玉晶光 (3406)-群益金鼎-古亭券商分點個股進出

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
460.0
漲跌
▲22.5
漲幅
+5.14%
成交量
2,938張
產業
上市光電類股
1031人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－群益金鼎-古亭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/03	2	457.50	4	459.62	460.00	-2	2,173	-0.09%
2024/04/30	1	438.00	1	444.00	441.00	0	2,200	0.00%
2024/04/29	2	437.00	2	437.50	435.00	0	2,240	0.00%
2024/04/26	0	429.50	0	0.00	424.50	0	2,251	0.00%
2024/04/23	0	0.00	1	423.00	420.00	-1	2,268	-0.04%
2024/04/22	2	417.00	0	0.00	415.00	2	2,293	0.09%
2024/04/18	3.5	444.64	2	443.75	442.00	1.5	2,298	0.07%
2024/04/17	1	448.50	0	0.00	447.50	1	2,302	0.04%
2024/04/16	1.1	444.31	2	443.75	442.00	-0.9	2,295	-0.04%
2024/04/15	10	468.00	2	468.50	458.50	8	2,307	0.35%
2024/04/12	2	485.00	2	483.50	472.00	0	2,314	0.00%
2024/04/11	0	471.00	0	0.00	472.50	0	2,328	0.00%
2024/04/10	2	483.25	0	0.00	479.00	2	2,341	0.09%
2024/04/09	1.1	473.68	0	0.00	477.00	1.1	2,356	0.05%
2024/04/08	2	472.50	3	470.33	468.50	-1	2,340	-0.04%
2024/04/03	29	479.18	2	478.50	474.00	27	2,345	1.15%
2024/04/02	0	485.00	0	0.00	484.50	0	2,324	0.00%
2024/04/01	1	486.00	0	0.00	489.50	1	2,317	0.04%
2024/03/29	2	499.00	1	498.50	496.00	1	2,294	0.04%
2024/03/28	2	508.49	3	513.00	509.00	-1	2,262	-0.04%
2024/03/27	2	508.43	2	509.50	505.00	0	2,234	0.00%
2024/03/26	14.2	505.00	7	519.86	499.00	7.2	2,166	0.33%
2024/03/25	2	491.97	7.2	492.43	493.00	-5.1	2,049	-0.25%
2024/03/22	0	0.00	5	479.90	482.50	-5	2,013	-0.25%
2024/03/21	5	472.50	4	475.13	476.00	1	1,981	0.05%
2024/03/20	0	0.00	11.1	449.50	462.50	-11.1	1,906	-0.58%
2024/03/18	0	0.00	1	427.00	428.00	-1	1,948	-0.05%
2024/03/15	5.1	422.90	5	420.20	417.50	0.1	1,956	0.01%
2024/03/14	3	413.00	11	418.95	418.50	-8	1,927	-0.42%
2024/03/13	1	405.50	0	0.00	398.50	1	1,859	0.05%
2024/03/12	1	409.00	0	0.00	408.50	1	1,846	0.05%
2024/03/11	0.1	400.50	0	0.00	398.00	0.1	1,843	0.00%
2024/03/08	3	399.50	0	397.50	400.00	3	1,856	0.16%
2024/03/07	2	402.75	0	0.00	401.50	2	1,835	0.11%
2024/03/05	0	413.00	0	0.00	412.00	0	1,847	0.00%
2024/03/04	1	423.00	0	0.00	420.50	1	1,858	0.05%
2024/03/01	8	427.38	0	0.00	426.00	8	1,876	0.43%
2024/02/29	5	421.00	0	0.00	423.50	5	1,899	0.26%
2024/02/27	20	427.10	11	419.14	427.00	9	1,906	0.47%
2024/02/26	0.1	420.00	8	425.88	429.00	-8	1,939	-0.41%
2024/02/23	1	409.50	0	0.00	409.50	1	1,926	0.05%
2024/02/22	11	414.32	0	0.00	415.00	11	1,962	0.56%
2024/02/20	1	412.50	1	419.00	411.00	0	1,988	0.00%
2024/02/19	0	0.00	3	418.50	420.00	-3	1,947	-0.15%
2024/02/16	0	0.00	1	406.00	409.00	-1	1,924	-0.05%
2024/02/15	1.1	401.14	5	404.90	407.00	-3.9	1,964	-0.20%
2024/02/05	6.1	393.50	2	392.00	392.50	4.1	1,947	0.21%
2024/02/02	3.1	392.70	1	393.00	393.50	2.1	1,941	0.11%
2024/02/01	2.1	395.50	0	0.00	395.00	2.1	1,941	0.11%
2024/01/30	0	401.00	0	0.00	398.50	0	1,987	0.00%
2024/01/29	2	400.25	0	0.00	401.00	2	1,988	0.10%
2024/01/26	0	0.00	0.2	403.50	402.50	-0.2	1,995	-0.01%
2024/01/25	3	405.00	1	402.00	402.00	2	2,006	0.10%
2024/01/24	7	411.36	3	418.50	406.50	4	1,988	0.20%
2024/01/23	2	421.75	3.1	421.25	423.00	-1.1	1,957	-0.06%
2024/01/22	0	0.00	1	411.00	414.00	-1	1,903	-0.05%
2024/01/18	4	402.63	2.3	403.83	402.50	1.8	1,875	0.09%
2024/01/17	1	400.00	0	0.00	398.50	1	1,874	0.05%
2024/01/16	2	395.50	3	396.67	401.00	-1	1,845	-0.05%
2024/01/15	1	394.50	3	397.67	394.00	-2	1,820	-0.11%
2024/01/12	1	398.00	2	400.75	397.00	-1	1,819	-0.05%
2024/01/10	1	391.50	0	0.00	393.00	1	1,815	0.06%
2024/01/09	1	389.00	0	0.00	390.00	1	1,817	0.06%
2024/01/05	2	405.50	0	0.00	401.50	2	1,794	0.11%
2024/01/04	0	0.00	11	423.05	420.50	-11	1,776	-0.62%
2024/01/03	3.1	421.77	3	419.67	421.50	0.1	1,778	0.01%
2024/01/02	0	0.00	3	425.67	422.00	-3	1,771	-0.17%
2023/12/29	1	412.50	2	417.25	420.50	-1	1,771	-0.06%
2023/12/28	0	0.00	1	413.00	407.50	-1	1,760	-0.06%
2023/12/27	1	413.00	1	412.00	410.00	0	1,754	0.00%
2023/12/26	0	0.00	1	412.00	411.00	-1	1,749	-0.06%
2023/12/25	1	409.00	2	411.00	407.50	-1	1,753	-0.06%
2023/12/22	3	406.67	0	0.00	405.00	3	1,745	0.17%
2023/12/20	1	411.00	0	0.00	409.50	1	1,745	0.06%
2023/12/19	3.2	417.00	1	412.00	412.50	2.2	1,744	0.13%
2023/12/18	0	0.00	1	421.00	421.50	-1	1,749	-0.06%
2023/12/15	1.1	428.86	0	0.00	428.00	1.1	1,753	0.06%
2023/12/14	2	430.00	2	434.00	428.00	0	1,762	0.00%
2023/12/13	1	412.50	4	414.88	415.00	-3	1,682	-0.18%
2023/12/12	1	403.50	1	403.00	403.00	0	1,617	0.00%
2023/12/11	0	0.00	1	398.00	395.00	-1	1,603	-0.06%
2023/12/07	1	393.50	1.1	397.45	393.50	-0.1	1,621	-0.01%
2023/12/06	1	393.00	3	396.00	393.00	-2	1,630	-0.12%
2023/12/05	4	394.25	3	393.33	397.00	1	1,660	0.06%
2023/12/04	1.1	391.23	0	0.00	391.00	1.1	1,652	0.07%
2023/12/01	3	395.50	0	0.00	394.50	3	1,663	0.18%
2023/11/30	0	0.00	1	404.50	400.00	-1	1,664	-0.06%
2023/11/28	1	403.00	3	399.00	403.00	-2	1,630	-0.12%
2023/11/27	0	0.00	0	410.00	401.50	0	1,604	0.00%
2023/11/24	0	0.00	2	400.50	401.50	-2	1,579	-0.13%
2023/11/23	5	399.40	10	400.15	400.00	-5	1,582	-0.32%
2023/11/22	1	390.50	1	391.00	394.00	0	1,519	0.00%
2023/11/21	2	397.25	1	398.00	396.50	1	1,473	0.07%
2023/11/20	1	393.00	3	395.17	396.50	-2	1,436	-0.14%
2023/11/17	0	0.00	1	387.00	387.50	-1	1,404	-0.07%
2023/11/15	1	385.00	1	382.50	382.50	0	1,401	0.00%
2023/11/14	4	383.12	4	383.88	383.50	0	1,388	0.00%
2023/11/13	3	392.00	1	389.50	392.00	2	1,353	0.15%
2023/11/10	15	387.00	2	386.00	385.50	13	1,358	0.96%
2023/11/09	2	390.25	1	387.00	390.00	1	1,360	0.07%
2023/11/08	4	380.63	2	383.50	384.00	2	1,376	0.15%
2023/11/07	1	393.00	1	392.50	392.00	0	1,326	0.00%
2023/11/03	1	388.50	1	391.50	386.00	0	1,348	0.00%
2023/11/02	2	389.75	1	391.50	391.00	1	1,371	0.07%
2023/11/01	1	384.00	0	0.00	385.50	1	1,382	0.07%
2023/10/25	1	387.50	0	0.00	386.00	1	1,493	0.07%
2023/10/19	1	383.50	1	382.00	383.50	0	1,544	0.00%
2023/10/17	2	380.80	0	0.00	379.50	2	1,557	0.13%
2023/10/13	1	389.00	4	391.50	389.00	-3	1,579	-0.19%
2023/10/12	0	0.00	1	394.50	395.00	-1	1,585	-0.06%
2023/10/11	1	386.50	1	384.00	385.50	0	1,611	0.00%
2023/10/06	1	385.50	1.2	387.58	386.00	-0.2	1,618	-0.01%
2023/10/05	0	0.00	8.1	382.93	385.00	-8.1	1,644	-0.49%
2023/10/04	0.1	367.50	1	376.00	376.00	-0.9	1,682	-0.06%
2023/10/03	0	0.00	1	374.50	372.50	-1	1,789	-0.06%
2023/10/02	1	374.00	0	0.00	374.00	1	1,869	0.05%
2023/09/28	1	371.00	0	0.00	368.00	1	1,979	0.05%
2023/09/27	3	369.00	0	0.00	369.50	3	2,004	0.15%
2023/09/26	1	375.00	0	0.00	375.00	1	2,019	0.05%
2023/09/25	1	382.00	3	382.00	382.00	-2	2,033	-0.10%
2023/09/22	1	375.00	1	369.50	374.00	0	2,017	0.00%
2023/09/21	11.1	368.67	0	0.00	367.50	11.1	2,002	0.55%
2023/09/20	5	380.50	0	0.00	379.50	5	1,975	0.25%
2023/09/19	2	396.25	1	386.00	386.50	1	1,967	0.05%
2023/09/18	2	400.25	4	400.62	394.50	-2	1,956	-0.10%
2023/09/15	1	386.50	1	389.50	388.50	0	1,904	0.00%
2023/09/14	2	387.75	5	387.90	391.50	-3	1,901	-0.16%
2023/09/13	3.1	379.79	1	384.00	379.00	2.1	1,892	0.11%
2023/09/08	3	395.33	1	394.00	390.00	2	1,919	0.10%
2023/09/07	1	390.50	0	0.00	391.00	1	1,899	0.05%
2023/09/06	1	394.50	1	395.00	399.50	0	1,905	0.00%
2023/09/05	1	396.00	1	397.00	397.00	0	1,946	0.00%
2023/09/04	1	390.00	1	391.50	390.50	0	1,942	0.00%
2023/08/25	0	375.00	0	0.00	371.50	0	2,319	0.00%
2023/08/22	0	0.00	1	376.50	380.50	-1	2,431	-0.04%
2023/08/18	0	371.50	0	0.00	371.00	0	2,436	0.00%
2023/08/16	0	363.50	0	0.00	360.00	0	2,419	0.00%
2023/08/14	1	367.50	0	0.00	365.50	1	2,485	0.04%
2023/08/10	3	387.33	0	0.00	384.50	3	2,540	0.12%
2023/08/09	1	395.00	2	398.00	395.50	-1	2,530	-0.04%
2023/08/08	1	396.50	1	389.50	389.00	0	2,519	0.00%
2023/08/07	20	384.00	0	0.00	383.00	20	2,489	0.80%
2023/08/04	12	390.42	1	397.50	390.00	11	2,466	0.45%
2023/08/02	0	0.00	9.1	405.89	406.50	-9.1	2,430	-0.37%
2023/08/01	1	397.00	3	401.66	402.00	-2	2,387	-0.08%
2023/07/31	0	0.00	1	399.00	392.50	-1	2,352	-0.04%
2023/07/28	1	391.50	1	391.00	391.50	0	2,347	0.00%
2023/07/27	1	392.00	2	389.25	390.50	-1	2,354	-0.04%
2023/07/25	1	397.00	1	397.00	395.50	0	2,339	0.00%
2023/07/24	0	0.00	1	389.50	392.50	-1	2,342	-0.04%
2023/07/21	5	390.90	1	390.00	391.50	4	2,337	0.17%
2023/07/20	4	397.63	0	0.00	397.00	4	2,339	0.17%
2023/07/19	3	402.17	2	402.50	403.00	1	2,321	0.04%
2023/07/14	8.1	404.00	14	404.57	403.00	-6	2,300	-0.26%
2023/07/13	14	420.50	2	421.25	414.00	12	2,248	0.53%
2023/07/12	2	422.00	2	428.75	417.50	0	2,242	0.00%
2023/07/11	2	419.50	4	421.38	426.00	-2	2,216	-0.09%
2023/07/10	7	425.05	3	423.83	420.50	4	2,188	0.18%
2023/07/07	2	417.00	2	415.75	415.00	0	2,097	0.00%
2023/07/06	4	411.13	14.1	418.01	406.50	-10.1	2,017	-0.50%
2023/07/05	1	405.00	0	0.00	403.00	1	1,904	0.05%
2023/07/04	4	401.63	2	403.50	404.50	2	1,877	0.11%
2023/07/03	0	0.00	5	402.40	399.50	-5	1,871	-0.27%
2023/06/30	0	0.00	1	398.00	396.00	-1	1,887	-0.05%
2023/06/29	1	397.00	0	0.00	397.00	1	1,897	0.05%
2023/06/28	1	394.50	0	0.00	395.50	1	1,902	0.05%
2023/06/27	1	397.00	0	0.00	394.50	1	1,916	0.05%
2023/06/26	0	0.00	4	402.00	399.50	-4	1,925	-0.21%
2023/06/21	2	389.75	0	0.00	389.50	2	1,964	0.10%
2023/06/20	1	397.00	0	0.00	394.50	1	1,976	0.05%
2023/06/19	0	0.00	1	397.00	398.50	-1	1,988	-0.05%
2023/06/16	2	400.75	1	399.50	397.50	1	1,993	0.05%
2023/06/15	6	396.92	0	0.00	397.50	6	1,975	0.30%
2023/06/14	0	0.00	1	403.00	401.00	-1	1,967	-0.05%
2023/06/13	2	400.75	0	0.00	397.00	2	1,969	0.10%
2023/06/12	6	398.75	0	0.00	398.50	6	1,987	0.30%
2023/06/09	2	396.25	3	397.83	399.00	-1	1,979	-0.05%
2023/06/08	1	389.00	0	0.00	387.50	1	1,948	0.05%
2023/06/07	3	391.67	0	0.00	389.50	3	1,958	0.15%
2023/06/06	21.1	400.23	13	396.38	388.00	8.1	1,946	0.42%
2023/06/05	10	421.20	18	420.39	421.50	-8	1,844	-0.43%
2023/06/02	3	402.83	0	0.00	400.50	3	1,810	0.17%
2023/06/01	4	412.25	3	409.50	406.00	1	1,913	0.05%
2023/05/31	1	407.00	1	413.50	408.00	0	1,902	0.00%
2023/05/30	3	411.83	18.1	407.38	408.50	-15.1	1,888	-0.80%
2023/05/29	0	0.00	6	398.42	400.00	-6	1,833	-0.33%
2023/05/26	1	395.50	0	0.00	389.00	1	1,804	0.06%
2023/05/25	0	0.00	1	396.00	396.00	-1	1,827	-0.05%
2023/05/24	4	395.00	0	0.00	393.50	4	1,845	0.22%
2023/05/19	4	394.75	2	402.50	390.00	2	1,890	0.11%
2023/05/18	0	0.00	1	400.00	399.50	-1	1,861	-0.05%
2023/05/16	9	397.67	6	399.67	394.00	3	1,903	0.16%
2023/05/15	0	0.00	2	383.00	384.50	-2	1,848	-0.11%
2023/05/12	2	379.50	4	378.25	381.00	-2	1,856	-0.11%
2023/05/11	1	380.00	0	0.00	377.00	1	1,862	0.05%
2023/05/09	0.1	381.00	0	0.00	378.50	0.1	1,885	0.01%
2023/05/08	1	385.50	0	0.00	383.00	1	1,887	0.05%
2023/05/04	0	378.50	0	0.00	378.00	0	1,919	0.00%
2023/04/27	0	0.00	2	368.75	368.00	-2	1,987	-0.10%
2023/04/25	3.1	363.96	1	361.50	356.00	2.1	2,046	0.10%
2023/04/24	2	370.75	1	369.00	371.00	1	2,037	0.05%
2023/04/21	0	378.00	1	378.00	371.00	-1	2,062	-0.05%
2023/04/20	1.1	387.27	0	0.00	382.00	1.1	2,080	0.05%
2023/04/19	1.1	387.73	0	0.00	387.50	1.1	2,118	0.05%
2023/04/17	0	0.00	1	393.50	393.00	-1	2,183	-0.05%
2023/04/14	2	389.50	2	389.00	389.00	0	2,211	0.00%
2023/04/13	1	391.50	2	393.25	390.00	-1	2,213	-0.05%
2023/04/12	0	0.00	6	391.00	392.50	-6	2,204	-0.27%
2023/04/11	1	383.00	0	0.00	383.00	1	2,215	0.05%
2023/04/10	0	384.00	0	0.00	381.50	0	2,251	0.00%
2023/04/07	5	384.40	0	0.00	381.50	5	2,253	0.22%
2023/04/06	1	384.00	1	380.00	386.00	0	2,246	0.00%
2023/03/31	2.1	385.21	0	0.00	385.50	2.1	2,234	0.09%
2023/03/28	1	386.99	0	0.00	385.00	1	2,255	0.04%
2023/03/27	2	391.74	0	0.00	388.00	2	2,311	0.09%
2023/03/24	4	407.63	3	403.00	395.00	1	2,310	0.04%
2023/03/22	0.1	398.50	2	400.00	395.50	-2	2,258	-0.09%
2023/03/21	2	396.75	0	0.00	395.50	2	2,256	0.09%
2023/03/17	2	391.50	3	388.33	393.00	-1	2,298	-0.04%
2023/03/16	3.1	386.98	3	384.67	383.00	0.1	2,315	0.00%
2023/03/15	1.1	394.36	3	395.33	392.00	-1.9	2,336	-0.08%
2023/03/14	1	386.50	1	389.50	387.50	0	2,326	0.00%
2023/03/13	3	382.17	2	383.25	387.50	1	2,341	0.04%
2023/03/10	2	392.75	1.5	393.17	389.00	0.5	2,342	0.02%
2023/03/08	2	405.50	1	403.50	403.50	1	2,406	0.04%
2023/03/07	9.2	421.20	5	424.10	416.00	4.2	2,376	0.18%
2023/03/06	1.1	419.38	6	426.25	420.50	-5	2,325	-0.21%
2023/03/03	2	404.50	3	407.33	402.50	-1	2,236	-0.04%
2023/03/02	0	0.00	3	398.33	399.50	-3	2,249	-0.13%
2023/03/01	0	0.00	5.5	385.36	394.50	-5.5	2,397	-0.23%
2023/02/24	1	393.00	10	397.00	389.00	-9	2,430	-0.37%
2023/02/23	1.1	401.64	1	393.50	393.00	0.1	2,465	0.00%
2023/02/22	0	392.50	0	0.00	391.00	0	2,505	0.00%
2023/02/21	13	399.04	6	398.50	394.50	7	2,647	0.26%
2023/02/17	1	388.00	1	391.00	387.50	0	2,797	0.00%
2023/02/16	3	392.00	1	393.00	391.50	2	2,863	0.07%
2023/02/15	7	387.14	7	390.57	392.00	0	2,959	0.00%
2023/02/14	1	388.50	4	385.50	388.00	-3	2,976	-0.10%
2023/02/13	1	370.00	0	0.00	370.50	1	2,951	0.03%
2023/02/08	0	0.00	1	384.00	381.00	-1	3,101	-0.03%
2023/02/07	1	375.00	0	0.00	377.00	1	3,120	0.03%
2023/02/06	10	370.00	10	373.15	373.50	0	3,149	0.00%
2023/02/03	1	376.00	2	377.50	378.00	-1	3,189	-0.03%
2023/02/02	3	378.67	2.1	378.36	380.00	0.9	3,248	0.03%
2023/02/01	3	372.67	4	373.25	374.00	-1	3,330	-0.03%
2023/01/31	2	364.00	2	365.50	365.50	0	3,341	0.00%
2023/01/17	1.1	345.09	9	345.00	345.00	-7.9	3,373	-0.23%
2023/01/16	1	348.50	0	0.00	348.50	1	3,383	0.03%
2023/01/13	5	338.70	2	341.25	342.50	3	3,417	0.09%
2023/01/11	1	355.50	1	359.50	354.50	0	3,453	0.00%
2023/01/10	0.1	357.50	0	0.00	352.50	0.1	3,495	0.00%
2023/01/09	1.1	353.75	0	0.00	360.50	1.1	3,543	0.03%
2023/01/06	3	346.83	2	351.75	350.50	1	3,579	0.03%
2023/01/05	1	365.00	2	363.75	364.50	-1	3,575	-0.03%
2023/01/04	10	367.50	11	360.64	360.00	-1	3,612	-0.03%
2023/01/03	2.1	336.86	1	345.00	349.00	1.1	3,617	0.03%
2022/12/30	0.1	339.00	0	0.00	335.50	0.1	3,666	0.00%
2022/12/29	2.1	343.14	0	0.00	343.50	2.1	3,710	0.06%
2022/12/28	1.3	356.31	0	0.00	346.00	1.3	3,750	0.03%
2022/12/26	1	361.00	1	362.50	363.50	0	3,826	0.00%
2022/12/23	0.1	362.00	0	0.00	364.00	0.1	3,959	0.00%
2022/12/22	1	371.00	0	0.00	366.50	1	4,089	0.02%
2022/12/21	1	370.50	0	0.00	366.00	1	4,201	0.02%
2022/12/20	2	373.00	2	370.50	367.00	0	4,226	0.00%
2022/12/19	2	355.00	2.1	365.40	376.00	-0.1	4,268	0.00%
2022/12/16	1.1	372.18	1	376.00	372.00	0.1	4,244	0.00%
2022/12/15	0	0.00	2	382.75	384.50	-2	4,252	-0.05%
2022/12/14	1	380.50	3	381.00	383.50	-2	4,272	-0.05%
2022/12/13	1	375.50	2	374.50	371.50	-1	4,263	-0.02%
2022/12/12	2	373.00	0	0.00	374.00	2	4,279	0.05%
2022/12/09	7	372.64	0	0.00	366.50	7	4,289	0.16%
2022/12/08	4	377.75	2	379.25	375.00	2	4,302	0.05%
2022/12/07	2	386.00	1	388.00	383.00	1	4,320	0.02%
2022/12/06	2	399.00	2	402.50	394.50	0	4,334	0.00%
2022/12/05	1	407.00	0	0.00	402.00	1	4,359	0.02%
2022/12/02	2	402.00	3	403.00	403.50	-1	4,529	-0.02%
2022/12/01	0	0.00	3	403.17	400.50	-3	4,611	-0.07%
2022/11/30	1	394.50	1	399.00	393.50	0	4,754	0.00%
2022/11/29	3	391.00	1	393.00	394.50	2	4,806	0.04%
2022/11/28	2	390.75	3	392.33	395.50	-1	4,914	-0.02%
2022/11/25	2	393.75	1	398.50	391.50	1	5,037	0.02%
2022/11/24	3	401.17	3.1	402.18	400.50	-0.1	5,143	0.00%
2022/11/23	11	405.05	14	404.96	398.50	-3	5,217	-0.06%
2022/11/22	3	393.67	1	390.00	395.00	2	5,094	0.04%
2022/11/21	3	390.33	3	393.33	388.00	0	5,134	0.00%
2022/11/18	9	389.72	3	392.67	387.00	6	5,114	0.12%
2022/11/17	18	382.08	15.1	391.13	392.50	2.9	5,053	0.06%
2022/11/16	3.2	369.22	3	371.17	371.00	0.2	4,898	0.00%
2022/11/15	11	363.14	15	368.87	370.50	-4	4,830	-0.08%
2022/11/14	12	353.04	14.3	352.04	353.00	-2.3	4,741	-0.05%
2022/11/11	1	355.00	11	339.59	341.00	-10	4,703	-0.21%
2022/11/10	2	326.25	2	328.75	330.00	0	4,640	0.00%
2022/11/09	1	326.00	1	327.50	327.50	0	4,641	0.00%
2022/11/08	1	326.00	1	329.00	320.50	0	4,736	0.00%
2022/11/07	4	325.25	4	322.63	322.50	0	4,727	0.00%
2022/11/04	1	314.00	2	318.50	322.50	-1	4,780	-0.02%
2022/11/03	2	306.50	2	306.50	310.50	0	4,830	0.00%
2022/11/02	2	305.50	2	306.25	307.00	0	4,823	0.00%
2022/11/01	1.1	304.05	1	307.00	302.00	0.1	4,853	0.00%
2022/10/31	13	301.92	13	299.73	300.50	0	4,858	0.00%
2022/10/28	1	281.00	0	0.00	284.00	1	4,819	0.02%
2022/10/27	1	299.00	1	295.00	299.00	0	4,754	0.00%
2022/10/26	1	287.50	1	289.50	288.00	0	4,755	0.00%
2022/10/25	0	0.00	1	293.50	292.00	-1	4,730	-0.02%
2022/10/24	1	303.00	1	297.50	297.00	0	4,778	0.00%
2022/10/21	2	298.25	2	298.00	292.00	0	4,874	0.00%
2022/10/19	1	315.00	1	318.00	311.00	0	4,832	0.00%
2022/10/18	3	322.67	3	319.50	316.00	0	4,816	0.00%
2022/10/17	2	315.50	2	319.50	316.50	0	4,800	0.00%
2022/10/14	11	341.18	11	330.77	328.50	0	4,769	0.00%
2022/10/13	7	337.00	35	333.66	324.50	-28	4,763	-0.59%
2022/10/12	1	343.50	7	345.86	343.00	-6	4,748	-0.13%
2022/10/11	4	350.75	1	343.00	343.00	3	4,774	0.06%
2022/10/07	3	367.83	1	363.00	363.00	2	4,848	0.04%
2022/10/06	7	357.64	7	366.29	369.50	0	4,826	0.00%
2022/10/05	11	358.86	1	368.00	363.00	10	4,806	0.21%
2022/10/04	13	349.15	5	349.90	352.50	8	4,766	0.17%
2022/09/30	6	333.33	27	338.98	345.50	-21	4,790	-0.44%
2022/09/29	6	356.50	9	350.17	347.00	-3	4,738	-0.06%
2022/09/28	2	361.25	0	0.00	360.00	2	4,660	0.04%
2022/09/27	2	397.50	2	401.75	399.50	0	4,596	0.00%
2022/09/26	11	415.45	2	402.00	399.00	9	4,564	0.20%
2022/09/23	11	426.00	4	426.38	425.50	7	4,521	0.15%
2022/09/22	3	424.67	1	424.00	425.50	2	4,490	0.04%
2022/09/21	4	422.13	2	421.75	425.00	2	4,488	0.04%
2022/09/20	0	0.00	3	422.17	418.00	-3	4,471	-0.07%
2022/09/19	6	417.67	5.1	419.87	414.50	1	4,464	0.02%
2022/09/16	4	428.63	4	431.00	425.00	0	4,449	0.00%
2022/09/15	25	435.02	6	434.33	429.00	19	4,463	0.43%
2022/09/14	1	422.00	3	420.17	425.00	-2	4,477	-0.04%
2022/09/13	6	434.00	6	434.08	430.50	0	4,437	0.00%
2022/09/12	0	0.00	3	443.33	439.00	-3	4,397	-0.07%
2022/09/08	21	445.67	23	455.54	439.00	-2	4,366	-0.05%
2022/09/07	3	451.33	3	445.67	451.50	0	4,188	0.00%
2022/09/06	13	452.35	16	449.38	442.00	-3	4,099	-0.07%
2022/09/05	4	441.63	3	440.00	440.00	1	3,934	0.03%
2022/09/02	4	448.50	8	451.25	451.00	-4	3,830	-0.10%
2022/09/01	19	450.61	8	444.25	440.50	11	3,708	0.30%
2022/08/31	11	442.41	13	443.38	449.00	-2	3,572	-0.06%
2022/08/30	4	418.88	13	428.12	434.50	-9	3,433	-0.26%
2022/08/29	3	411.17	1	414.00	410.00	2	3,315	0.06%
2022/08/26	0	0.00	7	419.50	426.50	-7	3,317	-0.21%
2022/08/25	1	406.50	1	413.50	405.00	0	3,240	0.00%
2022/08/24	0	0.00	1	404.00	403.00	-1	3,243	-0.03%
2022/08/23	0	0.00	1	406.00	407.50	-1	3,270	-0.03%
2022/08/19	3	417.67	3	422.50	415.50	0	3,282	0.00%
2022/08/18	0.1	421.00	2	418.50	422.00	-2	3,260	-0.06%
2022/08/17	2	411.75	1	411.50	414.50	1	3,237	0.03%
2022/08/15	5	427.60	1	439.05	423.00	4	3,131	0.13%
2022/08/12	13	420.46	0	0.00	420.00	13	3,020	0.43%
2022/08/11	2	428.00	5	426.20	427.00	-3	2,985	-0.10%
2022/08/10	3	408.50	3	403.00	414.00	0	2,884	0.00%
2022/08/09	11	388.68	1	393.00	391.00	10	2,791	0.36%
2022/08/08	4	390.75	5	392.20	391.00	-1	2,779	-0.04%
2022/08/05	21	381.71	2.1	392.48	397.00	18.9	2,725	0.69%
2022/08/04	1.1	380.05	0	0.00	373.50	1.1	2,684	0.04%
2022/08/03	5	381.00	10	380.00	378.00	-5	2,660	-0.19%
2022/08/02	10	386.00	10	385.50	385.50	0	2,640	0.00%
2022/08/01	1	400.50	1	399.00	391.00	0	2,626	0.00%
2022/07/29	14	396.68	15	396.97	394.50	-1	2,625	-0.04%
2022/07/28	9	391.50	4	387.50	389.50	5	2,563	0.20%
2022/07/27	1	402.00	6	406.58	402.00	-5	2,441	-0.20%
2022/07/26	2	406.50	3	411.17	406.50	-1	2,408	-0.04%
2022/07/25	1	418.00	1	420.00	418.00	0	2,403	0.00%
2022/07/22	7	418.92	1	412.50	412.50	6	2,385	0.25%
2022/07/21	3	428.17	5	429.30	434.50	-2	2,349	-0.09%
2022/07/20	14	430.86	5	442.90	429.00	9	2,299	0.39%
2022/07/19	7	440.07	8	442.25	439.00	-1	2,235	-0.04%
2022/07/18	10	448.85	4	448.88	450.50	6	2,207	0.27%
2022/07/15	14	430.18	20	440.13	446.00	-6	2,127	-0.28%
2022/07/13	1	415.50	0	0.00	407.00	1	1,953	0.05%
2022/07/12	3	401.83	9	392.67	403.00	-6	1,911	-0.31%
2022/07/11	0	0.00	1	393.50	402.00	-1	1,893	-0.05%
2022/07/08	12	411.00	11	412.82	408.00	1	1,853	0.05%
2022/07/07	9	379.89	12	399.63	400.00	-3	1,756	-0.17%
2022/07/06	0	0.00	3	371.17	370.00	-3	1,676	-0.18%
2022/07/05	13	365.92	5	360.90	368.00	8	1,628	0.49%
2022/07/04	4	346.25	3	340.83	345.00	1	1,595	0.06%
2022/07/01	1	342.50	0	0.00	342.50	1	1,590	0.06%
2022/06/30	1	361.50	1	362.50	366.50	0	1,566	0.00%
2022/06/27	4	362.00	7	362.71	362.50	-3	1,559	-0.19%
2022/06/24	3	355.83	0	0.00	350.50	3	1,559	0.19%
2022/06/22	22	359.02	0	0.00	356.50	22	1,513	1.45%
2022/06/21	3	392.00	6	384.92	396.00	-3	1,455	-0.21%
2022/06/20	5	390.40	5	384.20	378.00	0	1,456	0.00%
2022/06/17	6.5	394.97	6	392.00	391.00	0.5	1,446	0.03%
2022/06/16	2	413.25	2	409.75	401.50	0	1,430	0.00%
2022/06/15	2	412.00	2	410.00	406.50	0	1,416	0.00%
2022/06/14	3	407.50	3	404.50	404.50	0	1,421	0.00%
2022/06/13	2	410.00	2	413.00	409.00	0	1,409	0.00%
2022/06/10	2	413.00	4	415.13	417.50	-2	1,415	-0.14%
2022/06/09	5	415.20	3	415.50	415.50	2	1,409	0.14%
2022/06/07	1	418.50	2	415.50	418.00	-1	1,396	-0.07%
2022/06/06	4	427.63	2	429.75	422.00	2	1,385	0.14%
2022/06/02	0	0.00	1.1	410.00	415.50	-1.1	1,364	-0.08%
2022/06/01	1	415.00	1	413.00	413.00	0	1,382	0.00%
2022/05/30	0	0.00	1	398.00	399.50	-1	1,321	-0.08%
2022/05/27	1.1	381.95	1	382.50	382.50	0.1	1,301	0.01%
2022/05/26	0	0.00	1	370.00	369.50	-1	1,288	-0.08%
2022/05/25	2	365.00	0	0.00	370.50	2	1,288	0.16%
2022/05/24	0	0.00	1	357.50	355.00	-1	1,293	-0.08%
2022/05/23	0	0.00	1	361.50	362.50	-1	1,299	-0.08%
2022/05/20	0	0.00	1	363.00	360.50	-1	1,312	-0.08%
2022/05/17	1	348.50	0	0.00	352.50	1	1,293	0.08%
2022/05/13	1	354.00	0	0.00	348.00	1	1,277	0.08%
2022/05/12	2	351.25	0	0.00	351.00	2	1,279	0.16%
2022/05/11	1	353.00	0	0.00	352.00	1	1,272	0.08%
2022/05/10	3	340.67	0	0.00	353.00	3	1,281	0.23%
2022/05/09	1	343.54	1	348.50	345.50	0	1,268	0.00%
2022/05/06	4	365.63	1	365.50	364.00	3	1,246	0.24%
2022/05/05	1	384.00	0	0.00	384.00	1	1,236	0.08%
2022/05/04	7	382.00	0	0.00	382.50	7	1,241	0.56%
2022/04/29	1	383.00	0	0.00	379.00	1	1,324	0.08%
2022/04/22	0	404.50	0	0.00	401.00	0	1,405	0.00%
2022/04/20	0	417.00	0	0.00	417.00	0	1,490	0.00%
2022/04/18	0	416.50	0	0.00	413.50	0	1,544	0.00%
2022/04/13	0	0.00	0	447.00	444.00	0	1,774	0.00%
2022/04/11	1	440.50	0	0.00	444.00	1	1,947	0.05%
2022/04/07	0	0.00	6	438.50	437.00	-6	1,970	-0.30%
2022/04/06	6	447.67	0	0.00	450.00	6	1,978	0.30%
2022/03/29	1	428.50	1	424.50	430.50	0	1,956	0.00%
2022/03/28	1	422.00	1	424.00	424.50	0	1,994	0.00%
2022/03/25	2	439.25	0	0.00	438.00	2	2,054	0.10%
2022/03/24	1	435.00	1	447.50	447.50	0	2,061	0.00%
2022/03/23	0	0.00	2	440.00	443.50	-2	2,078	-0.10%
2022/03/22	2	431.00	0	0.00	432.50	2	2,080	0.10%
2022/03/21	0	0.00	2	441.25	438.50	-2	2,089	-0.10%
2022/03/18	0	0.00	4	430.00	432.00	-4	2,117	-0.19%
2022/03/17	0	0.00	1	425.00	435.50	-1	2,147	-0.05%
2022/03/16	3	414.33	0	0.00	413.00	3	2,158	0.14%
2022/03/11	1	428.00	0	0.00	425.00	1	2,311	0.04%
2022/03/10	0	0.00	1	435.50	439.00	-1	2,325	-0.04%
2022/03/08	2	418.01	2	417.25	416.00	0	2,454	0.00%
2022/02/23	1	453.50	1	455.50	458.00	0	3,056	0.00%
2022/02/22	2	460.50	0	0.00	460.50	2	3,168	0.06%
2022/02/21	1	481.00	0	0.00	477.00	1	3,262	0.03%
2022/02/17	1	482.00	1	496.00	481.00	0	3,332	0.00%
2022/02/15	0	0.00	2	484.00	486.50	-2	3,485	-0.06%
2022/02/14	3	475.50	1	481.50	476.00	2	3,492	0.06%
2022/02/11	0	0.00	3	489.50	494.00	-3	3,512	-0.09%
2022/02/10	2	487.50	3	498.67	484.00	-1	3,520	-0.03%
2022/02/09	1	493.50	8.3	493.06	494.00	-7.3	3,514	-0.21%
2022/02/08	0	0.00	4	483.00	485.00	-4	3,530	-0.11%
2022/02/07	2	471.50	0	0.00	475.00	2	3,553	0.06%
2022/01/26	3	470.83	2	472.75	470.00	1	3,567	0.03%
2022/01/25	1	480.00	1	494.00	473.50	0	3,635	0.00%
2022/01/24	1	488.50	1	478.00	488.50	0	3,613	0.00%
2022/01/21	3	472.34	0	0.00	467.00	3	3,609	0.08%
2022/01/20	2	483.25	1	482.00	484.50	1	3,627	0.03%
2022/01/18	9	488.56	1.1	489.95	487.00	8	3,766	0.21%
2022/01/17	1	491.00	1	497.50	496.00	0	3,733	0.00%
2022/01/14	7	500.29	4	504.00	500.00	3	3,714	0.08%
2022/01/12	5	539.80	0	0.00	540.00	5	3,662	0.14%
2022/01/10	0	0.00	3	557.33	560.00	-3	3,648	-0.08%
2022/01/07	6	552.16	1	544.00	542.00	5	3,628	0.14%
2022/01/06	1	563.00	2	571.01	584.00	-1	3,520	-0.03%
2022/01/05	0	0.00	8	568.37	572.00	-8	3,458	-0.23%
2022/01/04	0	0.00	2	552.50	559.00	-2	3,404	-0.06%
2022/01/03	0	0.00	6	539.67	548.00	-6	3,414	-0.18%
2021/12/30	8	527.88	2	525.00	529.00	6	3,407	0.18%
2021/12/29	5	526.20	1	528.00	524.00	4	3,440	0.12%
2021/12/28	0	0.00	2	538.00	538.00	-2	3,458	-0.06%
2021/12/27	5	540.00	1	540.00	539.00	4	3,509	0.11%
2021/12/24	0	0.00	1	553.00	545.00	-1	3,558	-0.03%
2021/12/23	1.1	544.00	0	0.00	544.00	1.1	3,564	0.03%
2021/12/22	1	560.00	1	551.00	544.00	0	3,621	0.00%
2021/12/21	0	0.00	11	543.09	556.00	-11	3,610	-0.30%
2021/12/17	4	529.25	0	0.00	529.00	4	3,565	0.11%
2021/12/14	1	532.00	2	536.50	532.00	-1	3,609	-0.03%
2021/12/13	2	551.50	2	551.50	551.00	0	3,634	0.00%
2021/12/10	1	551.00	0	0.00	545.00	1	3,659	0.03%
2021/12/09	0	0.00	1.3	549.24	557.00	-1.3	3,635	-0.03%
2021/12/08	1	525.00	2	533.50	539.00	-1	3,561	-0.03%
2021/12/07	1	520.00	5	520.40	520.00	-4	3,513	-0.11%
2021/12/06	3	507.67	0	0.00	511.00	3	3,505	0.09%
2021/12/03	2	513.00	1	520.00	512.00	1	3,538	0.03%
2021/12/02	3	532.67	0	0.00	517.00	3	3,544	0.08%
2021/12/01	1	540.00	3	549.00	557.00	-2	3,534	-0.06%
2021/11/30	2	546.00	5	545.60	548.00	-3	3,521	-0.09%
2021/11/29	1	524.00	7	529.43	536.00	-6	3,468	-0.17%
2021/11/26	0	0.00	1	509.00	501.00	-1	3,450	-0.03%
2021/11/25	1	522.00	2	529.50	520.00	-1	3,382	-0.03%
2021/11/24	0	0.00	1	514.02	518.00	-1	3,344	-0.03%
2021/11/23	2	516.00	0	0.00	514.00	2	3,305	0.06%
2021/11/22	5	518.40	14	519.71	530.00	-9	3,247	-0.28%
2021/11/19	4	499.63	5	500.60	495.00	-1	3,109	-0.03%
2021/11/18	1	481.00	14.1	475.28	490.00	-13.1	3,002	-0.43%
2021/11/17	7.1	460.14	1	461.00	464.00	6.1	2,894	0.21%
2021/11/16	10	463.90	6	465.33	466.00	4	2,881	0.14%
2021/11/15	0	0.00	3	461.33	455.50	-3	2,862	-0.10%
2021/11/12	2	442.75	17.1	436.83	448.00	-15.1	2,833	-0.53%
2021/11/11	11	419.36	0	0.00	418.50	11	2,747	0.40%
2021/11/10	1	432.00	12	431.33	429.50	-11	2,767	-0.40%
2021/11/09	1	418.50	1	424.50	420.50	0	2,768	0.00%
2021/11/05	0	0.00	1	414.50	421.50	-1	2,861	-0.03%
2021/11/04	10	417.50	3	429.00	416.50	7	2,873	0.24%
2021/11/03	9	429.11	4	436.88	426.00	5	2,861	0.17%
2021/11/02	6	442.75	4	454.13	434.00	2	2,841	0.07%
2021/11/01	3	439.50	11.1	440.38	444.50	-8.1	2,769	-0.29%
2021/10/29	10	430.05	7	436.43	427.50	3	2,741	0.11%
2021/10/28	4	435.00	4	436.50	427.00	0	2,712	0.00%
2021/10/27	3	429.00	2.1	431.63	440.00	0.9	2,667	0.03%
2021/10/26	3	406.67	6.2	411.64	420.00	-3.2	2,587	-0.12%
2021/10/25	1	385.50	0	0.00	393.00	1	2,500	0.04%
2021/10/22	14	387.36	14	388.75	388.00	0	2,517	0.00%
2021/10/21	1.1	392.36	1	400.00	391.00	0.1	2,518	0.00%
2021/10/19	0	0.00	1	397.00	399.00	-1	2,515	-0.04%
2021/10/15	1	390.50	1	390.00	384.00	0	2,513	0.00%
2021/10/12	0	0.00	1	375.50	392.00	-1	2,520	-0.04%
2021/10/08	1.1	386.45	0	0.00	386.00	1.1	2,490	0.04%
2021/10/06	0	0.00	1	396.00	398.00	-1	2,436	-0.04%
2021/10/05	1	384.50	1	387.50	389.00	0	2,429	0.00%
2021/10/04	2	386.00	1	394.00	383.00	1	2,471	0.04%
2021/10/01	4.1	389.43	0	0.00	387.50	4.1	2,506	0.16%
2021/09/30	2	410.00	3	411.67	412.00	-1	2,476	-0.04%
2021/09/29	3	406.50	0	0.00	404.50	3	2,493	0.12%
2021/09/28	10	437.45	9	433.67	431.00	1	2,523	0.04%
2021/09/27	22	453.43	22	453.09	454.00	0	2,539	0.00%
2021/09/24	0	0.00	1	460.00	454.00	-1	2,564	-0.04%
2021/09/23	3	448.33	1	449.00	446.50	2	2,583	0.08%
2021/09/22	0.1	445.50	1	449.50	452.50	-0.9	2,616	-0.04%
2021/09/17	2	456.75	11	456.86	464.50	-9	2,630	-0.34%
2021/09/16	5	456.60	4	451.63	450.00	1	2,773	0.04%
2021/09/15	9.1	478.13	1	472.50	460.00	8.1	2,780	0.29%
2021/09/14	1	494.00	6	496.83	490.00	-5	2,754	-0.18%
2021/09/13	1	503.00	1	503.00	500.00	0	2,774	0.00%
2021/09/10	2	505.50	1	499.50	504.00	1	2,808	0.04%
2021/09/09	6	500.42	2	499.25	496.50	4	2,819	0.14%
2021/09/08	14	510.54	2	514.98	498.50	12	2,832	0.42%
2021/09/07	19	524.68	12	531.75	523.00	7	2,797	0.25%
2021/09/06	13	531.31	6	537.17	524.00	7	2,768	0.25%
2021/09/03	1.1	530.91	3	534.00	526.00	-1.9	2,718	-0.07%
2021/09/02	7	523.00	8.1	526.37	516.00	-1.1	2,713	-0.04%
2021/09/01	39	496.23	10.1	522.04	518.00	28.9	2,674	1.08%
2021/08/31	0	0.00	1	484.50	483.50	-1	2,670	-0.04%
2021/08/30	0	0.00	1	476.00	476.00	-1	2,700	-0.04%
2021/08/27	2	479.50	3	476.17	476.00	-1	2,725	-0.04%
2021/08/26	4	472.63	1	468.50	468.50	3	2,755	0.11%
2021/08/25	1	484.50	2	488.00	492.00	-1	2,777	-0.04%
2021/08/24	1	488.00	1	486.00	487.00	0	2,862	0.00%
2021/08/23	1	477.00	0	0.00	482.50	1	2,880	0.03%
2021/08/20	1	459.50	2	464.00	467.00	-1	2,895	-0.03%
2021/08/19	2	462.00	1	455.00	455.00	1	2,896	0.03%
2021/08/18	2.1	478.48	4	479.88	486.00	-1.9	2,922	-0.07%
2021/08/17	3	476.33	2	485.75	471.00	1	2,958	0.03%
2021/08/16	7	485.21	16	496.50	481.00	-9	3,019	-0.30%
2021/08/13	5	504.40	16	505.06	504.00	-11	3,009	-0.37%
2021/08/12	14	483.64	30.1	481.88	511.00	-16.1	3,027	-0.53%
2021/08/11	8.1	504.38	2.2	507.60	493.00	5.8	2,977	0.20%
2021/08/10	7.1	505.31	4	509.50	503.00	3.1	3,012	0.10%
2021/08/09	6	519.17	10	525.60	523.00	-4	3,046	-0.13%
2021/08/06	3	523.00	9	519.22	523.00	-6	3,104	-0.19%
2021/08/04	2	521.50	2	529.50	526.00	0	3,227	0.00%
2021/08/03	1	524.00	1	533.00	525.00	0	3,289	0.00%
2021/07/30	4.1	526.00	2	519.00	519.00	2.1	3,344	0.06%
2021/07/28	1	533.00	2	544.00	528.00	-1	3,444	-0.03%
2021/07/27	2	554.00	0	0.00	553.00	2	3,497	0.06%
2021/07/23	14	565.36	13	571.92	561.00	1	3,647	0.03%
2021/07/22	0	0.00	1	558.00	562.00	-1	3,753	-0.03%
2021/07/21	0	0.00	1	541.00	542.00	-1	3,788	-0.03%
2021/07/20	2.1	550.97	1	550.00	543.00	1.1	3,916	0.03%
2021/07/19	7	571.00	2	568.50	568.00	5	3,916	0.13%
2021/07/16	7	575.71	2	578.00	578.00	5	3,927	0.13%
2021/07/15	2	564.50	10	570.80	567.00	-8	3,947	-0.20%
2021/07/14	1	570.00	0	0.00	563.00	1	3,947	0.03%
2021/07/13	10	567.00	9	580.78	564.00	1	3,982	0.03%
2021/07/12	6	570.00	0	0.00	568.00	6	4,169	0.14%
2021/07/09	16.2	579.76	7	588.43	570.00	9.2	4,325	0.21%
2021/07/08	5	606.40	7.1	614.77	600.00	-2.1	4,275	-0.05%
2021/07/07	3	594.33	1	597.00	598.00	2	4,193	0.05%
2021/07/06	0	0.00	11	591.00	590.00	-11	4,171	-0.26%
2021/07/05	17	593.65	13.1	598.56	598.00	4	4,158	0.09%
2021/07/02	9	581.22	13	564.77	583.00	-4	4,079	-0.10%
2021/07/01	8	551.65	14	563.29	550.00	-6	4,034	-0.15%
2021/06/30	1	568.00	1	570.00	564.00	0	4,017	0.00%
2021/06/29	7	580.43	5	583.80	572.00	2	3,991	0.05%
2021/06/28	10	586.10	0	0.00	582.00	10	3,963	0.25%
2021/06/25	6	582.67	15.1	576.72	588.00	-9.1	3,942	-0.23%
2021/06/24	9	543.11	3.1	540.64	546.00	5.9	3,807	0.16%
2021/06/23	2.1	522.74	18	527.61	528.00	-15.9	3,744	-0.42%
2021/06/22	17	518.71	9	531.33	512.00	8	3,715	0.22%
2021/06/21	14	515.00	21.1	523.27	522.00	-7.1	3,696	-0.19%
2021/06/18	10	521.40	2	525.00	520.00	8	3,660	0.22%
2021/06/17	8	507.50	26	522.54	527.00	-18	3,644	-0.49%
2021/06/16	4	517.00	0	0.00	506.00	4	3,617	0.11%
2021/06/15	13	522.77	9	524.11	521.00	4	3,607	0.11%
2021/06/11	11	515.00	0	0.00	514.00	11	3,603	0.31%
2021/06/10	1	510.00	9.1	515.80	520.00	-8.1	3,583	-0.22%
2021/06/09	6	508.33	3	508.67	505.00	3	3,547	0.08%
2021/06/08	10	511.30	9	514.89	513.00	1	3,537	0.03%
2021/06/07	2	497.00	2	497.75	497.00	0	3,468	0.00%
2021/06/04	0	0.00	0	490.00	492.50	0	3,465	0.00%
2021/06/03	3	495.00	5	488.50	488.50	-2	3,490	-0.06%
2021/06/02	3	492.50	7	495.64	493.00	-4	3,465	-0.12%
2021/06/01	12	486.21	25.1	486.21	486.00	-13.1	3,435	-0.38%
2021/05/28	12	462.17	1	460.00	458.00	11	3,384	0.33%
2021/05/27	1	463.50	1	460.50	460.50	0	3,390	0.00%
2021/05/26	5	460.80	6	466.08	465.50	-1	3,402	-0.03%
2021/05/25	6	462.00	7.1	461.03	455.00	-1.1	3,388	-0.03%
2021/05/24	11	430.82	12.1	434.77	442.50	-1.1	3,371	-0.03%
2021/05/20	2	415.00	3	413.33	403.50	-1	3,343	-0.03%
2021/05/19	4	391.50	4	392.00	398.00	0	3,409	0.00%
2021/05/18	2	377.00	14.1	383.10	397.50	-12.1	3,424	-0.35%
2021/05/17	26.1	376.55	1	389.92	369.00	25.1	3,416	0.73%
2021/05/14	2	414.00	0	0.00	409.50	2	3,420	0.06%
2021/05/13	5	420.30	14	422.07	423.00	-9	3,401	-0.26%
2021/05/12	23.1	409.31	17	437.68	410.00	6.1	3,509	0.17%
2021/05/11	2.1	458.40	1	452.50	441.50	1.1	3,460	0.03%
2021/05/10	0.2	483.00	0	0.00	480.00	0.2	3,436	0.01%
2021/05/07	0	0.00	5	492.40	494.00	-5	3,442	-0.15%
2021/05/06	2	475.25	0	0.00	474.50	2	3,464	0.06%
2021/05/05	6	484.83	0	0.00	477.00	6	3,451	0.17%
2021/05/04	3	507.97	2	514.00	497.00	1	3,442	0.03%
2021/05/03	2.2	516.82	3	527.00	510.00	-0.8	3,473	-0.02%
2021/04/29	5	555.20	4	556.25	550.00	1	3,543	0.03%
2021/04/28	6	545.83	23.4	547.96	551.00	-17.4	3,500	-0.50%
2021/04/27	14	529.21	6	526.50	529.00	8	3,428	0.23%
2021/04/26	3	535.99	6	528.84	533.00	-3	3,445	-0.09%
2021/04/23	2	499.00	4	491.38	503.00	-2	3,376	-0.06%
2021/04/22	3	497.50	1	500.00	483.00	2	3,441	0.06%
2021/04/21	2	503.00	2	502.75	490.00	0	3,461	0.00%
2021/04/20	3	520.33	5	519.40	511.00	-2	3,465	-0.06%
2021/04/19	5	529.80	3	527.67	515.00	2	3,530	0.06%
2021/04/16	7.2	526.36	12	534.42	520.00	-4.8	3,617	-0.13%
2021/04/15	6	495.61	17.4	517.49	525.00	-11.4	3,527	-0.32%
2021/04/14	2	483.50	0	0.00	477.50	2	3,408	0.06%
2021/04/09	0	0.00	0.1	480.00	479.50	-0.1	3,529	0.00%
2021/04/01	1	484.00	1	480.50	480.00	0	3,569	0.00%
2021/03/31	0	0.00	1	492.00	484.00	-1	3,573	-0.03%
2021/03/30	1	491.00	4	489.50	489.00	-3	3,573	-0.08%
2021/03/29	2	483.00	1	483.00	481.00	1	3,566	0.03%
2021/03/25	0	0.00	2	470.00	467.00	-2	3,613	-0.06%
2021/03/23	0.1	465.00	0	0.00	463.00	0.1	3,712	0.00%
2021/03/19	0.1	473.50	0	0.00	474.00	0.1	3,829	0.00%
2021/03/16	0	0.00	1	481.00	482.50	-1	3,939	-0.03%
2021/03/15	0	0.00	1	481.00	479.00	-1	3,963	-0.03%
2021/03/12	0	0.00	1	481.00	483.00	-1	4,019	-0.02%
2021/03/09	1	488.50	6	488.67	491.50	-5	4,166	-0.12%
2021/03/04	0	0.00	0.1	487.50	487.50	-0.1	4,400	0.00%
2021/03/03	3	489.83	2	495.00	498.50	1	4,661	0.02%
2021/03/02	0	0.00	1	494.00	483.00	-1	4,671	-0.02%
2021/02/26	2	494.00	1.4	497.78	494.00	0.7	4,696	0.01%
2021/02/25	3	505.00	2	497.50	506.00	1	4,756	0.02%
2021/02/24	5	505.40	0	0.00	496.00	5	4,786	0.10%
2021/02/23	0	0.00	1.2	511.27	512.00	-1.2	4,781	-0.02%
2021/02/22	2	521.00	2	519.50	514.00	0	4,818	0.00%
2021/02/19	7	511.79	7	516.29	510.00	0	4,871	0.00%
2021/02/18	2	488.50	4	490.13	496.50	-2	4,805	-0.04%
2021/02/17	0	475.50	1	478.50	482.00	-1	4,817	-0.02%
2021/02/05	6	488.33	4.3	477.42	477.00	1.7	4,874	0.03%
2021/02/04	4	506.25	2	503.00	497.50	2	4,900	0.04%
2021/02/03	3	506.00	6	511.33	503.00	-3	4,883	-0.06%
2021/02/02	1	491.00	1	495.50	491.00	0	4,799	0.00%
2021/01/29	6	486.25	3	482.50	482.00	3	4,875	0.06%
2021/01/28	2	487.75	3	486.83	487.00	-1	4,882	-0.02%
2021/01/27	1.1	483.36	1	492.00	484.50	0.1	4,888	0.00%
2021/01/25	12	496.71	11	493.00	490.00	1	4,905	0.02%
2021/01/22	10	482.30	12.4	489.34	493.00	-2.4	4,857	-0.05%
2021/01/21	6	454.67	1.5	453.69	454.50	4.5	4,766	0.09%
2021/01/20	3.1	458.13	0.2	454.50	452.00	2.9	4,759	0.06%
2021/01/19	1	477.50	0	0.00	471.00	1	4,749	0.02%
2021/01/18	1	454.50	5	459.30	462.00	-4	4,773	-0.08%
2021/01/15	14.4	479.67	12	470.79	468.00	2.4	4,790	0.05%
2021/01/14	2	498.00	1	507.00	492.00	1	4,791	0.02%
2021/01/13	3	500.50	2	499.25	502.00	1	4,790	0.02%
2021/01/12	6.1	495.21	5	497.90	489.00	1.1	4,789	0.02%
2021/01/11	20	500.20	16.3	494.88	490.00	3.7	4,786	0.08%
2021/01/08	11	521.74	7.4	526.97	518.00	3.6	4,753	0.08%
2021/01/07	11	541.55	10	538.70	539.00	1	4,672	0.02%
2021/01/06	18.2	557.73	12	567.33	550.00	6.2	4,659	0.13%
2021/01/05	0	0.00	1	573.00	574.00	-1	4,653	-0.02%
2021/01/04	8	571.25	13.3	570.95	571.00	-5.3	4,791	-0.11%
2020/12/31	1.4	577.30	2	576.50	567.00	-0.6	4,877	-0.01%
2020/12/30	1	568.00	1	563.00	568.00	0	4,875	0.00%
2020/12/29	1	564.08	0	0.00	562.00	1	4,904	0.02%
2020/12/28	0	0.00	4	568.75	571.00	-4	4,930	-0.08%
2020/12/24	2.3	564.42	3	567.33	564.00	-0.7	4,982	-0.01%
2020/12/23	2	567.00	2	569.50	568.00	0	5,008	0.00%
2020/12/22	0.1	571.86	0	0.00	566.00	0.1	5,091	0.00%
2020/12/21	1	582.00	1	578.00	582.00	0	5,123	0.00%
2020/12/18	8	579.25	5	575.40	579.00	3	5,128	0.06%
2020/12/17	1	562.00	0	0.00	562.00	1	5,119	0.02%
2020/12/16	6.1	573.43	5	573.80	567.00	1.1	5,197	0.02%
2020/12/15	6.2	570.61	7	569.29	560.00	-0.8	5,206	-0.02%
2020/12/14	3	589.00	6	590.67	584.00	-3	5,224	-0.06%
2020/12/11	6	597.67	1	614.00	590.00	5	5,305	0.09%
2020/12/10	14	615.00	0	0.00	611.00	14	5,279	0.27%
2020/12/09	7	619.43	2	621.50	622.00	5	5,346	0.09%
2020/12/08	4	622.75	3	622.33	618.00	1	5,412	0.02%
2020/12/07	5	622.40	2	625.00	613.00	3	5,427	0.06%
2020/12/04	4	638.50	1	648.00	637.00	3	5,424	0.06%
2020/12/03	1	652.00	6	644.83	637.00	-5	5,489	-0.09%
2020/12/02	5	639.00	0	0.00	633.00	5	5,511	0.09%
2020/12/01	7.1	639.77	7	639.43	641.00	0.1	5,553	0.00%
2020/11/30	16	648.56	14	643.50	636.00	2	5,534	0.04%
2020/11/27	13	649.08	24	646.25	663.00	-11	5,516	-0.20%
2020/11/26	20	604.15	23	613.30	615.00	-3	5,365	-0.06%
2020/11/25	24	604.92	20	595.20	595.00	4	5,445	0.07%
2020/11/24	12	602.17	11	607.18	601.00	1	5,497	0.02%
2020/11/23	8	598.50	10	593.90	592.00	-2	5,478	-0.04%
2020/11/20	14	597.93	12	594.00	593.00	2	5,466	0.04%
2020/11/19	9	609.00	9	604.22	603.00	0	5,497	0.00%
2020/11/18	10	600.60	10	603.20	609.00	0	5,527	0.00%
2020/11/17	0	0.00	3	597.67	590.00	-3	5,517	-0.05%
2020/11/16	8	595.13	8	591.38	589.00	0	5,637	0.00%
2020/11/13	11	586.91	32	591.69	591.00	-21	5,691	-0.37%
2020/11/12	12	573.58	14	581.36	583.00	-2	5,756	-0.03%
2020/11/11	14	577.50	9	577.56	578.00	5	5,725	0.09%
2020/11/10	25	581.08	2	581.50	579.00	23	5,836	0.39%
2020/11/09	4	595.00	6	593.50	598.00	-2	5,814	-0.03%
2020/11/06	1	572.99	1	571.00	569.00	0	5,792	0.00%
2020/11/05	10	578.30	11	576.55	576.00	-1	5,819	-0.02%
2020/11/04	4	573.00	6	569.67	577.00	-2	5,941	-0.03%
2020/11/03	10	560.10	8	562.25	565.00	2	6,090	0.03%
2020/11/02	10	547.60	8	547.00	546.00	2	6,177	0.03%
2020/10/30	12.1	569.64	10	562.20	561.00	2.1	6,202	0.03%
2020/10/29	8	572.25	10	579.40	581.00	-2	6,258	-0.03%
2020/10/28	17	588.00	17	585.94	586.00	0	6,293	0.00%
2020/10/27	1	580.00	2	588.50	594.00	-1	6,374	-0.02%
2020/10/26	10	591.90	9	592.67	585.00	1	6,457	0.02%
2020/10/23	5	582.40	9	584.22	587.00	-4	6,507	-0.06%
2020/10/22	2	572.50	15	569.67	575.00	-13	6,670	-0.19%
2020/10/21	7	555.71	1	558.00	555.00	6	6,800	0.09%
2020/10/20	23	546.83	22	549.77	550.00	1	6,999	0.01%
2020/10/19	0	0.00	9	540.56	551.00	-9	7,198	-0.13%
2020/10/16	30	553.77	8	543.25	535.00	22	7,283	0.30%
2020/10/15	9	568.56	9	567.56	567.00	0	7,279	0.00%
2020/10/14	4	571.00	2	572.50	568.00	2	7,306	0.03%
2020/10/13	15	566.13	28	567.36	569.00	-13	7,319	-0.18%
2020/10/12	14	574.71	14	577.21	569.00	0	7,342	0.00%
2020/10/08	11	613.55	13	614.54	606.00	-2	7,296	-0.03%
2020/10/07	8	590.63	7	597.29	599.00	1	7,291	0.01%
2020/10/06	1	596.00	1	594.00	590.00	0	7,370	0.00%
2020/10/05	1	587.00	3	591.00	586.00	-2	7,537	-0.03%
2020/09/30	8	581.00	8	585.50	586.00	0	7,649	0.00%
2020/09/29	0	0.00	1	589.00	586.00	-1	7,868	-0.01%
2020/09/28	2	586.00	2	587.00	581.00	0	7,979	0.00%
2020/09/25	22	574.59	31	580.23	579.00	-9	8,058	-0.11%
2020/09/24	20	597.55	15	588.67	584.00	5	8,127	0.06%
2020/09/23	10	610.50	10	610.00	610.00	0	8,220	0.00%
2020/09/22	1	612.00	0	0.00	611.00	1	8,420	0.01%
2020/09/21	3	622.00	5	620.20	615.00	-2	8,551	-0.02%
2020/09/18	15	603.67	12	608.17	608.00	3	8,617	0.03%
2020/09/17	0	0.00	2	599.50	598.00	-2	8,841	-0.02%
2020/09/16	3	603.67	13	604.15	613.00	-10	8,885	-0.11%
2020/09/15	8	595.00	14	593.21	591.00	-6	8,933	-0.07%
2020/09/14	15	598.20	3	599.33	597.00	12	9,134	0.13%
2020/09/11	16	572.00	21	578.95	585.00	-5	9,156	-0.05%
2020/09/10	6	575.00	2	584.00	566.00	4	9,256	0.04%
2020/09/09	9	571.78	8	573.50	576.00	1	9,527	0.01%
2020/09/08	3	585.33	5	589.40	581.00	-2	9,557	-0.02%
2020/09/07	14	586.14	2	588.50	571.00	12	9,562	0.13%
2020/09/04	26	590.19	26	592.38	592.00	0	9,598	0.00%
2020/09/03	2	616.00	2	614.50	609.00	0	9,594	0.00%
2020/09/02	6	617.17	0	0.00	620.00	6	9,637	0.06%
2020/09/01	16	585.38	9	596.56	598.00	7	9,674	0.07%
2020/08/31	16	603.69	8	576.63	572.00	8	9,660	0.08%
2020/08/28	10	617.60	18	604.33	601.00	-8	9,672	-0.08%
2020/08/27	2	632.00	2	640.00	634.00	0	9,861	0.00%
2020/08/26	1	632.00	1	625.00	626.00	0	10,059	0.00%
2020/08/25	1	637.00	0	0.00	634.00	1	10,124	0.01%
2020/08/24	3	621.33	3	625.33	629.00	0	10,108	0.00%
2020/08/21	3	611.33	3	609.33	613.00	0	10,137	0.00%
2020/08/20	7	612.71	7	619.57	593.00	0	10,083	0.00%
2020/08/19	1	626.00	3	631.33	640.00	-2	9,977	-0.02%
2020/08/18	15	627.20	14	616.79	617.00	1	9,929	0.01%
2020/08/17	2	666.00	1	672.00	665.00	1	9,841	0.01%
2020/08/14	14	660.57	3	670.67	677.00	11	9,837	0.11%
2020/08/13	8	664.25	5	651.00	650.00	3	9,788	0.03%
2020/08/12	2	656.00	3	663.33	656.00	-1	9,829	-0.01%
2020/08/11	1	659.00	2	661.00	652.00	-1	9,880	-0.01%
2020/08/10	6	666.83	8	666.25	662.00	-2	9,942	-0.02%
2020/08/07	4	659.25	1	650.00	661.00	3	9,921	0.03%
2020/08/06	12	689.58	14	691.50	682.00	-2	9,839	-0.02%
2020/08/05	6	690.83	2	695.50	686.00	4	9,838	0.04%
2020/08/04	8	684.38	8	690.50	693.00	0	9,891	0.00%
2020/08/03	6	677.50	4	667.00	667.00	2	9,925	0.02%
2020/07/31	11	671.27	9	677.67	678.00	2	9,994	0.02%
2020/07/30	10	674.60	10	673.70	668.00	0	9,963	0.00%
2020/07/29	23	670.39	19	669.32	679.00	4	9,928	0.04%
2020/07/28	11	687.82	23	693.12	667.00	-12	9,888	-0.12%
2020/07/27	20	652.85	27	663.33	669.00	-7	9,824	-0.07%
2020/07/24	27	658.00	27	633.52	630.00	0	9,696	0.00%
2020/07/23	13	686.08	10	687.10	679.00	3	9,550	0.03%
2020/07/22	7	738.57	1	790.00	715.00	6	9,418	0.06%
2020/07/21	2	788.00	4	778.00	779.00	-2	9,337	-0.02%
2020/07/20	3	737.33	3	739.67	740.00	0	9,347	0.00%
2020/07/17	7	739.71	5	741.80	725.00	2	9,421	0.02%
2020/07/16	5	754.01	5	756.60	760.00	0	9,509	0.00%
2020/07/15	1	764.00	1	770.00	756.00	0	9,495	0.00%
2020/07/14	5	783.40	8	779.50	781.00	-3	9,549	-0.03%
2020/07/13	5	789.60	3	789.00	777.00	2	9,517	0.02%
2020/07/10	12	778.00	4	779.50	773.00	8	9,473	0.08%
2020/07/09	7	816.43	5	823.20	818.00	2	9,323	0.02%
2020/07/08	12	795.92	15	798.87	804.00	-3	9,208	-0.03%
2020/07/07	9	768.56	16	777.50	761.00	-7	9,005	-0.08%
2020/07/06	3	749.00	6	754.67	760.00	-3	9,093	-0.03%
2020/07/03	5	751.20	9	751.89	741.00	-4	9,133	-0.04%
2020/07/02	10	751.90	5	754.40	753.00	5	9,191	0.05%
2020/07/01	7	718.00	9	733.00	733.00	-2	9,239	-0.02%
2020/06/30	2	700.50	8	695.00	700.00	-6	9,140	-0.07%
2020/06/29	4	675.00	2.2	679.07	677.00	1.8	9,160	0.02%
2020/06/24	6	667.33	8	680.13	690.00	-2	9,175	-0.02%
2020/06/23	2	636.50	4	638.75	639.00	-2	9,166	-0.02%
2020/06/22	13	632.38	10	635.70	630.00	3	9,280	0.03%
2020/06/19	7	651.14	9	652.33	627.00	-2	9,347	-0.02%
2020/06/18	4	617.00	2	618.00	620.00	2	9,180	0.02%
2020/06/17	6	619.83	1	632.00	612.00	5	9,294	0.05%
2020/06/16	3	620.33	14.1	626.08	627.00	-11.1	9,253	-0.12%
2020/06/15	2	581.50	2	585.50	570.00	0	9,157	0.00%
2020/06/12	11	563.64	11	574.09	583.00	0	9,291	0.00%
2020/06/11	8	579.88	2	592.50	572.00	6	9,417	0.06%
2020/06/10	9	583.00	4	582.00	590.00	5	9,442	0.05%
2020/06/09	4	584.75	7	577.71	575.00	-3	9,519	-0.03%
2020/06/08	10	584.90	5	582.20	578.00	5	9,576	0.05%
2020/06/05	7	567.86	4	568.00	569.00	3	9,508	0.03%
2020/06/04	4	570.00	6	563.17	561.00	-2	9,544	-0.02%
2020/06/03	6	569.33	10	570.40	566.00	-4	9,544	-0.04%
2020/06/02	30	521.67	26.1	545.71	553.00	3.9	9,336	0.04%
2020/06/01	6	492.75	9	497.72	503.00	-3	9,186	-0.03%
2020/05/29	1	478.00	0	0.00	482.50	1	9,197	0.01%
2020/05/28	0	0.00	3	489.33	481.00	-3	9,267	-0.03%
2020/05/27	5	477.80	6	477.33	477.00	-1	9,336	-0.01%
2020/05/26	11	485.27	10	481.40	477.50	1	9,446	0.01%
2020/05/25	7	476.29	6	479.08	479.00	1	9,547	0.01%
2020/05/22	1	473.50	0	0.00	475.00	1	9,620	0.01%
2020/05/21	1	488.00	1	494.00	486.50	0	9,608	0.00%
2020/05/20	1	485.00	3	488.50	490.00	-2	9,650	-0.02%
2020/05/18	22	479.52	6	482.92	464.50	16	9,709	0.16%
2020/05/15	5	497.40	22	495.86	493.00	-17	9,652	-0.18%
2020/05/14	4	505.00	4	499.88	498.50	0	9,603	0.00%
2020/05/13	1	495.00	1	498.50	504.00	0	9,530	0.00%
2020/05/12	2	500.00	0	0.00	500.00	2	9,510	0.02%
2020/05/11	3	497.00	6	499.50	508.00	-3	9,533	-0.03%
2020/05/08	9	495.72	5	491.70	490.00	4	9,472	0.04%
2020/05/07	0	0.00	5	479.40	485.50	-5	9,440	-0.05%
2020/05/06	0	0.00	1	471.50	467.00	-1	9,392	-0.01%
2020/05/05	4	470.50	5	471.00	465.00	-1	9,437	-0.01%
2020/05/04	4	471.25	2	471.50	471.50	2	9,433	0.02%
2020/04/30	4	484.50	4	476.00	485.50	0	9,440	0.00%
2020/04/29	4	459.13	3	459.50	458.00	1	9,384	0.01%
2020/04/28	1	449.00	4	447.25	448.50	-3	9,394	-0.03%
2020/04/27	2	440.50	8	450.31	452.00	-6	9,447	-0.06%
2020/04/24	9	433.11	1	432.50	431.00	8	9,442	0.08%
2020/04/22	9	438.28	9	442.28	444.00	0	9,413	0.00%
2020/04/21	7	450.29	2	448.25	443.00	5	9,355	0.05%
2020/04/20	4	461.25	0	0.00	463.00	4	9,315	0.04%
2020/04/17	2	474.25	2	466.50	465.50	0	9,337	0.00%
2020/04/16	9	468.28	15	465.00	470.00	-6	9,371	-0.06%
2020/04/15	6	460.00	6	462.00	460.00	0	9,472	0.00%
2020/04/14	1	454.00	1	454.00	452.00	0	9,522	0.00%
2020/04/13	2	455.25	0	0.00	439.50	2	9,684	0.02%
2020/04/10	1	449.50	3	451.67	445.50	-2	9,730	-0.02%
2020/04/09	3	454.83	1	462.00	445.00	2	9,862	0.02%
2020/04/07	10	464.05	4	463.00	456.00	6	9,855	0.06%
2020/04/06	5	430.60	14	418.79	443.50	-9	9,765	-0.09%
2020/04/01	2	406.00	1	415.00	414.50	1	9,592	0.01%
2020/03/31	11	409.68	18	410.39	413.00	-7	9,512	-0.07%
2020/03/30	7	395.71	13	394.81	403.50	-6	9,362	-0.06%
2020/03/27	18	424.86	12	419.50	410.00	6	9,307	0.06%
2020/03/26	1	405.50	5	406.10	419.50	-4	9,148	-0.04%
2020/03/25	10	396.80	14	395.57	403.00	-4	9,014	-0.04%
2020/03/24	2	362.25	2	368.50	371.00	0	9,013	0.00%
2020/03/23	23	331.87	22	329.43	337.50	1	9,182	0.01%
2020/03/20	6	312.92	6	315.92	327.00	0	9,121	0.00%
2020/03/19	7	307.79	1	297.50	297.50	6	9,194	0.07%
2020/03/18	16	350.72	14	335.25	330.50	2	9,186	0.02%
2020/03/17	9	371.44	8	361.50	345.50	1	9,132	0.01%
2020/03/16	12	375.71	1	373.50	373.50	11	9,172	0.12%
2020/03/13	4	397.50	6	397.25	415.00	-2	9,244	-0.02%
2020/03/12	23	445.33	18	436.50	432.00	5	9,254	0.05%
2020/03/11	1	497.00	1	480.00	480.00	0	9,150	0.00%
2020/03/10	3	490.00	2	494.25	493.50	1	9,218	0.01%
2020/03/09	4	499.88	2	499.00	490.00	2	9,106	0.02%
2020/03/06	3	518.33	3	516.67	515.00	0	9,014	0.00%
2020/03/05	3	525.67	4	530.25	528.00	-1	9,002	-0.01%
2020/03/04	3	506.00	3	517.67	521.00	0	8,965	0.00%
2020/03/03	10	506.40	8	508.75	507.00	2	8,905	0.02%
2020/03/02	19	499.50	26.1	486.80	489.50	-7.1	8,856	-0.08%
2020/02/27	4	526.25	3	511.33	505.00	1	8,719	0.01%
2020/02/26	2	555.00	2	534.00	534.00	0	8,612	0.00%
2020/02/25	8	544.88	6	557.50	563.00	2	8,514	0.02%
2020/02/24	1	543.00	1	551.00	551.00	0	8,518	0.00%
2020/02/21	2	550.00	6	551.67	552.00	-4	8,550	-0.05%
2020/02/20	2	549.00	3	547.67	547.00	-1	8,498	-0.01%
2020/02/19	2	526.00	3	531.00	531.00	-1	8,398	-0.01%
2020/02/18	2	528.50	3	518.00	518.00	-1	8,380	-0.01%
2020/02/17	3	534.33	3	530.33	530.00	0	8,459	0.00%
2020/02/14	5	538.80	3	543.67	545.00	2	8,466	0.02%
2020/02/13	4	548.00	1	537.00	537.00	3	8,490	0.04%
2020/02/12	4	543.50	2	547.00	547.00	2	8,550	0.02%
2020/02/11	2	525.00	4	529.25	531.00	-2	8,481	-0.02%
2020/02/10	3	509.33	4	513.50	522.00	-1	8,516	-0.01%
2020/02/07	4	522.25	5	521.80	518.00	-1	8,532	-0.01%
2020/02/06	2	526.50	4	536.50	538.00	-2	8,622	-0.02%
2020/02/05	9	528.89	38	526.58	520.00	-29	8,553	-0.34%
2020/02/04	2	537.50	4	540.00	535.00	-2	8,490	-0.02%
2020/02/03	4	520.00	21	501.57	538.00	-17	8,476	-0.20%
2020/01/31	2	539.50	1	536.00	536.00	1	8,364	0.01%
2020/01/30	10	556.40	1	561.00	531.00	9	8,370	0.11%
2020/01/20	14	585.71	9	585.00	590.00	5	8,304	0.06%
2020/01/17	22	578.77	6	579.83	572.00	16	8,278	0.19%
2020/01/16	8	581.13	8	579.50	589.00	0	8,323	0.00%
2020/01/15	9	579.33	13.1	584.66	573.00	-4.1	8,315	-0.05%
2020/01/14	6	590.33	6	588.50	590.00	0	8,322	0.00%
2020/01/13	10	591.50	10	587.50	584.00	0	8,284	0.00%
2020/01/10	7	607.86	7	610.86	601.00	0	8,273	0.00%
2020/01/09	10	602.90	11.1	598.96	608.00	-1.1	8,201	-0.01%
2020/01/08	8	569.75	8	566.63	572.00	0	8,170	0.00%
2020/01/07	14	562.57	16	556.56	561.00	-2	8,197	-0.02%
2020/01/06	5	576.40	7	573.29	571.00	-2	8,113	-0.02%
2020/01/03	27	585.74	23	596.87	579.00	4	8,316	0.05%
2020/01/02	14	595.86	13	597.77	605.00	1	8,251	0.01%
2019/12/31	14	580.79	16.3	570.31	587.00	-2.3	8,285	-0.03%
2019/12/30	16.1	552.31	17.2	553.22	552.00	-1.1	8,230	-0.01%
2019/12/27	8	538.13	8	538.13	538.00	0	8,409	0.00%
2019/12/26	5	539.20	5	538.60	540.00	0	8,795	0.00%
2019/12/25	5	531.00	4	531.50	533.00	1	8,951	0.01%
2019/12/24	19	534.89	19	541.95	531.00	0	8,969	0.00%
2019/12/23	16	536.88	16	532.56	539.00	0	8,897	0.00%
2019/12/20	13	524.31	14	524.71	522.00	-1	8,849	-0.01%
2019/12/19	26	527.73	22	533.82	526.00	4	8,823	0.05%
2019/12/18	30	537.50	17	531.71	537.00	13	8,791	0.15%
2019/12/17	3	515.00	5	518.00	519.00	-2	8,616	-0.02%
2019/12/16	13	517.54	20	511.35	522.00	-7	8,600	-0.08%
2019/12/13	50	494.98	41.6	486.18	497.50	8.4	8,505	0.10%
2019/12/12	7.5	478.63	5	477.50	479.50	2.5	8,352	0.03%
2019/12/11	11.2	468.32	17	464.06	474.50	-5.8	8,276	-0.07%
2019/12/10	25	441.14	14	444.50	452.50	11	8,191	0.13%
2019/12/09	9	435.11	17	431.65	440.00	-8	8,232	-0.10%
2019/12/06	5	417.90	6	416.42	419.50	-1	8,427	-0.01%
2019/12/05	26	418.73	15	418.97	415.50	11	8,534	0.13%
2019/12/04	10	400.85	6	400.50	401.00	4	8,612	0.05%
2019/12/03	3	406.33	2	405.00	404.50	1	8,778	0.01%
2019/12/02	2	405.25	2.1	403.31	406.00	-0.1	8,878	0.00%
2019/11/29	2	407.25	1	410.00	408.00	1	8,957	0.01%
2019/11/28	4	410.63	2	413.50	408.00	2	8,974	0.02%
2019/11/27	2	418.00	4	417.13	418.00	-2	9,088	-0.02%
2019/11/26	1	413.00	1	409.00	409.00	0	9,124	0.00%
2019/11/25	1	408.00	0	0.00	409.00	1	9,288	0.01%
2019/11/22	2	408.00	2	408.00	405.00	0	9,313	0.00%
2019/11/21	3	412.17	21	396.74	413.50	-18	9,357	-0.19%
2019/11/20	6	407.17	3	413.67	402.00	3	9,295	0.03%
2019/11/19	0	0.00	1	420.00	421.50	-1	9,361	-0.01%
2019/11/18	2	414.25	1	417.00	417.00	1	9,581	0.01%
2019/11/15	2	423.75	2	421.00	421.00	0	9,633	0.00%
2019/11/14	14	421.68	52	427.83	418.00	-38	9,708	-0.39%
2019/11/13	7	422.29	5	421.50	420.00	2	9,685	0.02%
2019/11/12	4	422.00	5	419.00	425.00	-1	9,814	-0.01%
2019/11/11	12	419.71	8	422.31	417.00	4	9,980	0.04%
2019/11/08	5	442.80	6	442.08	440.50	-1	10,042	-0.01%
2019/11/07	8	445.63	6	445.83	443.00	2	10,167	0.02%
2019/11/06	10	458.45	13	460.77	455.00	-3	10,477	-0.03%
2019/11/05	5	466.90	10	470.40	466.50	-5	10,484	-0.05%
2019/11/04	2	452.75	4	450.63	448.00	-2	10,535	-0.02%
2019/11/01	0	0.00	5	448.80	447.00	-5	10,629	-0.05%
2019/10/31	7	450.43	6	448.42	440.00	1	10,851	0.01%
2019/10/30	1	444.50	2	440.75	439.50	-1	10,941	-0.01%
2019/10/29	2	449.50	11	449.18	441.00	-9	11,084	-0.08%
2019/10/28	5	452.80	6	451.67	450.00	-1	11,166	-0.01%
2019/10/25	6	448.58	5	447.10	446.00	1	11,207	0.01%
2019/10/24	6	449.25	4	452.25	455.00	2	11,237	0.02%
2019/10/23	3	441.17	5	440.40	444.50	-2	11,255	-0.02%
2019/10/22	2	447.00	2	443.25	443.00	0	11,226	0.00%
2019/10/21	3	447.83	2	449.25	448.50	1	11,230	0.01%
2019/10/18	11	448.77	8	454.06	445.50	3	11,225	0.03%
2019/10/17	6	449.83	8	451.81	458.00	-2	11,276	-0.02%
2019/10/16	6	457.83	6	456.00	447.00	0	11,358	0.00%
2019/10/15	6	450.42	9	453.39	456.00	-3	11,372	-0.03%
2019/10/14	8	464.81	3	462.17	456.50	5	11,351	0.04%
2019/10/09	20	473.63	18	474.11	459.50	2	11,378	0.02%
2019/10/08	5	485.80	14	488.32	487.50	-9	11,335	-0.08%
2019/10/07	22	486.77	11	487.91	482.00	11	11,456	0.10%
2019/10/04	14	481.36	14	482.14	481.50	0	11,430	0.00%
2019/10/03	15	485.40	22	485.80	485.50	-7	11,549	-0.06%
2019/10/02	16	463.25	17	466.29	483.50	-1	11,389	-0.01%
2019/10/01	10	430.95	21	433.69	441.00	-11	11,125	-0.10%
2019/09/27	5	418.70	15	418.87	421.50	-10	11,076	-0.09%
2019/09/26	8	426.75	5	424.10	420.00	3	11,184	0.03%
2019/09/25	8	421.44	3	421.33	421.50	5	11,333	0.04%
2019/09/24	8	427.63	8	427.63	428.00	0	11,426	0.00%
2019/09/23	26	430.56	21	431.17	428.00	5	11,580	0.04%
2019/09/20	3	420.17	13	420.81	424.00	-10	11,786	-0.08%
2019/09/19	4	420.50	3	421.33	418.00	1	11,912	0.01%
2019/09/18	4	424.88	6	426.75	425.50	-2	11,968	-0.02%
2019/09/17	7	421.07	4	422.00	416.00	3	12,003	0.02%
2019/09/16	4	423.38	7	422.57	424.00	-3	12,175	-0.02%
2019/09/12	16	432.44	8	430.75	427.00	8	12,253	0.07%
2019/09/11	11	427.32	10	429.45	432.00	1	12,379	0.01%
2019/09/10	19	435.34	11	427.00	417.00	8	12,268	0.07%
2019/09/09	4	445.25	7	450.07	453.00	-3	12,079	-0.02%
2019/09/06	16	442.19	9	444.72	449.00	7	12,043	0.06%
2019/09/05	30	445.35	24	446.42	439.50	6	12,006	0.05%
2019/09/04	14	428.86	16	431.94	435.00	-2	12,055	-0.02%
2019/09/03	8	425.50	16	423.34	419.00	-8	12,273	-0.07%
2019/09/02	2	419.00	2.1	421.67	425.00	-0.1	12,332	0.00%
2019/08/30	7	415.07	6	414.67	414.00	1	12,454	0.01%
2019/08/29	1	405.50	2	403.75	403.00	-1	12,517	-0.01%
2019/08/28	5	388.80	6	395.83	404.50	-1	12,637	-0.01%
2019/08/27	2	385.50	1	383.00	383.00	1	12,693	0.01%
2019/08/26	4	384.75	3	384.50	383.50	1	13,044	0.01%
2019/08/23	7	401.07	6	399.08	399.50	1	13,162	0.01%
2019/08/22	9	406.39	11	404.77	404.00	-2	13,306	-0.02%
2019/08/21	7.1	395.69	12	396.96	396.50	-4.9	13,355	-0.04%
2019/08/20	8	406.00	8	405.94	404.00	0	13,423	0.00%
2019/08/19	6	407.83	4	408.00	405.00	2	13,734	0.01%
2019/08/16	8	410.44	6	410.67	409.50	2	13,853	0.01%
2019/08/15	20	408.95	21	408.64	410.00	-1	13,996	-0.01%
2019/08/14	23	431.54	26	432.58	419.00	-3	14,092	-0.02%
2019/08/13	19	434.34	23	431.30	422.00	-4	14,105	-0.03%
2019/08/12	20	451.78	10	448.30	442.50	10	14,194	0.07%
2019/08/08	17	439.09	13	440.77	444.00	4	14,186	0.03%
2019/08/07	5	421.90	7	421.21	413.00	-2	13,990	-0.01%
2019/08/06	11	405.55	5	415.50	422.50	6	14,126	0.04%
2019/08/05	6	418.08	7	418.00	418.00	-1	14,113	-0.01%
2019/08/02	57	422.55	26	418.79	417.00	31	14,186	0.22%
2019/08/01	25	429.48	17	429.44	439.00	8	14,170	0.06%
2019/07/31	32	421.88	7	422.57	427.50	25	14,146	0.18%
2019/07/30	8	428.31	12	419.96	417.00	-4	14,191	-0.03%
2019/07/29	24	429.67	20	429.65	430.00	4	14,216	0.03%
2019/07/26	12	425.25	12	426.88	425.00	0	14,306	0.00%
2019/07/25	14	422.64	15	420.67	420.00	-1	14,297	-0.01%
2019/07/24	3	413.50	2	416.50	416.50	1	14,255	0.01%
2019/07/23	3	417.83	3	414.83	410.00	0	14,406	0.00%
2019/07/22	1	424.00	2	426.00	399.50	-1	14,461	-0.01%
2019/07/19	18	415.39	35	410.97	419.00	-17	14,463	-0.12%
2019/07/18	25	415.64	33	418.67	404.00	-8	14,359	-0.06%
2019/07/17	18	428.39	39	428.21	424.00	-21	14,271	-0.15%
2019/07/16	15	435.17	18	437.44	431.00	-3	14,222	-0.02%
2019/07/15	13	431.54	8	435.56	438.00	5	14,271	0.04%
2019/07/12	30	432.78	30	432.18	430.50	0	14,440	0.00%
2019/07/11	30	442.18	29	444.90	435.00	1	14,510	0.01%
2019/07/10	14	434.32	17	435.76	440.00	-3	14,392	-0.02%
2019/07/09	26	438.02	31	438.34	425.50	-5	14,305	-0.03%
2019/07/08	18	440.14	13	440.38	442.50	5	14,198	0.04%
2019/07/05	22	432.25	21	431.67	436.00	1	14,144	0.01%
2019/07/04	26	432.56	17	432.53	428.00	9	14,114	0.06%
2019/07/03	25	429.00	25	430.00	428.00	0	14,084	0.00%
2019/07/02	27	442.76	24	441.42	439.00	3	14,111	0.02%
2019/07/01	14	439.54	16	442.19	445.00	-2	13,994	-0.01%
2019/06/28	23	400.24	29	400.10	407.00	-6	14,038	-0.04%
2019/06/27	19	399.24	31	400.48	399.00	-12	14,040	-0.09%
2019/06/26	20	376.28	20	378.43	383.00	0	13,818	0.00%
2019/06/25	16	386.59	11	390.23	375.50	5	13,687	0.04%
2019/06/24	11	389.82	5	387.90	395.50	6	13,564	0.04%
2019/06/21	25	392.50	28	392.29	385.50	-3	13,535	-0.02%
2019/06/20	10	386.40	8	385.19	386.50	2	13,384	0.01%
2019/06/19	19	381.53	22	381.55	382.00	-3	13,304	-0.02%
2019/06/18	8	359.44	9	360.61	357.00	-1	13,075	-0.01%
2019/06/17	14	358.43	13	357.19	363.00	1	13,025	0.01%
2019/06/14	22	353.57	16	352.75	350.00	6	12,957	0.05%
2019/06/13	8	349.81	12	350.04	354.50	-4	12,918	-0.03%
2019/06/12	14	352.57	15	354.53	352.00	-1	12,870	-0.01%
2019/06/11	18	342.31	21	341.81	353.00	-3	12,828	-0.02%
2019/06/10	17	318.68	13	318.62	321.00	4	12,610	0.03%
2019/06/06	18	304.06	22	303.61	312.50	-4	12,634	-0.03%
2019/06/05	29	313.24	35	311.21	310.00	-6	12,544	-0.05%
2019/06/04	28	315.75	15	313.17	308.00	13	12,469	0.10%
2019/06/03	25	313.60	21	312.98	314.50	4	12,393	0.03%
2019/05/31	49	311.90	51	309.32	320.00	-2	12,296	-0.02%
2019/05/30	23	300.22	11	298.36	295.00	12	12,216	0.10%
2019/05/29	5	294.80	7	294.64	306.50	-2	12,179	-0.02%
2019/05/28	12	306.21	16	307.84	301.00	-4	12,141	-0.03%
2019/05/27	16	306.78	23	306.52	310.00	-7	12,116	-0.06%
2019/05/24	49	345.97	34	341.28	309.50	15	12,074	0.12%
2019/05/23	25	339.72	25	339.18	343.50	0	11,726	0.00%
2019/05/22	24	360.67	21	363.52	351.50	3	11,635	0.03%
2019/05/21	45	366.98	10	359.35	371.00	35	11,701	0.30%
2019/05/20	17	343.76	19	345.18	342.50	-2	11,708	-0.02%
2019/05/17	19	365.66	18	363.81	343.50	1	11,578	0.01%
2019/05/16	14	372.11	13	373.88	371.50	1	11,340	0.01%
2019/05/15	22	374.59	18	374.03	375.00	4	11,183	0.04%
2019/05/14	13	354.04	81	343.55	368.00	-68	11,043	-0.62%
2019/05/13	15	377.23	17	373.94	360.00	-2	10,827	-0.02%
2019/05/10	11	394.27	9	391.72	392.50	2	10,680	0.02%
2019/05/09	8	395.88	9	400.28	395.00	-1	10,605	-0.01%
2019/05/08	12	410.54	10	412.10	416.50	2	10,432	0.02%
2019/05/07	7	417.21	8	415.75	418.50	-1	10,340	-0.01%
2019/05/06	16	413.47	14	415.64	399.00	2	10,218	0.02%
2019/05/03	19	410.37	8	408.88	432.50	11	10,071	0.11%
2019/05/02	6	396.75	8	400.63	395.50	-2	9,918	-0.02%
2019/04/30	6	399.83	6	399.58	395.50	0	9,967	0.00%
2019/04/29	11	397.18	13	396.04	401.00	-2	10,102	-0.02%
2019/04/26	7	398.50	13	396.62	388.50	-6	10,081	-0.06%
2019/04/25	3	416.33	17	415.50	410.50	-14	9,987	-0.14%
2019/04/24	4	420.13	3	421.33	415.00	1	9,953	0.01%
2019/04/22	4	438.88	1	479.50	423.00	3	9,873	0.03%
2019/04/19	4	478.13	5	472.00	470.00	-1	9,900	-0.01%
2019/04/18	13	488.81	10	503.05	480.00	3	9,813	0.03%
2019/04/17	12	477.88	18	486.97	493.00	-6	9,625	-0.06%
2019/04/16	12	443.42	12	446.17	448.50	0	9,360	0.00%
2019/04/15	4	445.00	7	440.43	442.50	-3	9,311	-0.03%
2019/04/12	4	445.75	3	439.67	433.50	1	9,320	0.01%
2019/04/11	5	436.80	5	444.00	436.00	0	9,236	0.00%
2019/04/10	3	453.00	4	447.50	442.00	-1	9,196	-0.01%
2019/04/09	13	438.46	12	437.79	453.00	1	9,104	0.01%
2019/04/08	16	431.13	10	430.80	435.00	6	9,014	0.07%
2019/04/03	15	408.33	13	406.23	408.50	2	8,854	0.02%
2019/04/02	7	407.00	7	407.00	409.00	0	8,873	0.00%
2019/04/01	10	394.95	14	392.25	396.50	-4	8,692	-0.05%
2019/03/29	4	351.25	9	349.06	360.50	-5	8,477	-0.06%
2019/03/28	5	334.30	5	330.80	328.00	0	8,490	0.00%
2019/03/27	18	337.42	15	339.30	336.00	3	8,476	0.04%
2019/03/26	17	337.44	19	337.18	342.00	-2	8,481	-0.02%
2019/03/25	9	326.72	12	326.54	325.00	-3	8,393	-0.04%
2019/03/22	7	341.36	8	344.38	338.00	-1	8,321	-0.01%
2019/03/21	8	346.94	11	347.82	348.50	-3	8,258	-0.04%
2019/03/20	11	347.41	10	352.25	344.00	1	8,210	0.01%
2019/03/19	1	340.00	6	348.58	353.00	-5	8,154	-0.06%
2019/03/18	6	347.33	5	357.20	345.00	1	8,078	0.01%
2019/03/15	12	351.17	15	351.23	353.00	-3	8,067	-0.04%
2019/03/14	4	342.63	7	345.64	351.50	-3	7,993	-0.04%
2019/03/13	2	329.00	3	330.67	335.00	-1	7,894	-0.01%
2019/03/12	17	333.65	26	331.04	329.50	-9	7,842	-0.11%
2019/03/11	5	317.40	5	312.00	319.00	0	7,746	0.00%
2019/03/08	5	313.40	2	312.00	314.00	3	7,795	0.04%
2019/03/07	12	317.92	9	320.06	317.00	3	7,748	0.04%
2019/03/06	13	327.58	7	327.64	330.00	6	7,777	0.08%
2019/03/05	4	322.13	15	321.87	324.50	-11	7,768	-0.14%
2019/03/04	14	314.79	13	320.46	310.00	1	7,597	0.01%
2019/02/27	8	301.13	8	301.50	320.00	0	7,506	0.00%
2019/02/26	21	314.26	18	314.64	310.00	3	7,458	0.04%
2019/02/25	8	306.31	9	305.28	316.50	-1	7,531	-0.01%
2019/02/22	9	282.61	8	282.19	288.00	1	7,291	0.01%
2019/02/21	5	285.40	6	283.75	286.00	-1	7,272	-0.01%
2019/02/20	11	282.50	6	282.33	282.50	5	7,163	0.07%
2019/02/19	7	263.29	7	266.86	273.00	0	6,942	0.00%
2019/02/18	83	240.07	16	241.28	248.50	67	6,742	0.99%
2019/02/15	21	232.29	17	229.79	226.00	4	6,734	0.06%
2019/02/14	6	238.92	5	240.10	239.00	1	6,802	0.01%
2019/02/13	10	240.45	8	244.56	237.00	2	6,941	0.03%
2019/02/12	10	240.15	8	239.75	241.00	2	7,012	0.03%
2019/02/11	7	240.71	8	231.88	241.00	-1	7,180	-0.01%
2019/01/30	8	230.50	8	234.94	226.00	0	7,493	0.00%
2019/01/29	6	224.50	7	221.29	225.50	-1	7,628	-0.01%
2019/01/28	11	221.41	9	220.89	222.00	2	7,698	0.03%
2019/01/25	9	218.78	14	217.32	219.00	-5	7,921	-0.06%
2019/01/24	6	214.92	4	218.25	213.50	2	7,971	0.03%
2019/01/23	11	214.14	7	214.14	218.50	4	8,048	0.05%
2019/01/22	9	217.22	8	218.06	217.00	1	8,133	0.01%
2019/01/21	13	217.04	11	220.55	215.00	2	8,151	0.02%
2019/01/18	0	0.00	17	210.47	217.50	-17	8,066	-0.21%
2019/01/17	8	200.19	8	204.63	198.00	0	8,045	0.00%
2019/01/16	9	200.89	7	200.29	202.00	2	8,166	0.02%
2019/01/15	8	198.06	9	200.11	201.00	-1	8,231	-0.01%
2019/01/14	6	197.00	8	196.13	197.00	-2	8,349	-0.02%
2019/01/11	9	195.94	8	200.00	194.00	1	8,486	0.01%
2019/01/10	8	192.19	7	190.57	194.50	1	8,483	0.01%
2019/01/09	4	193.00	9	189.61	190.00	-5	8,462	-0.06%
2019/01/08	14	175.18	15	172.97	178.00	-1	8,422	-0.01%
2019/01/07	22	173.18	12	173.63	174.00	10	8,440	0.12%
2019/01/04	10	164.80	10	165.60	165.00	0	8,482	0.00%
2019/01/03	9	172.22	21	175.57	172.50	-12	8,447	-0.14%
2019/01/02	4	183.13	2	185.75	178.50	2	8,528	0.02%
2018/12/28	7	188.50	5	186.30	185.00	2	8,564	0.02%
2018/12/27	8	189.75	9	189.28	189.00	-1	8,665	-0.01%
2018/12/26	31	194.15	11	189.68	184.00	20	8,743	0.23%
2018/12/25	4	186.50	31	188.76	193.00	-27	8,815	-0.31%
2018/12/24	14	195.36	4	194.50	195.50	10	8,742	0.11%
2018/12/21	9	197.06	8	199.38	201.50	1	8,795	0.01%
2018/12/20	22	204.43	22	205.86	203.50	0	8,721	0.00%
2018/12/19	5	207.00	6	208.92	206.50	-1	8,732	-0.01%
2018/12/18	9	204.50	10	203.95	204.00	-1	8,736	-0.01%
2018/12/17	7	204.71	7	203.29	205.00	0	8,854	0.00%
2018/12/14	8	201.69	9	197.78	202.50	-1	8,907	-0.01%
2018/12/13	13	203.54	12	202.88	202.50	1	8,922	0.01%
2018/12/12	10	204.45	8	205.44	205.00	2	8,982	0.02%
2018/12/11	6	198.83	7	199.29	198.50	-1	9,006	-0.01%
2018/12/10	17	192.71	13	195.04	196.00	4	9,045	0.04%
2018/12/07	14	203.79	13	204.58	204.00	1	9,048	0.01%
2018/12/06	11	204.82	12	203.46	200.00	-1	9,049	-0.01%
2018/12/05	11	217.55	11	218.41	218.00	0	9,033	0.00%
2018/12/04	20	231.33	17	229.12	225.00	3	9,052	0.03%
2018/12/03	15	234.27	19	233.16	239.50	-4	8,971	-0.04%
2018/11/30	2	214.75	2	216.75	218.50	0	8,906	0.00%
2018/11/29	19	215.05	12	216.33	211.50	7	8,816	0.08%
2018/11/28	17	208.18	22	210.68	211.50	-5	8,686	-0.06%
2018/11/27	11	202.68	12	204.67	207.00	-1	8,602	-0.01%
2018/11/26	13	201.46	14	200.57	200.00	-1	8,479	-0.01%
2018/11/23	28	201.66	16	202.41	196.00	12	8,421	0.14%
2018/11/22	3	211.00	9	213.06	207.50	-6	8,323	-0.07%
2018/11/21	11	196.68	13	194.96	199.50	-2	8,129	-0.02%
2018/11/20	4	194.25	4	195.00	195.00	0	8,130	0.00%
2018/11/19	4	196.25	2	195.75	198.00	2	8,108	0.02%
2018/11/16	11	200.14	6	197.17	192.50	5	8,102	0.06%
2018/11/15	3	191.17	3	190.83	195.00	0	8,036	0.00%
2018/11/14	4	193.25	4	193.50	191.00	0	8,017	0.00%
2018/11/13	4	189.13	10	188.05	193.50	-6	7,972	-0.08%
2018/11/12	3	201.00	4	200.75	198.00	-1	7,923	-0.01%
2018/11/09	22	208.16	23	207.30	209.50	-1	7,860	-0.01%
2018/11/08	30	216.70	26	215.90	210.00	4	7,800	0.05%
2018/11/07	32	201.66	37	199.69	216.00	-5	7,692	-0.07%
2018/11/06	19	206.45	10	213.55	196.50	9	7,419	0.12%
2018/11/05	12	217.67	11	220.55	218.00	1	7,174	0.01%
2018/11/02	20	226.00	19	226.39	220.00	1	7,164	0.01%
2018/11/01	5	205.00	11	216.05	220.00	-6	6,992	-0.09%
2018/10/31	18	204.11	16	203.19	200.00	2	6,914	0.03%
2018/10/30	10	200.90	8	204.25	197.00	2	6,872	0.03%
2018/10/29	5	207.50	5	208.80	209.50	0	6,826	0.00%
2018/10/26	14	212.32	13	213.23	208.50	1	6,785	0.01%
2018/10/25	12	209.96	12	212.71	208.00	0	6,721	0.00%
2018/10/24	5	227.60	2	232.00	225.00	3	6,621	0.05%
2018/10/23	3	225.17	3	222.67	220.00	0	6,546	0.00%
2018/10/22	11	227.95	11	231.09	224.50	0	6,494	0.00%
2018/10/19	2	214.75	5	215.90	233.00	-3	6,403	-0.05%
2018/10/18	10	226.40	5	227.20	222.00	5	6,255	0.08%
2018/10/17	10	234.90	12	235.71	234.50	-2	6,209	-0.03%
2018/10/16	11	233.55	13	234.96	231.50	-2	6,267	-0.03%
2018/10/15	12	233.96	13	234.62	239.00	-1	6,285	-0.02%
2018/10/12	5	236.20	5	235.70	232.00	0	6,295	0.00%
2018/10/11	12	233.42	12	234.88	229.50	0	6,254	0.00%
2018/10/09	13	247.88	14	244.75	255.00	-1	6,277	-0.02%
2018/10/08	8	260.13	10	260.30	253.50	-2	6,215	-0.03%
2018/10/05	16	268.38	19	266.34	263.00	-3	6,247	-0.05%
2018/10/04	8	280.38	13	281.81	287.50	-5	6,207	-0.08%
2018/10/03	17	298.26	9	309.44	285.50	8	6,163	0.13%
2018/10/02	6	319.25	6	321.92	317.00	0	6,120	0.00%
2018/10/01	8	320.69	9	319.33	322.00	-1	6,130	-0.02%
2018/09/28	15	321.23	10	322.85	317.00	5	6,263	0.08%
2018/09/27	7	318.71	9	325.94	319.00	-2	6,297	-0.03%
2018/09/26	12	320.08	9	317.72	323.00	3	6,242	0.05%
2018/09/25	24	312.25	22	308.02	312.00	2	6,229	0.03%
2018/09/21	23	298.39	24	297.29	300.00	-1	6,230	-0.02%
2018/09/20	7	305.36	7	302.21	306.50	0	6,185	0.00%
2018/09/19	8	315.69	8	312.93	306.50	0	6,282	0.00%
2018/09/18	20	317.90	22	318.05	313.00	-2	6,336	-0.03%
2018/09/17	4	333.50	4	329.00	335.50	0	6,335	0.00%
2018/09/14	13	340.15	12	339.21	338.00	1	6,328	0.02%
2018/09/13	23	339.37	20	341.63	329.50	3	6,324	0.05%
2018/09/12	27	347.87	19	349.89	346.50	8	6,318	0.13%
2018/09/11	6	345.92	9	351.72	357.00	-3	6,439	-0.05%
2018/09/10	5	343.80	6	347.67	336.00	-1	6,425	-0.02%
2018/09/07	11	371.45	10	373.60	369.00	1	6,475	0.02%
2018/09/06	0	0.00	1	373.50	384.00	-1	6,530	-0.02%
2018/09/05	3	375.17	3	376.50	374.00	0	6,611	0.00%
2018/09/04	3	369.50	5	374.80	383.50	-2	6,736	-0.03%
2018/09/03	7	368.57	4	375.13	366.00	3	6,890	0.04%
2018/08/31	3	394.50	19	393.68	398.50	-16	6,913	-0.23%
2018/08/30	4	405.38	3	408.67	400.00	1	6,931	0.01%
2018/08/29	6	411.25	5	410.40	410.50	1	7,033	0.01%
2018/08/28	5	414.10	8	415.81	412.50	-3	7,129	-0.04%
2018/08/27	5	405.80	8	399.31	405.00	-3	7,237	-0.04%
2018/08/24	3	380.00	1	382.50	393.00	2	7,304	0.03%
2018/08/22	5	388.60	3	389.00	387.00	2	7,499	0.03%
2018/08/21	5	392.20	6	390.67	395.00	-1	7,592	-0.01%
2018/08/17	7	388.43	7	393.57	381.50	0	7,808	0.00%
2018/08/16	10	382.60	11	381.64	384.00	-1	8,003	-0.01%
2018/08/15	5	366.90	4	370.25	379.00	1	8,127	0.01%
2018/08/14	16	359.22	16	364.63	375.00	0	8,380	0.00%
2018/08/13	8	379.38	7	385.50	371.50	1	8,466	0.01%
2018/08/10	6	405.00	5	409.80	403.50	1	8,407	0.01%
2018/08/09	7	409.43	7	413.00	412.00	0	8,436	0.00%
2018/08/08	9	424.72	7	432.07	414.50	2	8,373	0.02%
2018/08/07	6	437.83	7	430.71	440.00	-1	8,350	-0.01%
2018/08/06	8	427.06	6	425.92	426.50	2	8,471	0.02%
2018/08/03	5	444.30	4	440.75	439.50	1	8,485	0.01%
2018/08/02	4	458.50	7	466.00	441.50	-3	8,454	-0.04%
2018/08/01	9	483.78	5	481.40	471.50	4	8,453	0.05%
2018/07/31	3	476.17	4	472.25	483.50	-1	8,453	-0.01%
2018/07/30	7	479.64	5	473.00	476.50	2	8,615	0.02%
2018/07/27	6	477.92	17	478.88	488.00	-11	8,694	-0.13%
2018/07/26	8	487.31	7	484.14	475.50	1	8,716	0.01%
2018/07/25	1	481.50	7	478.50	481.00	-6	8,765	-0.07%
2018/07/24	16	477.47	14	479.82	482.50	2	8,867	0.02%
2018/07/23	9	465.67	11	469.86	472.50	-2	8,844	-0.02%
2018/07/20	7	499.71	3	493.83	498.00	4	8,845	0.05%
2018/07/19	4	485.75	6	490.00	486.00	-2	8,780	-0.02%
2018/07/18	6	483.00	3	489.83	480.00	3	8,807	0.03%
2018/07/17	3	494.67	3	494.67	491.50	0	8,803	0.00%
2018/07/16	3	503.00	64	499.70	496.00	-61	8,821	-0.69%
2018/07/13	9	513.11	5	519.40	515.00	4	8,829	0.05%
2018/07/12	5	479.70	9	482.11	493.00	-4	8,948	-0.04%
2018/07/11	4	486.13	20	474.50	468.00	-16	9,132	-0.18%
2018/07/10	0	0.00	7	480.36	483.00	-7	9,265	-0.08%
2018/07/09	2	453.00	1	451.00	441.00	1	9,371	0.01%
2018/07/06	5	430.00	9	433.00	460.00	-4	9,430	-0.04%
2018/07/05	13	449.73	8	471.50	427.50	5	9,529	0.05%
2018/07/04	2	474.50	4	466.50	474.50	-2	9,617	-0.02%
2018/07/03	4	459.00	6	468.25	459.00	-2	9,590	-0.02%
2018/07/02	5	477.10	0	0.00	471.50	5	9,602	0.05%
2018/06/29	5	477.10	3	468.17	478.50	2	9,542	0.02%
2018/06/28	1	459.00	2	469.00	453.50	-1	9,468	-0.01%
2018/06/27	14	492.43	5	474.90	464.50	9	9,363	0.10%
2018/06/26	1	468.00	1	469.50	487.00	0	9,445	0.00%
2018/06/25	7	482.57	7	488.29	480.50	0	9,483	0.00%
2018/06/22	8	496.50	23	505.22	490.00	-15	9,561	-0.16%
2018/06/21	13	522.62	2	534.50	518.00	11	9,698	0.11%
2018/06/20	19	531.26	6	533.67	531.00	13	9,699	0.13%
2018/06/19	8	533.75	4	538.25	530.00	4	9,747	0.04%
2018/06/15	7	553.29	3	554.67	555.00	4	9,803	0.04%
2018/06/14	4	542.75	1	537.00	530.00	3	9,680	0.03%
2018/06/13	14	533.79	10	536.50	554.00	4	9,603	0.04%
2018/06/12	8	500.88	4	501.75	512.00	4	9,598	0.04%
2018/06/11	3	484.83	40	471.70	488.00	-37	9,538	-0.39%
2018/06/08	31	475.19	18	466.36	458.50	13	9,340	0.14%
2018/06/07	13	471.38	8	472.13	469.00	5	9,285	0.05%
2018/06/06	8	471.94	26	486.44	470.50	-18	9,237	-0.19%
2018/06/05	8	467.81	23	472.52	477.50	-15	9,155	-0.16%
2018/06/04	31	466.24	10	479.70	458.00	21	9,031	0.23%
2018/06/01	7	463.07	14	461.04	468.00	-7	8,903	-0.08%
2018/05/31	23	455.96	20	461.88	448.00	3	8,808	0.03%
2018/05/30	15	437.07	21	444.26	458.00	-6	8,669	-0.07%
2018/05/29	18	441.22	12	440.42	436.00	6	8,553	0.07%
2018/05/28	42	470.62	35	467.99	452.00	7	8,438	0.08%
2018/05/25	29	458.41	17	456.88	455.00	12	8,313	0.14%
2018/05/24	19	447.61	5	447.40	462.00	14	8,131	0.17%
2018/05/23	21	434.10	16	431.06	430.50	5	7,872	0.06%
2018/05/22	43	417.65	51	419.06	426.00	-8	7,649	-0.10%
2018/05/21	9	368.94	20	387.25	396.00	-11	7,341	-0.15%
2018/05/18	8	368.25	8	360.00	360.00	0	7,160	0.00%
2018/05/17	15	372.10	15	370.93	366.00	0	7,199	0.00%
2018/05/16	7	372.43	2	371.50	369.50	5	7,201	0.07%
2018/05/15	12	374.17	6	382.67	372.00	6	7,211	0.08%
2018/05/14	3	377.00	3	379.67	381.00	0	7,210	0.00%
2018/05/11	8	374.75	7	379.07	371.00	1	7,062	0.01%
2018/05/10	2	376.00	0	0.00	372.50	2	7,012	0.03%
2018/05/09	2	372.50	4	372.88	373.00	-2	7,094	-0.03%
2018/05/08	4	365.00	5	366.00	363.00	-1	6,987	-0.01%
2018/05/07	4	373.88	5	378.40	371.00	-1	6,920	-0.01%
2018/05/04	2	359.00	3	350.33	362.00	-1	6,744	-0.01%
2018/05/03	4	335.75	2	337.50	332.50	2	6,614	0.03%
2018/05/02	6	351.00	5	353.00	343.00	1	6,615	0.02%
2018/04/30	2	341.00	5	343.20	352.00	-3	6,551	-0.05%
2018/04/27	0	0.00	2	337.25	330.00	-2	6,451	-0.03%
2018/04/26	3	337.83	7	342.21	323.50	-4	6,430	-0.06%
2018/04/25	3	352.67	7	361.29	352.50	-4	6,328	-0.06%
2018/04/24	5	356.40	19	367.08	351.00	-14	6,296	-0.22%
2018/04/23	1	380.00	7	360.50	351.00	-6	6,216	-0.10%
2018/04/20	12	376.04	8	381.19	368.00	4	6,189	0.06%
2018/04/19	11	390.09	9	388.22	388.00	2	6,190	0.03%
2018/04/18	35	389.59	16	387.16	384.50	19	6,269	0.30%
2018/04/17	17	413.06	17	417.76	388.00	0	6,043	0.00%
2018/04/16	12	388.79	14	393.61	407.00	-2	5,798	-0.03%
2018/04/13	35	358.13	6	361.42	370.00	29	5,742	0.50%
2018/04/12	5	349.20	5	347.90	350.00	0	5,665	0.00%
2018/04/11	14	347.86	12	346.13	340.50	2	5,593	0.04%
2018/04/10	18	330.14	14	330.61	339.50	4	5,379	0.07%
2018/04/09	2	307.50	0	0.00	309.00	2	5,261	0.04%
2018/03/31	2	312.25	3	311.33	308.50	-1	5,527	-0.02%
2018/03/30	12	304.21	2	305.50	308.00	10	5,568	0.18%
2018/03/29	10	310.00	10	311.50	303.50	0	5,660	0.00%
2018/03/28	6	306.50	7	304.93	307.00	-1	5,612	-0.02%
2018/03/27	1	308.00	0	0.00	300.50	1	5,526	0.02%
2018/03/26	13	300.42	4	298.38	301.00	9	5,436	0.17%
2018/03/23	3	269.17	1	273.50	285.00	2	5,268	0.04%
2018/03/22	25	285.22	6	281.50	280.00	19	5,330	0.36%
2018/03/21	0	0.00	7	266.79	274.00	-7	5,272	-0.13%
2018/03/20	3	251.83	1	249.50	249.50	2	5,218	0.04%
2018/03/19	4	260.00	0	0.00	257.50	4	5,274	0.08%
2018/03/16	1	263.50	5	263.10	260.50	-4	5,304	-0.08%
2018/03/15	1	250.50	6	257.17	260.50	-5	5,203	-0.10%
2018/03/14	3	233.00	1	234.00	237.00	2	5,197	0.04%
2018/03/13	2	234.00	1	233.00	236.00	1	5,386	0.02%
2018/03/12	4	229.75	4	231.75	229.50	0	5,504	0.00%
2018/03/09	2	233.50	1	236.00	230.00	1	5,698	0.02%
2018/03/08	1	224.50	1	227.00	226.50	0	5,782	0.00%
2018/03/07	2	229.00	2	224.00	223.00	0	5,948	0.00%
2018/03/06	2	233.75	1	232.00	231.00	1	6,161	0.02%
2018/03/05	2	241.00	0	0.00	231.00	2	6,269	0.03%
2018/03/02	3	239.00	3	240.50	242.00	0	6,322	0.00%
2018/03/01	5	242.30	5	242.90	243.50	0	6,400	0.00%
2018/02/27	3	247.00	3	245.50	244.00	0	6,529	0.00%
2018/02/23	4	243.88	4	245.63	242.00	0	6,767	0.00%
2018/02/22	2	238.00	2	235.00	241.00	0	6,997	0.00%
2018/02/21	1	238.50	2	236.50	238.50	-1	7,089	-0.01%
2018/02/12	1	234.50	1	229.00	228.00	0	7,100	0.00%
2018/02/08	1	252.50	0	0.00	236.50	1	7,170	0.01%
2018/02/07	4	255.50	3	262.17	250.50	1	7,239	0.01%
2018/02/06	3	254.00	2	265.00	247.50	1	7,300	0.01%
2018/02/02	6	285.75	6	290.25	284.50	0	7,362	0.00%
2018/02/01	9	290.17	9	292.11	290.00	0	7,417	0.00%
2018/01/30	3	276.00	3	279.17	276.00	0	7,506	0.00%
2018/01/29	5	278.00	5	279.00	279.00	0	7,566	0.00%
2018/01/26	6	274.75	6	277.58	274.00	0	7,700	0.00%
2018/01/25	5	281.60	5	288.90	277.00	0	7,813	0.00%
2018/01/22	10	277.95	8	282.13	282.00	2	8,217	0.02%
2018/01/19	6	287.00	6	282.00	282.00	0	8,376	0.00%
2018/01/18	0	0.00	1	292.50	286.00	-1	8,522	-0.01%
2018/01/17	5	288.30	4	288.50	287.00	1	8,647	0.01%
2018/01/16	1	283.50	1	287.50	292.00	0	8,791	0.00%
2018/01/15	10	286.05	8	289.31	284.00	2	8,859	0.02%
2018/01/12	7	296.36	7	300.50	294.00	0	8,879	0.00%
2018/01/10	1	283.50	1	282.50	280.00	0	9,134	0.00%
2018/01/09	1	294.00	1	288.00	284.00	0	9,232	0.00%
2018/01/08	6	270.92	7	274.64	285.00	-1	9,126	-0.01%
2018/01/05	9	274.50	9	276.11	274.50	0	9,065	0.00%
2018/01/04	1	276.00	1	278.50	280.50	0	9,107	0.00%
2018/01/03	3	275.50	4	279.13	275.50	-1	9,168	-0.01%
2018/01/02	2	258.75	2	263.00	280.00	0	9,165	0.00%