	0.00%
2023/07/21	1	391.00	4	392.25	391.50	-3	2,337	-0.13%
2023/07/20	0	398.14	0	0.00	397.00	0	2,339	0.00%
2023/07/19	1	405.00	0	406.00	403.00	1	2,321	0.04%
2023/07/18	1	404.00	1	397.50	397.00	0	2,320	0.00%
2023/07/17	5	403.70	3	404.83	401.50	2	2,313	0.09%
2023/07/14	2	403.25	5	404.50	403.00	-3	2,300	-0.13%
2023/07/13	2	419.75	5	419.50	414.00	-3	2,248	-0.13%
2023/07/12	3	425.17	1	418.50	417.50	2	2,242	0.09%
2023/07/11	1	422.00	1	423.50	426.00	0	2,216	0.00%
2023/07/10	4	426.50	4	425.13	420.50	0	2,188	0.00%
2023/07/07	3	417.50	7.1	418.13	415.00	-4.1	2,097	-0.19%
2023/07/06	4	413.63	5.2	418.10	406.50	-1.2	2,017	-0.06%
2023/07/05	7.2	404.82	1	403.00	403.00	6.2	1,904	0.33%
2023/07/04	1	404.50	1	404.00	404.50	0	1,877	0.00%
2023/07/03	0	400.00	0	0.00	399.50	0	1,871	0.00%
2023/06/30	0	398.00	0	0.00	396.00	0	1,887	0.00%
2023/06/29	2	397.50	0	0.00	397.00	2	1,897	0.11%
2023/06/28	0	396.50	0	0.00	395.50	0	1,902	0.00%
2023/06/27	2	394.50	0	0.00	394.50	2	1,916	0.10%
2023/06/26	0.1	400.00	0	0.00	399.50	0.1	1,925	0.01%
2023/06/21	0	0.00	0.1	390.50	389.50	-0.1	1,964	0.00%
2023/06/19	0	0.00	4	397.00	398.50	-4	1,988	-0.20%
2023/06/16	1	400.00	1	403.50	397.50	0	1,993	0.00%
2023/06/15	0.1	398.27	0	0.00	397.50	0.1	1,975	0.01%
2023/06/14	6.1	401.01	0	0.00	401.00	6.1	1,967	0.31%
2023/06/13	0	400.25	1	399.00	397.00	-1	1,969	-0.05%
2023/06/12	2	398.00	1	398.54	398.50	1	1,987	0.05%
2023/06/09	3	396.34	2	398.00	399.00	1	1,979	0.05%
2023/06/07	2.1	390.31	2	392.00	389.50	0.1	1,958	0.01%
2023/06/06	14	397.46	7	390.71	388.00	7	1,946	0.36%
2023/06/05	4	416.88	7.4	420.27	421.50	-3.4	1,844	-0.18%
2023/06/02	8	401.44	0	0.00	400.50	8	1,810	0.44%
2023/06/01	0	0.00	2	411.25	406.00	-2	1,913	-0.10%
2023/05/31	1.1	412.86	1	410.50	408.00	0.1	1,902	0.01%
2023/05/30	0.1	409.50	1	406.00	408.50	-0.9	1,888	-0.05%
2023/05/29	1.1	397.06	0	401.50	400.00	1.1	1,833	0.06%
2023/05/26	1	391.00	3	390.00	389.00	-2	1,804	-0.11%
2023/05/24	2	393.49	1	394.50	393.50	1	1,845	0.06%
2023/05/23	0	392.50	1	393.00	393.50	-1	1,897	-0.05%
2023/05/22	1	388.00	0	0.00	390.00	1	1,895	0.05%
2023/05/19	0	392.83	0	390.50	390.00	0	1,890	0.00%
2023/05/18	1	397.52	5	398.30	399.50	-4	1,861	-0.21%
2023/05/17	3	395.00	11.1	397.81	393.50	-8.1	1,872	-0.43%
2023/05/16	17	396.73	7.1	395.77	394.00	9.9	1,903	0.52%
2023/05/12	0.1	382.50	0	0.00	381.00	0.1	1,856	0.01%
2023/05/11	5	377.50	0	0.00	377.00	5	1,862	0.27%
2023/05/10	0	0.00	1	378.50	378.00	-1	1,878	-0.05%
2023/05/09	0	0.00	3	379.00	378.50	-3	1,885	-0.16%
2023/05/08	4	384.00	2.2	384.18	383.00	1.8	1,887	0.09%
2023/05/05	1	381.50	3	382.00	381.50	-2	1,897	-0.11%
2023/05/04	2	377.75	0	0.00	378.00	2	1,919	0.10%
2023/05/03	2.2	379.23	2	380.00	379.50	0.2	1,944	0.01%
2023/05/02	0	0.00	3	377.33	378.00	-3	1,956	-0.15%
2023/04/28	2	373.00	0	0.00	370.50	2	1,973	0.10%
2023/04/27	0	372.50	0	0.00	368.00	0	1,987	0.00%
2023/04/26	3	356.50	1	361.50	361.50	2	1,996	0.10%
2023/04/25	3.1	365.95	0	0.00	356.00	3.1	2,046	0.15%
2023/04/24	1	371.00	1	372.50	371.00	0	2,037	0.00%
2023/04/21	2	377.25	2	377.55	371.00	0	2,062	0.00%
2023/04/20	4	385.50	0	0.00	382.00	4	2,080	0.19%
2023/04/19	1	390.00	0	0.00	387.50	1	2,118	0.05%
2023/04/18	2	392.00	1	390.00	390.00	1	2,174	0.05%
2023/04/17	2	391.50	1	395.00	393.00	1	2,183	0.05%
2023/04/14	0	0.00	1	389.00	389.00	-1	2,211	-0.05%
2023/04/13	1.1	392.91	0	0.00	390.00	1.1	2,213	0.05%
2023/04/10	0	0.00	0	384.50	381.50	0	2,251	0.00%
2023/04/06	0	382.00	2	384.00	386.00	-2	2,246	-0.09%
2023/03/31	0	389.75	0	0.00	385.50	0	2,234	0.00%
2023/03/30	1	393.50	1	395.50	394.00	0	2,210	0.00%
2023/03/29	0	387.50	0	0.00	391.00	0	2,226	0.00%
2023/03/27	0	390.50	0.4	390.45	388.00	-0.4	2,311	-0.02%
2023/03/24	2.1	407.66	3	404.00	395.00	-0.9	2,310	-0.04%
2023/03/23	0	403.00	0	0.00	403.00	0	2,254	0.00%
2023/03/22	0.4	399.45	2	397.25	395.50	-1.6	2,258	-0.07%
2023/03/21	1	398.00	0	0.00	395.50	1	2,256	0.04%
2023/03/20	1	391.50	1	390.50	392.00	0	2,265	0.00%
2023/03/17	2	391.00	1	390.00	393.00	1	2,298	0.04%
2023/03/16	1	386.00	1	384.00	383.00	0	2,315	0.00%
2023/03/15	2	392.00	4	395.75	392.00	-2	2,336	-0.09%
2023/03/13	0	0.00	4.1	381.74	387.50	-4.1	2,341	-0.17%
2023/03/10	3.1	391.08	0.1	387.50	389.00	3	2,342	0.13%
2023/03/09	1.1	405.79	0	0.00	400.50	1.1	2,365	0.05%
2023/03/08	3	405.83	7	405.64	403.50	-4	2,406	-0.16%
2023/03/07	2.1	425.93	2	429.00	416.00	0.1	2,376	0.00%
2023/03/06	3	425.83	3.1	414.55	420.50	-0.1	2,325	0.00%
2023/03/03	2	403.50	6.1	405.57	402.50	-4.1	2,236	-0.18%
2023/03/01	1	387.50	1	394.50	394.50	0	2,397	0.00%
2023/02/24	2.1	393.18	4	391.75	389.00	-2	2,430	-0.08%
2023/02/23	4	397.13	0	0.00	393.00	4	2,465	0.16%
2023/02/22	0.1	389.65	0	0.00	391.00	0.1	2,505	0.00%
2023/02/21	4.1	396.21	4	397.63	394.50	0.1	2,647	0.00%
2023/02/20	1	389.00	1	389.50	389.00	0	2,677	0.00%
2023/02/17	2	389.96	2	391.75	387.50	0	2,797	0.00%
2023/02/16	1	391.54	1	391.51	391.50	0	2,863	0.00%
2023/02/15	4	389.00	0.1	392.00	392.00	3.9	2,959	0.13%
2023/02/14	2	380.25	0	0.00	388.00	2	2,976	0.07%
2023/02/13	0	0.00	1	373.00	370.50	-1	2,951	-0.03%
2023/02/10	2.1	375.98	2	378.00	372.50	0.1	3,003	0.00%
2023/02/09	0	375.50	0	0.00	374.00	0	3,046	0.00%
2023/02/08	1	381.00	1.1	384.43	381.00	-0.1	3,101	0.00%
2023/02/07	1	375.50	0	0.00	377.00	1	3,120	0.03%
2023/02/06	2	370.00	2	374.00	373.50	0	3,149	0.00%
2023/02/03	0	0.00	0.1	378.00	378.00	-0.1	3,189	0.00%
2023/02/02	0	376.50	0	0.00	380.00	0	3,248	0.00%
2023/02/01	3	367.37	5	368.80	374.00	-2	3,330	-0.06%
2023/01/31	2	364.75	1	365.50	365.50	1	3,341	0.03%
2023/01/30	1	355.00	2	356.00	360.00	-1	3,372	-0.03%
2023/01/16	4.1	345.23	4	346.63	348.50	0.1	3,383	0.00%
2023/01/13	5.3	338.13	5	339.60	342.50	0.3	3,417	0.01%
2023/01/12	1.2	354.63	1	358.00	349.50	0.2	3,416	0.01%
2023/01/11	3	358.00	7	358.64	354.50	-4	3,453	-0.12%
2023/01/10	1.3	352.69	0	0.00	352.50	1.3	3,495	0.04%
2023/01/09	2.3	356.17	2.1	354.31	360.50	0.2	3,543	0.01%
2023/01/06	3.1	346.82	1	347.50	350.50	2.1	3,579	0.06%
2023/01/05	0	366.00	1	365.00	364.50	-1	3,575	-0.03%
2023/01/04	12	356.79	10.1	356.47	360.00	1.9	3,612	0.05%
2023/01/03	2	347.00	2	337.25	349.00	0	3,617	0.00%
2022/12/30	1	345.00	1	349.00	335.50	0	3,666	0.00%
2022/12/29	0.1	336.00	0	0.00	343.50	0.1	3,710	0.00%
2022/12/28	0	0.00	3	348.00	346.00	-3	3,750	-0.08%
2022/12/27	1	368.50	1	368.50	368.50	0	3,772	0.00%
2022/12/26	0	0.00	0	366.50	363.50	0	3,826	0.00%
2022/12/23	1	364.00	1	358.00	364.00	0	3,959	0.00%
2022/12/22	0	0.00	0	367.00	366.50	0	4,089	0.00%
2022/12/20	1	370.50	1	376.50	367.00	0	4,226	0.00%
2022/12/19	3	366.33	2	371.77	376.00	1	4,268	0.02%
2022/12/16	1	373.50	1	377.48	372.00	0	4,244	0.00%
2022/12/15	0	383.06	0	0.00	384.50	0	4,252	0.00%
2022/12/14	3	383.17	3	380.17	383.50	0	4,272	0.00%
2022/12/13	3	374.50	1	376.50	371.50	2	4,263	0.05%
2022/12/08	2	377.50	1	375.00	375.00	1	4,302	0.02%
2022/12/07	2	389.00	13	385.42	383.00	-11	4,320	-0.25%
2022/12/06	1	395.62	1	401.50	394.50	0	4,334	0.00%
2022/12/05	0	405.38	0	0.00	402.00	0	4,359	0.00%
2022/12/02	0	403.50	0	0.00	403.50	0	4,529	0.00%
2022/12/01	1.2	400.74	1	402.50	400.50	0.2	4,611	0.00%
2022/11/30	2	400.00	2	401.75	393.50	0	4,754	0.00%
2022/11/29	1	389.00	19	394.45	394.50	-18	4,806	-0.37%
2022/11/28	4	394.63	5	395.90	395.50	-1	4,914	-0.02%
2022/11/25	6	395.58	6	391.50	391.50	0	5,037	0.00%
2022/11/24	1	402.50	9	403.72	400.50	-8	5,143	-0.16%
2022/11/23	13	402.19	6	408.83	398.50	7	5,217	0.13%
2022/11/22	1	386.50	1	390.00	395.00	0	5,094	0.00%
2022/11/18	2	390.25	2	394.75	387.00	0	5,114	0.00%
2022/11/17	27	388.37	24	391.79	392.50	3	5,053	0.06%
2022/11/15	1	357.50	1	363.00	370.50	0	4,830	0.00%
2022/11/14	21	352.33	6	350.58	353.00	15	4,741	0.32%
2022/11/11	5	341.00	4.1	344.54	341.00	0.9	4,703	0.02%
2022/11/10	2	328.49	2	330.25	330.00	0	4,640	0.00%
2022/11/09	0	0.00	2	326.50	327.50	-2	4,641	-0.04%
2022/11/08	1	325.50	1	320.50	320.50	0	4,736	0.00%
2022/11/07	3	323.67	1	322.50	322.50	2	4,727	0.04%
2022/11/04	1	322.50	1	313.50	322.50	0	4,780	0.00%
2022/11/03	6	310.08	6	307.58	310.50	0	4,830	0.00%
2022/11/02	4	306.25	3	305.67	307.00	1	4,823	0.02%
2022/11/01	8	302.88	7	303.57	302.00	1	4,853	0.02%
2022/10/31	4	298.88	9	299.89	300.50	-5	4,858	-0.10%
2022/10/28	10	286.45	10	287.95	284.00	0	4,819	0.00%
2022/10/27	2	297.00	3	295.17	299.00	-1	4,754	-0.02%
2022/10/26	3	288.00	3	291.33	288.00	0	4,755	0.00%
2022/10/25	3	295.50	3	293.00	292.00	0	4,730	0.00%
2022/10/24	3	301.33	3	304.17	297.00	0	4,778	0.00%
2022/10/21	5	294.60	8	294.06	292.00	-3	4,874	-0.06%
2022/10/20	4	303.75	5	303.40	301.00	-1	4,859	-0.02%
2022/10/19	3	312.33	3	317.67	311.00	0	4,832	0.00%
2022/10/18	7	319.57	6	320.83	316.00	1	4,816	0.02%
2022/10/17	11	315.05	7	318.21	316.50	4	4,800	0.08%
2022/10/14	5	334.30	4	336.75	328.50	1	4,769	0.02%
2022/10/13	13	333.15	13	326.35	324.50	0	4,763	0.00%
2022/10/12	2	340.75	2	346.25	343.00	0	4,748	0.00%
2022/10/11	6	349.83	6	351.82	343.00	0	4,774	0.00%
2022/10/07	8	365.13	6	366.50	363.00	2	4,848	0.04%
2022/10/06	5	358.40	3	363.00	369.50	2	4,826	0.04%
2022/10/05	11	361.91	10	364.50	363.00	1	4,806	0.02%
2022/10/04	3	344.33	3	350.00	352.50	0	4,766	0.00%
2022/10/03	2	333.75	1	339.00	334.00	1	4,749	0.02%
2022/09/30	9	329.72	8	331.88	345.50	1	4,790	0.02%
2022/09/29	7	349.64	9	353.33	347.00	-2	4,738	-0.04%
2022/09/28	10	377.75	7.1	361.30	360.00	3	4,660	0.06%
2022/09/27	10.1	395.87	29	397.50	399.50	-19	4,596	-0.41%
2022/09/26	31.1	414.72	10	404.95	399.00	21.1	4,564	0.46%
2022/09/23	4	425.88	9	425.83	425.50	-5	4,521	-0.11%
2022/09/22	2	420.75	2	424.50	425.50	0	4,490	0.00%
2022/09/21	6	422.58	4	423.38	425.00	2	4,488	0.04%
2022/09/20	3	419.67	1	423.00	418.00	2	4,471	0.04%
2022/09/19	3	420.67	5	417.50	414.50	-2	4,464	-0.04%
2022/09/16	3	426.17	4	428.25	425.00	-1	4,449	-0.02%
2022/09/15	6	431.08	6	434.41	429.00	0	4,463	0.00%
2022/09/14	4	423.25	6	425.75	425.00	-2	4,477	-0.04%
2022/09/13	7	434.64	0	0.00	430.50	7	4,437	0.16%
2022/09/12	1	439.00	2	446.00	439.00	-1	4,397	-0.02%
2022/09/08	10	446.95	7	445.86	439.00	3	4,366	0.07%
2022/09/07	2	451.75	2	453.50	451.50	0	4,188	0.00%
2022/09/06	6	450.50	8	456.06	442.00	-2	4,099	-0.05%
2022/09/05	19	436.81	15	439.93	440.00	4	3,934	0.10%
2022/09/02	9	451.00	9	451.72	451.00	0	3,830	0.00%
2022/09/01	3	453.29	4	448.88	440.50	-1	3,708	-0.03%
2022/08/31	6	441.25	5	444.80	449.00	1	3,572	0.03%
2022/08/30	5	428.90	6	428.08	434.50	-1	3,433	-0.03%
2022/08/29	3	412.00	3	410.00	410.00	0	3,315	0.00%
2022/08/26	5	420.50	5	420.30	426.50	0	3,317	0.00%
2022/08/25	2	408.25	3	411.67	405.00	-1	3,240	-0.03%
2022/08/24	1	412.00	0	0.00	403.00	1	3,243	0.03%
2022/08/22	0	0.00	1	406.00	406.00	-1	3,281	-0.03%
2022/08/19	2	422.00	2	422.25	415.50	0	3,282	0.00%
2022/08/18	20	411.98	2	413.25	422.00	18	3,260	0.55%
2022/08/17	6	413.17	25	412.94	414.50	-19	3,237	-0.59%
2022/08/16	2	412.50	3	419.00	408.50	-1	3,186	-0.03%
2022/08/15	7	431.56	15	432.17	423.00	-8	3,131	-0.26%
2022/08/12	7	423.64	7	427.00	420.00	0	3,020	0.00%
2022/08/11	11	422.82	7.1	423.63	427.00	4	2,985	0.13%
2022/08/10	13	407.42	9	408.39	414.00	4	2,884	0.14%
2022/08/09	6	390.43	4	392.88	391.00	2	2,791	0.07%
2022/08/08	5	393.20	5	392.20	391.00	0	2,779	0.00%
2022/08/05	2	396.25	2	388.50	397.00	0	2,725	0.00%
2022/08/04	4	374.38	9	379.39	373.50	-5	2,684	-0.19%
2022/08/03	1	380.00	0	0.00	378.00	1	2,660	0.04%
2022/08/02	2	383.00	2	385.00	385.50	0	2,640	0.00%
2022/08/01	0	0.00	1	396.50	391.00	-1	2,626	-0.04%
2022/07/29	3	396.50	2	403.25	394.50	1	2,625	0.04%
2022/07/28	9	389.83	5	385.20	389.50	4	2,563	0.16%
2022/07/27	1	404.50	3	405.50	402.00	-2	2,441	-0.08%
2022/07/26	0	420.00	0	0.00	406.50	0	2,408	0.00%
2022/07/25	1	418.00	4	419.38	418.00	-3	2,403	-0.12%
2022/07/22	6	419.83	2	432.25	412.50	4	2,385	0.17%
2022/07/21	4	427.50	3	430.67	434.50	1	2,349	0.04%
2022/07/20	4	439.13	2	449.00	429.00	2	2,299	0.09%
2022/07/19	2	439.00	1	439.00	439.00	1	2,235	0.04%
2022/07/18	6	447.75	2	449.00	450.50	4	2,207	0.18%
2022/07/15	9	441.67	15	434.23	446.00	-6	2,127	-0.28%
2022/07/14	6	414.25	5	412.40	420.00	1	2,000	0.05%
2022/07/13	1	411.00	3	413.33	407.00	-2	1,953	-0.10%
2022/07/12	1	403.00	1.1	398.73	403.00	-0.1	1,911	-0.01%
2022/07/11	2	395.75	2	406.00	402.00	0	1,893	0.00%
2022/07/08	12	410.17	10	414.20	408.00	2	1,853	0.11%
2022/07/07	2	400.00	2	392.75	400.00	0	1,756	0.00%
2022/07/06	2	372.00	2	374.75	370.00	0	1,676	0.00%
2022/07/05	3	360.83	6	361.00	368.00	-3	1,628	-0.18%
2022/07/04	7	345.21	5	347.00	345.00	2	1,595	0.13%
2022/07/01	4	349.88	4	342.50	342.50	0	1,590	0.00%
2022/06/30	2	359.50	1	361.00	366.50	1	1,566	0.06%
2022/06/29	0.1	358.00	0	0.00	363.00	0.1	1,553	0.00%
2022/06/28	0.1	347.00	0	0.00	348.50	0.1	1,542	0.00%
2022/06/27	1	362.50	1.1	363.45	362.50	-0.1	1,559	-0.01%
2022/06/23	0.1	343.00	0	0.00	346.00	0.1	1,553	0.00%
2022/06/22	1	368.97	1	368.50	356.50	0	1,513	0.00%
2022/06/21	1	387.50	2	388.75	396.00	-1	1,455	-0.07%
2022/06/20	2	388.25	2	386.25	378.00	0	1,456	0.00%
2022/06/16	0	403.50	0	0.00	401.50	0	1,430	0.00%
2022/06/15	1	411.00	1	413.50	406.50	0	1,416	0.00%
2022/06/14	3	404.67	1	405.00	404.50	2	1,421	0.14%
2022/06/10	1	415.50	1	419.00	417.50	0	1,415	0.00%
2022/06/09	1	409.03	1	417.50	415.50	0	1,409	0.00%
2022/06/08	1	416.50	1	425.50	415.00	0	1,403	0.00%
2022/06/06	3	424.17	4	428.25	422.00	-1	1,385	-0.07%
2022/06/01	2	409.50	2	415.50	413.00	0	1,382	0.00%
2022/05/27	0	0.00	2	377.25	382.50	-2	1,301	-0.15%
2022/05/26	2	368.25	2	372.75	369.50	0	1,288	0.00%
2022/05/24	1	361.00	1	365.00	355.00	0	1,293	0.00%
2022/05/23	2	361.75	2	365.00	362.50	0	1,299	0.00%
2022/05/20	1	359.50	1	365.00	360.50	0	1,312	0.00%
2022/05/18	2	355.25	2	357.00	356.50	0	1,296	0.00%
2022/05/17	2	352.50	3	341.50	352.50	-1	1,293	-0.08%
2022/05/16	4	336.00	0	0.00	335.50	4	1,286	0.31%
2022/05/13	2	351.00	2	355.50	348.00	0	1,277	0.00%
2022/05/12	1	356.50	2	361.00	351.00	-1	1,279	-0.08%
2022/05/11	1	353.00	0	0.00	352.00	1	1,272	0.08%
2022/05/09	7.1	346.37	3	350.50	345.50	4.1	1,268	0.32%
2022/05/06	0	0.00	0.3	371.50	364.00	-0.3	1,246	-0.02%
2022/05/03	1	378.50	1	384.50	383.50	0	1,292	0.00%
2022/04/28	3	385.50	3	389.67	384.00	0	1,326	0.00%
2022/04/20	0	417.00	0	0.00	417.00	0	1,490	0.00%
2022/04/19	1.1	420.00	1	418.00	419.50	0.1	1,515	0.01%
2022/04/15	0	429.00	0	0.00	418.00	0	1,573	0.00%
2022/04/11	0	0.00	1	441.50	444.00	-1	1,947	-0.05%
2022/04/08	3	450.33	2	452.50	449.50	1	1,981	0.05%
2022/04/07	3	448.50	15	451.93	437.00	-12	1,970	-0.61%
2022/04/06	18	447.08	5	449.50	450.00	13	1,978	0.66%
2022/03/31	0.2	453.00	0	0.00	455.50	0.2	1,978	0.01%
2022/03/30	4	461.00	4.1	449.73	461.50	-0.1	1,979	0.00%
2022/03/29	0.1	422.00	0	0.00	430.50	0.1	1,956	0.00%
2022/03/28	0	423.50	4	426.00	424.50	-4	1,994	-0.20%
2022/03/25	1	440.99	1	438.00	438.00	0	2,054	0.00%
2022/03/24	0	434.00	0	0.00	447.50	0	2,061	0.00%
2022/03/21	0	0.00	2	440.00	438.50	-2	2,089	-0.10%
2022/03/18	1	433.00	0	0.00	432.00	1	2,117	0.05%
2022/03/17	0	0.00	0.1	428.00	435.50	-0.1	2,147	0.00%
2022/03/16	1.1	413.38	0	0.00	413.00	1.1	2,158	0.05%
2022/03/11	2	430.25	0	0.00	425.00	2	2,311	0.09%
2022/03/10	1	434.00	1	434.00	439.00	0	2,325	0.00%
2022/03/08	1	423.50	1	429.50	416.00	0	2,454	0.00%
2022/03/04	2	442.77	1	443.00	442.50	1	2,601	0.04%
2022/03/03	1	461.50	0	0.00	455.00	1	2,700	0.04%
2022/03/02	1	452.00	0	0.00	459.00	1	2,770	0.04%
2022/03/01	2	461.00	2	464.00	461.00	0	2,804	0.00%
2022/02/25	7	455.00	7	446.29	455.00	0	2,852	0.00%
2022/02/24	5	441.20	2	438.50	438.50	3	2,928	0.10%
2022/02/22	2.1	463.73	3	462.17	460.50	-1	3,168	-0.03%
2022/02/18	1	481.00	1	480.00	481.00	0	3,290	0.00%
2022/02/16	1	494.00	1	499.50	492.00	0	3,387	0.00%
2022/02/15	9	486.50	11	483.14	486.50	-2	3,485	-0.06%
2022/02/14	3	473.50	0	0.00	476.00	3	3,492	0.09%
2022/02/10	1	492.00	3	490.00	484.00	-2	3,520	-0.06%
2022/02/09	3	488.67	1	490.50	494.00	2	3,514	0.06%
2022/01/26	1	473.50	1	470.02	470.00	0	3,567	0.00%
2022/01/25	1	479.73	1	473.50	473.50	0	3,635	0.00%
2022/01/24	1	488.43	1	478.00	488.50	0	3,613	0.00%
2022/01/20	2	482.50	1	485.00	484.50	1	3,627	0.03%
2022/01/19	0	493.00	0	0.00	487.00	0	3,697	0.00%
2022/01/18	1	486.50	1	487.00	487.00	0	3,766	0.00%
2022/01/14	1	494.00	5	497.10	500.00	-4	3,714	-0.11%
2022/01/13	1	536.00	1	541.00	528.00	0	3,668	0.00%
2022/01/12	5	540.20	9	535.78	540.00	-4	3,662	-0.11%
2022/01/10	1	560.00	1	555.00	560.00	0	3,648	0.00%
2022/01/07	5.2	563.46	6.1	557.21	542.00	-0.9	3,628	-0.03%
2022/01/06	1	562.18	1	567.00	584.00	0	3,520	0.00%
2022/01/05	4	573.00	6	568.33	572.00	-2	3,458	-0.06%
2022/01/04	5	558.80	5	555.20	559.00	0	3,404	0.00%
2022/01/03	4	548.00	5	541.40	548.00	-1	3,414	-0.03%
2021/12/30	1	529.00	1.3	526.80	529.00	-0.3	3,407	-0.01%
2021/12/29	1	529.93	1	524.00	524.00	0	3,440	0.00%
2021/12/24	4	547.75	4	551.75	545.00	0	3,558	0.00%
2021/12/22	2	550.00	2	561.00	544.00	0	3,621	0.00%
2021/12/21	5	550.60	5	539.00	556.00	0	3,610	0.00%
2021/12/20	4	532.75	4.1	535.88	531.00	-0.1	3,553	0.00%
2021/12/17	2	531.00	2	536.50	529.00	0	3,565	0.00%
2021/12/16	1	540.00	0	0.00	537.00	1	3,563	0.03%
2021/12/15	1	532.00	1.1	536.98	536.00	-0.1	3,596	0.00%
2021/12/14	2	537.50	3.1	531.39	532.00	-1.1	3,609	-0.03%
2021/12/13	3	552.00	1.1	555.67	551.00	2	3,634	0.05%
2021/12/10	2	542.51	2.1	547.24	545.00	-0.1	3,659	0.00%
2021/12/09	5	555.00	5	550.60	557.00	0	3,635	0.00%
2021/12/08	7	535.85	12.1	533.01	539.00	-5	3,561	-0.14%
2021/12/07	1.1	514.12	1	519.04	520.00	0.1	3,513	0.00%
2021/12/06	0	507.00	1.1	509.09	511.00	-1.1	3,505	-0.03%
2021/12/03	3	517.98	3.1	522.65	512.00	-0.1	3,538	0.00%
2021/12/02	7	531.14	6	538.33	517.00	1	3,544	0.03%
2021/12/01	4	555.23	3	554.67	557.00	1	3,534	0.03%
2021/11/30	7	546.74	9	551.89	548.00	-2	3,521	-0.06%
2021/11/29	3	511.46	3	517.67	536.00	0	3,468	0.00%
2021/11/26	3	509.67	3	504.33	501.00	0	3,450	0.00%
2021/11/25	2	522.00	2.1	526.19	520.00	-0.1	3,382	0.00%
2021/11/24	1	512.00	2	522.50	518.00	-1	3,344	-0.03%
2021/11/23	8.1	519.23	8	521.50	514.00	0.1	3,305	0.00%
2021/11/22	4.3	529.00	5	515.60	530.00	-0.7	3,247	-0.02%
2021/11/19	1.2	496.00	2	494.50	495.00	-0.8	3,109	-0.03%
2021/11/18	6	488.92	6	483.08	490.00	0	3,002	0.00%
2021/11/17	3	458.83	2	468.50	464.00	1	2,894	0.03%
2021/11/16	4	460.50	5	463.50	466.00	-1	2,881	-0.03%
2021/11/15	3.3	456.58	3	459.00	455.50	0.3	2,862	0.01%
2021/11/12	5	445.20	4.1	447.64	448.00	0.9	2,833	0.03%
2021/11/11	0	0.00	1	418.50	418.50	-1	2,747	-0.04%
2021/11/10	2	429.50	3.3	426.97	429.50	-1.3	2,767	-0.05%
2021/11/05	0	423.50	0	0.00	421.50	0	2,861	0.00%
2021/11/04	1.1	423.05	0	0.00	416.50	1.1	2,873	0.04%
2021/11/03	1	425.50	4	430.39	426.00	-3	2,861	-0.11%
2021/11/02	5	452.20	4.1	458.77	434.00	1	2,841	0.03%
2021/10/29	1	432.50	1	437.00	427.50	0	2,741	0.00%
2021/10/28	5.1	434.89	5	441.50	427.00	0.1	2,712	0.00%
2021/10/27	3.3	435.06	4	429.75	440.00	-0.7	2,667	-0.03%
2021/10/26	3	415.00	3	407.35	420.00	0	2,587	0.00%
2021/10/25	0	0.00	1	393.00	393.00	-1	2,500	-0.04%
2021/10/22	2	388.25	1	389.50	388.00	1	2,517	0.04%
2021/10/21	3	395.00	4	397.88	391.00	-1	2,518	-0.04%
2021/10/20	2	391.75	1	391.50	391.50	1	2,501	0.04%
2021/10/19	5	397.40	4	393.00	399.00	1	2,515	0.04%
2021/10/18	3	384.50	2	385.25	381.50	1	2,508	0.04%
2021/10/15	5	389.10	3	391.00	384.00	2	2,513	0.08%
2021/10/14	1	387.50	0	0.00	384.50	1	2,529	0.04%
2021/10/13	1	382.00	1	392.00	380.50	0	2,536	0.00%
2021/10/12	1	372.73	0	0.00	392.00	1	2,520	0.04%
2021/10/08	3	394.67	9	404.00	386.00	-6	2,490	-0.24%
2021/10/07	0	0.00	0.1	407.00	413.00	-0.1	2,439	0.00%
2021/10/06	1	391.00	4	394.13	398.00	-3	2,436	-0.12%
2021/10/04	2	393.25	1	390.00	383.00	1	2,471	0.04%
2021/10/01	3.2	396.88	3	388.00	387.50	0.2	2,506	0.01%
2021/09/30	10	411.90	2	412.25	412.00	8	2,476	0.32%
2021/09/29	4	409.50	3	412.33	404.50	1	2,493	0.04%
2021/09/28	3	433.33	0	0.00	431.00	3	2,523	0.12%
2021/09/27	7	460.00	0	0.00	454.00	7	2,539	0.28%
2021/09/24	1	453.00	2	456.50	454.00	-1	2,564	-0.04%
2021/09/23	3	452.83	2	448.75	446.50	1	2,583	0.04%
2021/09/17	3	459.83	1	452.50	464.50	2	2,630	0.08%
2021/09/16	2	448.00	2	450.00	450.00	0	2,773	0.00%
2021/09/15	1	476.50	9	473.78	460.00	-8	2,780	-0.29%
2021/09/13	1	514.00	1	505.00	500.00	0	2,774	0.00%
2021/09/09	2	500.75	2	506.00	496.50	0	2,819	0.00%
2021/09/08	3	507.67	10	510.10	498.50	-7	2,832	-0.25%
2021/09/07	9	522.56	9	530.22	523.00	0	2,797	0.00%
2021/09/06	9	529.89	13	532.85	524.00	-4	2,768	-0.14%
2021/09/03	17	528.71	4	531.75	526.00	13	2,718	0.48%
2021/09/02	4	525.75	4	529.71	516.00	0	2,713	0.00%
2021/09/01	4	517.50	4	509.71	518.00	0	2,674	0.00%
2021/08/30	0	476.00	0	0.00	476.00	0	2,700	0.00%
2021/08/27	3	475.50	3	479.67	476.00	0	2,725	0.00%
2021/08/26	3	483.67	23	471.02	468.50	-20	2,755	-0.73%
2021/08/25	3	489.50	3	488.17	492.00	0	2,777	0.00%
2021/08/24	2	486.75	2.1	490.12	487.00	-0.1	2,862	0.00%
2021/08/23	1	482.50	2	476.75	482.50	-1	2,880	-0.03%
2021/08/20	1	467.04	3	465.00	467.00	-2	2,895	-0.07%
2021/08/19	3	467.75	1	455.00	455.00	2	2,896	0.07%
2021/08/18	4	466.34	16	476.34	486.00	-12	2,922	-0.41%
2021/08/17	11	476.91	2	480.75	471.00	9	2,958	0.30%
2021/08/16	4	488.75	2	481.00	481.00	2	3,019	0.07%
2021/08/13	31	499.10	1	507.00	504.00	30	3,009	1.00%
2021/08/12	1	447.00	9	488.00	511.00	-8	3,027	-0.26%
2021/08/11	2	507.00	13	502.92	493.00	-11	2,977	-0.37%
2021/08/10	7	509.43	7	507.57	503.00	0	3,012	0.00%
2021/08/09	1	523.00	1	525.00	523.00	0	3,046	0.00%
2021/08/06	1	519.00	20	520.95	523.00	-19	3,104	-0.61%
2021/08/05	8	520.38	0.2	520.00	517.00	7.8	3,155	0.25%
2021/08/03	1	524.00	1	526.00	525.00	0	3,289	0.00%
2021/08/02	1	518.00	1	521.00	526.00	0	3,315	0.00%
2021/07/30	1	528.00	1	534.00	519.00	0	3,344	0.00%
2021/07/29	1	519.00	1	523.00	527.00	0	3,387	0.00%
2021/07/28	4	538.50	3.3	530.91	528.00	0.7	3,444	0.02%
2021/07/23	1	561.00	0	0.00	561.00	1	3,647	0.03%
2021/07/22	0	0.00	1	553.00	562.00	-1	3,753	-0.03%
2021/07/21	1	549.00	0	0.00	542.00	1	3,788	0.03%
2021/07/19	3	568.00	0.2	570.00	568.00	2.8	3,916	0.07%
2021/07/16	0	0.00	2	578.00	578.00	-2	3,927	-0.05%
2021/07/15	3	567.00	2	576.00	567.00	1	3,947	0.03%
2021/07/14	3	560.67	3	565.67	563.00	0	3,947	0.00%
2021/07/13	4	572.00	3	577.33	564.00	1	3,982	0.03%
2021/07/12	1.1	567.45	0	0.00	568.00	1.1	4,169	0.03%
2021/07/09	0	0.00	1	589.00	570.00	-1	4,325	-0.02%
2021/07/08	1	609.00	9	622.44	600.00	-8	4,275	-0.19%
2021/07/07	1	598.00	6	599.67	598.00	-5	4,193	-0.12%
2021/07/06	14	595.86	8	592.38	590.00	6	4,171	0.14%
2021/07/05	10	599.00	2	602.50	598.00	8	4,158	0.19%
2021/07/02	0	0.00	0	582.00	583.00	0	4,079	0.00%
2021/07/01	0	553.00	0	0.00	550.00	0	4,034	0.00%
2021/06/30	1	568.00	1	575.00	564.00	0	4,017	0.00%
2021/06/29	0	0.00	1	590.00	572.00	-1	3,991	-0.03%
2021/06/28	0	581.00	0	0.00	582.00	0	3,963	0.00%
2021/06/25	4	586.75	4	580.50	588.00	0	3,942	0.00%
2021/06/24	4	541.00	4	540.00	546.00	0	3,807	0.00%
2021/06/22	2.1	520.19	2	523.00	512.00	0.1	3,715	0.00%
2021/06/21	1	506.00	1	515.00	522.00	0	3,696	0.00%
2021/06/18	11	523.73	2	527.99	520.00	9	3,660	0.25%
2021/06/17	3	527.00	4	521.25	527.00	-1	3,644	-0.03%
2021/06/16	0	0.00	1.2	508.51	506.00	-1.2	3,617	-0.03%
2021/06/15	1	520.00	1	523.00	521.00	0	3,607	0.00%
2021/06/11	1	514.00	6.6	517.14	514.00	-5.6	3,603	-0.15%
2021/06/10	2	516.00	2	513.00	520.00	0	3,583	0.00%
2021/06/09	1	513.00	0	0.00	505.00	1	3,547	0.03%
2021/06/08	4.2	512.57	2	512.99	513.00	2.2	3,537	0.06%
2021/06/07	0	0.00	0.1	492.50	497.00	-0.1	3,468	0.00%
2021/06/04	6.8	488.56	0	0.00	492.50	6.8	3,465	0.20%
2021/06/03	15.1	491.36	1	499.50	488.50	14.1	3,490	0.40%
2021/06/02	5	490.90	8	495.00	493.00	-3	3,465	-0.09%
2021/06/01	2	480.50	1	486.00	486.00	1	3,435	0.03%
2021/05/31	0	0.00	2.3	455.30	467.00	-2.3	3,376	-0.07%
2021/05/28	0	0.00	2	465.00	458.00	-2	3,384	-0.06%
2021/05/27	0	0.00	1	461.00	460.50	-1	3,390	-0.03%
2021/05/26	1	460.50	3	459.17	465.50	-2	3,402	-0.06%
2021/05/25	2	457.75	1	463.00	455.00	1	3,388	0.03%
2021/05/24	8	431.31	8	433.44	442.50	0	3,371	0.00%
2021/05/21	1	413.50	1	419.00	413.50	0	3,308	0.00%
2021/05/20	2	409.50	3	407.00	403.50	-1	3,343	-0.03%
2021/05/19	2	387.75	2	393.00	398.00	0	3,409	0.00%
2021/05/18	4.1	391.71	5	393.60	397.50	-0.9	3,424	-0.03%
2021/05/17	0	0.00	2	369.00	369.00	-2	3,416	-0.06%
2021/05/14	3	414.83	2	416.75	409.50	1	3,420	0.03%
2021/05/13	2.1	410.86	2	422.25	423.00	0.1	3,401	0.00%
2021/05/12	11	429.77	5.1	413.06	410.00	5.9	3,509	0.17%
2021/05/11	1	452.00	0	0.00	441.50	1	3,460	0.03%
2021/05/10	0	0.00	1	481.00	480.00	-1	3,436	-0.03%
2021/05/07	1	484.50	2	485.25	494.00	-1	3,442	-0.03%
2021/05/06	2	473.75	9	478.83	474.50	-7	3,464	-0.20%
2021/05/05	0	0.00	2	510.00	477.00	-2	3,451	-0.06%
2021/05/04	3	501.00	3	507.07	497.00	0	3,442	0.00%
2021/05/03	0.2	520.00	0	0.00	510.00	0.2	3,473	0.00%
2021/04/29	9	553.67	1	554.00	550.00	8	3,543	0.23%
2021/04/28	1.1	534.00	1.1	554.00	551.00	0	3,500	0.00%
2021/04/26	1	533.00	3	532.00	533.00	-2	3,445	-0.06%
2021/04/20	0.2	517.00	0	0.00	511.00	0.2	3,465	0.01%
2021/04/16	0.2	524.33	0	0.00	520.00	0.2	3,617	0.00%
2021/04/15	0	0.00	1	516.00	525.00	-1	3,527	-0.03%
2021/04/12	2	477.75	1	480.00	477.00	1	3,498	0.03%
2021/04/09	0.1	480.00	0	0.00	479.50	0.1	3,529	0.00%
2021/04/01	0	0.00	0.3	481.50	480.00	-0.3	3,569	-0.01%
2021/03/31	2	489.50	1	489.00	484.00	1	3,573	0.03%
2021/03/30	1	490.50	1	489.50	489.00	0	3,573	0.00%
2021/03/24	1	460.50	0	0.00	470.50	1	3,682	0.03%
2021/03/19	1	472.50	0	0.00	474.00	1	3,829	0.03%
2021/03/16	0.1	482.50	0	0.00	482.50	0.1	3,939	0.00%
2021/03/11	0.1	489.00	24	485.17	487.50	-23.9	4,077	-0.59%
2021/03/08	0	0.00	1	493.00	480.50	-1	4,184	-0.02%
2021/03/05	1	483.00	0	0.00	483.00	1	4,272	0.02%
2021/03/04	0	0.00	1	494.00	487.50	-1	4,400	-0.02%
2021/03/03	1	498.50	2	498.00	498.50	-1	4,661	-0.02%
2021/03/02	1	482.00	0	0.00	483.00	1	4,671	0.02%
2021/02/23	1	511.00	0	0.00	512.00	1	4,781	0.02%
2021/02/22	0	0.00	1	518.00	514.00	-1	4,818	-0.02%
2021/02/19	2	514.50	5	514.61	510.00	-3	4,871	-0.06%
2021/02/18	2	495.25	1.1	494.50	496.50	0.9	4,805	0.02%
2021/02/17	1.1	481.90	1	474.50	482.00	0.1	4,817	0.00%
2021/02/04	0	0.00	1.1	499.98	497.50	-1.1	4,900	-0.02%
2021/02/03	11	513.27	22.5	509.20	503.00	-11.5	4,883	-0.24%
2021/02/02	14	491.96	2	495.00	491.00	12	4,799	0.25%
2021/02/01	2	491.75	1	483.00	491.50	1	4,868	0.02%
2021/01/27	0.1	486.17	0	0.00	484.50	0.1	4,888	0.00%
2021/01/26	3.1	490.36	1	497.00	482.00	2.1	4,894	0.04%
2021/01/25	5	497.20	1	497.50	490.00	4	4,905	0.08%
2021/01/22	1	466.50	1	489.85	493.00	0	4,857	0.00%
2021/01/21	1.1	454.60	2	455.25	454.50	-0.9	4,766	-0.02%
2021/01/20	0	0.00	1	453.50	452.00	-1	4,759	-0.02%
2021/01/19	2	472.75	2	474.75	471.00	0	4,749	0.00%
2021/01/18	1	457.50	0	0.00	462.00	1	4,773	0.02%
2021/01/15	0.1	468.50	1	465.00	468.00	-0.9	4,790	-0.02%
2021/01/14	0.1	494.00	0	0.00	492.00	0.1	4,791	0.00%
2021/01/13	3	496.67	0	0.00	502.00	3	4,790	0.06%
2021/01/12	4	493.50	0	0.00	489.00	4	4,789	0.08%
2021/01/11	13.1	510.99	0	0.00	490.00	13.1	4,786	0.27%
2021/01/08	6.1	519.67	4	529.00	518.00	2.1	4,753	0.04%
2021/01/07	1	538.92	2.1	541.97	539.00	-1	4,672	-0.02%
2021/01/06	1	553.00	1	561.00	550.00	0	4,659	0.00%
2021/01/04	1	571.00	1.1	574.55	571.00	-0.1	4,791	0.00%
2020/12/31	8	576.38	8	570.50	567.00	0	4,877	0.00%
2020/12/30	1	564.00	2	565.50	568.00	-1	4,875	-0.02%
2020/12/28	5	573.00	5	571.00	571.00	0	4,930	0.00%
2020/12/25	1	561.00	1	571.00	569.00	0	4,955	0.00%
2020/12/24	3	568.67	2	575.00	564.00	1	4,982	0.02%
2020/12/23	2	568.50	2	570.00	568.00	0	5,008	0.00%
2020/12/18	9	575.00	10	573.80	579.00	-1	5,128	-0.02%
2020/12/17	4	559.78	3	565.00	562.00	1	5,119	0.02%
2020/12/16	10	570.70	9	574.00	567.00	1	5,197	0.02%
2020/12/15	3	565.03	3	575.67	560.00	0	5,206	0.00%
2020/12/14	3	587.33	2	589.00	584.00	1	5,224	0.02%
2020/12/11	1	590.10	3	597.33	590.00	-2	5,305	-0.04%
2020/12/09	1	620.00	1	622.00	622.00	0	5,346	0.00%
2020/12/08	8	621.13	8.1	623.85	618.00	-0.1	5,412	0.00%
2020/12/07	2	620.50	2	612.50	613.00	0	5,427	0.00%
2020/12/04	10	637.80	4	645.26	637.00	6	5,424	0.11%
2020/12/03	8	643.00	8	640.50	637.00	0	5,489	0.00%
2020/12/02	6	639.50	4	644.50	633.00	2	5,511	0.04%
2020/12/01	9	643.89	10	643.60	641.00	-1	5,553	-0.02%
2020/11/30	10.1	649.74	6	643.00	636.00	4.1	5,534	0.07%
2020/11/27	10	657.10	9	642.00	663.00	1	5,516	0.02%
2020/11/26	2	608.00	8	604.88	615.00	-6	5,365	-0.11%
2020/11/25	6	601.00	0	0.00	595.00	6	5,445	0.11%
2020/11/24	1	601.00	3	604.67	601.00	-2	5,497	-0.04%
2020/11/23	2	594.00	2	603.00	592.00	0	5,478	0.00%
2020/11/20	4	594.75	1	603.00	593.00	3	5,466	0.05%
2020/11/19	3	605.67	4	611.25	603.00	-1	5,497	-0.02%
2020/11/18	1	608.00	1	602.00	609.00	0	5,527	0.00%
2020/11/17	5	593.60	5	598.00	590.00	0	5,517	0.00%
2020/11/16	8	596.62	7	591.71	589.00	1	5,637	0.02%
2020/11/13	9	587.56	27	591.26	591.00	-18	5,691	-0.32%
2020/11/12	15	579.33	8	579.00	583.00	7	5,756	0.12%
2020/11/11	5	575.20	8	580.63	578.00	-3	5,725	-0.05%
2020/11/10	2	580.00	1.1	591.00	579.00	1	5,836	0.02%
2020/11/09	5	594.20	5.1	589.94	598.00	-0.1	5,814	0.00%
2020/11/06	1	568.00	1	578.00	569.00	0	5,792	0.00%
2020/11/05	1	576.00	1	577.00	576.00	0	5,819	0.00%
2020/11/04	1	577.00	1	573.12	577.00	0	5,941	0.00%
2020/11/03	2.1	565.00	2	555.00	565.00	0.1	6,090	0.00%
2020/11/02	2	552.50	2	559.50	546.00	0	6,177	0.00%
2020/10/30	1	567.00	1.1	570.14	561.00	-0.1	6,202	0.00%
2020/10/29	0	0.00	1	573.00	581.00	-1	6,258	-0.02%
2020/10/28	0	0.00	0.2	587.57	586.00	-0.2	6,293	0.00%
2020/10/27	7	591.14	7	586.29	594.00	0	6,374	0.00%
2020/10/26	6	590.83	6.2	596.77	585.00	-0.2	6,457	0.00%
2020/10/23	7	577.43	9	581.22	587.00	-2	6,507	-0.03%
2020/10/22	10	568.30	10	560.40	575.00	0	6,670	0.00%
2020/10/21	6.1	556.98	6	557.33	555.00	0.1	6,800	0.00%
2020/10/20	3	543.33	2	544.00	550.00	1	6,999	0.01%
2020/10/19	1	551.00	1	549.00	551.00	0	7,198	0.00%
2020/10/16	4.2	560.05	2	553.00	535.00	2.2	7,283	0.03%
2020/10/15	4	568.75	8	573.00	567.00	-4	7,279	-0.05%
2020/10/13	6	568.19	4	571.25	569.00	2	7,319	0.03%
2020/10/12	13.2	577.02	5	572.00	569.00	8.2	7,342	0.11%
2020/10/08	3	608.67	3	609.67	606.00	0	7,296	0.00%
2020/10/07	1	599.00	1	591.00	599.00	0	7,291	0.00%
2020/10/06	0	0.00	1	592.00	590.00	-1	7,370	-0.01%
2020/10/05	2	589.50	1	597.00	586.00	1	7,537	0.01%
2020/09/30	3	582.67	2	589.00	586.00	1	7,649	0.01%
2020/09/29	3	585.67	2	590.00	586.00	1	7,868	0.01%
2020/09/28	5	581.40	5	585.40	581.00	0	7,979	0.00%
2020/09/25	1	579.00	0	0.00	579.00	1	8,058	0.01%
2020/09/24	0	585.00	0	0.00	584.00	0	8,127	0.00%
2020/09/23	0	0.00	2	613.50	610.00	-2	8,220	-0.02%
2020/09/22	2	608.00	1	611.00	611.00	1	8,420	0.01%
2020/09/21	1	624.00	1	620.00	615.00	0	8,551	0.00%
2020/09/17	6	610.67	5.1	612.06	598.00	0.9	8,841	0.01%
2020/09/16	7	613.71	7	611.00	613.00	0	8,885	0.00%
2020/09/15	2	592.50	1	598.00	591.00	1	8,933	0.01%
2020/09/14	1	583.00	3	596.33	597.00	-2	9,134	-0.02%
2020/09/11	5	568.40	7	570.71	585.00	-2	9,156	-0.02%
2020/09/10	1.7	572.01	0	0.00	566.00	1.7	9,256	0.02%
2020/09/09	7.2	567.46	7	571.29	576.00	0.2	9,527	0.00%
2020/09/08	5	588.40	10	585.70	581.00	-5	9,557	-0.05%
2020/09/07	7.1	578.25	5	573.20	571.00	2.1	9,562	0.02%
2020/09/04	6.1	588.07	5	589.60	592.00	1.1	9,598	0.01%
2020/09/03	4	618.50	4	616.25	609.00	0	9,594	0.00%
2020/09/02	12	617.58	12.1	617.27	620.00	-0.1	9,637	0.00%
2020/09/01	11.1	580.57	12	580.75	598.00	-0.9	9,674	-0.01%
2020/08/31	11	597.18	9.1	604.59	572.00	1.9	9,660	0.02%
2020/08/28	2.1	615.27	2	618.50	601.00	0.1	9,672	0.00%
2020/08/27	3.1	629.16	3	634.33	634.00	0.1	9,861	0.00%
2020/08/26	1	626.00	2	629.50	626.00	-1	10,059	-0.01%
2020/08/25	5	630.60	6	628.67	634.00	-1	10,124	-0.01%
2020/08/24	2	629.00	2	620.50	629.00	0	10,108	0.00%
2020/08/21	1	602.00	3	609.33	613.00	-2	10,137	-0.02%
2020/08/20	12	611.25	10.1	609.90	593.00	1.9	10,083	0.02%
2020/08/19	10	631.50	5	636.20	640.00	5	9,977	0.05%
2020/08/18	7	628.86	9	629.00	617.00	-2	9,929	-0.02%
2020/08/17	2	665.00	0	0.00	665.00	2	9,841	0.02%
2020/08/14	4	670.00	4.1	671.27	677.00	-0.1	9,837	0.00%
2020/08/13	2	650.00	2	662.00	650.00	0	9,788	0.00%
2020/08/11	1	656.00	0	658.00	652.00	1	9,880	0.01%
2020/08/10	6.2	667.13	4	665.75	662.00	2.2	9,942	0.02%
2020/08/07	6.1	664.97	8	650.38	661.00	-1.9	9,921	-0.02%
2020/08/06	4	692.50	2.2	685.47	682.00	1.9	9,839	0.02%
2020/08/05	1	686.00	2	695.00	686.00	-1	9,838	-0.01%
2020/08/04	14	684.95	17	682.53	693.00	-3	9,891	-0.03%
2020/08/03	6	669.67	2	671.00	667.00	4	9,925	0.04%
2020/07/31	5	665.90	4	667.25	678.00	1	9,994	0.01%
2020/07/30	5	674.60	2	672.50	668.00	3	9,963	0.03%
2020/07/29	5	664.80	6	666.50	679.00	-1	9,928	-0.01%
2020/07/28	4.2	693.20	5	691.60	667.00	-0.9	9,888	-0.01%
2020/07/27	1	662.00	1	669.00	669.00	0	9,824	0.00%
2020/07/24	10	656.70	8	658.75	630.00	2	9,696	0.02%
2020/07/23	4	683.25	8.1	694.93	679.00	-4.1	9,550	-0.04%
2020/07/22	6.1	728.59	1	780.00	715.00	5.1	9,418	0.05%
2020/07/21	2	768.50	4	783.75	779.00	-2	9,337	-0.02%
2020/07/20	0	0.00	11	748.64	740.00	-11	9,347	-0.12%
2020/07/17	6	749.00	6	752.83	725.00	0	9,421	0.00%
2020/07/16	5	756.20	4	754.75	760.00	1	9,509	0.01%
2020/07/15	8	780.75	20.1	785.60	756.00	-12.1	9,495	-0.13%
2020/07/14	6	785.67	8	783.75	781.00	-2	9,549	-0.02%
2020/07/13	9	786.67	9.4	796.90	777.00	-0.4	9,517	0.00%
2020/07/10	17.1	771.42	1.2	785.00	773.00	15.9	9,473	0.17%
2020/07/09	10.1	820.09	11	819.45	818.00	-0.9	9,323	-0.01%
2020/07/08	10.3	807.17	13	792.46	804.00	-2.8	9,208	-0.03%
2020/07/07	12	760.92	7.1	764.94	761.00	4.9	9,005	0.05%
2020/07/06	7	757.86	7	758.57	760.00	0	9,093	0.00%
2020/07/03	2	753.50	4.1	752.98	741.00	-2.1	9,133	-0.02%
2020/07/02	10.2	753.98	19	750.21	753.00	-8.8	9,191	-0.10%
2020/07/01	7.3	714.86	6	723.67	733.00	1.3	9,239	0.01%
2020/06/30	5	696.20	5	698.00	700.00	0	9,140	0.00%
2020/06/29	13.1	675.94	3	685.00	677.00	10.1	9,160	0.11%
2020/06/24	15	687.93	21	670.19	690.00	-6	9,175	-0.07%
2020/06/23	8	639.50	10	641.70	639.00	-2	9,166	-0.02%
2020/06/22	9	640.22	8	634.38	630.00	1	9,280	0.01%
2020/06/19	8	638.13	8	645.50	627.00	0	9,347	0.00%
2020/06/18	2	620.50	4	618.00	620.00	-2	9,180	-0.02%
2020/06/17	23	615.70	4	616.50	612.00	19	9,294	0.20%
2020/06/16	6	601.83	13.2	608.08	627.00	-7.2	9,253	-0.08%
2020/06/15	2	584.50	3	577.67	570.00	-1	9,157	-0.01%
2020/06/12	0	0.00	1	583.00	583.00	-1	9,291	-0.01%
2020/06/11	10	576.40	3	587.67	572.00	7	9,417	0.07%
2020/06/10	3	585.33	3.2	584.06	590.00	-0.2	9,442	0.00%
2020/06/09	8	578.63	6	578.83	575.00	2	9,519	0.02%
2020/06/08	4	585.75	12	586.25	578.00	-8	9,576	-0.08%
2020/06/05	3	565.33	3	568.67	569.00	0	9,508	0.00%
2020/06/04	9	564.00	1	570.00	561.00	8	9,544	0.08%
2020/06/03	8	573.63	8	573.13	566.00	0	9,544	0.00%
2020/06/02	9	531.33	15	533.27	553.00	-6	9,336	-0.06%
2020/06/01	3	496.33	3	491.17	503.00	0	9,186	0.00%
2020/05/29	4	476.88	3	480.50	482.50	1	9,197	0.01%
2020/05/28	4	486.38	5	487.20	481.00	-1	9,267	-0.01%
2020/05/27	2	475.00	1	478.00	477.00	1	9,336	0.01%
2020/05/26	1	477.50	0	0.00	477.50	1	9,446	0.01%
2020/05/25	4	467.88	6	483.42	479.00	-2	9,547	-0.02%
2020/05/22	3	476.67	0	0.00	475.00	3	9,620	0.03%
2020/05/21	2	491.25	2	495.25	486.50	0	9,608	0.00%
2020/05/20	1	478.50	3	481.67	490.00	-2	9,650	-0.02%
2020/05/19	1	473.00	3	480.00	475.50	-2	9,728	-0.02%
2020/05/18	5	476.70	6	482.58	464.50	-1	9,709	-0.01%
2020/05/15	0	0.00	0	493.00	493.00	0	9,652	0.00%
2020/05/14	0	0.00	1	498.50	498.50	-1	9,603	-0.01%
2020/05/13	5	496.00	6	496.33	504.00	-1	9,530	-0.01%
2020/05/12	8	510.38	6	508.33	500.00	2	9,510	0.02%
2020/05/11	5	501.80	5	503.30	508.00	0	9,533	0.00%
2020/05/08	6	493.25	6	495.83	490.00	0	9,472	0.00%
2020/05/07	3	485.50	5	480.00	485.50	-2	9,440	-0.02%
2020/05/06	2	467.50	2	470.00	467.00	0	9,392	0.00%
2020/05/05	4.1	469.91	4	470.75	465.00	0.1	9,437	0.00%
2020/05/04	2	470.00	0	0.00	471.50	2	9,433	0.02%
2020/04/30	8	478.06	9	475.28	485.50	-1	9,440	-0.01%
2020/04/29	3	457.50	7	457.07	458.00	-4	9,384	-0.04%
2020/04/28	3	447.33	4	451.88	448.50	-1	9,394	-0.01%
2020/04/27	4	438.25	3	442.00	452.00	1	9,447	0.01%
2020/04/24	2	434.25	2	432.00	431.00	0	9,442	0.00%
2020/04/23	2	441.75	2	447.75	440.50	0	9,435	0.00%
2020/04/22	12	438.42	11	433.82	444.00	1	9,413	0.01%
2020/04/21	17	447.21	18	444.67	443.00	-1	9,355	-0.01%
2020/04/20	8	458.44	9	461.39	463.00	-1	9,315	-0.01%
2020/04/17	20	472.35	16	469.88	465.50	4	9,337	0.04%
2020/04/16	0	0.00	1	465.50	470.00	-1	9,371	-0.01%
2020/04/14	1	454.50	4	455.63	452.00	-3	9,522	-0.03%
2020/04/13	3	447.83	5	447.00	439.50	-2	9,684	-0.02%
2020/04/10	2	448.25	3	451.66	445.50	-1	9,730	-0.01%
2020/04/09	11	456.74	8	457.44	445.00	3	9,862	0.03%
2020/04/08	23	457.72	20	459.03	465.00	3	9,795	0.03%
2020/04/07	14	461.25	15	458.73	456.00	-1	9,855	-0.01%
2020/04/06	15	427.47	15	427.90	443.50	0	9,765	0.00%
2020/04/01	4	409.25	4	411.13	414.50	0	9,592	0.00%
2020/03/31	11	409.77	11	411.00	413.00	0	9,512	0.00%
2020/03/30	10	395.30	8	398.81	403.50	2	9,362	0.02%
2020/03/27	28	417.79	27	416.48	410.00	1	9,307	0.01%
2020/03/26	13	400.73	13	401.23	419.50	0	9,148	0.00%
2020/03/25	8	398.88	4	392.75	403.00	4	9,014	0.04%
2020/03/24	1	365.50	4	362.25	371.00	-3	9,013	-0.03%
2020/03/23	4.1	327.93	6	321.42	337.50	-2	9,182	-0.02%
2020/03/20	2	315.25	22	323.84	327.00	-20	9,121	-0.22%
2020/03/19	7	317.36	3	331.67	297.50	4	9,194	0.04%
2020/03/18	7	338.36	7	346.07	330.50	0	9,186	0.00%
2020/03/17	13	366.23	6	365.83	345.50	7	9,132	0.08%
2020/03/16	8	405.00	4	401.88	373.50	4	9,172	0.04%
2020/03/12	8	435.88	20	435.00	432.00	-12	9,254	-0.13%
2020/03/11	1	495.00	1	502.00	480.00	0	9,150	0.00%
2020/03/10	2.1	488.12	3	489.00	493.50	-0.9	9,218	-0.01%
2020/03/09	3	497.67	1	514.00	490.00	2	9,106	0.02%
2020/03/06	5	518.80	1	520.00	515.00	4	9,014	0.04%
2020/03/05	3	526.67	4	530.00	528.00	-1	9,002	-0.01%
2020/03/04	1	502.00	0	0.00	521.00	1	8,965	0.01%
2020/03/03	2	508.00	3	510.67	507.00	-1	8,905	-0.01%
2020/03/02	2	495.50	4	495.25	489.50	-2	8,856	-0.02%
2020/02/27	9	522.44	8	527.25	505.00	1	8,719	0.01%
2020/02/26	11	545.82	12	547.25	534.00	-1	8,612	-0.01%
2020/02/25	6	548.83	9.2	546.68	563.00	-3.2	8,514	-0.04%
2020/02/24	3	541.67	4	544.75	551.00	-1	8,518	-0.01%
2020/02/21	30	552.23	31	552.68	552.00	-1	8,550	-0.01%
2020/02/20	7	547.14	10	547.60	547.00	-3	8,498	-0.04%
2020/02/19	7	523.57	6	525.17	531.00	1	8,398	0.01%
2020/02/18	10	522.00	0	0.00	518.00	10	8,380	0.12%
2020/02/17	5	534.00	3	534.32	530.00	2	8,459	0.02%
2020/02/14	2	545.00	1	542.00	545.00	1	8,466	0.01%
2020/02/13	1	537.00	1	549.00	537.00	0	8,490	0.00%
2020/02/12	11	548.81	4	548.50	547.00	7	8,550	0.08%
2020/02/11	28	527.07	26	531.00	531.00	2	8,481	0.02%
2020/02/10	28	515.84	28	511.32	522.00	0	8,516	0.00%
2020/02/07	3	523.67	3	522.67	518.00	0	8,532	0.00%
2020/02/06	4	525.00	4	525.50	538.00	0	8,622	0.00%
2020/02/04	1	535.00	1	545.00	535.00	0	8,490	0.00%
2020/02/03	0	0.00	1	496.50	538.00	-1	8,476	-0.01%
2020/01/30	3	537.00	0	0.00	531.00	3	8,370	0.04%
2020/01/20	25	588.80	32	588.72	590.00	-7	8,304	-0.08%
2020/01/17	28	586.82	24	577.17	572.00	4	8,278	0.05%
2020/01/15	6	581.83	0	0.00	573.00	6	8,315	0.07%
2020/01/14	3	585.00	1	589.00	590.00	2	8,322	0.02%
2020/01/13	11	601.00	11	588.00	584.00	0	8,284	0.00%
2020/01/10	9	612.11	7	610.43	601.00	2	8,273	0.02%
2020/01/09	17	585.82	19	594.32	608.00	-2	8,201	-0.02%
2020/01/08	13	563.54	13	567.92	572.00	0	8,170	0.00%
2020/01/07	6	549.33	4	554.75	561.00	2	8,197	0.02%
2020/01/03	3	590.00	1.1	602.81	579.00	2	8,316	0.02%
2020/01/02	3	601.33	3	597.67	605.00	0	8,251	0.00%
2019/12/31	7	563.86	7	569.57	587.00	0	8,285	0.00%
2019/12/30	9	554.22	4	559.50	552.00	5	8,230	0.06%
2019/12/26	2	535.00	2	539.00	540.00	0	8,795	0.00%
2019/12/25	1	526.00	1	534.00	533.00	0	8,951	0.00%
2019/12/24	2	542.00	2	543.00	531.00	0	8,969	0.00%
2019/12/23	3	532.00	3	535.00	539.00	0	8,897	0.00%
2019/12/20	3	528.33	3	528.33	522.00	0	8,849	0.00%
2019/12/19	2	539.68	2	535.50	526.00	0	8,823	0.00%
2019/12/18	8	533.50	9	531.67	537.00	-1	8,791	-0.01%
2019/12/17	1	516.00	2	520.50	519.00	-1	8,616	-0.01%
2019/12/16	2	512.50	1	513.00	522.00	1	8,600	0.01%
2019/12/13	2	474.50	7.1	483.45	497.50	-5.1	8,505	-0.06%
2019/12/12	2	478.75	2.5	478.70	479.50	-0.5	8,352	-0.01%
2019/12/11	4	471.13	13.2	469.57	474.50	-9.2	8,276	-0.11%
2019/12/10	15	444.93	6	448.67	452.50	9	8,191	0.11%
2019/12/09	3	433.67	11	431.82	440.00	-8	8,232	-0.10%
2019/12/06	0	0.00	2	419.00	419.50	-2	8,427	-0.02%
2019/12/05	1	418.50	7	419.64	415.50	-6	8,534	-0.07%
2019/12/04	2	401.00	0	0.00	401.00	2	8,612	0.02%
2019/12/03	3	407.67	0	0.00	404.50	3	8,778	0.03%
2019/12/02	3	402.83	2	404.50	406.00	1	8,878	0.01%
2019/11/29	0.1	406.00	0	0.00	408.00	0.1	8,957	0.00%
2019/11/28	2	408.50	0	0.00	408.00	2	8,974	0.02%
2019/11/21	4	408.38	6	407.42	413.50	-2	9,357	-0.02%
2019/11/20	4	407.00	1	409.00	402.00	3	9,295	0.03%
2019/11/19	2	418.50	1	418.50	421.50	1	9,361	0.01%
2019/11/11	3	428.50	1	421.50	417.00	2	9,980	0.02%
2019/11/08	1	443.50	2	445.00	440.50	-1	10,042	-0.01%
2019/11/07	3.1	446.98	1	451.00	443.00	2.1	10,167	0.02%
2019/11/06	6	457.42	8	465.25	455.00	-2	10,477	-0.02%
2019/11/05	2	466.00	4	460.88	466.50	-2	10,484	-0.02%
2019/11/04	4	450.63	2	455.00	448.00	2	10,535	0.02%
2019/10/31	0	0.00	0.1	442.00	440.00	-0.1	10,851	0.00%
2019/10/30	1	445.50	9	444.89	439.50	-8	10,941	-0.07%
2019/10/29	0	0.00	1	446.00	441.00	-1	11,084	-0.01%
2019/10/28	4	451.50	4	456.13	450.00	0	11,166	0.00%
2019/10/25	2.1	450.90	0	0.00	446.00	2.1	11,207	0.02%
2019/10/24	2	451.75	3	454.50	455.00	-1	11,237	-0.01%
2019/10/22	1.1	446.41	0	0.00	443.00	1.1	11,226	0.01%
2019/10/21	3	448.17	3	448.33	448.50	0	11,230	0.00%
2019/10/18	1.1	450.09	1	451.00	445.50	0.1	11,225	0.00%
2019/10/17	3	449.33	3	455.83	458.00	0	11,276	0.00%
2019/10/16	6.1	458.82	4	462.75	447.00	2.1	11,358	0.02%
2019/10/15	3	454.17	3	450.00	456.00	0	11,372	0.00%
2019/10/09	6	470.25	5	469.90	459.50	1	11,378	0.01%
2019/10/08	6	487.50	8	485.31	487.50	-2	11,335	-0.02%
2019/10/07	11	490.18	20	493.78	482.00	-9	11,456	-0.08%
2019/10/04	3	481.83	4	489.50	481.50	-1	11,430	-0.01%
2019/10/03	10	486.05	8	483.75	485.50	2	11,549	0.02%
2019/10/02	10	467.10	10	461.30	483.50	0	11,389	0.00%
2019/10/01	4	438.88	6.8	437.63	441.00	-2.8	11,125	-0.02%
2019/09/27	3	420.83	2	421.50	421.50	1	11,076	0.01%
2019/09/26	1	423.00	1	427.50	420.00	0	11,184	0.00%
2019/09/25	0	0.00	1	422.00	421.50	-1	11,333	-0.01%
2019/09/24	2	428.00	2	428.00	428.00	0	11,426	0.00%
2019/09/23	3	432.33	6	430.42	428.00	-3	11,580	-0.03%
2019/09/19	1	420.00	2	421.50	418.00	-1	11,912	-0.01%
2019/09/18	4	426.38	4	427.25	425.50	0	11,968	0.00%
2019/09/17	2	420.50	2	418.00	416.00	0	12,003	0.00%
2019/09/16	1	424.00	1	427.50	424.00	0	12,175	0.00%
2019/09/12	2	424.75	3	431.50	427.00	-1	12,253	-0.01%
2019/09/11	10	424.80	13	426.04	432.00	-3	12,379	-0.02%
2019/09/10	9	425.78	6	432.08	417.00	3	12,268	0.02%
2019/09/09	22	450.41	22	447.20	453.00	0	12,079	0.00%
2019/09/06	9	443.06	6	443.75	449.00	3	12,043	0.02%
2019/09/05	15	442.90	8	443.94	439.50	7	12,006	0.06%
2019/09/04	7	432.29	4	430.00	435.00	3	12,055	0.02%
2019/09/03	2	428.00	1	429.50	419.00	1	12,273	0.01%
2019/09/02	1	422.50	5	420.20	425.00	-4	12,332	-0.03%
2019/08/30	8	416.19	11	415.86	414.00	-3	12,454	-0.02%
2019/08/29	1	405.00	5	405.80	403.00	-4	12,517	-0.03%
2019/08/28	2	398.50	5	403.40	404.50	-3	12,637	-0.02%
2019/08/27	3	387.00	3	383.50	383.00	0	12,693	0.00%
2019/08/26	6	384.08	4	385.50	383.50	2	13,044	0.02%
2019/08/23	4	400.00	0	0.00	399.50	4	13,162	0.03%
2019/08/22	7	405.14	5	407.10	404.00	2	13,306	0.02%
2019/08/21	14	394.14	17	396.38	396.50	-3	13,355	-0.02%
2019/08/20	3	406.83	3	407.33	404.00	0	13,423	0.00%
2019/08/19	6	409.75	3	408.00	405.00	3	13,734	0.02%
2019/08/16	11	410.05	11	411.95	409.50	0	13,853	0.00%
2019/08/15	8	409.81	5	408.50	410.00	3	13,996	0.02%
2019/08/14	6	435.75	4	425.13	419.00	2	14,092	0.01%
2019/08/13	8	436.06	10	432.35	422.00	-2	14,105	-0.01%
2019/08/12	9	451.89	7	451.93	442.50	2	14,194	0.01%
2019/08/08	12	438.13	12	440.04	444.00	0	14,186	0.00%
2019/08/07	7	420.57	5	421.70	413.00	2	13,990	0.01%
2019/08/06	10	416.30	8	408.75	422.50	2	14,126	0.01%
2019/08/05	7	418.86	10	419.35	418.00	-3	14,113	-0.02%
2019/08/02	7	421.93	2	426.50	417.00	5	14,186	0.04%
2019/08/01	8	426.06	10	428.45	439.00	-2	14,170	-0.01%
2019/07/31	3	426.17	3	418.17	427.50	0	14,146	0.00%
2019/07/30	2	416.75	3	424.67	417.00	-1	14,191	-0.01%
2019/07/29	10	430.60	10	430.85	430.00	0	14,216	0.00%
2019/07/26	13	424.88	16	427.88	425.00	-3	14,306	-0.02%
2019/07/25	7	419.43	9	424.11	420.00	-2	14,297	-0.01%
2019/07/24	9	417.11	4	419.38	416.50	5	14,255	0.04%
2019/07/23	4	419.00	1	417.50	410.00	3	14,406	0.02%
2019/07/22	0	0.00	1	412.00	399.50	-1	14,461	-0.01%
2019/07/19	3	409.50	5	413.40	419.00	-2	14,463	-0.01%
2019/07/17	1	427.50	1	424.00	424.00	0	14,271	0.00%
2019/07/16	4	437.25	4	436.00	431.00	0	14,222	0.00%
2019/07/15	6	433.00	6	435.58	438.00	0	14,271	0.00%
2019/07/12	4	428.25	4	428.25	430.50	0	14,440	0.00%
2019/07/11	11	443.64	10	440.25	435.00	1	14,510	0.01%
2019/07/10	4	433.88	4	436.75	440.00	0	14,392	0.00%
2019/07/09	2	433.50	4	435.00	425.50	-2	14,305	-0.01%
2019/07/08	5	438.00	5	439.40	442.50	0	14,198	0.00%
2019/07/05	5	432.00	5	432.90	436.00	0	14,144	0.00%
2019/07/04	9	433.33	8	431.25	428.00	1	14,114	0.01%
2019/07/03	10	428.40	10	425.95	428.00	0	14,084	0.00%
2019/07/02	12	438.92	13	441.96	439.00	-1	14,111	-0.01%
2019/07/01	1	442.00	5	439.30	445.00	-4	13,994	-0.03%
2019/06/28	8	402.69	8	402.63	407.00	0	14,038	0.00%
2019/06/27	14.2	398.33	17	400.44	399.00	-2.8	14,040	-0.02%
2019/06/26	6	374.92	7	380.50	383.00	-1	13,818	-0.01%
2019/06/25	12	384.96	9	384.11	375.50	3	13,687	0.02%
2019/06/24	6	389.42	4	391.25	395.50	2	13,564	0.01%
2019/06/21	8	389.81	9	392.28	385.50	-1	13,535	-0.01%
2019/06/20	7	385.21	6	382.75	386.50	1	13,384	0.01%
2019/06/19	8	379.13	11	377.95	382.00	-3	13,304	-0.02%
2019/06/18	9	360.67	6	362.08	357.00	3	13,075	0.02%
2019/06/17	4	354.25	13	362.46	363.00	-9	13,025	-0.07%
2019/06/14	7	354.21	4	353.00	350.00	3	12,957	0.02%
2019/06/13	11.1	348.36	12	350.46	354.50	-1	12,918	-0.01%
2019/06/12	10	353.05	8	353.25	352.00	2	12,870	0.02%
2019/06/11	12	345.00	13	341.73	353.00	-1	12,828	-0.01%
2019/06/10	5	319.70	8	320.31	321.00	-3	12,610	-0.02%
2019/06/06	5	302.70	5	307.60	312.50	0	12,634	0.00%
2019/06/05	10	314.25	9	313.50	310.00	1	12,544	0.01%
2019/06/04	9	313.78	9	314.06	308.00	0	12,469	0.00%
2019/06/03	19	313.29	16	312.75	314.50	3	12,393	0.02%
2019/05/31	23	314.33	28	314.29	320.00	-5	12,296	-0.04%
2019/05/30	10	301.85	8	303.69	295.00	2	12,216	0.02%
2019/05/29	11	294.95	11	298.59	306.50	0	12,179	0.00%
2019/05/28	15	308.40	15	306.13	301.00	0	12,141	0.00%
2019/05/27	18	305.83	14	305.57	310.00	4	12,116	0.03%
2019/05/24	26	339.87	24	337.50	309.50	2	12,074	0.02%
2019/05/23	9	339.72	9	338.44	343.50	0	11,726	0.00%
2019/05/22	13	366.15	13	366.00	351.50	0	11,635	0.00%
2019/05/21	14	356.54	18	355.28	371.00	-4	11,701	-0.03%
2019/05/20	13	342.42	12	342.42	342.50	1	11,708	0.01%
2019/05/17	13	367.77	10	364.65	343.50	3	11,578	0.03%
2019/05/16	16	376.69	16	373.41	371.50	0	11,340	0.00%
2019/05/15	10	373.05	9	379.33	375.00	1	11,183	0.01%
2019/05/14	11.2	354.56	11	358.68	368.00	0.2	11,043	0.00%
2019/05/13	12	375.67	9	373.00	360.00	3	10,827	0.03%
2019/05/10	12	398.83	9	391.72	392.50	3	10,680	0.03%
2019/05/09	10	405.00	11	401.64	395.00	-1	10,605	-0.01%
2019/05/08	5	412.50	5	410.40	416.50	0	10,432	0.00%
2019/05/07	9	413.67	9	415.33	418.50	0	10,340	0.00%
2019/05/06	8	418.63	6	415.58	399.00	2	10,218	0.02%
2019/05/03	5.4	409.07	5	413.90	432.50	0.4	10,071	0.00%
2019/05/02	5	401.20	7	400.36	395.50	-2	9,918	-0.02%
2019/04/30	9	400.11	7	397.86	395.50	2	9,967	0.02%
2019/04/29	12.4	393.89	11	392.27	401.00	1.4	10,102	0.01%
2019/04/26	7	398.43	11	391.73	388.50	-4	10,081	-0.04%
2019/04/25	2	421.50	2	414.00	410.50	0	9,987	0.00%
2019/04/24	2.1	427.70	3	413.83	415.00	-1	9,953	-0.01%
2019/04/23	4	429.75	7	428.36	415.00	-3	9,934	-0.03%
2019/04/22	4	433.38	0.1	425.00	423.00	4	9,873	0.04%
2019/04/19	5.3	473.05	3	467.33	470.00	2.3	9,900	0.02%
2019/04/18	8	504.50	6	486.83	480.00	2	9,813	0.02%
2019/04/17	7	474.07	8	479.44	493.00	-1	9,625	-0.01%
2019/04/16	3	445.67	2	439.00	448.50	1	9,360	0.01%
2019/04/15	2.3	445.00	2	442.50	442.50	0.3	9,311	0.00%
2019/04/12	5	444.20	4	437.25	433.50	1	9,320	0.01%
2019/04/11	3.6	436.56	4	440.50	436.00	-0.4	9,236	0.00%
2019/04/10	3	448.33	3	450.17	442.00	0	9,196	0.00%
2019/04/09	3	442.50	3	446.00	453.00	0	9,104	0.00%
2019/04/08	6	425.67	6	432.00	435.00	0	9,014	0.00%
2019/04/02	7.2	407.10	7	404.86	409.00	0.2	8,873	0.00%
2019/04/01	8	390.63	8	389.38	396.50	0	8,692	0.00%
2019/03/29	4	341.25	13	350.96	360.50	-9	8,477	-0.11%
2019/03/28	3	336.00	0	0.00	328.00	3	8,490	0.04%
2019/03/27	5	340.20	6	339.50	336.00	-1	8,476	-0.01%
2019/03/26	10	335.05	11	336.73	342.00	-1	8,481	-0.01%
2019/03/25	5	327.20	3	327.00	325.00	2	8,393	0.02%
2019/03/22	4	345.25	1	348.50	338.00	3	8,321	0.04%
2019/03/21	8	347.63	9	347.00	348.50	-1	8,258	-0.01%
2019/03/20	5	352.10	2	354.50	344.00	3	8,210	0.04%
2019/03/19	2	352.50	4	352.63	353.00	-2	8,154	-0.02%
2019/03/18	4	349.13	2	354.00	345.00	2	8,078	0.02%
2019/03/15	5	352.90	5	351.40	353.00	0	8,067	0.00%
2019/03/14	9	341.06	11	343.41	351.50	-2	7,993	-0.03%
2019/03/13	4	332.00	16	331.59	335.00	-12	7,894	-0.15%
2019/03/12	18	331.14	9	331.00	329.50	9	7,842	0.11%
2019/03/11	2	315.50	2	316.00	319.00	0	7,746	0.00%
2019/03/08	5	312.60	5	313.10	314.00	0	7,795	0.00%
2019/03/07	6	320.33	3	320.33	317.00	3	7,748	0.04%
2019/03/06	7	329.86	6	326.92	330.00	1	7,777	0.01%
2019/03/05	11	323.59	14	323.64	324.50	-3	7,768	-0.04%
2019/03/04	6	320.58	4	320.50	310.00	2	7,597	0.03%
2019/02/27	2	314.00	3	304.83	320.00	-1	7,506	-0.01%
2019/02/26	4	314.00	4	317.00	310.00	0	7,458	0.00%
2019/02/25	9	306.11	7	307.00	316.50	2	7,531	0.03%
2019/02/22	0	0.00	1	282.00	288.00	-1	7,291	-0.01%
2019/02/21	2	285.00	2	286.00	286.00	0	7,272	0.00%
2019/02/20	4.1	281.66	5	284.30	282.50	-0.9	7,163	-0.01%
2019/02/19	11	260.91	12	264.25	273.00	-1	6,942	-0.01%
2019/02/18	7	241.79	20	240.18	248.50	-13	6,742	-0.19%
2019/02/15	12	228.96	4	232.25	226.00	8	6,734	0.12%
2019/02/14	2	240.25	1	238.00	239.00	1	6,802	0.01%
2019/02/13	6	241.08	2	240.50	237.00	4	6,941	0.06%
2019/02/12	4	241.38	3	238.67	241.00	1	7,012	0.01%
2019/02/11	1	233.50	0	0.00	241.00	1	7,180	0.01%
2019/01/30	3	232.33	3	232.00	226.00	0	7,493	0.00%
2019/01/29	0	0.00	2	220.00	225.50	-2	7,628	-0.03%
2019/01/28	1	220.50	2	220.50	222.00	-1	7,698	-0.01%
2019/01/25	1	222.00	10	220.70	219.00	-9	7,921	-0.11%
2019/01/24	3	218.83	3	216.83	213.50	0	7,971	0.00%
2019/01/23	4	213.25	4	215.25	218.50	0	8,048	0.00%
2019/01/22	9	216.67	18	217.25	217.00	-9	8,133	-0.11%
2019/01/21	23	220.74	6	219.33	215.00	17	8,151	0.21%
2019/01/18	8	205.25	14	206.04	217.50	-6	8,066	-0.07%
2019/01/17	7	203.21	7	202.79	198.00	0	8,045	0.00%
2019/01/16	7	200.36	4	200.50	202.00	3	8,166	0.04%
2019/01/15	1	195.50	4	200.50	201.00	-3	8,231	-0.04%
2019/01/14	4	196.50	1	197.50	197.00	3	8,349	0.04%
2019/01/11	4	201.25	7	200.07	194.00	-3	8,486	-0.04%
2019/01/10	4	189.50	4	189.63	194.50	0	8,483	0.00%
2019/01/09	1	190.00	3	188.33	190.00	-2	8,462	-0.02%
2019/01/08	4	172.38	4	173.63	178.00	0	8,422	0.00%
2019/01/07	1	170.00	1	171.00	174.00	0	8,440	0.00%
2019/01/03	8	173.69	8	172.56	172.50	0	8,447	0.00%
2019/01/02	7.1	182.93	6	180.00	178.50	1.1	8,528	0.01%
2018/12/28	4	187.13	3	188.17	185.00	1	8,564	0.01%
2018/12/27	3	190.00	1	190.00	189.00	2	8,665	0.02%
2018/12/26	2	194.25	2	195.75	184.00	0	8,743	0.00%
2018/12/25	4	187.88	4	188.00	193.00	0	8,815	0.00%
2018/12/24	3	195.17	3	195.00	195.50	0	8,742	0.00%
2018/12/22	1	196.50	1	196.50	195.00	0	8,736	0.00%
2018/12/21	4	195.88	4	197.75	201.50	0	8,795	0.00%
2018/12/20	1	201.00	1	202.50	203.50	0	8,721	0.00%
2018/12/19	5	208.40	3	210.17	206.50	2	8,732	0.02%
2018/12/17	2	198.75	3	203.50	205.00	-1	8,854	-0.01%
2018/12/14	1	199.00	1	196.50	202.50	0	8,907	0.00%
2018/12/13	1	206.00	1	204.50	202.50	0	8,922	0.00%
2018/12/12	1	205.00	3	205.17	205.00	-2	8,982	-0.02%
2018/12/11	6.1	199.49	5	198.40	198.50	1.1	9,006	0.01%
2018/12/10	4	194.50	2	195.00	196.00	2	9,045	0.02%
2018/12/07	0	0.00	1	203.50	204.00	-1	9,048	-0.01%
2018/12/06	0	0.00	2	204.00	200.00	-2	9,049	-0.02%
2018/12/05	6	218.00	8	217.19	218.00	-2	9,033	-0.02%
2018/12/04	1	235.00	0	0.00	225.00	1	9,052	0.01%
2018/12/03	12	233.42	10	233.55	239.50	2	8,971	0.02%
2018/11/30	9	217.50	12	215.38	218.50	-3	8,906	-0.03%
2018/11/29	6	216.83	4	214.13	211.50	2	8,816	0.02%
2018/11/27	4	201.50	4	204.88	207.00	0	8,602	0.00%
2018/11/23	5	202.80	5	200.90	196.00	0	8,421	0.00%
2018/11/22	1	201.50	6	213.75	207.50	-5	8,323	-0.06%
2018/11/19	11	194.05	10	193.55	198.00	1	8,108	0.01%
2018/11/16	1	197.50	0	0.00	192.50	1	8,102	0.01%
2018/11/15	6	187.50	7	191.29	195.00	-1	8,036	-0.01%
2018/11/14	11	194.82	13	193.73	191.00	-2	8,017	-0.02%
2018/11/13	2	188.00	0	0.00	193.50	2	7,972	0.03%
2018/11/12	5	198.90	3	202.00	198.00	2	7,923	0.03%
2018/11/09	1	211.50	0	0.00	209.50	1	7,860	0.01%
2018/11/08	12	221.17	2	219.50	210.00	10	7,800	0.13%
2018/11/07	17	196.53	24	200.60	216.00	-7	7,692	-0.09%
2018/11/06	8	218.25	11	219.64	196.50	-3	7,419	-0.04%
2018/11/05	8	217.38	7	221.29	218.00	1	7,174	0.01%
2018/11/02	9	232.83	0	0.00	220.00	9	7,164	0.13%
2018/11/01	2	206.00	5	216.10	220.00	-3	6,992	-0.04%
2018/10/31	8	204.25	9	205.56	200.00	-1	6,914	-0.01%
2018/10/30	6	202.08	5	199.10	197.00	1	6,872	0.01%
2018/10/29	0	0.00	1	194.50	209.50	-1	6,826	-0.01%
2018/10/26	3	213.17	6	214.67	208.50	-3	6,785	-0.04%
2018/10/25	13	210.85	6	209.67	208.00	7	6,721	0.10%
2018/10/24	7	225.93	11	226.05	225.00	-4	6,621	-0.06%
2018/10/23	8	226.06	2	223.75	220.00	6	6,546	0.09%
2018/10/22	1	229.00	1	234.00	224.50	0	6,494	0.00%
2018/10/19	12	222.50	12	224.17	233.00	0	6,403	0.00%
2018/10/18	1	234.00	1	238.50	222.00	0	6,255	0.00%
2018/10/17	3	238.50	22	235.23	234.50	-19	6,209	-0.31%
2018/10/16	5	236.00	4	239.38	231.50	1	6,267	0.02%
2018/10/15	3	231.00	2	230.75	239.00	1	6,285	0.02%
2018/10/12	2	230.75	2	230.75	232.00	0	6,295	0.00%
2018/10/11	0	0.00	3	234.50	229.50	-3	6,254	-0.05%
2018/10/09	6	248.50	48	233.85	255.00	-42	6,277	-0.67%
2018/10/08	6	258.92	6	258.17	253.50	0	6,215	0.00%
2018/10/05	2	270.50	5	263.10	263.00	-3	6,247	-0.05%
2018/10/04	5	281.20	7	279.50	287.50	-2	6,207	-0.03%
2018/10/03	5	305.90	1	286.50	285.50	4	6,163	0.06%
2018/10/02	3	323.33	3	323.67	317.00	0	6,120	0.00%
2018/10/01	12	319.50	11	319.18	322.00	1	6,130	0.02%
2018/09/28	9	320.78	9	324.06	317.00	0	6,263	0.00%
2018/09/27	3	322.83	7	325.00	319.00	-4	6,297	-0.06%
2018/09/26	4	315.25	8	318.50	323.00	-4	6,242	-0.06%
2018/09/25	15	307.63	17	306.06	312.00	-2	6,229	-0.03%
2018/09/21	12	295.75	11	298.73	300.00	1	6,230	0.02%
2018/09/20	15	301.13	15	304.30	306.50	0	6,185	0.00%
2018/09/19	2	313.50	3	319.50	306.50	-1	6,282	-0.02%
2018/09/18	12	319.75	4	312.75	313.00	8	6,336	0.13%
2018/09/17	10	327.15	8	331.44	335.50	2	6,335	0.03%
2018/09/14	1	335.00	6	338.25	338.00	-5	6,328	-0.08%
2018/09/13	4	332.13	2	351.00	329.50	2	6,324	0.03%
2018/09/12	9	343.67	6	347.50	346.50	3	6,318	0.05%
2018/09/11	3	351.67	7	351.29	357.00	-4	6,439	-0.06%
2018/09/10	6	352.00	38	347.62	336.00	-32	6,425	-0.50%
2018/09/07	5	376.50	2	371.00	369.00	3	6,475	0.05%
2018/09/06	6	367.17	8	372.81	384.00	-2	6,530	-0.03%
2018/09/05	2	380.50	1	381.00	374.00	1	6,611	0.02%
2018/09/04	6	374.25	10	381.40	383.50	-4	6,736	-0.06%
2018/09/03	15	373.80	0	0.00	366.00	15	6,890	0.22%
2018/08/31	5	393.50	1	398.50	398.50	4	6,913	0.06%
2018/08/30	3	400.00	0	0.00	400.00	3	6,931	0.04%
2018/08/29	5	408.60	1	412.00	410.50	4	7,033	0.06%
2018/08/28	1	412.50	2	411.00	412.50	-1	7,129	-0.01%
2018/08/27	1	404.00	4	403.88	405.00	-3	7,237	-0.04%
2018/08/24	1	382.50	1	384.50	393.00	0	7,304	0.00%
2018/08/23	1	388.00	5	392.80	388.00	-4	7,422	-0.05%
2018/08/22	10	389.55	5	388.00	387.00	5	7,499	0.07%
2018/08/21	23	375.70	3	377.00	395.00	20	7,592	0.26%
2018/08/20	28	376.30	3	374.17	376.00	25	7,701	0.32%
2018/08/17	20	387.50	0	0.00	381.50	20	7,808	0.26%
2018/08/16	2	383.00	2	386.25	384.00	0	8,003	0.00%
2018/08/15	3	364.67	3	367.83	379.00	0	8,127	0.00%
2018/08/14	17	363.03	24	363.52	375.00	-7	8,380	-0.08%
2018/08/13	5	388.90	6	377.58	371.50	-1	8,466	-0.01%
2018/08/09	6	405.83	6	413.42	412.00	0	8,436	0.00%
2018/08/08	7	424.64	4	422.13	414.50	3	8,373	0.04%
2018/08/06	2	428.50	2	426.50	426.50	0	8,471	0.00%
2018/08/03	1	444.00	1	446.00	439.50	0	8,485	0.00%
2018/08/02	10	460.75	7	455.07	441.50	3	8,454	0.04%
2018/08/01	6	481.58	2	476.00	471.50	4	8,453	0.05%
2018/07/31	2	472.50	5	478.40	483.50	-3	8,453	-0.04%
2018/07/30	9	475.83	15	483.33	476.50	-6	8,615	-0.07%
2018/07/27	22	484.61	18	482.75	488.00	4	8,694	0.05%
2018/07/26	9	484.67	5	491.60	475.50	4	8,716	0.05%
2018/07/25	6	478.83	3	483.67	481.00	3	8,765	0.03%
2018/07/24	9	464.61	11	474.68	482.50	-2	8,867	-0.02%
2018/07/23	16	474.47	14	481.07	472.50	2	8,844	0.02%
2018/07/20	12	497.38	14	499.07	498.00	-2	8,845	-0.02%
2018/07/19	20	487.10	21	488.17	486.00	-1	8,780	-0.01%
2018/07/18	2	481.75	5	486.70	480.00	-3	8,807	-0.03%
2018/07/17	18	491.50	15	500.87	491.50	3	8,803	0.03%
2018/07/16	22	507.27	17	513.71	496.00	5	8,821	0.06%
2018/07/13	6	514.50	6	514.83	515.00	0	8,829	0.00%
2018/07/12	15	480.10	26	482.94	493.00	-11	8,948	-0.12%
2018/07/11	30	481.22	19	483.97	468.00	11	9,132	0.12%
2018/07/10	4	472.75	18	466.31	483.00	-14	9,265	-0.15%
2018/07/09	17	460.29	7	470.64	441.00	10	9,371	0.11%
2018/07/06	21	449.95	30	452.02	460.00	-9	9,430	-0.10%
2018/07/05	14	452.71	4	474.38	427.50	10	9,529	0.10%
2018/07/04	12	466.54	16	468.69	474.50	-4	9,617	-0.04%
2018/07/03	9	469.89	3	465.83	459.00	6	9,590	0.06%
2018/07/02	4	478.25	4	480.75	471.50	0	9,602	0.00%
2018/06/29	11	462.82	12	465.17	478.50	-1	9,542	-0.01%
2018/06/28	12	467.83	10	475.40	453.50	2	9,468	0.02%
2018/06/27	5	474.70	2	490.75	464.50	3	9,363	0.03%
2018/06/26	17	471.32	17	471.82	487.00	0	9,445	0.00%
2018/06/22	4	498.50	4	504.88	490.00	0	9,561	0.00%
2018/06/21	4	532.25	3	535.67	518.00	1	9,698	0.01%
2018/06/20	23	525.65	26	526.42	531.00	-3	9,699	-0.03%
2018/06/19	19	535.58	18	532.44	530.00	1	9,747	0.01%
2018/06/15	31	552.00	29	553.24	555.00	2	9,803	0.02%
2018/06/14	8	533.63	6	531.83	530.00	2	9,680	0.02%
2018/06/13	6	536.00	8	540.75	554.00	-2	9,603	-0.02%
2018/06/12	5	501.40	5	503.20	512.00	0	9,598	0.00%
2018/06/11	17	482.88	12	484.08	488.00	5	9,538	0.05%
2018/06/08	5	475.00	5	460.80	458.50	0	9,340	0.00%
2018/06/07	2	474.50	1	474.50	469.00	1	9,285	0.01%
2018/06/06	4	477.13	7	479.93	470.50	-3	9,237	-0.03%
2018/06/05	7	471.64	8	467.19	477.50	-1	9,155	-0.01%
2018/06/04	5	478.80	4	481.13	458.00	1	9,031	0.01%
2018/06/01	1	461.50	5	463.90	468.00	-4	8,903	-0.04%
2018/05/31	4	463.25	2	468.00	448.00	2	8,808	0.02%
2018/05/29	26	450.15	27	450.39	436.00	-1	8,553	-0.01%
2018/05/28	25	468.86	41	464.65	452.00	-16	8,438	-0.19%
2018/05/25	17	459.91	15	460.23	455.00	2	8,313	0.02%
2018/05/24	10	451.75	12	451.46	462.00	-2	8,131	-0.02%
2018/05/23	27	431.89	13	428.50	430.50	14	7,872	0.18%
2018/05/22	8	415.00	11	417.09	426.00	-3	7,649	-0.04%
2018/05/21	6	381.75	13.6	385.10	396.00	-7.6	7,341	-0.10%
2018/05/18	7	369.21	7	364.71	360.00	0	7,160	0.00%
2018/05/16	1	369.50	1	374.50	369.50	0	7,201	0.00%
2018/05/15	9	383.67	7	380.14	372.00	2	7,211	0.03%
2018/05/14	17	374.15	18	374.53	381.00	-1	7,210	-0.01%
2018/05/11	19	378.53	18	377.92	371.00	1	7,062	0.01%
2018/05/10	6	374.08	8	377.44	372.50	-2	7,012	-0.03%
2018/05/09	8.2	374.27	7	377.29	373.00	1.2	7,094	0.02%
2018/05/08	10	365.80	8	367.38	363.00	2	6,987	0.03%
2018/05/07	20	379.83	27	378.54	371.00	-7	6,920	-0.10%
2018/05/04	6	347.42	9	353.67	362.00	-3	6,744	-0.04%
2018/05/03	2	335.50	3	335.67	332.50	-1	6,614	-0.02%
2018/05/02	4	355.25	0	0.00	343.00	4	6,615	0.06%
2018/04/30	1	343.00	6	341.75	352.00	-5	6,551	-0.08%
2018/04/27	1	329.00	1	330.00	330.00	0	6,451	0.00%
2018/04/26	7	349.57	7	322.14	323.50	0	6,430	0.00%
2018/04/25	3	357.50	0	0.00	352.50	3	6,328	0.05%
2018/04/24	15	360.10	13	362.50	351.00	2	6,296	0.03%
2018/04/23	14	371.82	7	377.00	351.00	7	6,216	0.11%
2018/04/20	5	383.50	5	377.60	368.00	0	6,189	0.00%
2018/04/19	2	390.00	0	0.00	388.00	2	6,190	0.03%
2018/04/18	13	389.73	16	380.31	384.50	-3	6,269	-0.05%
2018/04/17	18.6	413.23	14	415.25	388.00	4.6	6,043	0.08%
2018/04/16	19	392.76	19	399.95	407.00	0	5,798	0.00%
2018/04/13	5	360.60	8	363.81	370.00	-3	5,742	-0.05%
2018/04/12	15	346.40	15	349.93	350.00	0	5,665	0.00%
2018/04/11	11	345.14	7	344.00	340.50	4	5,593	0.07%
2018/04/10	2	331.75	12	325.79	339.50	-10	5,379	-0.19%
2018/04/09	3	309.33	2	309.50	309.00	1	5,261	0.02%
2018/04/03	1	293.00	5	303.00	309.00	-4	5,425	-0.07%
2018/04/02	3	303.00	0	0.00	300.50	3	5,461	0.05%
2018/03/31	1	308.50	4	310.75	308.50	-3	5,527	-0.05%
2018/03/30	8	303.56	4	307.00	308.00	4	5,568	0.07%
2018/03/29	10	312.10	7	311.64	303.50	3	5,660	0.05%
2018/03/28	0	0.00	3	306.00	307.00	-3	5,612	-0.05%
2018/03/27	9	305.83	9	308.39	300.50	0	5,526	0.00%
2018/03/26	7.6	293.28	12	296.29	301.00	-4.4	5,436	-0.08%
2018/03/23	3.3	269.62	4	270.88	285.00	-0.8	5,268	-0.01%
2018/03/22	12	284.04	7	280.14	280.00	5	5,330	0.09%
2018/03/21	1	268.00	13	270.38	274.00	-12	5,272	-0.23%
2018/03/20	6	255.50	1	250.00	249.50	5	5,218	0.10%
2018/03/19	1	261.00	0	0.00	257.50	1	5,274	0.02%
2018/03/16	12	264.75	3	264.83	260.50	9	5,304	0.17%
2018/03/15	1	254.00	15	255.23	260.50	-14	5,203	-0.27%
2018/03/14	3	233.50	8	237.00	237.00	-5	5,197	-0.10%
2018/03/12	4	232.50	1	233.50	229.50	3	5,504	0.05%
2018/03/09	3	232.83	2	235.50	230.00	1	5,698	0.02%
2018/03/07	7	224.14	7	228.86	223.00	0	5,948	0.00%
2018/03/06	6	232.67	0	0.00	231.00	6	6,161	0.10%
2018/03/05	3	241.50	3	231.00	231.00	0	6,269	0.00%
2018/03/01	1	243.50	1	244.00	243.50	0	6,400	0.00%
2018/02/27	3	249.33	4	250.13	244.00	-1	6,529	-0.02%
2018/02/26	1	244.50	0	0.00	239.00	1	6,533	0.02%
2018/02/23	7	245.64	1	248.50	242.00	6	6,767	0.09%
2018/02/22	6	235.50	7	240.29	241.00	-1	6,997	-0.01%
2018/02/21	8	235.00	10	237.70	238.50	-2	7,089	-0.03%
2018/02/12	5	230.50	4	229.75	228.00	1	7,100	0.01%
2018/02/09	1	231.00	3	220.34	231.00	-2	7,217	-0.03%
2018/02/08	6	244.00	2.1	245.60	236.50	3.9	7,170	0.05%
2018/02/07	4	254.00	5	260.70	250.50	-1	7,239	-0.01%
2018/02/06	7	255.07	5	259.50	247.50	2	7,300	0.03%
2018/02/05	1	272.50	0	0.00	275.00	1	7,278	0.01%
2018/02/02	4	290.38	4	289.88	284.50	0	7,362	0.00%
2018/02/01	6	293.25	13	291.08	290.00	-7	7,417	-0.09%
2018/01/29	5	278.90	13	280.12	279.00	-8	7,566	-0.11%
2018/01/26	3	279.00	0	0.00	274.00	3	7,700	0.04%
2018/01/25	13	283.69	9	286.44	277.00	4	7,813	0.05%
2018/01/24	8	278.13	7	281.86	283.00	1	7,961	0.01%
2018/01/23	3	285.00	0	0.00	276.00	3	8,115	0.04%
2018/01/22	8	278.50	8	282.00	282.00	0	8,217	0.00%
2018/01/18	5	291.50	0	0.00	286.00	5	8,522	0.06%
2018/01/17	1	290.50	1	293.00	287.00	0	8,647	0.00%
2018/01/16	5	283.00	5	288.50	292.00	0	8,791	0.00%
2018/01/15	1	287.50	0	0.00	284.00	1	8,859	0.01%
2018/01/12	5	293.70	8	295.63	294.00	-3	8,879	-0.03%
2018/01/11	7	280.93	6	279.83	281.00	1	8,829	0.01%
2018/01/10	3	286.00	3	280.00	280.00	0	9,134	0.00%
2018/01/09	6	289.75	9	288.22	284.00	-3	9,232	-0.03%
2018/01/08	9	278.11	9	269.94	285.00	0	9,126	0.00%
2018/01/05	17	279.32	17	278.44	274.50	0	9,065	0.00%
2018/01/04	3	276.50	3	280.50	280.50	0	9,107	0.00%
2018/01/03	14	280.11	11	280.73	275.50	3	9,168	0.03%
2018/01/02	6	269.83	8	267.56	280.00	-2	9,165	-0.02%