玉晶光 (3406)-元大-新盛券商分點個股進出

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
524
漲跌
▲11
漲幅
+2.14%
成交量
3,168張
產業
上市光電類股
1032人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－元大-新盛券商分點個股進出

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

元大-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/16	1	525.00	12.3	521.39	524.00	-11.3	2,330	-0.48%
2024/05/15	1	515.00	3	520.67	513.00	-2	2,304	-0.09%
2024/05/14	4.1	485.27	6	482.25	488.50	-2	2,209	-0.09%
2024/05/10	2	447.25	0.2	448.00	448.00	1.9	2,180	0.08%
2024/05/09	1	458.50	2	456.00	451.50	-1	2,189	-0.05%
2024/05/07	20	454.00	0	0.00	453.00	20	2,178	0.92%
2024/05/03	1	459.00	3	458.50	460.00	-2	2,173	-0.09%
2024/04/30	1	431.00	0	0.00	441.00	1	2,200	0.05%
2024/04/29	1	438.50	0	0.00	435.00	1	2,240	0.04%
2024/04/26	1	432.00	0	433.00	424.50	1	2,251	0.04%
2024/04/25	0.2	432.00	0	0.00	427.50	0.2	2,251	0.01%
2024/04/24	0	432.50	0	0.00	433.50	0	2,248	0.00%
2024/04/23	0	0.00	0	421.50	420.00	0	2,268	0.00%
2024/04/22	0	419.00	0	0.00	415.00	0	2,293	0.00%
2024/04/19	1	431.00	0.1	436.00	424.00	0.9	2,292	0.04%
2024/04/18	0.1	445.00	1	441.01	442.00	-0.9	2,298	-0.04%
2024/04/17	0	449.00	0	0.00	447.50	0	2,302	0.00%
2024/04/16	1	442.53	0	0.00	442.00	1	2,295	0.04%
2024/04/15	2.1	467.67	2	466.00	458.50	0.1	2,307	0.00%
2024/04/11	1	472.00	0	0.00	472.50	1	2,328	0.04%
2024/04/10	1.1	485.04	3	481.00	479.00	-1.9	2,341	-0.08%
2024/04/09	4	483.75	1	477.00	477.00	3	2,356	0.13%
2024/04/08	0	0.00	2	469.00	468.50	-2	2,340	-0.09%
2024/04/02	1.1	489.50	0	0.00	484.50	1.1	2,324	0.05%
2024/04/01	1	488.00	1	486.50	489.50	0	2,317	0.00%
2024/03/29	3	501.46	2.1	493.71	496.00	0.9	2,294	0.04%
2024/03/28	1.1	506.00	3.1	508.19	509.00	-2	2,262	-0.09%
2024/03/27	0	0.00	0.2	504.50	505.00	-0.2	2,234	-0.01%
2024/03/26	4	508.51	7.1	504.41	499.00	-3.1	2,166	-0.14%
2024/03/25	1	482.50	0	484.50	493.00	1	2,049	0.05%
2024/03/22	1	471.00	0.1	480.00	482.50	0.9	2,013	0.04%
2024/03/21	1	476.50	5.2	469.45	476.00	-4.2	1,981	-0.21%
2024/03/20	2	444.25	25	445.12	462.50	-23	1,906	-1.21%
2024/03/19	5.4	421.04	16	421.63	423.00	-10.6	1,900	-0.56%
2024/03/18	0	0.00	1	426.00	428.00	-1	1,948	-0.05%
2024/03/15	1	418.50	3.1	423.03	417.50	-2.1	1,956	-0.11%
2024/03/14	1	418.00	4.1	416.54	418.50	-3.1	1,927	-0.16%
2024/03/12	1.2	407.50	0	0.00	408.50	1.2	1,846	0.06%
2024/03/11	0	399.50	0.1	400.50	398.00	-0.1	1,843	0.00%
2024/03/08	1	401.50	0	0.00	400.00	1	1,856	0.05%
2024/03/07	3.1	402.87	1.2	403.17	401.50	1.9	1,835	0.10%
2024/03/06	3.1	410.52	2.1	410.03	409.50	1.1	1,837	0.06%
2024/03/05	16.1	412.10	0.1	414.50	412.00	16	1,847	0.87%
2024/03/04	3	425.50	0	0.00	420.50	3	1,858	0.16%
2024/03/01	0	0.00	28.1	427.81	426.00	-28.1	1,876	-1.50%
2024/02/29	0.2	420.50	0	0.00	423.50	0.2	1,899	0.01%
2024/02/27	1.1	424.50	0.1	419.00	427.00	1	1,906	0.05%
2024/02/26	2.2	426.98	13.1	427.62	429.00	-10.9	1,939	-0.56%
2024/02/23	0	0.00	1	410.50	409.50	-1	1,926	-0.05%
2024/02/22	1.1	416.50	0	0.00	415.00	1.1	1,962	0.06%
2024/02/21	1	413.00	0	0.00	411.50	1	1,991	0.05%
2024/02/19	0	0.00	3.1	415.92	420.00	-3.1	1,947	-0.16%
2024/02/16	0	0.00	1	411.00	409.00	-1	1,924	-0.05%
2024/02/15	0	0.00	2.1	404.26	407.00	-2.1	1,964	-0.11%
2024/02/02	1	392.00	0	0.00	393.50	1	1,941	0.05%
2024/02/01	9.1	396.60	0	0.00	395.00	9.1	1,941	0.47%
2024/01/30	2.1	400.40	0	0.00	398.50	2.1	1,987	0.11%
2024/01/29	4	400.38	0	0.00	401.00	4	1,988	0.20%
2024/01/25	8.1	402.84	0	0.00	402.00	8.1	2,006	0.40%
2024/01/24	1.3	409.19	0	0.00	406.50	1.3	1,988	0.06%
2024/01/23	2	423.50	2.3	421.46	423.00	-0.3	1,957	-0.02%
2024/01/22	0	0.00	15	410.10	414.00	-15	1,903	-0.79%
2024/01/19	3	402.17	0	402.50	403.50	3	1,878	0.16%
2024/01/18	1	399.50	1	402.00	402.50	0	1,875	0.00%
2024/01/17	3	400.50	0	0.00	398.50	3	1,874	0.16%
2024/01/16	0.1	392.00	1	402.00	401.00	-0.9	1,845	-0.05%
2024/01/15	1	398.00	0	0.00	394.00	1	1,820	0.05%
2024/01/12	0	0.00	1	400.00	397.00	-1	1,819	-0.05%
2024/01/11	0.2	393.50	0	0.00	390.50	0.2	1,812	0.01%
2024/01/10	0.1	393.00	1	394.00	393.00	-0.9	1,815	-0.05%
2024/01/09	4.1	392.02	4	392.00	390.00	0.1	1,817	0.01%
2024/01/08	2.2	398.27	0	0.00	396.00	2.2	1,796	0.12%
2024/01/05	10.2	408.04	1	404.00	401.50	9.2	1,794	0.51%
2024/01/04	0.1	421.00	6	419.67	420.50	-6	1,776	-0.34%
2024/01/02	1	424.00	2	421.75	422.00	-1	1,771	-0.06%
2023/12/29	0	0.00	2.1	420.45	420.50	-2.1	1,771	-0.12%
2023/12/28	1	407.50	15	411.63	407.50	-14	1,760	-0.80%
2023/12/27	1.1	406.64	1	412.00	410.00	0.1	1,754	0.01%
2023/12/26	0	0.00	1	412.50	411.00	-1	1,749	-0.06%
2023/12/25	1	410.00	2	411.50	407.50	-1	1,753	-0.06%
2023/12/22	8	407.50	1	405.50	405.00	7	1,745	0.40%
2023/12/21	1	404.00	0	0.00	406.50	1	1,734	0.06%
2023/12/20	2	410.50	0	0.00	409.50	2	1,745	0.11%
2023/12/19	3.3	416.76	2	412.00	412.50	1.3	1,744	0.07%
2023/12/18	7	422.21	4	421.50	421.50	3	1,749	0.17%
2023/12/15	8	427.63	5.1	427.10	428.00	2.9	1,753	0.17%
2023/12/14	1	421.52	7.2	431.72	428.00	-6.2	1,762	-0.35%
2023/12/13	4	405.75	5.2	410.90	415.00	-1.2	1,682	-0.07%
2023/12/12	12	403.25	4	405.13	403.00	8	1,617	0.49%
2023/12/11	19	397.18	0	0.00	395.00	19	1,603	1.19%
2023/12/08	5.2	397.47	0	0.00	395.00	5.2	1,616	0.32%
2023/12/07	0.1	396.50	2	396.25	393.50	-1.9	1,621	-0.12%
2023/12/06	0.1	398.00	0	0.00	393.00	0.1	1,630	0.01%
2023/12/05	1	394.50	2	396.00	397.00	-1	1,660	-0.06%
2023/12/04	0.1	394.50	0	0.00	391.00	0.1	1,652	0.01%
2023/12/01	2.1	393.43	0	0.00	394.50	2.1	1,663	0.13%
2023/11/30	2.2	401.75	0	0.00	400.00	2.2	1,664	0.13%
2023/11/29	0	0.00	0.2	407.50	406.50	-0.2	1,662	-0.01%
2023/11/28	0.2	399.22	11	405.00	403.00	-10.8	1,630	-0.66%
2023/11/27	7.1	408.88	7.1	403.03	401.50	0	1,604	0.00%
2023/11/24	2	403.50	3	401.50	401.50	-1	1,579	-0.06%
2023/11/23	0.1	399.00	2.1	399.95	400.00	-2	1,582	-0.13%
2023/11/22	1	386.00	1	393.50	394.00	0	1,519	0.00%
2023/11/21	1	393.00	1	398.50	396.50	0	1,473	0.00%
2023/11/20	1	389.50	4	393.00	396.50	-3	1,436	-0.21%
2023/11/17	1	384.50	0	0.00	387.50	1	1,404	0.07%
2023/11/16	0	0.00	1	384.50	383.50	-1	1,399	-0.07%
2023/11/15	1	383.00	1	382.50	382.50	0	1,401	0.00%
2023/11/14	4	382.50	2	383.25	383.50	2	1,388	0.14%
2023/11/10	1	386.50	1	386.00	385.50	0	1,358	0.00%
2023/11/08	1	377.50	1	385.00	384.00	0	1,376	0.00%
2023/11/07	1	393.50	0	0.00	392.00	1	1,326	0.08%
2023/11/03	1	389.00	0	0.00	386.00	1	1,348	0.07%
2023/11/02	0	0.00	1	390.50	391.00	-1	1,371	-0.07%
2023/10/27	0	0.00	0	377.50	376.00	0	1,489	0.00%
2023/10/25	0.2	386.50	5	388.00	386.00	-4.8	1,493	-0.32%
2023/10/23	1	382.50	0	0.00	380.00	1	1,517	0.07%
2023/10/20	5	379.00	0	0.00	383.50	5	1,526	0.33%
2023/10/12	0	0.00	3	390.33	395.00	-3	1,585	-0.19%
2023/10/11	1	386.50	0	0.00	385.50	1	1,611	0.06%
2023/10/06	0	0.00	1	387.00	386.00	-1	1,618	-0.06%
2023/10/05	2	381.50	0	0.00	385.00	2	1,644	0.12%
2023/09/26	0	0.00	1	377.50	375.00	-1	2,019	-0.05%
2023/09/22	1	368.00	0	0.00	374.00	1	2,017	0.05%
2023/09/21	2	368.00	0	0.00	367.50	2	2,002	0.10%
2023/09/19	0	0.00	1	403.00	386.50	-1	1,967	-0.05%
2023/09/18	0	0.00	0.1	400.00	394.50	-0.1	1,956	-0.01%
2023/09/13	1.1	381.27	0	0.00	379.00	1.1	1,892	0.06%
2023/09/08	2	397.25	1	391.50	390.00	1	1,919	0.05%
2023/09/07	1	394.00	1	394.00	391.00	0	1,899	0.00%
2023/09/06	0	0.00	1.7	397.06	399.50	-1.7	1,905	-0.09%
2023/09/05	1	396.00	0	0.00	397.00	1	1,946	0.05%
2023/09/04	0	0.00	2	383.50	390.50	-2	1,942	-0.10%
2023/09/01	0.2	384.50	0	0.00	383.50	0.2	1,961	0.01%
2023/08/31	0.2	383.24	0	0.00	383.00	0.2	2,121	0.01%
2023/08/30	1	392.00	0	0.00	383.00	1	2,230	0.04%
2023/08/28	0	0.00	1	375.00	377.50	-1	2,288	-0.04%
2023/08/24	1	378.50	2	377.50	377.00	-1	2,383	-0.04%
2023/08/23	0	376.50	0	0.00	376.00	0	2,420	0.00%
2023/08/17	0	0.00	1	374.50	373.00	-1	2,426	-0.04%
2023/08/16	2	364.50	0	0.00	360.00	2	2,419	0.08%
2023/08/15	2	364.75	0	0.00	363.50	2	2,455	0.08%
2023/08/14	5	365.60	0	0.00	365.50	5	2,485	0.20%
2023/08/09	0	0.00	2	396.50	395.50	-2	2,530	-0.08%
2023/08/08	10	394.00	2	392.25	389.00	8	2,519	0.32%
2023/08/07	2	384.75	1	383.50	383.00	1	2,489	0.04%
2023/08/04	3	390.33	0	0.00	390.00	3	2,466	0.12%
2023/08/01	0.1	395.50	3	399.67	402.00	-2.9	2,387	-0.12%
2023/07/31	1	393.00	0	0.00	392.50	1	2,352	0.04%
2023/07/25	0.1	397.50	1	396.50	395.50	-0.9	2,339	-0.04%
2023/07/24	0.1	390.00	0	0.00	392.50	0.1	2,342	0.00%
2023/07/20	3.1	396.87	1	398.50	397.00	2.1	2,339	0.09%
2023/07/19	2	401.00	1	401.00	403.00	1	2,321	0.04%
2023/07/14	3.1	403.50	1	404.50	403.00	2.1	2,300	0.09%
2023/07/12	4	428.75	3.2	418.39	417.50	0.9	2,242	0.04%
2023/07/11	1	417.00	12	419.83	426.00	-11	2,216	-0.50%
2023/07/10	3.1	423.36	2	425.25	420.50	1.1	2,188	0.05%
2023/07/07	2.1	407.14	1	419.00	415.00	1.1	2,097	0.05%
2023/07/06	2	420.25	5.3	410.13	406.50	-3.3	2,017	-0.16%
2023/07/05	1.3	409.68	2	404.50	403.00	-0.7	1,904	-0.04%
2023/07/04	1	398.00	4	404.25	404.50	-3	1,877	-0.16%
2023/07/03	1	401.00	2.1	401.05	399.50	-1.1	1,871	-0.06%
2023/06/29	2	395.75	0	0.00	397.00	2	1,897	0.11%
2023/06/27	2	400.75	4	394.75	394.50	-2	1,916	-0.10%
2023/06/26	4	400.38	5	399.70	399.50	-1	1,925	-0.05%
2023/06/21	1	389.50	1	390.50	389.50	0	1,964	0.00%
2023/06/20	0	0.00	1	395.00	394.50	-1	1,976	-0.05%
2023/06/19	3.1	397.02	0	0.00	398.50	3.1	1,988	0.15%
2023/06/16	2	399.00	1	403.50	397.50	1	1,993	0.05%
2023/06/15	3	396.83	2.3	397.48	397.50	0.7	1,975	0.04%
2023/06/14	0	0.00	1	402.00	401.00	-1	1,967	-0.05%
2023/06/13	1	399.00	0	0.00	397.00	1	1,969	0.05%
2023/06/12	4	399.00	3	398.83	398.50	1	1,987	0.05%
2023/06/09	9	399.28	2.1	399.00	399.00	6.9	1,979	0.35%
2023/06/08	0	0.00	4	388.50	387.50	-4	1,948	-0.21%
2023/06/07	2	390.75	1.2	392.29	389.50	0.8	1,958	0.04%
2023/06/06	2.2	391.39	2	391.54	388.00	0.2	1,946	0.01%
2023/06/05	0.1	422.00	2.2	417.70	421.50	-2.1	1,844	-0.11%
2023/06/02	2	406.49	1	405.50	400.50	1	1,810	0.06%
2023/06/01	7	416.57	32.1	412.63	406.00	-25.1	1,913	-1.31%
2023/05/31	4	410.73	1	408.00	408.00	3	1,902	0.16%
2023/05/30	26	403.94	8.1	408.20	408.50	17.9	1,888	0.95%
2023/05/29	1	401.00	4	401.88	400.00	-3	1,833	-0.16%
2023/05/26	1	391.00	0	0.00	389.00	1	1,804	0.06%
2023/05/25	1	395.50	22	393.30	396.00	-21	1,827	-1.15%
2023/05/24	1	391.50	0	0.00	393.50	1	1,845	0.05%
2023/05/23	1	391.50	1.1	394.50	393.50	-0.1	1,897	-0.01%
2023/05/22	1.1	386.14	1	388.50	390.00	0.1	1,895	0.01%
2023/05/19	22.1	390.86	2.3	394.97	390.00	19.8	1,890	1.05%
2023/05/18	2	402.50	1	399.50	399.50	1	1,861	0.05%
2023/05/17	4	397.00	2	394.50	393.50	2	1,872	0.11%
2023/05/16	0.2	394.00	3.1	398.13	394.00	-2.9	1,903	-0.15%
2023/05/15	2	381.00	1	381.00	384.50	1	1,848	0.05%
2023/05/11	2	376.00	0	0.00	377.00	2	1,862	0.11%
2023/05/10	1	376.50	1	379.00	378.00	0	1,878	0.00%
2023/05/08	0	0.00	1	385.50	383.00	-1	1,887	-0.05%
2023/05/05	0	0.00	1	382.00	381.50	-1	1,897	-0.05%
2023/05/03	1	379.50	0	0.00	379.50	1	1,944	0.05%
2023/05/02	2	376.50	1	373.50	378.00	1	1,956	0.05%
2023/04/28	2	370.50	0	0.00	370.50	2	1,973	0.10%
2023/04/27	1	366.50	1	370.00	368.00	0	1,987	0.00%
2023/04/26	0	362.50	0.5	359.46	361.50	-0.5	1,996	-0.03%
2023/04/25	0	362.25	1	356.00	356.00	-1	2,046	-0.05%
2023/04/24	0	372.50	2	373.00	371.00	-2	2,037	-0.10%
2023/04/21	2	385.50	1	375.00	371.00	1	2,062	0.05%
2023/04/20	2	386.50	1	383.00	382.00	1	2,080	0.05%
2023/04/19	3.2	390.58	0	0.00	387.50	3.2	2,118	0.15%
2023/04/18	3.2	395.55	1	390.50	390.00	2.2	2,174	0.10%
2023/04/17	2	387.50	1	393.50	393.00	1	2,183	0.05%
2023/04/14	2.1	390.05	2	389.75	389.00	0.1	2,211	0.00%
2023/04/13	2.1	393.98	2	395.50	390.00	0.1	2,213	0.00%
2023/04/12	3	386.83	2	390.00	392.50	1	2,204	0.05%
2023/04/11	1.1	383.64	0	0.00	383.00	1.1	2,215	0.05%
2023/04/06	1.1	378.82	0	0.00	386.00	1.1	2,246	0.05%
2023/03/31	2.1	389.14	2	386.75	385.50	0.1	2,234	0.00%
2023/03/30	0	0.00	2	393.25	394.00	-2	2,210	-0.09%
2023/03/29	1	388.00	1	386.00	391.00	0	2,226	0.00%
2023/03/28	2	386.75	1	384.50	385.00	1	2,255	0.04%
2023/03/27	1.1	391.50	0.3	390.50	388.00	0.8	2,311	0.03%
2023/03/24	3.1	404.81	1	404.00	395.00	2.1	2,310	0.09%
2023/03/23	0.3	402.50	0.3	401.00	403.00	0	2,254	0.00%
2023/03/22	1	399.00	1	397.50	395.50	0	2,258	0.00%
2023/03/21	0	0.00	2.5	396.20	395.50	-2.5	2,256	-0.11%
2023/03/20	0.3	393.00	2	391.75	392.00	-1.7	2,265	-0.08%
2023/03/17	0.1	387.00	1	391.50	393.00	-0.9	2,298	-0.04%
2023/03/16	2.5	387.39	1	391.50	383.00	1.5	2,315	0.06%
2023/03/15	0	0.00	2	393.50	392.00	-2	2,336	-0.09%
2023/03/14	4	387.50	1	385.00	387.50	3	2,326	0.13%
2023/03/13	3	382.67	2	387.64	387.50	1	2,341	0.04%
2023/03/10	0	0.00	0.6	392.00	389.00	-0.6	2,342	-0.03%
2023/03/09	3	402.17	1.3	404.25	400.50	1.7	2,365	0.07%
2023/03/08	0	0.00	2.4	405.08	403.50	-2.4	2,406	-0.10%
2023/03/07	3.3	425.15	2	424.25	416.00	1.3	2,376	0.05%
2023/03/06	3	422.83	1.1	434.09	420.50	1.9	2,325	0.08%
2023/03/03	2.1	407.10	2.1	404.50	402.50	0	2,236	0.00%
2023/03/02	1.4	397.00	1	396.50	399.50	0.4	2,249	0.02%
2023/02/23	2.1	398.26	0	0.00	393.00	2.1	2,465	0.09%
2023/02/21	1	402.50	1	397.50	394.50	0	2,647	0.00%
2023/02/16	0	392.00	1	392.50	391.50	-1	2,863	-0.03%
2023/02/15	2	391.00	0	0.00	392.00	2	2,959	0.07%
2023/02/14	2	387.75	4.2	382.52	388.00	-2.2	2,976	-0.07%
2023/02/13	0.1	371.50	2	370.25	370.50	-1.9	2,951	-0.06%
2023/02/10	3	377.00	1	378.00	372.50	2	3,003	0.07%
2023/02/09	1	376.50	0	0.00	374.00	1	3,046	0.03%
2023/02/08	1	381.00	0.1	384.00	381.00	0.9	3,101	0.03%
2023/02/07	0	0.00	1	375.50	377.00	-1	3,120	-0.03%
2023/02/06	0.1	370.50	0	0.00	373.50	0.1	3,149	0.00%
2023/02/03	0	0.00	3	380.50	378.00	-3	3,189	-0.09%
2023/02/02	0	0.00	0.1	377.24	380.00	-0.1	3,248	0.00%
2023/02/01	1	368.00	20	370.15	374.00	-19	3,330	-0.57%
2023/01/31	0	0.00	0.1	365.50	365.50	-0.1	3,341	0.00%
2023/01/30	1	354.00	4	357.75	360.00	-3	3,372	-0.09%
2023/01/17	2	346.00	0	0.00	345.00	2	3,373	0.06%
2023/01/16	1	348.50	2	348.50	348.50	-1	3,383	-0.03%
2023/01/13	2.2	339.84	0	343.00	342.50	2.2	3,417	0.06%
2023/01/12	1.1	354.05	0	0.00	349.50	1.1	3,416	0.03%
2023/01/11	19	355.50	0	0.00	354.50	19	3,453	0.55%
2023/01/10	1	352.50	0.1	358.50	352.50	0.9	3,495	0.03%
2023/01/09	1	361.50	1	360.50	360.50	0	3,543	0.00%
2023/01/06	6.2	351.35	8	347.31	350.50	-1.8	3,579	-0.05%
2023/01/05	1	366.50	1.1	364.91	364.50	-0.1	3,575	0.00%
2023/01/04	1	363.00	21	355.81	360.00	-20	3,612	-0.55%
2023/01/03	1	337.00	1	346.00	349.00	0	3,617	0.00%
2022/12/30	4	342.13	0	0.00	335.50	4	3,666	0.11%
2022/12/29	1	340.00	4	337.25	343.50	-3	3,710	-0.08%
2022/12/28	21	352.98	0	0.00	346.00	21	3,750	0.56%
2022/12/27	1	369.00	1	367.00	368.50	0	3,772	0.00%
2022/12/23	0	0.00	2	359.00	364.00	-2	3,959	-0.05%
2022/12/21	1	365.00	0	0.00	366.00	1	4,201	0.02%
2022/12/20	1	376.50	0	0.00	367.00	1	4,226	0.02%
2022/12/19	0	0.00	1	375.00	376.00	-1	4,268	-0.02%
2022/12/16	2	375.50	2	372.25	372.00	0	4,244	0.00%
2022/12/15	1	384.50	1	384.50	384.50	0	4,252	0.00%
2022/12/14	5	380.20	3	382.17	383.50	2	4,272	0.05%
2022/12/13	1	373.50	2	374.50	371.50	-1	4,263	-0.02%
2022/12/12	1	375.00	0	0.00	374.00	1	4,279	0.02%
2022/12/09	0	0.00	2	370.50	366.50	-2	4,289	-0.05%
2022/12/08	1	379.50	1	375.50	375.00	0	4,302	0.00%
2022/12/07	0	0.00	1	383.00	383.00	-1	4,320	-0.02%
2022/12/06	3	398.67	4	396.13	394.50	-1	4,334	-0.02%
2022/12/05	1	409.00	1.1	403.17	402.00	-0.1	4,359	0.00%
2022/12/02	1	401.00	2	402.50	403.50	-1	4,529	-0.02%
2022/12/01	1	402.00	1	404.50	400.50	0	4,611	0.00%
2022/11/30	3	398.50	1	393.50	393.50	2	4,754	0.04%
2022/11/29	1	392.00	1	393.50	394.50	0	4,806	0.00%
2022/11/28	0	0.00	2	390.25	395.50	-2	4,914	-0.04%
2022/11/25	3	399.33	6.1	392.56	391.50	-3.1	5,037	-0.06%
2022/11/24	2.1	401.48	3	400.67	400.50	-1	5,143	-0.02%
2022/11/23	13	404.23	13	404.54	398.50	0	5,217	0.00%
2022/11/22	6.1	392.01	3	392.83	395.00	3.1	5,094	0.06%
2022/11/21	1	391.00	1	388.00	388.00	0	5,134	0.00%
2022/11/18	5	393.30	2	387.00	387.00	3	5,114	0.06%
2022/11/17	7	385.29	10.2	391.20	392.50	-3.2	5,053	-0.06%
2022/11/16	12	366.33	10	367.80	371.00	2	4,898	0.04%
2022/11/15	3	360.33	4	366.63	370.50	-1	4,830	-0.02%
2022/11/14	5	351.20	7	350.36	353.00	-2	4,741	-0.04%
2022/11/11	4	345.00	33.7	343.64	341.00	-29.7	4,703	-0.63%
2022/11/10	3	327.17	3.3	329.22	330.00	-0.3	4,640	-0.01%
2022/11/09	2	325.25	1	327.00	327.50	1	4,641	0.02%
2022/11/08	2	324.50	2	323.75	320.50	0	4,736	0.00%
2022/11/07	0	0.00	1	322.50	322.50	-1	4,727	-0.02%
2022/11/04	1	313.50	1	320.00	322.50	0	4,780	0.00%
2022/11/02	0	0.00	2	306.00	307.00	-2	4,823	-0.04%
2022/11/01	16	304.75	2	304.00	302.00	14	4,853	0.29%
2022/10/31	2	301.25	2	301.00	300.50	0	4,858	0.00%
2022/10/28	22	284.30	4	284.13	284.00	18	4,819	0.37%
2022/10/27	2	294.50	3	295.17	299.00	-1	4,754	-0.02%
2022/10/26	3	290.00	0	0.00	288.00	3	4,755	0.06%
2022/10/25	1	293.00	0.3	292.00	292.00	0.7	4,730	0.01%
2022/10/21	1	294.00	3	293.51	292.00	-2	4,874	-0.04%
2022/10/20	2.1	300.60	0	0.00	301.00	2.1	4,859	0.04%
2022/10/18	0	319.00	0	0.00	316.00	0	4,816	0.00%
2022/10/17	0.3	317.50	0	0.00	316.50	0.3	4,800	0.01%
2022/10/14	1	336.48	0	0.00	328.50	1	4,769	0.02%
2022/10/13	10	343.50	10	326.10	324.50	0	4,763	0.00%
2022/10/12	10	343.50	10	343.00	343.00	0	4,748	0.00%
2022/10/11	2	351.50	2	344.25	343.00	0	4,774	0.00%
2022/10/07	6.1	369.92	8	364.38	363.00	-1.9	4,848	-0.04%
2022/10/06	7	361.93	7	365.43	369.50	0	4,826	0.00%
2022/10/05	2	358.25	4.1	363.83	363.00	-2.1	4,806	-0.04%
2022/10/04	0	0.00	1	342.50	352.50	-1	4,766	-0.02%
2022/10/03	4.1	337.84	13	334.69	334.00	-8.9	4,749	-0.19%
2022/09/30	17	340.32	3	335.67	345.50	14	4,790	0.29%
2022/09/29	9	355.00	24	353.19	347.00	-15	4,738	-0.32%
2022/09/28	28	379.73	26	371.67	360.00	2	4,660	0.04%
2022/09/27	7	397.86	8	399.06	399.50	-1	4,596	-0.02%
2022/09/26	19	416.92	21.1	403.11	399.00	-2.1	4,564	-0.05%
2022/09/23	20	425.75	22.5	426.68	425.50	-2.5	4,521	-0.06%
2022/09/22	1	418.50	1	422.50	425.50	0	4,490	0.00%
2022/09/21	5	422.60	4	422.50	425.00	1	4,488	0.02%
2022/09/19	1	417.00	4.2	414.67	414.50	-3.2	4,464	-0.07%
2022/09/16	6	429.50	8	425.63	425.00	-2	4,449	-0.04%
2022/09/15	4	433.25	3	431.00	429.00	1	4,463	0.02%
2022/09/14	7	417.87	6	420.50	425.00	1	4,477	0.02%
2022/09/13	9.1	440.92	16	432.25	430.50	-6.9	4,437	-0.16%
2022/09/12	17.2	445.65	12	440.33	439.00	5.2	4,397	0.12%
2022/09/08	38	450.09	22	443.18	439.00	16	4,366	0.37%
2022/09/07	27	443.20	30	451.02	451.50	-3	4,188	-0.07%
2022/09/06	15	451.77	17	447.53	442.00	-2	4,099	-0.05%
2022/09/05	18	447.17	10	440.70	440.00	8	3,934	0.20%
2022/09/02	18	449.92	27	451.59	451.00	-9	3,830	-0.23%
2022/09/01	17	444.24	18	445.69	440.50	-1	3,708	-0.03%
2022/08/31	30.1	437.80	26.2	445.89	449.00	3.9	3,572	0.11%
2022/08/30	5	432.00	6.5	434.81	434.50	-1.5	3,433	-0.04%
2022/08/29	2	410.25	3	411.17	410.00	-1	3,315	-0.03%
2022/08/26	13	415.85	17	424.18	426.50	-4	3,317	-0.12%
2022/08/25	7	411.93	6	405.33	405.00	1	3,240	0.03%
2022/08/24	1	410.50	3	403.67	403.00	-2	3,243	-0.06%
2022/08/23	8	408.06	7	407.50	407.50	1	3,270	0.03%
2022/08/19	14	421.89	15	416.67	415.50	-1	3,282	-0.03%
2022/08/18	19	413.63	22	420.07	422.00	-3	3,260	-0.09%
2022/08/17	12	408.50	10	414.50	414.50	2	3,237	0.06%
2022/08/16	2	414.49	2	412.75	408.50	0	3,186	0.00%
2022/08/15	23	430.87	15	423.10	423.00	8	3,131	0.26%
2022/08/12	15	427.03	10	420.35	420.00	5	3,020	0.17%
2022/08/11	20	428.38	21.1	426.66	427.00	-1.1	2,985	-0.04%
2022/08/10	6	391.67	21	410.50	414.00	-15	2,884	-0.52%
2022/08/09	13	392.46	0	0.00	391.00	13	2,791	0.47%
2022/08/08	15	396.93	11	391.05	391.00	4	2,779	0.14%
2022/08/05	3	390.33	2	395.50	397.00	1	2,725	0.04%
2022/08/04	2	379.00	6	376.67	373.50	-4	2,684	-0.15%
2022/08/03	2	381.25	3	380.17	378.00	-1	2,660	-0.04%
2022/08/01	0	0.00	1	391.00	391.00	-1	2,626	-0.04%
2022/07/29	10	396.05	5	395.90	394.50	5	2,625	0.19%
2022/07/28	6	384.26	7	384.79	389.50	-1	2,563	-0.04%
2022/07/26	0	406.00	4	406.50	406.50	-4	2,408	-0.16%
2022/07/22	1	430.00	0	0.00	412.50	1	2,385	0.04%
2022/07/21	5	426.69	7	428.43	434.50	-2	2,349	-0.08%
2022/07/20	7	441.79	2	442.50	429.00	5	2,299	0.22%
2022/07/19	4	444.22	1	439.00	439.00	3	2,235	0.14%
2022/07/18	6	447.07	6	449.92	450.50	0	2,207	0.00%
2022/07/15	3	429.67	3	431.17	446.00	0	2,127	0.00%
2022/07/14	2	418.00	0	0.00	420.00	2	2,000	0.10%
2022/07/13	2	412.25	3.1	409.53	407.00	-1.1	1,953	-0.06%
2022/07/12	5	395.80	4	399.25	403.00	1	1,911	0.05%
2022/07/11	4	397.75	3	401.00	402.00	1	1,893	0.05%
2022/07/08	2	411.99	0	0.00	408.00	2	1,853	0.11%
2022/07/07	17	401.50	19	403.10	400.00	-2	1,756	-0.12%
2022/07/05	2	363.75	3	365.33	368.00	-1	1,628	-0.06%
2022/07/04	1	347.00	1	341.00	345.00	0	1,595	0.00%
2022/07/01	1	354.00	0	0.00	342.50	1	1,590	0.06%
2022/06/30	0	354.00	0	0.00	366.50	0	1,566	0.00%
2022/06/29	1	354.00	3	362.33	363.00	-2	1,553	-0.13%
2022/06/28	1	347.38	0	0.00	348.50	1	1,542	0.07%
2022/06/27	0	0.00	1	364.00	362.50	-1	1,559	-0.06%
2022/06/23	2	344.04	2	355.00	346.00	0	1,553	0.00%
2022/06/22	4.1	357.10	0	0.00	356.50	4.1	1,513	0.27%
2022/06/13	0	0.00	1	410.00	409.00	-1	1,409	-0.07%
2022/06/06	0	0.00	1	429.00	422.00	-1	1,385	-0.07%
2022/06/01	2	409.50	0	0.00	413.00	2	1,382	0.14%
2022/05/31	0	0.00	2	409.50	415.50	-2	1,361	-0.15%
2022/05/26	0	0.00	1	370.00	369.50	-1	1,288	-0.08%
2022/05/25	0	0.00	1	368.00	370.50	-1	1,288	-0.08%
2022/05/23	1	363.50	0	0.00	362.50	1	1,299	0.08%
2022/05/11	0	0.00	0	353.50	352.00	0	1,272	0.00%
2022/05/10	1	345.00	0	0.00	353.00	1	1,281	0.08%
2022/05/09	1	350.00	0	0.00	345.50	1	1,268	0.08%
2022/05/06	3	371.33	0	0.00	364.00	3	1,246	0.24%
2022/05/05	0	0.00	1	384.00	384.00	-1	1,236	-0.08%
2022/05/03	1.2	383.83	0	0.00	383.50	1.2	1,292	0.09%
2022/04/28	3.1	386.68	0.1	385.00	384.00	3	1,326	0.22%
2022/04/26	1	392.00	1	393.00	393.50	0	1,341	0.00%
2022/04/25	0	0.00	1	383.00	384.00	-1	1,386	-0.07%
2022/04/22	0	0.00	0	409.50	401.00	0	1,405	0.00%
2022/04/21	0	0.00	0.1	417.00	417.50	-0.1	1,460	-0.01%
2022/04/15	0	0.00	1	430.00	418.00	-1	1,573	-0.06%
2022/04/14	1	452.50	0	0.00	449.00	1	1,673	0.06%
2022/04/07	1	453.50	0	0.00	437.00	1	1,970	0.05%
2022/04/01	0	0.00	3	448.50	450.00	-3	1,974	-0.15%
2022/03/24	1	436.00	1	439.50	447.50	0	2,061	0.00%
2022/03/18	0	433.50	0	0.00	432.00	0	2,117	0.00%
2022/03/15	1	408.00	0	0.00	406.50	1	2,229	0.04%
2022/03/08	2	422.00	2.2	420.56	416.00	-0.2	2,454	-0.01%
2022/03/07	1	430.00	1	433.00	431.00	0	2,497	0.00%
2022/03/03	1	455.50	0	0.00	455.00	1	2,700	0.04%
2022/02/25	0	443.50	0	0.00	455.00	0	2,852	0.00%
2022/02/15	0	0.00	0.1	487.50	486.50	-0.1	3,485	0.00%
2022/02/14	0	473.00	0	0.00	476.00	0	3,492	0.00%
2022/02/10	0.1	488.50	0	0.00	484.00	0.1	3,520	0.00%
2022/02/09	0.1	490.00	0	0.00	494.00	0.1	3,514	0.00%
2022/02/08	0	484.00	0	0.00	485.00	0	3,530	0.00%
2022/01/26	2	475.50	2	471.50	470.00	0	3,567	0.00%
2022/01/25	1	480.50	1	475.50	473.50	0	3,635	0.00%
2022/01/21	0.1	473.00	0	0.00	467.00	0.1	3,609	0.00%
2022/01/18	5	496.80	3	487.00	487.00	2	3,766	0.05%
2022/01/17	2	494.50	1.3	494.85	496.00	0.7	3,733	0.02%
2022/01/14	3.1	495.15	2	499.25	500.00	1.1	3,714	0.03%
2022/01/12	1	554.73	0	0.00	540.00	1	3,662	0.03%
2022/01/11	0	552.00	0	0.00	549.00	0	3,663	0.00%
2022/01/10	0	555.00	0	0.00	560.00	0	3,648	0.00%
2022/01/07	3.1	561.16	4	557.75	542.00	-0.9	3,628	-0.02%
2022/01/06	2	568.00	2	574.49	584.00	0	3,520	0.00%
2022/01/05	3	573.99	4	571.40	572.00	-1	3,458	-0.03%
2022/01/04	0	0.00	15.1	555.97	559.00	-15.1	3,404	-0.44%
2022/01/03	1	542.00	1	546.00	548.00	0	3,414	0.00%
2021/12/28	0	0.00	0	537.00	538.00	0	3,458	0.00%
2021/12/27	1	540.00	0	0.00	539.00	1	3,509	0.03%
2021/12/24	0	0.00	1	552.00	545.00	-1	3,558	-0.03%
2021/12/23	2.1	548.81	1	554.00	544.00	1.1	3,564	0.03%
2021/12/22	3	551.72	2	549.00	544.00	1	3,621	0.03%
2021/12/21	1	529.00	3.1	551.86	556.00	-2.1	3,610	-0.06%
2021/12/17	0.1	527.00	0	0.00	529.00	0.1	3,565	0.00%
2021/12/13	1.1	554.05	1	558.00	551.00	0.1	3,634	0.00%
2021/12/10	4	543.00	3	545.00	545.00	1	3,659	0.03%
2021/12/09	1	543.01	3.5	554.41	557.00	-2.5	3,635	-0.07%
2021/12/08	0	524.00	1.1	539.00	539.00	-1.1	3,561	-0.03%
2021/12/07	0	0.00	0.1	518.00	520.00	-0.1	3,513	0.00%
2021/12/06	0.2	509.50	0	0.00	511.00	0.2	3,505	0.01%
2021/12/03	0	514.00	5	516.00	512.00	-5	3,538	-0.14%
2021/12/02	5.3	530.96	0	0.00	517.00	5.3	3,544	0.15%
2021/12/01	1	544.01	2	546.51	557.00	-1	3,534	-0.03%
2021/11/30	2.1	548.14	3	556.33	548.00	-0.9	3,521	-0.03%
2021/11/29	1.2	528.08	6	527.67	536.00	-4.8	3,468	-0.14%
2021/11/26	0.1	507.87	1.1	509.09	501.00	-1	3,450	-0.03%
2021/11/25	2.1	525.95	1	525.00	520.00	1.1	3,382	0.03%
2021/11/24	1	519.86	2	521.00	518.00	-1	3,344	-0.03%
2021/11/23	5.1	523.90	1	526.00	514.00	4.1	3,305	0.12%
2021/11/22	4	520.50	4.1	517.83	530.00	-0.1	3,247	0.00%
2021/11/19	0	0.00	0.2	490.00	495.00	-0.2	3,109	-0.01%
2021/11/18	0	0.00	2.1	485.78	490.00	-2.1	3,002	-0.07%
2021/11/17	0	462.75	0	0.00	464.00	0	2,894	0.00%
2021/11/16	0.1	459.50	1	466.00	466.00	-0.9	2,881	-0.03%
2021/11/15	3	452.33	3	459.17	455.50	0	2,862	0.00%
2021/11/12	0.1	443.75	5.1	441.52	448.00	-5	2,833	-0.18%
2021/11/11	3.1	421.61	3	421.50	418.50	0.1	2,747	0.00%
2021/11/10	2	432.00	0	0.00	429.50	2	2,767	0.07%
2021/11/09	1	418.50	1	421.00	420.50	0	2,768	0.00%
2021/11/08	0	0.00	0.1	424.00	419.00	-0.1	2,850	0.00%
2021/11/05	1	422.00	4	423.88	421.50	-3	2,861	-0.10%
2021/11/04	2.1	421.29	1	428.50	416.50	1.1	2,873	0.04%
2021/11/03	4	427.75	1	435.50	426.00	3	2,861	0.10%
2021/11/02	1	436.04	3	444.20	434.00	-2	2,841	-0.07%
2021/11/01	0	434.00	0	0.00	444.50	0	2,769	0.00%
2021/10/29	2	438.50	0	0.00	427.50	2	2,741	0.07%
2021/10/28	5	433.50	2	427.50	427.00	3	2,712	0.11%
2021/10/27	4.2	429.53	1	431.50	440.00	3.2	2,667	0.12%
2021/10/26	0	0.00	2	405.00	420.00	-2	2,587	-0.08%
2021/10/25	1	390.50	0	0.00	393.00	1	2,500	0.04%
2021/10/19	0	0.00	2	395.50	399.00	-2	2,515	-0.08%
2021/10/18	1	389.50	1	383.00	381.50	0	2,508	0.00%
2021/10/14	2	380.75	0	0.00	384.50	2	2,529	0.08%
2021/10/13	2	384.25	1	381.00	380.50	1	2,536	0.04%
2021/10/12	3	375.50	3	393.33	392.00	0	2,520	0.00%
2021/10/08	6	399.83	0	0.00	386.00	6	2,490	0.24%
2021/10/07	1	406.00	2	411.50	413.00	-1	2,439	-0.04%
2021/10/06	0	0.00	1	400.00	398.00	-1	2,436	-0.04%
2021/10/05	1	382.50	1	386.50	389.00	0	2,429	0.00%
2021/10/04	1	386.00	0	0.00	383.00	1	2,471	0.04%
2021/10/01	3	391.83	0	0.00	387.50	3	2,506	0.12%
2021/09/29	1	407.50	1	407.00	404.50	0	2,493	0.00%
2021/09/27	1	457.00	2	455.50	454.00	-1	2,539	-0.04%
2021/09/24	2	457.75	2	457.75	454.00	0	2,564	0.00%
2021/09/23	2	451.50	2	449.50	446.50	0	2,583	0.00%
2021/09/22	1	444.00	1	453.00	452.50	0	2,616	0.00%
2021/09/17	2	456.00	1	458.50	464.50	1	2,630	0.04%
2021/09/16	3	457.17	0	0.00	450.00	3	2,773	0.11%
2021/09/15	4	468.00	1	478.00	460.00	3	2,780	0.11%
2021/09/10	2	501.00	1	504.00	504.00	1	2,808	0.04%
2021/09/08	4	510.00	1	524.00	498.50	3	2,832	0.11%
2021/09/07	1	539.00	2	521.00	523.00	-1	2,797	-0.04%
2021/09/06	2.1	531.67	2	535.00	524.00	0.1	2,768	0.00%
2021/09/03	1	530.00	0	0.00	526.00	1	2,718	0.04%
2021/09/02	0	532.00	1	535.00	516.00	-1	2,713	-0.04%
2021/09/01	1	509.00	1.1	514.14	518.00	-0.1	2,674	0.00%
2021/08/30	0	0.00	1	476.00	476.00	-1	2,700	-0.04%
2021/08/27	1	481.00	1.1	475.09	476.00	-0.1	2,725	0.00%
2021/08/26	1.2	472.17	0	0.00	468.50	1.2	2,755	0.04%
2021/08/24	0	0.00	1	495.00	487.00	-1	2,862	-0.03%
2021/08/23	0	0.00	1	476.00	482.50	-1	2,880	-0.03%
2021/08/20	2	465.00	1	464.00	467.00	1	2,895	0.03%
2021/08/17	0.1	477.50	0	0.00	471.00	0.1	2,958	0.00%
2021/08/16	1	493.00	2	496.22	481.00	-1	3,019	-0.03%
2021/08/13	1	499.50	0	0.00	504.00	1	3,009	0.03%
2021/08/12	1	508.00	1.5	504.14	511.00	-0.5	3,027	-0.01%
2021/08/10	4	512.50	0	0.00	503.00	4	3,012	0.13%
2021/08/06	1	521.00	1	520.00	523.00	0	3,104	0.00%
2021/08/04	0	0.00	1	525.00	526.00	-1	3,227	-0.03%
2021/08/02	1	522.00	1	522.00	526.00	0	3,315	0.00%
2021/07/28	0	0.00	1	537.00	528.00	-1	3,444	-0.03%
2021/07/27	2	563.00	0	0.00	553.00	2	3,497	0.06%
2021/07/26	1	565.00	2	568.50	564.00	-1	3,555	-0.03%
2021/07/23	0	0.00	1	563.00	561.00	-1	3,647	-0.03%
2021/07/22	0	0.00	31	553.77	562.00	-31	3,753	-0.83%
2021/07/20	0.1	547.00	1	562.00	543.00	-1	3,916	-0.02%
2021/07/19	3	568.67	0	0.00	568.00	3	3,916	0.08%
2021/07/16	1	570.00	2	577.00	578.00	-1	3,927	-0.03%
2021/07/14	0	0.00	1.5	563.67	563.00	-1.5	3,947	-0.04%
2021/07/13	2	576.00	1	577.05	564.00	1	3,982	0.02%
2021/07/12	2	573.00	0	0.00	568.00	2	4,169	0.05%
2021/07/09	2	586.00	1	573.00	570.00	1	4,325	0.02%
2021/07/08	6	614.33	9	617.11	600.00	-3	4,275	-0.07%
2021/07/07	9	595.78	1	598.00	598.00	8	4,193	0.19%
2021/07/06	3	592.34	2	601.50	590.00	1	4,171	0.02%
2021/07/05	25	599.40	3	598.33	598.00	22	4,158	0.53%
2021/07/02	1	566.00	2	574.99	583.00	-1	4,079	-0.02%
2021/07/01	2	559.00	1	558.91	550.00	1	4,034	0.02%
2021/06/29	4	581.75	0	587.00	572.00	4	3,991	0.10%
2021/06/28	2	580.01	1	578.00	582.00	1	3,963	0.03%
2021/06/25	1.2	575.51	3	583.34	588.00	-1.8	3,942	-0.05%
2021/06/24	1	545.00	1	546.00	546.00	0	3,807	0.00%
2021/06/23	0	0.00	0	525.00	528.00	0	3,744	0.00%
2021/06/22	2	517.50	0	0.00	512.00	2	3,715	0.05%
2021/06/21	0	515.00	0	0.00	522.00	0	3,696	0.00%
2021/06/18	0	0.00	0.2	525.58	520.00	-0.2	3,660	-0.01%
2021/06/17	1	523.00	4	527.25	527.00	-3	3,644	-0.08%
2021/06/16	0	0.00	0	509.00	506.00	0	3,617	0.00%
2021/06/11	1	520.00	3	515.67	514.00	-2	3,603	-0.06%
2021/06/10	0	0.00	2	520.50	520.00	-2	3,583	-0.06%
2021/06/08	1	512.00	2	507.00	513.00	-1	3,537	-0.03%
2021/06/07	2	495.00	7	492.79	497.00	-5	3,468	-0.14%
2021/06/04	1	491.00	0	0.00	492.50	1	3,465	0.03%
2021/06/03	3	490.00	1	494.00	488.50	2	3,490	0.06%
2021/06/02	3	492.67	6.1	494.16	493.00	-3.1	3,465	-0.09%
2021/06/01	0	0.00	0	484.00	486.00	0	3,435	0.00%
2021/05/31	0	455.00	0	0.00	467.00	0	3,376	0.00%
2021/05/28	0	462.50	4	459.75	458.00	-4	3,384	-0.12%
2021/05/27	2	459.52	1	463.00	460.50	1	3,390	0.03%
2021/05/25	0	459.25	1	464.00	455.00	-1	3,388	-0.03%
2021/05/24	1	441.00	2	444.75	442.50	-1	3,371	-0.03%
2021/05/21	1	416.00	2	415.75	413.50	-1	3,308	-0.03%
2021/05/20	2	411.25	1.1	409.53	403.50	0.9	3,343	0.03%
2021/05/18	4	388.75	3	393.50	397.50	1	3,424	0.03%
2021/05/17	0	390.25	2	390.25	369.00	-2	3,416	-0.06%
2021/05/14	2	422.20	1	419.00	409.50	1	3,420	0.03%
2021/05/12	1	397.50	1	403.00	410.00	0	3,509	0.00%
2021/05/11	1	432.00	2	450.00	441.50	-1	3,460	-0.03%
2021/05/10	1	481.50	1	489.50	480.00	0	3,436	0.00%
2021/05/06	1	476.00	0	0.00	474.50	1	3,464	0.03%
2021/05/05	4	485.00	0	0.00	477.00	4	3,451	0.12%
2021/05/04	3	495.00	3	506.67	497.00	0	3,442	0.00%
2021/05/03	2	519.50	1	510.00	510.00	1	3,473	0.03%
2021/04/29	1	555.00	1	564.00	550.00	0	3,543	0.00%
2021/04/28	2	550.50	6	549.67	551.00	-4	3,500	-0.11%
2021/04/27	0.1	529.00	1	538.00	529.00	-0.9	3,428	-0.03%
2021/04/26	2	526.50	7	528.15	533.00	-5	3,445	-0.15%
2021/04/23	1	488.50	0	0.00	503.00	1	3,376	0.03%
2021/04/22	3	488.50	1	499.00	483.00	2	3,441	0.06%
2021/04/21	3	500.50	2	499.50	490.00	1	3,461	0.03%
2021/04/20	3	517.33	1	525.00	511.00	2	3,465	0.06%
2021/04/19	2	520.50	1.1	530.11	515.00	0.9	3,530	0.03%
2021/04/16	5.1	524.22	4	531.00	520.00	1.1	3,617	0.03%
2021/04/15	3	504.00	14.3	519.01	525.00	-11.3	3,527	-0.32%
2021/04/14	1	483.50	1.1	479.91	477.50	-0.1	3,408	0.00%
2021/04/12	2	480.25	1.1	480.00	477.00	0.9	3,498	0.03%
2021/04/09	1	480.00	3	475.33	479.50	-2	3,529	-0.06%
2021/04/08	2	478.00	3	478.00	478.50	-1	3,553	-0.03%
2021/04/07	1.1	470.18	1	476.00	470.00	0.1	3,550	0.00%
2021/04/06	0.1	479.00	1	471.50	473.00	-0.9	3,566	-0.03%
2021/04/01	0	0.00	1	481.00	480.00	-1	3,569	-0.03%
2021/03/31	1.1	484.68	5	485.00	484.00	-3.9	3,573	-0.11%
2021/03/30	7	491.79	0	0.00	489.00	7	3,573	0.20%
2021/03/29	3	482.33	1	477.10	481.00	2	3,566	0.06%
2021/03/26	1.1	466.18	0	0.00	467.50	1.1	3,575	0.03%
2021/03/24	0	0.00	0	465.50	470.50	0	3,682	0.00%
2021/03/18	0	0.00	2	484.00	479.00	-2	3,852	-0.05%
2021/03/17	3.1	478.11	5	482.90	480.50	-2	3,930	-0.05%
2021/03/12	7.1	484.06	3	483.00	483.00	4.1	4,019	0.10%
2021/03/11	0	0.00	1	486.00	487.50	-1	4,077	-0.02%
2021/03/10	1	484.00	0	0.00	485.00	1	4,117	0.02%
2021/03/09	0	0.00	2	490.00	491.50	-2	4,166	-0.05%
2021/03/05	0.2	488.23	0	0.00	483.00	0.2	4,272	0.01%
2021/03/04	2	494.50	2	484.75	487.50	0	4,400	0.00%
2021/03/03	1	499.00	0	0.00	498.50	1	4,661	0.02%
2021/03/02	1	494.00	0	0.00	483.00	1	4,671	0.02%
2021/02/26	1.2	495.20	0	0.00	494.00	1.2	4,696	0.02%
2021/02/25	2	501.25	0	0.00	506.00	2	4,756	0.04%
2021/02/24	2	505.50	1	517.00	496.00	1	4,786	0.02%
2021/02/23	0.2	513.00	0	0.00	512.00	0.2	4,781	0.00%
2021/02/22	1	514.00	1	525.00	514.00	0	4,818	0.00%
2021/02/19	4	517.75	1.2	512.50	510.00	2.8	4,871	0.06%
2021/02/18	0	0.00	1	488.00	496.50	-1	4,805	-0.02%
2021/02/17	0	0.00	1	472.00	482.00	-1	4,817	-0.02%
2021/02/05	1.2	483.42	3	485.17	477.00	-1.8	4,874	-0.04%
2021/02/04	0	0.00	2	500.00	497.50	-2	4,900	-0.04%
2021/02/03	6	516.17	4	520.48	503.00	2	4,883	0.04%
2021/02/02	0	494.00	0	0.00	491.00	0	4,799	0.00%
2021/02/01	2	489.50	1	481.00	491.50	1	4,868	0.02%
2021/01/26	0	0.00	1	497.00	482.00	-1	4,894	-0.02%
2021/01/25	1	497.00	1	506.00	490.00	0	4,905	0.00%
2021/01/22	3	488.17	3	481.83	493.00	0	4,857	0.00%
2021/01/21	1	450.00	2	456.96	454.50	-1	4,766	-0.02%
2021/01/20	2	454.89	1.1	457.86	452.00	1	4,759	0.02%
2021/01/19	4	476.74	3	476.50	471.00	1	4,749	0.02%
2021/01/18	0	0.00	1	455.50	462.00	-1	4,773	-0.02%
2021/01/15	1	471.00	0	0.00	468.00	1	4,790	0.02%
2021/01/14	2	491.02	0.1	494.00	492.00	2	4,791	0.04%
2021/01/13	8.1	497.97	9	501.61	502.00	-1	4,790	-0.02%
2021/01/12	3	494.17	3	499.00	489.00	0	4,789	0.00%
2021/01/11	7.1	497.75	5	504.10	490.00	2.1	4,786	0.04%
2021/01/08	5.1	523.63	4	523.75	518.00	1.1	4,753	0.02%
2021/01/07	1	538.00	2.2	538.82	539.00	-1.2	4,672	-0.03%
2021/01/06	6	561.67	2	557.00	550.00	4	4,659	0.09%
2021/01/05	2	574.00	0	0.00	574.00	2	4,653	0.04%
2021/01/04	1	567.00	3	575.00	571.00	-2	4,791	-0.04%
2020/12/31	2	569.00	0	0.00	567.00	2	4,877	0.04%
2020/12/29	3	563.33	1	566.00	562.00	2	4,904	0.04%
2020/12/28	0	0.00	1	568.00	571.00	-1	4,930	-0.02%
2020/12/25	4	566.00	1	562.00	569.00	3	4,955	0.06%
2020/12/24	0.2	576.00	0	0.00	564.00	0.2	4,982	0.00%
2020/12/23	0	0.00	2	567.00	568.00	-2	5,008	-0.04%
2020/12/21	4	584.00	1	587.00	582.00	3	5,123	0.06%
2020/12/18	0	0.00	5.1	579.82	579.00	-5.1	5,128	-0.10%
2020/12/17	3	560.00	0	0.00	562.00	3	5,119	0.06%
2020/12/16	4	571.00	0	0.00	567.00	4	5,197	0.08%
2020/12/15	1	560.00	0	0.00	560.00	1	5,206	0.02%
2020/12/14	1	596.00	1.9	590.65	584.00	-0.9	5,224	-0.02%
2020/12/10	0	0.00	1	612.00	611.00	-1	5,279	-0.02%
2020/12/08	2	620.50	3	624.33	618.00	-1	5,412	-0.02%
2020/12/07	2	616.00	3	626.00	613.00	-1	5,427	-0.02%
2020/12/03	2	649.00	1	633.00	637.00	1	5,489	0.02%
2020/12/02	2	637.00	1	643.00	633.00	1	5,511	0.02%
2020/12/01	4	640.75	3	645.90	641.00	1	5,553	0.02%
2020/11/30	3.1	649.97	3	653.67	636.00	0.1	5,534	0.00%
2020/11/27	4	632.02	4.2	633.76	663.00	-0.2	5,516	0.00%
2020/11/26	2	605.50	2	610.50	615.00	0	5,365	0.00%
2020/11/25	1	597.00	4	605.00	595.00	-3	5,445	-0.06%
2020/11/24	1	602.00	5	606.00	601.00	-4	5,497	-0.07%
2020/11/23	1	596.00	1	603.00	592.00	0	5,478	0.00%
2020/11/20	8	595.75	1	594.00	593.00	7	5,466	0.13%
2020/11/19	2	607.00	1	611.00	603.00	1	5,497	0.02%
2020/11/18	1	609.00	3	598.00	609.00	-2	5,527	-0.04%
2020/11/17	3	593.67	3.2	598.79	590.00	-0.2	5,517	0.00%
2020/11/16	3	595.00	3	593.67	589.00	0	5,637	0.00%
2020/11/13	5	584.60	6	590.00	591.00	-1	5,691	-0.02%
2020/11/12	4	584.25	10	582.20	583.00	-6	5,756	-0.10%
2020/11/11	1	575.06	0	0.00	578.00	1	5,725	0.02%
2020/11/10	3	589.33	0	0.00	579.00	3	5,836	0.05%
2020/11/09	5	586.20	5	592.60	598.00	0	5,814	0.00%
2020/11/06	4	575.50	2	570.00	569.00	2	5,792	0.03%
2020/11/04	1	572.00	3	575.00	577.00	-2	5,941	-0.03%
2020/11/03	1	564.00	1	562.00	565.00	0	6,090	0.00%
2020/10/30	4	569.00	4	568.25	561.00	0	6,202	0.00%
2020/10/29	3	572.67	2	572.00	581.00	1	6,258	0.02%
2020/10/28	0	0.00	1	586.00	586.00	-1	6,293	-0.02%
2020/10/27	7	588.00	9	590.11	594.00	-2	6,374	-0.03%
2020/10/26	2	597.00	0	0.00	585.00	2	6,457	0.03%
2020/10/23	12	584.34	13	584.23	587.00	-1	6,507	-0.02%
2020/10/22	4	564.25	4	567.00	575.00	0	6,670	0.00%
2020/10/21	1	555.00	1	555.00	555.00	0	6,800	0.00%
2020/10/20	1	542.00	1	545.00	550.00	0	6,999	0.00%
2020/10/19	0	0.00	1	546.00	551.00	-1	7,198	-0.01%
2020/10/16	3	554.67	0	0.00	535.00	3	7,283	0.04%
2020/10/14	2	571.50	2	576.50	568.00	0	7,306	0.00%
2020/10/13	2	568.50	4	567.50	569.00	-2	7,319	-0.03%
2020/10/12	3	575.67	1	574.00	569.00	2	7,342	0.03%
2020/10/08	6	612.67	9	618.44	606.00	-3	7,296	-0.04%
2020/10/07	2	591.00	5	596.00	599.00	-3	7,291	-0.04%
2020/10/06	7	591.00	7	596.00	590.00	0	7,370	0.00%
2020/10/05	4	589.00	8	592.00	586.00	-4	7,537	-0.05%
2020/09/30	6	582.17	0	0.00	586.00	6	7,649	0.08%
2020/09/29	1	588.00	9	586.56	586.00	-8	7,868	-0.10%
2020/09/28	10	581.80	3	585.00	581.00	7	7,979	0.09%
2020/09/25	5	585.60	7	565.14	579.00	-2	8,058	-0.02%
2020/09/24	4	596.25	4	595.75	584.00	0	8,127	0.00%
2020/09/23	7	613.00	3	613.67	610.00	4	8,220	0.05%
2020/09/22	6	609.67	4	607.00	611.00	2	8,420	0.02%
2020/09/21	1	626.00	7	619.71	615.00	-6	8,551	-0.07%
2020/09/18	0.1	608.00	23	607.09	608.00	-23	8,617	-0.27%
2020/09/17	6	610.50	0	0.00	598.00	6	8,841	0.07%
2020/09/16	11	609.64	16	611.38	613.00	-5	8,885	-0.06%
2020/09/15	7	594.57	2	594.00	591.00	5	8,933	0.06%
2020/09/14	15	595.73	4	592.00	597.00	11	9,134	0.12%
2020/09/11	0	0.00	3	576.33	585.00	-3	9,156	-0.03%
2020/09/10	3	572.67	0	0.00	566.00	3	9,256	0.03%
2020/09/09	1	570.00	1	576.00	576.00	0	9,527	0.00%
2020/09/08	5	585.80	5	590.60	581.00	0	9,557	0.00%
2020/09/07	6	581.67	8	578.38	571.00	-2	9,562	-0.02%
2020/09/04	5	587.65	2	590.00	592.00	3	9,598	0.03%
2020/09/03	4	615.75	3	625.67	609.00	1	9,594	0.01%
2020/09/02	4	611.75	4	617.00	620.00	0	9,637	0.00%
2020/09/01	5	581.00	5	582.80	598.00	0	9,674	0.00%
2020/08/31	3	599.00	1	598.00	572.00	2	9,660	0.02%
2020/08/28	5	617.00	0	0.00	601.00	5	9,672	0.05%
2020/08/27	2	635.00	2	636.00	634.00	0	9,861	0.00%
2020/08/26	4	629.50	2	627.00	626.00	2	10,059	0.02%
2020/08/25	7	629.86	6	632.50	634.00	1	10,124	0.01%
2020/08/24	4	611.75	4	619.75	629.00	0	10,108	0.00%
2020/08/20	24	615.63	25	588.12	593.00	-1	10,083	-0.01%
2020/08/19	3	637.00	30	632.80	640.00	-27	9,977	-0.27%
2020/08/18	32	646.13	4	628.25	617.00	28	9,929	0.28%
2020/08/17	8	668.13	8	666.13	665.00	0	9,841	0.00%
2020/08/14	5	665.20	33	660.76	677.00	-28	9,837	-0.28%
2020/08/13	2	649.50	2	663.00	650.00	0	9,788	0.00%
2020/08/12	3	650.33	2	656.00	656.00	1	9,829	0.01%
2020/08/11	16	663.31	0	0.00	652.00	16	9,880	0.16%
2020/08/10	9	672.11	4	664.75	662.00	5	9,942	0.05%
2020/08/07	1	642.31	21	679.57	661.00	-20	9,921	-0.20%
2020/08/06	32	684.94	20	700.00	682.00	12	9,839	0.12%
2020/08/05	0	0.00	3	690.00	686.00	-3	9,838	-0.03%
2020/08/04	6	687.35	24	684.79	693.00	-18	9,891	-0.18%
2020/08/03	10	675.90	4	670.25	667.00	6	9,925	0.06%
2020/07/31	4	669.00	3	669.67	678.00	1	9,994	0.01%
2020/07/30	16	677.06	15	666.20	668.00	1	9,963	0.01%
2020/07/29	9	667.67	5	671.00	679.00	4	9,928	0.04%
2020/07/28	33	681.97	9	683.89	667.00	24	9,888	0.24%
2020/07/27	8	651.88	10.1	650.73	669.00	-2.1	9,824	-0.02%
2020/07/24	8.1	662.33	4	646.25	630.00	4.1	9,696	0.04%
2020/07/23	5	693.20	1	706.00	679.00	4	9,550	0.04%
2020/07/22	4.1	747.29	4	768.50	715.00	0.1	9,418	0.00%
2020/07/21	3	772.00	1	779.00	779.00	2	9,337	0.02%
2020/07/20	2	735.50	3	737.67	740.00	-1	9,347	-0.01%
2020/07/17	1	758.00	2	748.00	725.00	-1	9,421	-0.01%
2020/07/16	3	757.67	3	761.98	760.00	0	9,509	0.00%
2020/07/15	7	787.29	7	783.00	756.00	0	9,495	0.00%
2020/07/14	6	782.83	5	784.20	781.00	1	9,549	0.01%
2020/07/13	9	794.44	8	790.50	777.00	1	9,517	0.01%
2020/07/10	10	792.60	13	779.31	773.00	-3	9,473	-0.03%
2020/07/09	12	820.00	6	820.50	818.00	6	9,323	0.06%
2020/07/08	7	792.43	8	792.50	804.00	-1	9,208	-0.01%
2020/07/07	2	774.00	1	771.00	761.00	1	9,005	0.01%
2020/07/06	3	747.33	2	758.00	760.00	1	9,093	0.01%
2020/07/03	3	750.33	4	756.75	741.00	-1	9,133	-0.01%
2020/07/02	4	753.00	4	752.25	753.00	0	9,191	0.00%
2020/07/01	3	722.67	4	737.75	733.00	-1	9,239	-0.01%
2020/06/30	2	696.00	3	689.33	700.00	-1	9,140	-0.01%
2020/06/29	9	679.22	6	676.17	677.00	3	9,160	0.03%
2020/06/24	2	672.26	4	679.75	690.00	-2	9,175	-0.02%
2020/06/23	28	637.46	27	643.52	639.00	1	9,166	0.01%
2020/06/22	8	635.75	12	647.17	630.00	-4	9,280	-0.04%
2020/06/19	17	636.71	13	638.08	627.00	4	9,347	0.04%
2020/06/18	26	611.23	31	618.90	620.00	-5	9,180	-0.05%
2020/06/17	35	622.46	29	610.10	612.00	6	9,294	0.06%
2020/06/16	12	606.08	21	614.14	627.00	-9	9,253	-0.10%
2020/06/15	8	580.25	8	582.75	570.00	0	9,157	0.00%
2020/06/12	6	569.83	7	560.00	583.00	-1	9,291	-0.01%
2020/06/11	2	589.00	15	588.13	572.00	-13	9,417	-0.14%
2020/06/10	1	582.00	5	582.40	590.00	-4	9,442	-0.04%
2020/06/09	11	581.45	7	576.29	575.00	4	9,519	0.04%
2020/06/08	17	579.47	16	582.00	578.00	1	9,576	0.01%
2020/06/05	3	564.00	3	569.00	569.00	0	9,508	0.00%
2020/06/04	2	559.00	3	567.00	561.00	-1	9,544	-0.01%
2020/06/03	36	569.22	16	571.56	566.00	20	9,544	0.21%
2020/06/02	8	523.25	10	520.90	553.00	-2	9,336	-0.02%
2020/06/01	0	0.00	3	498.00	503.00	-3	9,186	-0.03%
2020/05/29	1	476.00	0	0.00	482.50	1	9,197	0.01%
2020/05/28	2	489.75	2	483.25	481.00	0	9,267	0.00%
2020/05/27	0	0.00	1	477.00	477.00	-1	9,336	-0.01%
2020/05/25	0	0.00	2	471.50	479.00	-2	9,547	-0.02%
2020/05/22	3	477.33	2	473.00	475.00	1	9,620	0.01%
2020/05/21	3	495.67	4	494.75	486.50	-1	9,608	-0.01%
2020/05/20	7	482.86	6	485.00	490.00	1	9,650	0.01%
2020/05/19	3	477.83	2	477.50	475.50	1	9,728	0.01%
2020/05/18	3	486.33	3	475.83	464.50	0	9,709	0.00%
2020/05/15	9	502.89	5	500.60	493.00	4	9,652	0.04%
2020/05/14	9	502.28	10	504.90	498.50	-1	9,603	-0.01%
2020/05/13	2	499.50	3	497.67	504.00	-1	9,530	-0.01%
2020/05/12	4	506.00	2	509.00	500.00	2	9,510	0.02%
2020/05/11	5	499.00	7	498.79	508.00	-2	9,533	-0.02%
2020/05/08	10	495.50	9	492.33	490.00	1	9,472	0.01%
2020/05/07	19	484.42	17	483.82	485.50	2	9,440	0.02%
2020/05/06	3	468.83	3	471.33	467.00	0	9,392	0.00%
2020/05/05	0	0.00	3	478.00	465.00	-3	9,437	-0.03%
2020/05/04	4	470.13	2	468.75	471.50	2	9,433	0.02%
2020/04/30	11	478.59	8	481.31	485.50	3	9,440	0.03%
2020/04/29	4	456.88	5	460.00	458.00	-1	9,384	-0.01%
2020/04/28	5	448.50	3	453.33	448.50	2	9,394	0.02%
2020/04/27	1	441.00	7	442.93	452.00	-6	9,447	-0.06%
2020/04/24	3	433.00	4	432.63	431.00	-1	9,442	-0.01%
2020/04/23	11	442.45	5	447.80	440.50	6	9,435	0.06%
2020/04/22	10	440.20	9	440.00	444.00	1	9,413	0.01%
2020/04/21	6	449.33	5	444.70	443.00	1	9,355	0.01%
2020/04/20	2	455.25	3	462.17	463.00	-1	9,315	-0.01%
2020/04/17	2	476.00	3	470.00	465.50	-1	9,337	-0.01%
2020/04/16	3	465.67	2	468.50	470.00	1	9,371	0.01%
2020/04/15	2	461.75	1	460.00	460.00	1	9,472	0.01%
2020/04/14	1	448.00	2	454.75	452.00	-1	9,522	-0.01%
2020/04/13	5	448.00	4	450.38	439.50	1	9,684	0.01%
2020/04/10	6	448.92	6	453.17	445.50	0	9,730	0.00%
2020/04/09	2	466.25	5	466.60	445.00	-3	9,862	-0.03%
2020/04/08	2	455.00	2	462.25	465.00	0	9,795	0.00%
2020/04/07	5	461.20	6	460.83	456.00	-1	9,855	-0.01%
2020/04/06	2	424.75	8	420.13	443.50	-6	9,765	-0.06%
2020/04/01	3	408.67	1	411.50	414.50	2	9,592	0.02%
2020/03/31	4	412.63	6	408.42	413.00	-2	9,512	-0.02%
2020/03/30	4	397.50	4	395.75	403.50	0	9,362	0.00%
2020/03/27	10	418.25	10	416.70	410.00	0	9,307	0.00%
2020/03/26	5	397.60	2	403.00	419.50	3	9,148	0.03%
2020/03/25	5	397.70	2	395.25	403.00	3	9,014	0.03%
2020/03/24	1	358.50	1	370.00	371.00	0	9,013	0.00%
2020/03/23	13	322.77	10	333.45	337.50	3	9,182	0.03%
2020/03/20	2	318.75	3	323.17	327.00	-1	9,121	-0.01%
2020/03/19	5	323.20	4	320.75	297.50	1	9,194	0.01%
2020/03/18	6	336.92	7	342.36	330.50	-1	9,186	-0.01%
2020/03/17	5	362.80	2	353.00	345.50	3	9,132	0.03%
2020/03/16	0	0.00	2	414.00	373.50	-2	9,172	-0.02%
2020/03/13	3	404.17	2	399.50	415.00	1	9,244	0.01%
2020/03/12	5	439.40	3	461.33	432.00	2	9,254	0.02%
2020/03/11	4	498.50	4.4	485.44	480.00	-0.4	9,150	0.00%
2020/03/10	2	495.25	3	493.17	493.50	-1	9,218	-0.01%
2020/03/09	2	507.50	2.4	498.60	490.00	-0.4	9,106	0.00%
2020/03/06	1	516.00	0	0.00	515.00	1	9,014	0.01%
2020/03/05	1	527.00	2.3	529.30	528.00	-1.3	9,002	-0.01%
2020/03/04	5	504.70	3	504.17	521.00	2	8,965	0.02%
2020/03/03	7	507.57	8.1	508.87	507.00	-1.1	8,905	-0.01%
2020/03/02	5	490.90	7	491.50	489.50	-2	8,856	-0.02%
2020/02/27	6.1	521.47	6	524.17	505.00	0.1	8,719	0.00%
2020/02/26	2	542.00	5	540.20	534.00	-3	8,612	-0.03%
2020/02/25	3	557.33	1	554.00	563.00	2	8,514	0.02%
2020/02/24	1	548.00	3	545.33	551.00	-2	8,518	-0.02%
2020/02/21	3	554.33	1	553.00	552.00	2	8,550	0.02%
2020/02/20	1	547.00	3	546.67	547.00	-2	8,498	-0.02%
2020/02/18	10	522.90	13	521.38	518.00	-3	8,380	-0.04%
2020/02/13	2	550.00	3	539.67	537.00	-1	8,490	-0.01%
2020/02/12	4	545.00	1	539.00	547.00	3	8,550	0.04%
2020/02/11	2	525.00	1	533.00	531.00	1	8,481	0.01%
2020/02/10	1	513.00	1	512.00	522.00	0	8,516	0.00%
2020/02/07	0	0.00	1	527.00	518.00	-1	8,532	-0.01%
2020/02/05	1	530.00	1	542.00	520.00	0	8,553	0.00%
2020/02/04	2	537.00	3	541.00	535.00	-1	8,490	-0.01%
2020/02/03	3	514.00	4	505.50	538.00	-1	8,476	-0.01%
2020/01/31	2	541.00	1	545.00	536.00	1	8,364	0.01%
2020/01/30	2	547.50	2	563.50	531.00	0	8,370	0.00%
2020/01/20	3	580.33	2	587.00	590.00	1	8,304	0.01%
2020/01/17	4	584.00	6	576.83	572.00	-2	8,278	-0.02%
2020/01/16	2	577.50	2	578.00	589.00	0	8,323	0.00%
2020/01/15	2	583.50	3	580.00	573.00	-1	8,315	-0.01%
2020/01/14	2	589.00	0.2	590.00	590.00	1.8	8,322	0.02%
2020/01/13	3	586.67	4	597.00	584.00	-1	8,284	-0.01%
2020/01/10	7	607.86	3	608.67	601.00	4	8,273	0.05%
2020/01/09	2	591.00	2	583.00	608.00	0	8,201	0.00%
2020/01/08	4	564.75	3	569.00	572.00	1	8,170	0.01%
2020/01/07	1	570.00	1	575.00	561.00	0	8,197	0.00%
2020/01/06	2	575.50	3	573.67	571.00	-1	8,113	-0.01%
2020/01/03	11	589.64	10	582.70	579.00	1	8,316	0.01%
2020/01/02	3	596.67	3.1	593.96	605.00	-0.1	8,251	0.00%
2019/12/31	2	567.50	3	570.33	587.00	-1	8,285	-0.01%
2019/12/30	4	556.25	6	557.83	552.00	-2	8,230	-0.02%
2019/12/27	1	540.00	0	0.00	538.00	1	8,409	0.01%
2019/12/26	0	0.00	2	538.50	540.00	-2	8,795	-0.02%
2019/12/25	10	529.60	4.1	530.55	533.00	5.9	8,951	0.07%
2019/12/24	21	540.43	20.1	542.11	531.00	0.9	8,969	0.01%
2019/12/23	3	528.67	4.1	528.70	539.00	-1.1	8,897	-0.01%
2019/12/20	5	525.40	5	528.00	522.00	0	8,849	0.00%
2019/12/19	7.7	533.07	9.1	529.19	526.00	-1.4	8,823	-0.02%
2019/12/18	6	530.00	7	531.57	537.00	-1	8,791	-0.01%
2019/12/17	5	517.40	5	519.00	519.00	0	8,616	0.00%
2019/12/16	5	508.40	8.2	516.08	522.00	-3.2	8,600	-0.04%
2019/12/13	13	484.73	24	477.21	497.50	-11	8,505	-0.13%
2019/12/12	5	480.00	7	478.71	479.50	-2	8,352	-0.02%
2019/12/11	3	463.67	11	463.59	474.50	-8	8,276	-0.10%
2019/12/10	9	451.39	13	445.38	452.50	-4	8,191	-0.05%
2019/12/09	3	430.17	3	435.50	440.00	0	8,232	0.00%
2019/12/06	5	416.20	5	417.90	419.50	0	8,427	0.00%
2019/12/05	8	416.69	12	416.79	415.50	-4	8,534	-0.05%
2019/12/04	1	397.00	2	399.75	401.00	-1	8,612	-0.01%
2019/12/03	4	409.25	6	406.58	404.50	-2	8,778	-0.02%
2019/12/02	1	405.50	1	403.00	406.00	0	8,878	0.00%
2019/11/29	5	407.60	6	410.25	408.00	-1	8,957	-0.01%
2019/11/28	3	411.67	1	413.00	408.00	2	8,974	0.02%
2019/11/26	1	410.50	0	0.00	409.00	1	9,124	0.01%
2019/11/25	1	413.00	1	409.00	409.00	0	9,288	0.00%
2019/11/22	3	407.00	20	405.50	405.00	-17	9,313	-0.18%
2019/11/21	29	402.84	12	406.63	413.50	17	9,357	0.18%
2019/11/20	6	413.58	11	413.05	402.00	-5	9,295	-0.05%
2019/11/19	6	420.25	5	419.40	421.50	1	9,361	0.01%
2019/11/18	4	415.25	2	420.50	417.00	2	9,581	0.02%
2019/11/15	9	420.28	7	421.43	421.00	2	9,633	0.02%
2019/11/14	35	425.60	38	420.57	418.00	-3	9,708	-0.03%
2019/11/13	3	421.17	3	421.50	420.00	0	9,685	0.00%
2019/11/12	13	420.77	4	420.75	425.00	9	9,814	0.09%
2019/11/11	6	419.08	5	422.40	417.00	1	9,980	0.01%
2019/11/08	3	441.83	4	445.00	440.50	-1	10,042	-0.01%
2019/11/07	4	444.00	6	442.83	443.00	-2	10,167	-0.02%
2019/11/06	16	457.03	10	459.90	455.00	6	10,477	0.06%
2019/11/05	13	469.35	15	467.70	466.50	-2	10,484	-0.02%
2019/11/04	15	450.00	15	454.13	448.00	0	10,535	0.00%
2019/11/01	0	0.00	1	451.00	447.00	-1	10,629	-0.01%
2019/10/31	3	452.67	2	450.00	440.00	1	10,851	0.01%
2019/10/29	3	446.83	2	442.75	441.00	1	11,084	0.01%
2019/10/28	5	453.00	2	452.50	450.00	3	11,166	0.03%
2019/10/25	1	451.50	0	0.00	446.00	1	11,207	0.01%
2019/10/24	2	455.25	0	0.00	455.00	2	11,237	0.02%
2019/10/23	3	438.50	4	438.38	444.50	-1	11,255	-0.01%
2019/10/22	1	447.50	1	444.00	443.00	0	11,226	0.00%
2019/10/21	11	447.14	11	450.14	448.50	0	11,230	0.00%
2019/10/18	10	449.80	8	449.06	445.50	2	11,225	0.02%
2019/10/17	9	447.22	7	450.14	458.00	2	11,276	0.02%
2019/10/16	4	455.88	5	460.10	447.00	-1	11,358	-0.01%
2019/10/15	5	453.51	4	452.38	456.00	1	11,372	0.01%
2019/10/14	4	465.00	1	469.50	456.50	3	11,351	0.03%
2019/10/09	15	480.36	14	476.79	459.50	1	11,378	0.01%
2019/10/08	9	486.06	9	488.06	487.50	0	11,335	0.00%
2019/10/07	8	489.31	7	492.35	482.00	1	11,456	0.01%
2019/10/04	24	483.73	21	482.02	481.50	3	11,430	0.03%
2019/10/03	15	484.90	25.1	489.42	485.50	-10.1	11,549	-0.09%
2019/10/02	12	456.88	14	465.61	483.50	-2	11,389	-0.02%
2019/10/01	4	434.88	8	434.75	441.00	-4	11,125	-0.04%
2019/09/27	3	417.68	1	424.00	421.50	2	11,076	0.02%
2019/09/26	5	425.30	4	424.75	420.00	1	11,184	0.01%
2019/09/25	5	421.40	4	423.38	421.50	1	11,333	0.01%
2019/09/24	2	428.75	6	427.83	428.00	-4	11,426	-0.04%
2019/09/23	1	430.49	12	434.33	428.00	-11	11,580	-0.09%
2019/09/20	9	420.00	9	418.72	424.00	0	11,786	0.00%
2019/09/19	11	423.82	6	417.92	418.00	5	11,912	0.04%
2019/09/18	7	423.00	7	425.79	425.50	0	11,968	0.00%
2019/09/17	3	418.00	1	425.00	416.00	2	12,003	0.02%
2019/09/16	2	425.25	2	426.50	424.00	0	12,175	0.00%
2019/09/12	25	433.84	19	431.79	427.00	6	12,253	0.05%
2019/09/11	23	423.50	24	428.02	432.00	-1	12,379	-0.01%
2019/09/10	45	437.94	37.1	425.74	417.00	7.9	12,268	0.06%
2019/09/09	18	445.53	22	451.59	453.00	-4	12,079	-0.03%
2019/09/06	22	440.73	21	442.05	449.00	1	12,043	0.01%
2019/09/05	4	440.25	6	443.58	439.50	-2	12,006	-0.02%
2019/09/04	7	424.50	9	429.00	435.00	-2	12,055	-0.02%
2019/09/03	13	426.54	12	424.83	419.00	1	12,273	0.01%
2019/09/02	3	417.83	4	419.38	425.00	-1	12,332	-0.01%
2019/08/30	9	414.00	12	416.92	414.00	-3	12,454	-0.02%
2019/08/29	5	406.30	4	403.50	403.00	1	12,517	0.01%
2019/08/28	16	396.34	19	387.03	404.50	-3	12,637	-0.02%
2019/08/27	24	388.88	27	387.91	383.00	-3	12,693	-0.02%
2019/08/26	17	385.62	15	383.70	383.50	2	13,044	0.02%
2019/08/23	14	402.68	13	399.23	399.50	1	13,162	0.01%
2019/08/22	9	404.50	7	405.93	404.00	2	13,306	0.02%
2019/08/21	9	397.39	5	393.00	396.50	4	13,355	0.03%
2019/08/20	15	407.27	15	407.93	404.00	0	13,423	0.00%
2019/08/19	11	410.82	11	407.32	405.00	0	13,734	0.00%
2019/08/16	28	411.98	29	411.98	409.50	-1	13,853	-0.01%
2019/08/15	17	405.91	17	411.24	410.00	0	13,996	0.00%
2019/08/14	17	435.12	16	424.53	419.00	1	14,092	0.01%
2019/08/13	7	433.86	8	422.50	422.00	-1	14,105	-0.01%
2019/08/12	12	448.88	9	455.22	442.50	3	14,194	0.02%
2019/08/08	20.1	431.79	25	441.44	444.00	-4.9	14,186	-0.03%
2019/08/07	3	424.33	2	420.00	413.00	1	13,990	0.01%
2019/08/06	8	406.13	8	415.44	422.50	0	14,126	0.00%
2019/08/05	1	422.50	1	422.00	418.00	0	14,113	0.00%
2019/08/02	17	421.26	16	419.06	417.00	1	14,186	0.01%
2019/08/01	14	430.79	15	433.93	439.00	-1	14,170	-0.01%
2019/07/31	13	418.88	12	417.29	427.50	1	14,146	0.01%
2019/07/30	6	418.17	6	420.42	417.00	0	14,191	0.00%
2019/07/29	10	430.50	9	429.00	430.00	1	14,216	0.01%
2019/07/26	5	422.70	7	424.43	425.00	-2	14,306	-0.01%
2019/07/25	12	421.96	14	420.07	420.00	-2	14,297	-0.01%
2019/07/24	7	416.43	1	413.50	416.50	6	14,255	0.04%
2019/07/23	6	416.81	9	421.83	410.00	-3	14,406	-0.02%
2019/07/22	2	403.75	1	425.50	399.50	1	14,461	0.01%
2019/07/19	3	413.67	3	415.67	419.00	0	14,463	0.00%
2019/07/18	73	421.91	2	421.50	404.00	71	14,359	0.49%
2019/07/17	6	425.17	2	429.25	424.00	4	14,271	0.03%
2019/07/16	4	438.75	5	437.30	431.00	-1	14,222	-0.01%
2019/07/15	1	433.10	6	430.33	438.00	-5	14,271	-0.03%
2019/07/12	17	428.47	14	428.29	430.50	3	14,440	0.02%
2019/07/11	2	439.25	1	432.50	435.00	1	14,510	0.01%
2019/07/10	2	434.25	3	436.17	440.00	-1	14,392	-0.01%
2019/07/09	12	437.21	6	436.83	425.50	6	14,305	0.04%
2019/07/08	2	437.25	6	439.60	442.50	-4	14,198	-0.03%
2019/07/05	8	427.88	9	429.94	436.00	-1	14,144	-0.01%
2019/07/04	10.1	431.68	6	432.75	428.00	4.1	14,114	0.03%
2019/07/03	23	429.70	27.1	429.09	428.00	-4.1	14,084	-0.03%
2019/07/02	3	442.67	3	437.67	439.00	0	14,111	0.00%
2019/07/01	3	440.85	4	442.88	445.00	-1	13,994	-0.01%
2019/06/28	19	400.66	18	401.64	407.00	1	14,038	0.01%
2019/06/27	15	398.97	90	400.23	399.00	-75	14,040	-0.53%
2019/06/26	7	379.15	5	377.70	383.00	2	13,818	0.01%
2019/06/25	7	387.21	9	387.72	375.50	-2	13,687	-0.01%
2019/06/24	1	392.00	1	389.50	395.50	0	13,564	0.00%
2019/06/21	7	389.57	7	388.64	385.50	0	13,535	0.00%
2019/06/20	3	386.50	5	387.60	386.50	-2	13,384	-0.01%
2019/06/19	21	379.45	24	379.94	382.00	-3	13,304	-0.02%
2019/06/18	4	361.75	3	360.50	357.00	1	13,075	0.01%
2019/06/17	3	365.67	2	355.75	363.00	1	13,025	0.01%
2019/06/14	2	354.25	1.1	350.10	350.00	1	12,957	0.01%
2019/06/13	7	347.43	6	350.00	354.50	1	12,918	0.01%
2019/06/12	8	354.44	7	352.29	352.00	1	12,870	0.01%
2019/06/11	10	343.55	12	342.58	353.00	-2	12,828	-0.02%
2019/06/10	6	317.58	9	319.39	321.00	-3	12,610	-0.02%
2019/06/06	7	304.21	8	305.06	312.50	-1	12,634	-0.01%
2019/06/05	26	313.37	26	312.29	310.00	0	12,544	0.00%
2019/06/04	27	318.28	27	313.50	308.00	0	12,469	0.00%
2019/06/03	23	312.57	23	313.59	314.50	0	12,393	0.00%
2019/05/31	17	306.76	24	309.29	320.00	-7	12,296	-0.06%
2019/05/30	21	298.24	16	300.00	295.00	5	12,216	0.04%
2019/05/29	1.1	296.10	0.1	308.00	306.50	1	12,179	0.01%
2019/05/28	4	306.88	2	305.00	301.00	2	12,141	0.02%
2019/05/27	5	309.80	6	304.00	310.00	-1	12,116	-0.01%
2019/05/24	5.1	343.20	2	332.50	309.50	3.1	12,074	0.03%
2019/05/23	3	339.18	2	340.50	343.50	1	11,726	0.01%
2019/05/22	1	368.33	0	0.00	351.50	1	11,635	0.01%
2019/05/21	4	354.00	6	358.17	371.00	-2	11,701	-0.02%
2019/05/20	2	347.00	1	342.50	342.50	1	11,708	0.01%
2019/05/17	6	357.66	8	369.50	343.50	-2	11,578	-0.02%
2019/05/16	5	371.40	6	374.08	371.50	-1	11,340	-0.01%
2019/05/15	18	375.83	13	380.92	375.00	5	11,183	0.04%
2019/05/14	5	351.00	5	350.40	368.00	0	11,043	0.00%
2019/05/13	13	378.12	26	378.85	360.00	-13	10,827	-0.12%
2019/05/10	20	397.48	19	393.11	392.50	1	10,680	0.01%
2019/05/09	17	402.97	9	397.44	395.00	8	10,605	0.08%
2019/05/08	12	412.54	12	410.58	416.50	0	10,432	0.00%
2019/05/07	10	416.00	5	413.80	418.50	5	10,340	0.05%
2019/05/06	9	420.78	8	425.13	399.00	1	10,218	0.01%
2019/05/03	4	408.96	7	416.29	432.50	-3	10,071	-0.03%
2019/05/02	2	397.25	6	399.25	395.50	-4	9,918	-0.04%
2019/04/30	8	401.50	12	399.54	395.50	-4	9,967	-0.04%
2019/04/29	12	395.71	11	391.59	401.00	1	10,102	0.01%
2019/04/26	20	399.57	10	399.85	388.50	10	10,081	0.10%
2019/04/25	1	418.50	17	411.24	410.50	-16	9,987	-0.16%
2019/04/24	8	423.06	1	419.50	415.00	7	9,953	0.07%
2019/04/23	29	425.69	31	425.52	415.00	-2	9,934	-0.02%
2019/04/22	17	467.24	6	423.00	423.00	11	9,873	0.11%
2019/04/19	5	478.60	6.2	473.42	470.00	-1.2	9,900	-0.01%
2019/04/18	27	501.69	14	508.82	480.00	13	9,813	0.13%
2019/04/17	12	475.83	15	487.10	493.00	-3	9,625	-0.03%
2019/04/16	2	440.50	5	443.20	448.50	-3	9,360	-0.03%
2019/04/15	14	442.07	13.1	439.39	442.50	0.9	9,311	0.01%
2019/04/12	16	443.78	16	446.72	433.50	0	9,320	0.00%
2019/04/11	8	441.00	9	440.56	436.00	-1	9,236	-0.01%
2019/04/10	5	448.30	4.1	452.69	442.00	0.9	9,196	0.01%
2019/04/09	6	438.00	8	440.00	453.00	-2	9,104	-0.02%
2019/04/08	1	429.17	13	431.27	435.00	-12	9,014	-0.13%
2019/04/03	6	407.33	0	0.00	408.50	6	8,854	0.07%
2019/04/02	25	404.90	17	407.24	409.00	8	8,873	0.09%
2019/04/01	3.1	384.52	4	390.00	396.50	-1	8,692	-0.01%
2019/03/29	6	342.75	12.1	347.28	360.50	-6.1	8,477	-0.07%
2019/03/28	3	331.67	2	328.50	328.00	1	8,490	0.01%
2019/03/27	3	339.16	3	338.50	336.00	0	8,476	0.00%
2019/03/26	5.1	335.75	5	338.60	342.00	0.1	8,481	0.00%
2019/03/25	4	327.75	2	327.50	325.00	2	8,393	0.02%
2019/03/22	14.1	344.89	15	344.27	338.00	-0.9	8,321	-0.01%
2019/03/21	6	345.75	1	348.50	348.50	5	8,258	0.06%
2019/03/20	2	351.49	1.2	351.54	344.00	0.9	8,210	0.01%
2019/03/19	11	344.68	11	352.64	353.00	0	8,154	0.00%
2019/03/18	10	355.55	19	355.34	345.00	-9	8,078	-0.11%
2019/03/15	21	353.98	10	351.80	353.00	11	8,067	0.14%
2019/03/14	19	345.42	26	340.71	351.50	-7	7,993	-0.09%
2019/03/13	16	330.06	17.1	329.18	335.00	-1.1	7,894	-0.01%
2019/03/12	25	331.42	25	330.42	329.50	0	7,842	0.00%
2019/03/11	17.1	312.71	17	315.06	319.00	0.1	7,746	0.00%
2019/03/08	17	310.82	12	312.46	314.00	5	7,795	0.06%
2019/03/07	4.2	322.65	6	320.17	317.00	-1.9	7,748	-0.02%
2019/03/06	9	328.94	6	328.75	330.00	3	7,777	0.04%
2019/03/05	11.1	320.50	10	322.10	324.50	1.1	7,768	0.01%
2019/03/04	3	317.50	4	323.25	310.00	-1	7,597	-0.01%
2019/02/27	6	310.50	6	309.17	320.00	0	7,506	0.00%
2019/02/26	7	315.57	9	313.89	310.00	-2	7,458	-0.03%
2019/02/25	20	307.13	24	306.48	316.50	-4	7,531	-0.05%
2019/02/22	3	280.67	2	281.50	288.00	1	7,291	0.01%
2019/02/21	18	284.67	15	281.80	286.00	3	7,272	0.04%
2019/02/20	11	282.23	6	284.08	282.50	5	7,163	0.07%
2019/02/19	36	267.89	36.1	265.16	273.00	-0.1	6,942	0.00%
2019/02/18	8	238.31	28.2	239.17	248.50	-20.2	6,742	-0.30%
2019/02/15	23.2	233.82	8	227.50	226.00	15.2	6,734	0.22%
2019/02/14	7	239.07	6	240.83	239.00	1	6,802	0.01%
2019/02/13	41	245.04	42	238.18	237.00	-1	6,941	-0.01%
2019/02/12	3	239.17	7	241.29	241.00	-4	7,012	-0.06%
2019/02/11	5	232.00	2	232.00	241.00	3	7,180	0.04%
2019/01/30	23.1	230.05	33	228.80	226.00	-9.9	7,493	-0.13%
2019/01/29	13	222.65	8	220.00	225.50	5	7,628	0.07%
2019/01/28	1	219.50	6	222.67	222.00	-5	7,698	-0.06%
2019/01/25	7	220.57	0	0.00	219.00	7	7,921	0.09%
2019/01/23	0	0.00	1	214.50	218.50	-1	8,048	-0.01%
2019/01/22	65	219.02	89	217.76	217.00	-24	8,133	-0.30%
2019/01/21	16	218.63	6	219.33	215.00	10	8,151	0.12%
2019/01/18	9	207.83	11	214.09	217.50	-2	8,066	-0.02%
2019/01/17	8	203.38	8	205.81	198.00	0	8,045	0.00%
2019/01/16	1	200.00	19	200.45	202.00	-18	8,166	-0.22%
2019/01/15	26	198.92	35	196.27	201.00	-9	8,231	-0.11%
2019/01/14	25	195.96	1	197.50	197.00	24	8,349	0.29%
2019/01/11	13	198.88	4	199.88	194.00	9	8,486	0.11%
2019/01/10	6	188.50	5	190.00	194.50	1	8,483	0.01%
2019/01/09	6	183.33	7	184.64	190.00	-1	8,462	-0.01%
2019/01/08	4	175.00	3	177.00	178.00	1	8,422	0.01%
2019/01/07	1	176.00	3	174.33	174.00	-2	8,440	-0.02%
2019/01/04	1	165.50	0	0.00	165.00	1	8,482	0.01%
2019/01/03	0	0.00	2	174.00	172.50	-2	8,447	-0.02%
2019/01/02	1	179.00	0	0.00	178.50	1	8,528	0.01%
2018/12/25	1	188.00	1	191.00	193.00	0	8,815	0.00%
2018/12/22	1	194.50	11	197.00	195.00	-10	8,736	-0.11%
2018/12/21	13	192.65	33	195.85	201.50	-20	8,795	-0.23%
2018/12/20	1	200.00	0	0.00	203.50	1	8,721	0.01%
2018/12/19	33	208.47	3	210.49	206.50	30	8,732	0.34%
2018/12/18	6	204.33	7	203.36	204.00	-1	8,736	-0.01%
2018/12/17	3	204.50	1	204.50	205.00	2	8,854	0.02%
2018/12/14	2	199.00	2	200.00	202.50	0	8,907	0.00%
2018/12/13	8	204.19	12	203.29	202.50	-4	8,922	-0.04%
2018/12/12	10	204.40	8	205.44	205.00	2	8,982	0.02%
2018/12/11	1	199.50	10	199.30	198.50	-9	9,006	-0.10%
2018/12/10	14	193.39	1	190.00	196.00	13	9,045	0.14%
2018/12/07	5	202.90	10	203.90	204.00	-5	9,048	-0.06%
2018/12/06	22	204.66	23	205.46	200.00	-1	9,049	-0.01%
2018/12/05	23	218.28	17	218.68	218.00	6	9,033	0.07%
2018/12/04	15	228.97	8	229.31	225.00	7	9,052	0.08%
2018/12/03	19	232.79	42	234.32	239.50	-23	8,971	-0.26%
2018/11/30	16	217.19	11.1	217.74	218.50	4.9	8,906	0.05%
2018/11/29	31	219.24	12	221.13	211.50	19	8,816	0.22%
2018/11/28	9	211.11	13.2	210.48	211.50	-4.2	8,686	-0.05%
2018/11/27	6.1	206.95	1	209.00	207.00	5.1	8,602	0.06%
2018/11/26	3	199.00	3	199.83	200.00	0	8,479	0.00%
2018/11/23	21	205.90	17.2	203.56	196.00	3.8	8,421	0.05%
2018/11/22	14.1	208.04	24	215.56	207.50	-9.9	8,323	-0.12%
2018/11/21	9	194.56	0	0.00	199.50	9	8,129	0.11%
2018/11/20	0	196.50	10	193.20	195.00	-10	8,130	-0.12%
2018/11/19	8	194.00	2	196.50	198.00	6	8,108	0.07%
2018/11/16	1.1	196.32	5	198.00	192.50	-3.9	8,102	-0.05%
2018/11/15	34	190.38	37	188.49	195.00	-3	8,036	-0.04%
2018/11/14	12	194.50	14	195.46	191.00	-2	8,017	-0.02%
2018/11/13	14	187.29	2	186.25	193.50	12	7,972	0.15%
2018/11/12	16	199.81	16	202.13	198.00	0	7,923	0.00%
2018/11/09	46	210.46	46	204.48	209.50	0	7,860	0.00%
2018/11/08	17	220.65	40	215.96	210.00	-23	7,800	-0.29%
2018/11/07	60	205.98	35.1	197.09	216.00	24.9	7,692	0.32%
2018/11/06	27	200.26	33	222.64	196.50	-6	7,419	-0.08%
2018/11/05	5	217.70	8.1	223.14	218.00	-3.1	7,174	-0.04%
2018/11/02	42.1	227.57	24	229.17	220.00	18.1	7,164	0.25%
2018/11/01	1	220.00	23	206.26	220.00	-22	6,992	-0.31%
2018/10/31	5.1	204.63	4	205.63	200.00	1.1	6,914	0.02%
2018/10/30	10	202.35	23	200.61	197.00	-13	6,872	-0.19%
2018/10/29	11	206.77	13	208.15	209.50	-2	6,826	-0.03%
2018/10/26	18	211.89	15	213.47	208.50	3	6,785	0.04%
2018/10/25	23	214.20	3	207.67	208.00	20	6,721	0.30%
2018/10/24	4	232.25	3	231.50	225.00	1	6,621	0.02%
2018/10/23	2	225.50	2	219.75	220.00	0	6,546	0.00%
2018/10/22	1	224.00	2	230.00	224.50	-1	6,494	-0.02%
2018/10/19	1	233.00	2.2	226.16	233.00	-1.2	6,403	-0.02%
2018/10/18	2.2	225.52	3	220.33	222.00	-0.9	6,255	-0.01%
2018/10/17	1	237.50	1	240.00	234.50	0	6,209	0.00%
2018/10/16	2	233.75	0	0.00	231.50	2	6,267	0.03%
2018/10/15	1	235.00	1	238.50	239.00	0	6,285	0.00%
2018/10/12	1	242.00	1	240.00	232.00	0	6,295	0.00%
2018/10/11	1	235.00	1	231.50	229.50	0	6,254	0.00%
2018/10/09	3	249.00	4	241.25	255.00	-1	6,277	-0.02%
2018/10/08	2	263.25	5	257.30	253.50	-3	6,215	-0.05%
2018/10/05	6	262.58	1	262.50	263.00	5	6,247	0.08%
2018/10/04	0	0.00	1	281.00	287.50	-1	6,207	-0.02%
2018/10/03	1	290.00	0	0.00	285.50	1	6,163	0.02%
2018/09/28	1	326.00	1	317.00	317.00	0	6,263	0.00%
2018/09/27	1	326.00	4	322.50	319.00	-3	6,297	-0.05%
2018/09/25	1	307.00	0.2	320.00	312.00	0.9	6,229	0.01%
2018/09/21	6.2	298.94	4	301.88	300.00	2.2	6,230	0.03%
2018/09/20	2	302.75	3	300.33	306.50	-1	6,185	-0.02%
2018/09/19	4	319.88	1	314.00	306.50	3	6,282	0.05%
2018/09/18	1	314.50	1	313.00	313.00	0	6,336	0.00%
2018/09/14	5	341.40	3	340.67	338.00	2	6,328	0.03%
2018/09/13	0	0.00	2	327.75	329.50	-2	6,324	-0.03%
2018/09/12	1	354.50	1	347.00	346.50	0	6,318	0.00%
2018/09/11	3	340.50	7	352.36	357.00	-4	6,439	-0.06%
2018/09/10	4	351.25	3	355.83	336.00	1	6,425	0.02%
2018/09/07	3	376.17	4	373.88	369.00	-1	6,475	-0.02%
2018/09/06	5	371.40	0	0.00	384.00	5	6,530	0.08%
2018/09/05	1	374.00	3	374.83	374.00	-2	6,611	-0.03%
2018/09/04	0	0.00	2	379.00	383.50	-2	6,736	-0.03%
2018/09/03	4	379.63	4	375.75	366.00	0	6,890	0.00%
2018/08/31	1	393.00	2	393.00	398.50	-1	6,913	-0.01%
2018/08/30	4	409.75	3	410.33	400.00	1	6,931	0.01%
2018/08/29	3	410.67	5	408.20	410.50	-2	7,033	-0.03%
2018/08/28	9	416.94	4	414.75	412.50	5	7,129	0.07%
2018/08/27	4	398.50	2	405.75	405.00	2	7,237	0.03%
2018/08/24	1	383.00	1	389.50	393.00	0	7,304	0.00%
2018/08/23	3	387.50	1	390.00	388.00	2	7,422	0.03%
2018/08/21	3	385.50	5	388.60	395.00	-2	7,592	-0.03%
2018/08/20	2	376.00	7	370.50	376.00	-5	7,701	-0.06%
2018/08/17	4	391.25	2	390.50	381.50	2	7,808	0.03%
2018/08/16	7	386.14	4	383.88	384.00	3	8,003	0.04%
2018/08/15	17	367.41	19	362.92	379.00	-2	8,127	-0.02%
2018/08/14	24	361.08	3	363.33	375.00	21	8,380	0.25%
2018/08/13	6	379.50	10	376.55	371.50	-4	8,466	-0.05%
2018/08/10	3	408.67	1	406.00	403.50	2	8,407	0.02%
2018/08/09	6	408.67	6	411.08	412.00	0	8,436	0.00%
2018/08/08	6	431.33	4	426.75	414.50	2	8,373	0.02%
2018/08/07	2	433.50	3	427.67	440.00	-1	8,350	-0.01%
2018/08/06	28	428.79	26	422.31	426.50	2	8,471	0.02%
2018/08/03	6	442.50	6	442.17	439.50	0	8,485	0.00%
2018/08/02	5	454.60	5	451.40	441.50	0	8,454	0.00%
2018/08/01	4	488.50	5	477.30	471.50	-1	8,453	-0.01%
2018/07/31	0	0.00	4	474.13	483.50	-4	8,453	-0.05%
2018/07/30	4	472.25	3	473.33	476.50	1	8,615	0.01%
2018/07/26	6	492.67	5	485.80	475.50	1	8,716	0.01%
2018/07/25	4	481.63	5	479.40	481.00	-1	8,765	-0.01%
2018/07/24	3	468.17	3	477.00	482.50	0	8,867	0.00%
2018/07/23	5	469.90	5	479.10	472.50	0	8,844	0.00%
2018/07/20	1	494.00	23	501.96	498.00	-22	8,845	-0.25%
2018/07/19	1	493.50	0	0.00	486.00	1	8,780	0.01%
2018/07/18	11	491.32	12	488.08	480.00	-1	8,807	-0.01%
2018/07/17	7	495.43	7	496.57	491.50	0	8,803	0.00%
2018/07/16	4	506.50	1	494.00	496.00	3	8,821	0.03%
2018/07/13	0	0.00	3	510.33	515.00	-3	8,829	-0.03%
2018/07/12	5	485.30	4	485.25	493.00	1	8,948	0.01%
2018/07/11	7	484.71	10	486.90	468.00	-3	9,132	-0.03%
2018/07/10	1	482.00	2	467.50	483.00	-1	9,265	-0.01%
2018/07/09	1	467.00	3	460.17	441.00	-2	9,371	-0.02%
2018/07/06	2	428.75	4	426.63	460.00	-2	9,430	-0.02%
2018/07/05	1	427.50	13	463.35	427.50	-12	9,529	-0.13%
2018/07/04	7	467.29	1	465.00	474.50	6	9,617	0.06%
2018/07/03	6	468.08	12	464.46	459.00	-6	9,590	-0.06%
2018/07/02	10	482.30	8	483.75	471.50	2	9,602	0.02%
2018/06/29	10	463.95	12.1	466.82	478.50	-2.1	9,542	-0.02%
2018/06/28	35	468.70	17	462.24	453.50	18	9,468	0.19%
2018/06/27	14	483.11	24	484.83	464.50	-10	9,363	-0.11%
2018/06/26	3	470.83	5	476.51	487.00	-2	9,445	-0.02%
2018/06/25	1	482.00	0	0.00	480.50	1	9,483	0.01%
2018/06/22	4	496.75	3	500.33	490.00	1	9,561	0.01%
2018/06/21	4	535.00	1	535.00	518.00	3	9,698	0.03%
2018/06/20	5	529.20	5	523.00	531.00	0	9,699	0.00%
2018/06/19	3	531.67	1	534.00	530.00	2	9,747	0.02%
2018/06/15	7.1	549.37	10	550.70	555.00	-2.9	9,803	-0.03%
2018/06/14	18	536.83	2	534.00	530.00	16	9,680	0.17%
2018/06/13	2	547.00	1	534.00	554.00	1	9,603	0.01%
2018/06/12	3	501.00	4	504.75	512.00	-1	9,598	-0.01%
2018/06/11	0	0.00	3	478.50	488.00	-3	9,538	-0.03%
2018/06/08	5	473.20	5	467.50	458.50	0	9,340	0.00%
2018/06/07	2	472.50	2	475.50	469.00	0	9,285	0.00%
2018/06/06	5	479.90	2	477.50	470.50	3	9,237	0.03%
2018/06/05	6	467.42	18	465.11	477.50	-12	9,155	-0.13%
2018/06/04	10	477.10	9	477.11	458.00	1	9,031	0.01%
2018/06/01	13	461.00	3	461.83	468.00	10	8,903	0.11%
2018/05/31	7	460.50	21	468.45	448.00	-14	8,808	-0.16%
2018/05/30	3	441.33	5	440.50	458.00	-2	8,669	-0.02%
2018/05/29	25	452.30	11	443.82	436.00	14	8,553	0.16%
2018/05/28	11	470.73	15	470.23	452.00	-4	8,438	-0.05%
2018/05/25	8	459.50	2	460.50	455.00	6	8,313	0.07%
2018/05/24	8	444.69	9	457.22	462.00	-1	8,131	-0.01%
2018/05/23	10	435.95	6	428.50	430.50	4	7,872	0.05%
2018/05/22	6	413.17	19	417.03	426.00	-13	7,649	-0.17%
2018/05/21	16	384.91	16	385.31	396.00	0	7,341	0.00%
2018/05/18	7	367.71	8	367.50	360.00	-1	7,160	-0.01%
2018/05/17	5	373.30	10	373.05	366.00	-5	7,199	-0.07%
2018/05/16	11	370.77	2	372.50	369.50	9	7,201	0.12%
2018/05/15	8	379.00	18	377.14	372.00	-10	7,211	-0.14%
2018/05/14	12	376.17	8	376.69	381.00	4	7,210	0.06%
2018/05/11	2	374.75	1	381.50	371.00	1	7,062	0.01%
2018/05/10	2	381.00	3	375.67	372.50	-1	7,012	-0.01%
2018/05/09	21	377.10	15	373.97	373.00	6	7,094	0.08%
2018/05/08	17	364.68	16	365.25	363.00	1	6,987	0.01%
2018/05/07	13	374.50	10	374.80	371.00	3	6,920	0.04%
2018/05/04	16	357.81	23	348.70	362.00	-7	6,744	-0.10%
2018/05/03	14	333.86	16	340.13	332.50	-2	6,614	-0.03%
2018/05/02	16	352.13	13	346.96	343.00	3	6,615	0.05%
2018/04/30	6	334.92	2	351.50	352.00	4	6,551	0.06%
2018/04/27	3	330.83	6	329.92	330.00	-3	6,451	-0.05%
2018/04/26	2	319.00	6	336.25	323.50	-4	6,430	-0.06%
2018/04/25	5	354.60	3	362.67	352.50	2	6,328	0.03%
2018/04/24	5	361.20	1	370.00	351.00	4	6,296	0.06%
2018/04/23	2	380.00	4	378.25	351.00	-2	6,216	-0.03%
2018/04/20	3	374.33	1	368.00	368.00	2	6,189	0.03%
2018/04/19	1	388.50	2	390.50	388.00	-1	6,190	-0.02%
2018/04/18	7	391.43	1	381.00	384.50	6	6,269	0.10%
2018/04/17	3	420.50	3	415.50	388.00	0	6,043	0.00%
2018/04/16	13	396.65	14	381.46	407.00	-1	5,798	-0.02%
2018/04/13	4	362.13	8	365.13	370.00	-4	5,742	-0.07%
2018/04/12	1	348.50	4	348.38	350.00	-3	5,665	-0.05%
2018/04/11	6	348.75	9	346.44	340.50	-3	5,593	-0.05%
2018/04/10	4	331.25	10	325.00	339.50	-6	5,379	-0.11%
2018/04/09	1	313.00	1	308.00	309.00	0	5,261	0.00%
2018/04/03	0	0.00	2	300.00	309.00	-2	5,425	-0.04%
2018/04/02	0	0.00	10	308.50	300.50	-10	5,461	-0.18%
2018/03/31	23	310.59	11	309.32	308.50	12	5,527	0.22%
2018/03/30	3	306.50	3	303.50	308.00	0	5,568	0.00%
2018/03/29	13	313.88	15	311.30	303.50	-2	5,660	-0.04%
2018/03/28	9	306.94	10.1	305.17	307.00	-1.1	5,612	-0.02%
2018/03/27	4	308.25	4	301.75	300.50	0	5,526	0.00%
2018/03/26	6	294.08	9	297.00	301.00	-3	5,436	-0.06%
2018/03/23	6	270.08	2	267.75	285.00	4	5,268	0.08%
2018/03/22	6	287.75	6	281.17	280.00	0	5,330	0.00%
2018/03/21	4	266.75	4	266.88	274.00	0	5,272	0.00%
2018/03/20	2	256.50	2	255.50	249.50	0	5,218	0.00%
2018/03/19	0	0.00	1	260.50	257.50	-1	5,274	-0.02%
2018/03/16	1	267.00	3.1	264.11	260.50	-2.1	5,304	-0.04%
2018/03/15	7	255.07	9	257.72	260.50	-2	5,203	-0.04%
2018/03/14	2	234.75	0	0.00	237.00	2	5,197	0.04%
2018/03/13	1	233.00	0	0.00	236.00	1	5,386	0.02%
2018/03/12	1	229.00	1	232.00	229.50	0	5,504	0.00%
2018/03/09	8	235.00	6	232.42	230.00	2	5,698	0.04%
2018/03/07	1	232.50	2	228.50	223.00	-1	5,948	-0.02%
2018/03/06	2	232.25	1	232.00	231.00	1	6,161	0.02%
2018/03/02	1	239.00	0	0.00	242.00	1	6,322	0.02%
2018/03/01	6	243.08	5	241.80	243.50	1	6,400	0.02%
2018/02/27	6	252.17	5	248.40	244.00	1	6,529	0.02%
2018/02/26	1	241.50	1	241.00	239.00	0	6,533	0.00%
2018/02/23	1	244.50	2	247.00	242.00	-1	6,767	-0.01%
2018/02/22	1	234.00	2	234.50	241.00	-1	6,997	-0.01%
2018/02/21	7	244.29	7	236.21	238.50	0	7,089	0.00%
2018/02/12	0	0.00	1	230.00	228.00	-1	7,100	-0.01%
2018/02/09	2	217.00	2	225.75	231.00	0	7,217	0.00%
2018/02/08	26	242.54	25	239.96	236.50	1	7,170	0.01%
2018/02/07	3	254.00	9	258.56	250.50	-6	7,239	-0.08%
2018/02/06	1	263.50	14	250.00	247.50	-13	7,300	-0.18%
2018/02/05	3	274.50	0	0.00	275.00	3	7,278	0.04%
2018/02/02	28	290.64	9	290.11	284.50	19	7,362	0.26%
2018/02/01	8	291.06	40	291.91	290.00	-32	7,417	-0.43%
2018/01/31	20	277.25	2	277.50	279.50	18	7,463	0.24%
2018/01/30	35	277.36	27	276.46	276.00	8	7,506	0.11%
2018/01/29	13	277.27	9	281.89	279.00	4	7,566	0.05%
2018/01/26	3	276.50	1	275.50	274.00	2	7,700	0.03%
2018/01/25	6	279.83	6	287.00	277.00	0	7,813	0.00%
2018/01/24	16	277.38	18	279.83	283.00	-2	7,961	-0.03%
2018/01/23	5	281.10	13	286.96	276.00	-8	8,115	-0.10%
2018/01/22	31	277.19	25	277.74	282.00	6	8,217	0.07%
2018/01/19	3	286.17	24	280.50	282.00	-21	8,376	-0.25%
2018/01/17	4	289.63	0	0.00	287.00	4	8,647	0.05%
2018/01/16	3	285.83	0	0.00	292.00	3	8,791	0.03%
2018/01/15	12	295.50	1	299.50	284.00	11	8,859	0.12%
2018/01/12	22	298.20	6	296.42	294.00	16	8,879	0.18%
2018/01/10	0	0.00	1	283.00	280.00	-1	9,134	-0.01%
2018/01/09	4	288.00	3	289.17	284.00	1	9,232	0.01%
2018/01/08	2	278.00	1	263.50	285.00	1	9,126	0.01%
2018/01/03	18	276.08	18	280.08	275.50	0	9,168	0.00%
2018/01/02	2	259.00	3	277.33	280.00	-1	9,165	-0.01%