玉晶光 (3406)-華南永昌-高雄券商分點個股進出

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	4	459.13	7	459.57	460.00	-3	2,173	-0.14%
2024/05/02	1	443.50	1	437.50	437.50	0	2,155	0.00%
2024/04/30	0	0.00	1	442.00	441.00	-1	2,200	-0.05%
2024/04/25	1	427.50	1	431.00	427.50	0	2,251	0.00%
2024/04/24	1	432.00	0	0.00	433.50	1	2,248	0.04%
2024/04/19	1.1	434.38	0	0.00	424.00	1.1	2,292	0.05%
2024/04/18	0	0.00	0	444.50	442.00	0	2,298	0.00%
2024/04/17	2	447.00	0	0.00	447.50	2	2,302	0.09%
2024/04/15	0.1	460.09	0	0.00	458.50	0.1	2,307	0.00%
2024/04/12	2	480.25	2	489.50	472.00	0	2,314	0.00%
2024/04/09	0	0.00	3	477.67	477.00	-3	2,356	-0.13%
2024/04/08	2.1	470.43	1	468.00	468.50	1.1	2,340	0.05%
2024/04/03	1.1	481.73	6	476.58	474.00	-4.9	2,345	-0.21%
2024/04/02	1	490.00	0	0.00	484.50	1	2,324	0.04%
2024/04/01	1	494.00	1.3	487.12	489.50	-0.3	2,317	-0.01%
2024/03/29	1	497.50	0	0.00	496.00	1	2,294	0.04%
2024/03/27	0	0.00	2	502.50	505.00	-2	2,234	-0.09%
2024/03/26	5	514.40	4.1	515.07	499.00	0.9	2,166	0.04%
2024/03/25	3	494.50	2	495.25	493.00	1	2,049	0.05%
2024/03/22	3	477.01	4	480.13	482.50	-1	2,013	-0.05%
2024/03/21	11	472.14	14.3	470.73	476.00	-3.3	1,981	-0.17%
2024/03/20	1.2	459.58	4	450.17	462.50	-2.8	1,906	-0.15%
2024/03/19	4	419.13	1	422.00	423.00	3	1,900	0.16%
2024/03/18	2	424.00	0.1	425.50	428.00	1.9	1,948	0.10%
2024/03/15	1	421.00	3	426.33	417.50	-2	1,956	-0.10%
2024/03/14	5	417.30	5	415.80	418.50	0	1,927	0.00%
2024/03/13	2	399.02	0	0.00	398.50	2	1,859	0.11%
2024/03/12	5	406.80	2	407.75	408.50	3	1,846	0.16%
2024/03/11	1	404.50	1	398.50	398.00	0	1,843	0.00%
2024/03/08	3	399.50	2	402.25	400.00	1	1,856	0.05%
2024/03/04	2	420.75	1.4	424.04	420.50	0.6	1,858	0.03%
2024/03/01	0	0.00	0	425.50	426.00	0	1,876	0.00%
2024/02/29	0	0.00	3	422.00	423.50	-3	1,899	-0.16%
2024/02/26	1	423.00	2.1	425.38	429.00	-1.1	1,939	-0.06%
2024/02/22	0	0.00	1.1	414.45	415.00	-1.1	1,962	-0.06%
2024/02/21	1	411.50	0	0.00	411.50	1	1,991	0.05%
2024/02/19	3	413.00	2	414.75	420.00	1	1,947	0.05%
2024/02/16	2	409.75	4.3	409.19	409.00	-2.3	1,924	-0.12%
2024/02/05	1	391.00	0	0.00	392.50	1	1,947	0.05%
2024/02/01	1.1	394.37	0	0.00	395.00	1.1	1,941	0.06%
2024/01/30	0	400.00	0	0.00	398.50	0	1,987	0.00%
2024/01/29	0.1	404.00	2	400.50	401.00	-2	1,988	-0.10%
2024/01/26	0	0.00	1	402.50	402.50	-1	1,995	-0.05%
2024/01/25	1	403.00	0	0.00	402.00	1	2,006	0.05%
2024/01/24	4	414.24	0	0.00	406.50	4	1,988	0.20%
2024/01/23	1.1	416.64	2.2	422.81	423.00	-1.1	1,957	-0.06%
2024/01/22	1	412.00	2	408.50	414.00	-1	1,903	-0.05%
2024/01/19	0	0.00	4	402.50	403.50	-4	1,878	-0.21%
2024/01/18	5	401.80	1	402.50	402.50	4	1,875	0.21%
2024/01/17	7	401.14	10.2	401.36	398.50	-3.2	1,874	-0.17%
2024/01/16	15	397.43	10	402.05	401.00	5	1,845	0.27%
2024/01/15	0.1	397.21	0	0.00	394.00	0.1	1,820	0.00%
2024/01/12	1.1	398.10	4	400.13	397.00	-3	1,819	-0.16%
2024/01/11	0	0.00	7	392.29	390.50	-7	1,812	-0.39%
2024/01/10	0.1	392.15	0	0.00	393.00	0.1	1,815	0.01%
2024/01/09	2	394.00	0	0.00	390.00	2	1,817	0.11%
2024/01/08	1.1	397.64	2	399.00	396.00	-0.9	1,796	-0.05%
2024/01/05	2.1	409.11	4	412.50	401.50	-1.9	1,794	-0.11%
2024/01/04	3	421.50	3.1	417.50	420.50	-0.1	1,776	0.00%
2024/01/03	6	416.50	2	421.25	421.50	4	1,778	0.22%
2024/01/02	1	421.00	1	421.50	422.00	0	1,771	0.00%
2023/12/29	1	419.00	1	419.00	420.50	0	1,771	0.00%
2023/12/28	0	0.00	1	415.00	407.50	-1	1,760	-0.06%
2023/12/27	0	0.00	2.3	411.24	410.00	-2.3	1,754	-0.13%
2023/12/26	1	412.98	1	411.00	411.00	0	1,749	0.00%
2023/12/25	0	0.00	3	408.67	407.50	-3	1,753	-0.17%
2023/12/22	5	406.70	2	405.00	405.00	3	1,745	0.17%
2023/12/20	0	0.00	1	411.00	409.50	-1	1,745	-0.06%
2023/12/19	1	413.50	1	417.00	412.50	0	1,744	0.00%
2023/12/18	5	426.10	1	421.48	421.50	4	1,749	0.23%
2023/12/15	3	425.00	3	427.33	428.00	0	1,753	0.00%
2023/12/14	11	430.55	14	427.54	428.00	-3	1,762	-0.17%
2023/12/13	4	407.88	3.2	414.28	415.00	0.9	1,682	0.05%
2023/12/12	2	404.50	2.1	402.57	403.00	-0.1	1,617	-0.01%
2023/12/11	3.1	397.32	3	397.33	395.00	0.1	1,603	0.01%
2023/12/07	1	396.50	1	393.50	393.50	0	1,621	0.00%
2023/12/06	0	395.00	0	0.00	393.00	0	1,630	0.00%
2023/12/05	13	391.12	16.1	394.66	397.00	-3.1	1,660	-0.18%
2023/12/04	2.1	394.78	2	393.25	391.00	0.1	1,652	0.00%
2023/12/01	4	396.63	2	394.50	394.50	2	1,663	0.12%
2023/11/30	2.1	403.21	3	404.67	400.00	-1	1,664	-0.06%
2023/11/29	0	0.00	0.1	406.50	406.50	-0.1	1,662	-0.01%
2023/11/28	2.3	403.57	2	401.00	403.00	0.3	1,630	0.02%
2023/11/27	2	406.23	7	405.57	401.50	-5	1,604	-0.31%
2023/11/24	3	401.33	3.2	400.86	401.50	-0.2	1,579	-0.01%
2023/11/23	4.1	403.43	4	398.99	400.00	0.1	1,582	0.01%
2023/11/22	3	390.00	3	391.67	394.00	0	1,519	0.00%
2023/11/21	1	393.00	1	399.95	396.50	0	1,473	0.00%
2023/11/20	12	391.46	15.3	394.15	396.50	-3.3	1,436	-0.23%
2023/11/17	1	385.00	9	385.56	387.50	-8	1,404	-0.57%
2023/11/15	1	382.02	0	0.00	382.50	1	1,401	0.07%
2023/11/14	19.4	383.70	6	381.42	383.50	13.4	1,388	0.97%
2023/11/13	2	390.00	4.1	391.97	392.00	-2.1	1,353	-0.16%
2023/11/10	3	384.33	0	386.25	385.50	3	1,358	0.22%
2023/11/09	0.2	388.67	0	0.00	390.00	0.2	1,360	0.01%
2023/11/08	0.1	376.10	0	0.00	384.00	0.1	1,376	0.01%
2023/11/07	0	0.00	0.1	392.57	392.00	-0.1	1,326	-0.01%
2023/11/06	0	0.00	1	392.50	390.50	-1	1,338	-0.07%
2023/11/03	1	386.50	1	386.50	386.00	0	1,348	0.00%
2023/11/02	0	0.00	4	389.25	391.00	-4	1,371	-0.29%
2023/10/26	1	382.46	0.1	380.00	377.00	1	1,497	0.06%
2023/10/25	3	386.83	1	386.00	386.00	2	1,493	0.13%
2023/10/20	0	383.50	0	0.00	383.50	0	1,526	0.00%
2023/10/19	24	378.56	25.1	383.63	383.50	-1.1	1,544	-0.07%
2023/10/18	0.1	377.09	0	0.00	375.50	0.1	1,546	0.01%
2023/10/17	0.1	384.00	0	0.00	379.50	0.1	1,557	0.01%
2023/10/16	2	381.75	0	0.00	383.50	2	1,571	0.13%
2023/10/12	0	0.00	16.1	390.13	395.00	-16.1	1,585	-1.02%
2023/10/11	8	385.81	9	386.94	385.50	-1	1,611	-0.06%
2023/10/06	0	388.00	0	0.00	386.00	0	1,618	0.00%
2023/10/05	15	381.00	9	383.67	385.00	6	1,644	0.36%
2023/10/04	2	370.49	0	0.00	376.00	2	1,682	0.12%
2023/10/03	5	375.20	4	373.00	372.50	1	1,789	0.06%
2023/10/02	0	374.00	0	0.00	374.00	0	1,869	0.00%
2023/09/28	0	368.50	0	0.00	368.00	0	1,979	0.00%
2023/09/27	0	372.00	0	0.00	369.50	0	2,004	0.00%
2023/09/26	3	379.00	4	378.00	375.00	-1	2,019	-0.05%
2023/09/25	0	378.00	0	0.00	382.00	0	2,033	0.00%
2023/09/22	0	0.00	3	369.00	374.00	-3	2,017	-0.15%
2023/09/21	19	370.97	16	367.50	367.50	3	2,002	0.15%
2023/09/20	7	382.57	1	383.50	379.50	6	1,975	0.30%
2023/09/19	5.2	397.45	2	396.75	386.50	3.2	1,967	0.16%
2023/09/18	2	397.00	5.2	399.27	394.50	-3.2	1,956	-0.16%
2023/09/15	2.1	386.72	0	0.00	388.50	2.1	1,904	0.11%
2023/09/14	0	0.00	5	387.41	391.50	-5	1,901	-0.26%
2023/09/13	5	379.90	1	379.00	379.00	4	1,892	0.21%
2023/09/12	1	388.00	1	391.00	388.00	0	1,897	0.00%
2023/09/11	1	387.46	0	0.00	383.50	1	1,911	0.05%
2023/09/08	0	0.00	3	396.50	390.00	-3	1,919	-0.16%
2023/09/07	1.2	390.58	2	394.00	391.00	-0.8	1,899	-0.04%
2023/09/06	0.1	395.50	0	0.00	399.50	0.1	1,905	0.00%
2023/09/05	4	395.25	12	396.45	397.00	-8	1,946	-0.41%
2023/09/04	7	390.86	3	388.17	390.50	4	1,942	0.21%
2023/09/01	2	384.50	0	0.00	383.50	2	1,961	0.10%
2023/08/31	3	381.50	0	0.00	383.00	3	2,121	0.14%
2023/08/30	1	388.50	0.1	388.50	383.00	1	2,230	0.04%
2023/08/29	0	386.63	14	387.86	386.00	-14	2,247	-0.62%
2023/08/28	0	0.00	1	375.50	377.50	-1	2,288	-0.04%
2023/08/23	5	376.50	5	376.00	376.00	0	2,420	0.00%
2023/08/21	0	0.00	2	374.00	376.00	-2	2,435	-0.08%
2023/08/18	0	0.00	1	368.00	371.00	-1	2,436	-0.04%
2023/08/17	0.1	358.00	1	372.00	373.00	-1	2,426	-0.04%
2023/08/16	3	359.83	2	365.00	360.00	1	2,419	0.04%
2023/08/15	3	364.67	1	367.00	363.50	2	2,455	0.08%
2023/08/14	6	371.25	5	366.00	365.50	1	2,485	0.04%
2023/08/10	9	386.33	1	386.00	384.50	8	2,540	0.32%
2023/08/09	1	386.50	6	396.75	395.50	-5	2,530	-0.20%
2023/08/07	6	382.92	0	0.00	383.00	6	2,489	0.24%
2023/08/04	4.1	391.04	0	0.00	390.00	4.1	2,466	0.17%
2023/08/02	0	0.00	2.2	407.08	406.50	-2.2	2,430	-0.09%
2023/08/01	0	0.00	8	400.38	402.00	-8	2,387	-0.34%
2023/07/31	2	394.00	2.1	395.52	392.50	-0.1	2,352	-0.01%
2023/07/28	1	391.00	0	0.00	391.50	1	2,347	0.04%
2023/07/27	0	388.88	1	392.00	390.50	-1	2,354	-0.04%
2023/07/26	3.2	395.19	1	395.50	395.00	2.2	2,348	0.09%
2023/07/25	0	398.00	8	396.88	395.50	-8	2,339	-0.34%
2023/07/24	12.1	393.09	1	392.50	392.50	11.1	2,342	0.47%
2023/07/21	1.1	388.46	2	391.00	391.50	-0.9	2,337	-0.04%
2023/07/20	3.1	399.48	1	397.00	397.00	2.1	2,339	0.09%
2023/07/19	3	404.00	0	406.00	403.00	3	2,321	0.13%
2023/07/18	2.1	399.26	1	397.02	397.00	1.1	2,320	0.05%
2023/07/17	3	403.50	4	405.00	401.50	-1	2,313	-0.04%
2023/07/14	5.3	403.65	0	0.00	403.00	5.3	2,300	0.23%
2023/07/13	2.3	418.43	1	414.00	414.00	1.3	2,248	0.06%
2023/07/12	2	421.24	3	426.50	417.50	-1	2,242	-0.04%
2023/07/11	2	418.50	4.7	421.39	426.00	-2.7	2,216	-0.12%
2023/07/10	12	426.38	11	423.23	420.50	1	2,188	0.05%
2023/07/07	2.4	411.31	5.4	413.05	415.00	-3	2,097	-0.14%
2023/07/06	4.6	410.28	6.1	413.55	406.50	-1.5	2,017	-0.07%
2023/07/05	2	406.25	4	407.63	403.00	-2	1,904	-0.11%
2023/07/03	0	0.00	2	403.00	399.50	-2	1,871	-0.11%
2023/06/30	2	394.50	0	395.00	396.00	2	1,887	0.11%
2023/06/29	0	0.00	1	396.50	397.00	-1	1,897	-0.05%
2023/06/27	1	398.00	1	395.00	394.50	0	1,916	0.00%
2023/06/26	2	395.50	4	403.13	399.50	-2	1,925	-0.10%
2023/06/21	1	390.00	0	0.00	389.50	1	1,964	0.05%
2023/06/20	0	397.00	3	398.00	394.50	-3	1,976	-0.15%
2023/06/19	0	0.00	0	398.00	398.50	0	1,988	0.00%
2023/06/16	4	400.38	0	0.00	397.50	4	1,993	0.20%
2023/06/15	2	396.50	0	0.00	397.50	2	1,975	0.10%
2023/06/14	2	400.25	1	401.00	401.00	1	1,967	0.05%
2023/06/13	3	399.33	1	399.50	397.00	2	1,969	0.10%
2023/06/12	2	398.75	1	399.00	398.50	1	1,987	0.05%
2023/06/09	9	395.89	14	398.32	399.00	-5	1,979	-0.25%
2023/06/08	2	388.00	12	388.17	387.50	-10	1,948	-0.51%
2023/06/07	5	389.91	6	390.17	389.50	-1	1,958	-0.05%
2023/06/06	29.2	398.27	3	393.83	388.00	26.2	1,946	1.35%
2023/06/05	2	416.25	11.1	418.38	421.50	-9.1	1,844	-0.49%
2023/06/02	4	405.88	1	401.00	400.50	3	1,810	0.17%
2023/06/01	5	411.20	2	406.25	406.00	3	1,913	0.16%
2023/05/31	3	409.50	1	407.00	408.00	2	1,902	0.11%
2023/05/30	2	407.00	20	405.60	408.50	-18	1,888	-0.95%
2023/05/29	5.1	395.06	12	399.83	400.00	-7	1,833	-0.38%
2023/05/26	2	390.50	6	391.50	389.00	-4	1,804	-0.22%
2023/05/25	0	0.00	2	396.50	396.00	-2	1,827	-0.11%
2023/05/24	0	0.00	4	394.63	393.50	-4	1,845	-0.22%
2023/05/23	17	392.91	2	391.00	393.50	15	1,897	0.79%
2023/05/19	16	395.00	7	398.93	390.00	9	1,890	0.47%
2023/05/18	0	0.00	13	399.65	399.50	-13	1,861	-0.70%
2023/05/17	4	396.88	0	0.00	393.50	4	1,872	0.21%
2023/05/16	3	397.00	20	398.42	394.00	-17	1,903	-0.89%
2023/05/15	1	383.00	0	0.00	384.50	1	1,848	0.05%
2023/05/12	0	0.00	5	379.30	381.00	-5	1,856	-0.27%
2023/05/11	1	379.00	2	378.50	377.00	-1	1,862	-0.05%
2023/05/10	1	378.00	0	0.00	378.00	1	1,878	0.05%
2023/05/09	3	380.67	2	378.50	378.50	1	1,885	0.05%
2023/05/08	1	383.50	3	384.83	383.00	-2	1,887	-0.11%
2023/05/05	6	381.58	2	383.25	381.50	4	1,897	0.21%
2023/05/04	2	378.00	0	0.00	378.00	2	1,919	0.10%
2023/05/03	2	378.00	4	380.50	379.50	-2	1,944	-0.10%
2023/05/02	0	0.00	6	378.33	378.00	-6	1,956	-0.31%
2023/04/28	7	370.79	0	0.00	370.50	7	1,973	0.35%
2023/04/27	1	360.00	0	0.00	368.00	1	1,987	0.05%
2023/04/26	4	357.75	1	357.00	361.50	3	1,996	0.15%
2023/04/25	5	361.01	0	0.00	356.00	5	2,046	0.24%
2023/04/24	0	372.50	0	0.00	371.00	0	2,037	0.00%
2023/04/21	0	378.17	1	382.50	371.00	-1	2,062	-0.05%
2023/04/20	5.1	383.12	1.1	387.00	382.00	4	2,080	0.19%
2023/04/19	4.1	390.49	0	0.00	387.50	4.1	2,118	0.19%
2023/04/18	4	393.38	1	396.00	390.00	3	2,174	0.14%
2023/04/17	1	393.00	3	395.00	393.00	-2	2,183	-0.09%
2023/04/14	5	389.10	4	388.63	389.00	1	2,211	0.05%
2023/04/13	5	392.60	17	395.44	390.00	-12	2,213	-0.54%
2023/04/12	34.1	391.77	22	392.89	392.50	12.1	2,204	0.55%
2023/04/11	1	383.50	0	0.00	383.00	1	2,215	0.05%
2023/04/07	0.1	384.00	0	0.00	381.50	0.1	2,253	0.00%
2023/04/06	4	378.75	2	381.25	386.00	2	2,246	0.09%
2023/03/31	0.1	389.50	0	0.00	385.50	0.1	2,234	0.00%
2023/03/30	2	394.25	2	391.75	394.00	0	2,210	0.00%
2023/03/28	2	387.50	2	387.75	385.00	0	2,255	0.00%
2023/03/27	1	391.50	0	0.00	388.00	1	2,311	0.04%
2023/03/24	10	409.00	11	409.68	395.00	-1	2,310	-0.04%
2023/03/23	2	403.25	3	398.33	403.00	-1	2,254	-0.04%
2023/03/22	1	400.50	1	397.50	395.50	0	2,258	0.00%
2023/03/21	1	397.50	0.2	395.91	395.50	0.8	2,256	0.04%
2023/03/20	1	392.50	5	390.40	392.00	-4	2,265	-0.18%
2023/03/17	2	390.25	3	390.33	393.00	-1	2,298	-0.04%
2023/03/16	3	387.17	2	383.00	383.00	1	2,315	0.04%
2023/03/15	1	397.50	1	400.00	392.00	0	2,336	0.00%
2023/03/14	5.3	386.21	6	386.25	387.50	-0.7	2,326	-0.03%
2023/03/13	6	381.75	3	384.50	387.50	3	2,341	0.13%
2023/03/10	6	394.00	3	392.83	389.00	3	2,342	0.13%
2023/03/09	1	404.50	1	400.50	400.50	0	2,365	0.00%
2023/03/08	7	406.21	4	405.63	403.50	3	2,406	0.13%
2023/03/07	19	422.95	18.1	423.47	416.00	1	2,376	0.04%
2023/03/06	9	422.89	11.1	425.84	420.50	-2.1	2,325	-0.09%
2023/03/03	3	404.33	10	405.50	402.50	-7	2,236	-0.31%
2023/03/02	2	398.50	18	395.50	399.50	-16	2,249	-0.71%
2023/03/01	11.1	387.65	1	386.50	394.50	10.1	2,397	0.42%
2023/02/24	2	391.00	2	391.50	389.00	0	2,430	0.00%
2023/02/23	8	397.50	6	398.00	393.00	2	2,465	0.08%
2023/02/22	9	387.61	2	390.50	391.00	7	2,505	0.28%
2023/02/21	9	397.61	3	399.33	394.50	6	2,647	0.23%
2023/02/20	1	390.00	0	0.00	389.00	1	2,677	0.04%
2023/02/17	11	387.86	4	389.75	387.50	7	2,797	0.25%
2023/02/16	3	390.50	1	391.50	391.50	2	2,863	0.07%
2023/02/15	3	391.67	1	391.50	392.00	2	2,959	0.07%
2023/02/14	4	380.00	11	385.27	388.00	-7	2,976	-0.24%
2023/02/13	5	371.50	3	372.67	370.50	2	2,951	0.07%
2023/02/10	5	375.30	2	375.25	372.50	3	3,003	0.10%
2023/02/09	1	379.00	0	0.00	374.00	1	3,046	0.03%
2023/02/08	3	383.67	4.1	382.47	381.00	-1.1	3,101	-0.03%
2023/02/06	2	371.50	1	375.00	373.50	1	3,149	0.03%
2023/02/03	1	375.00	1	379.00	378.00	0	3,189	0.00%
2023/02/02	2	377.75	7	374.79	380.00	-5	3,248	-0.15%
2023/02/01	6	371.00	5	372.60	374.00	1	3,330	0.03%
2023/01/31	3	364.33	1	364.00	365.50	2	3,341	0.06%
2023/01/30	1	359.99	5.1	357.53	360.00	-4.1	3,372	-0.12%
2023/01/17	0	346.50	0	0.00	345.00	0	3,373	0.00%
2023/01/16	1	348.50	3	346.67	348.50	-2	3,383	-0.06%
2023/01/13	6	342.40	1	342.00	342.50	5	3,417	0.15%
2023/01/12	0	0.00	18	355.50	349.50	-18	3,416	-0.53%
2023/01/11	6	355.17	11	355.05	354.50	-5	3,453	-0.14%
2023/01/10	7.1	355.32	0	0.00	352.50	7.1	3,495	0.20%
2023/01/09	6	359.92	5.1	359.33	360.50	0.9	3,543	0.03%
2023/01/06	10.1	349.14	6	351.42	350.50	4.1	3,579	0.12%
2023/01/05	6	363.67	2	366.00	364.50	4	3,575	0.11%
2023/01/04	4	359.88	4	361.13	360.00	0	3,612	0.00%
2023/01/03	2	339.25	2	343.25	349.00	0	3,617	0.00%
2022/12/30	5	339.10	4	341.88	335.50	1	3,666	0.03%
2022/12/29	2	340.75	5	342.90	343.50	-3	3,710	-0.08%
2022/12/28	3	353.83	2	358.75	346.00	1	3,750	0.03%
2022/12/27	2	368.75	4	368.88	368.50	-2	3,772	-0.05%
2022/12/26	1	363.00	1	362.00	363.50	0	3,826	0.00%
2022/12/23	1	361.00	1	360.50	364.00	0	3,959	0.00%
2022/12/22	2	369.00	1	371.50	366.50	1	4,089	0.02%
2022/12/21	1	365.50	3	366.83	366.00	-2	4,201	-0.05%
2022/12/19	2	355.75	2	354.00	376.00	0	4,268	0.00%
2022/12/16	3	373.67	1	378.00	372.00	2	4,244	0.05%
2022/12/15	4	384.63	3	384.50	384.50	1	4,252	0.02%
2022/12/14	0	0.00	1	381.00	383.50	-1	4,272	-0.02%
2022/12/13	1	376.00	1	377.50	371.50	0	4,263	0.00%
2022/12/12	0	0.00	1	363.50	374.00	-1	4,279	-0.02%
2022/12/09	3	368.67	3	375.00	366.50	0	4,289	0.00%
2022/12/08	2	378.25	2	378.75	375.00	0	4,302	0.00%
2022/12/07	2	385.75	2	388.25	383.00	0	4,320	0.00%
2022/12/06	7	397.36	2	400.50	394.50	5	4,334	0.12%
2022/12/05	1	408.50	7	406.50	402.00	-6	4,359	-0.14%
2022/12/02	1	401.00	1	400.50	403.50	0	4,529	0.00%
2022/12/01	3	401.33	2	403.50	400.50	1	4,611	0.02%
2022/11/30	8	397.00	2	397.75	393.50	6	4,754	0.13%
2022/11/29	5	391.00	1	392.00	394.50	4	4,806	0.08%
2022/11/28	2	389.25	9	396.00	395.50	-7	4,914	-0.14%
2022/11/25	3	394.67	1	393.50	391.50	2	5,037	0.04%
2022/11/24	3.1	403.27	3	404.50	400.50	0.1	5,143	0.00%
2022/11/23	6	404.08	9	405.25	398.50	-3	5,217	-0.06%
2022/11/22	2	386.50	7	391.00	395.00	-5	5,094	-0.10%
2022/11/21	5	389.20	3	393.00	388.00	2	5,134	0.04%
2022/11/18	6	389.67	7	387.71	387.00	-1	5,114	-0.02%
2022/11/17	9	387.78	9	390.22	392.50	0	5,053	0.00%
2022/11/16	14	367.64	5	370.60	371.00	9	4,898	0.18%
2022/11/15	7	363.43	8	364.38	370.50	-1	4,830	-0.02%
2022/11/14	5	350.20	6	354.25	353.00	-1	4,741	-0.02%
2022/11/11	42	351.07	42	344.95	341.00	0	4,703	0.00%
2022/11/10	2	331.25	1	328.00	330.00	1	4,640	0.02%
2022/11/09	2	326.50	7	326.36	327.50	-5	4,641	-0.11%
2022/11/08	4	324.50	3	325.17	320.50	1	4,736	0.02%
2022/11/07	7	320.57	6	321.83	322.50	1	4,727	0.02%
2022/11/04	2	313.00	5.1	315.61	322.50	-3.1	4,780	-0.07%
2022/11/03	4.1	306.17	3	306.00	310.50	1.1	4,830	0.02%
2022/11/02	1	306.00	1	305.00	307.00	0	4,823	0.00%
2022/11/01	3	305.17	2	302.00	302.00	1	4,853	0.02%
2022/10/31	6	300.75	5.1	298.88	300.50	0.9	4,858	0.02%
2022/10/28	11.1	283.36	8	286.13	284.00	3.1	4,819	0.07%
2022/10/27	3	294.17	2.1	296.41	299.00	0.9	4,754	0.02%
2022/10/26	3	287.67	1	290.00	288.00	2	4,755	0.04%
2022/10/25	2	296.47	2	294.50	292.00	0	4,730	0.00%
2022/10/24	3.1	300.78	2.1	299.78	297.00	1	4,778	0.02%
2022/10/21	6	297.25	6	293.83	292.00	0	4,874	0.00%
2022/10/20	6	301.00	5	304.10	301.00	1	4,859	0.02%
2022/10/19	4	312.01	4	314.50	311.00	0	4,832	0.00%
2022/10/18	4	320.88	2	320.25	316.00	2	4,816	0.04%
2022/10/17	5	315.40	6	316.25	316.50	-1	4,800	-0.02%
2022/10/14	8	333.44	7	335.86	328.50	1	4,769	0.02%
2022/10/13	14	344.14	13	341.88	324.50	1	4,763	0.02%
2022/10/12	2	340.78	2	343.00	343.00	0	4,748	0.00%
2022/10/11	3.1	350.08	1	354.00	343.00	2.1	4,774	0.04%
2022/10/07	3	367.67	4	362.25	363.00	-1	4,848	-0.02%
2022/10/06	4	361.50	4	361.38	369.50	0	4,826	0.00%
2022/10/05	2	363.00	2	361.25	363.00	0	4,806	0.00%
2022/10/04	2	344.50	3.1	349.79	352.50	-1.1	4,766	-0.02%
2022/10/03	1	337.00	5	336.90	334.00	-4	4,749	-0.08%
2022/09/30	1	333.00	3	334.00	345.50	-2	4,790	-0.04%
2022/09/29	2	347.00	0	0.00	347.00	2	4,738	0.04%
2022/09/28	3	377.33	1	365.00	360.00	2	4,660	0.04%
2022/09/27	3	396.17	5	397.30	399.50	-2	4,596	-0.04%
2022/09/26	0	0.00	1	410.50	399.00	-1	4,564	-0.02%
2022/09/23	2	424.00	0	0.00	425.50	2	4,521	0.04%
2022/09/21	0	0.00	1	419.50	425.00	-1	4,488	-0.02%
2022/09/20	2	421.25	1	418.00	418.00	1	4,471	0.02%
2022/09/19	1	424.00	0	0.00	414.50	1	4,464	0.02%
2022/09/16	1	425.00	1	425.00	425.00	0	4,449	0.00%
2022/09/15	2	428.50	3	431.67	429.00	-1	4,463	-0.02%
2022/09/14	5	420.60	7	422.36	425.00	-2	4,477	-0.04%
2022/09/13	2	439.75	2	438.50	430.50	0	4,437	0.00%
2022/09/12	2	444.00	2	444.00	439.00	0	4,397	0.00%
2022/09/08	11	448.36	4	446.38	439.00	7	4,366	0.16%
2022/09/07	6	448.00	7	449.71	451.50	-1	4,188	-0.02%
2022/09/06	3	445.67	4	451.63	442.00	-1	4,099	-0.02%
2022/09/05	5	434.10	6	439.58	440.00	-1	3,934	-0.03%
2022/09/02	8	450.38	10	452.25	451.00	-2	3,830	-0.05%
2022/09/01	11	443.45	13	446.00	440.50	-2	3,708	-0.05%
2022/08/31	2	435.50	3.1	442.84	449.00	-1.1	3,572	-0.03%
2022/08/30	0	0.00	4.1	431.75	434.50	-4.1	3,433	-0.12%
2022/08/29	6.1	412.92	2.1	412.29	410.00	4	3,315	0.12%
2022/08/26	3	411.00	5	416.10	426.50	-2	3,317	-0.06%
2022/08/25	4.1	408.63	4	408.00	405.00	0.1	3,240	0.00%
2022/08/24	9	408.44	6	404.67	403.00	3	3,243	0.09%
2022/08/23	3	407.33	2	407.25	407.50	1	3,270	0.03%
2022/08/19	0	0.00	1	415.50	415.50	-1	3,282	-0.03%
2022/08/18	3	416.17	4	414.00	422.00	-1	3,260	-0.03%
2022/08/17	1	406.50	3	410.17	414.50	-2	3,237	-0.06%
2022/08/16	4	413.75	5	411.00	408.50	-1	3,186	-0.03%
2022/08/15	8	430.31	4	428.88	423.00	4	3,131	0.13%
2022/08/12	3	426.33	4	421.50	420.00	-1	3,020	-0.03%
2022/08/11	17	424.88	12	425.63	427.00	5	2,985	0.17%
2022/08/10	3	389.83	6	400.84	414.00	-3	2,884	-0.10%
2022/08/09	6	393.50	5	390.70	391.00	1	2,791	0.04%
2022/08/08	4	391.75	2.1	391.90	391.00	1.9	2,779	0.07%
2022/08/05	10	395.00	26	394.35	397.00	-16	2,725	-0.59%
2022/08/04	5	373.90	3	381.83	373.50	2	2,684	0.07%
2022/08/03	3	380.19	3	381.17	378.00	0	2,660	0.00%
2022/08/02	10	383.10	4	385.25	385.50	6	2,640	0.23%
2022/08/01	7	391.36	2	391.50	391.00	5	2,626	0.19%
2022/07/29	3	397.17	2	399.75	394.50	1	2,625	0.04%
2022/07/28	8.1	387.00	14	386.71	389.50	-5.9	2,563	-0.23%
2022/07/27	6	403.42	4	407.75	402.00	2	2,441	0.08%
2022/07/26	3	416.50	0	0.00	406.50	3	2,408	0.12%
2022/07/25	5	416.20	5	424.40	418.00	0	2,403	0.00%
2022/07/22	6	424.58	3	418.33	412.50	3	2,385	0.13%
2022/07/21	9	428.22	12	428.04	434.50	-3	2,349	-0.13%
2022/07/20	4	433.75	8	435.50	429.00	-4	2,299	-0.17%
2022/07/19	3	440.00	2	443.25	439.00	1	2,235	0.04%
2022/07/18	4	446.63	5	443.30	450.50	-1	2,207	-0.05%
2022/07/15	4	440.25	4.2	434.80	446.00	-0.2	2,127	-0.01%
2022/07/14	6	415.08	4	412.63	420.00	2	2,000	0.10%
2022/07/13	3	412.00	6	410.33	407.00	-3	1,953	-0.15%
2022/07/12	3	396.33	2	400.75	403.00	1	1,911	0.05%
2022/07/11	3	398.33	3	402.17	402.00	0	1,893	0.00%
2022/07/08	6	408.83	7	407.79	408.00	-1	1,853	-0.05%
2022/07/07	6	379.08	5	385.10	400.00	1	1,756	0.06%
2022/07/06	0	0.00	2	374.25	370.00	-2	1,676	-0.12%
2022/07/05	75	368.97	75	365.43	368.00	0	1,628	0.00%
2022/07/04	2	342.75	2	345.25	345.00	0	1,595	0.00%
2022/07/01	1	365.50	1	344.00	342.50	0	1,590	0.00%
2022/06/30	4	358.75	4	361.38	366.50	0	1,566	0.00%
2022/06/29	2	362.25	3	349.17	363.00	-1	1,553	-0.06%
2022/06/28	2	348.00	1	356.50	348.50	1	1,542	0.06%
2022/06/27	3	363.00	3	361.50	362.50	0	1,559	0.00%
2022/06/24	4	351.38	4	354.63	350.50	0	1,559	0.00%
2022/06/23	3	345.67	2	352.25	346.00	1	1,553	0.06%
2022/06/22	9	366.78	2	369.00	356.50	7	1,513	0.46%
2022/06/21	3	384.33	3	394.33	396.00	0	1,455	0.00%
2022/06/20	4	383.75	1	387.00	378.00	3	1,456	0.21%
2022/06/16	1	403.50	1	408.00	401.50	0	1,430	0.00%
2022/06/15	0	0.00	1	412.00	406.50	-1	1,416	-0.07%
2022/06/14	3	405.83	4	402.00	404.50	-1	1,421	-0.07%
2022/06/13	1	409.00	0	0.00	409.00	1	1,409	0.07%
2022/06/09	0	0.00	1	418.00	415.50	-1	1,409	-0.07%
2022/06/08	1	422.50	1	418.00	415.00	0	1,403	0.00%
2022/06/06	1	422.50	1	422.00	422.00	0	1,385	0.00%
2022/06/01	4	412.75	5	411.50	413.00	-1	1,382	-0.07%
2022/05/31	3	402.50	5	403.20	415.50	-2	1,361	-0.15%
2022/05/27	1	375.00	1	382.50	382.50	0	1,301	0.00%
2022/05/26	1	372.50	3	368.83	369.50	-2	1,288	-0.16%
2022/05/25	1	363.50	1	367.00	370.50	0	1,288	0.00%
2022/05/24	0	0.00	1	356.00	355.00	-1	1,293	-0.08%
2022/05/20	3	361.83	3	363.00	360.50	0	1,312	0.00%
2022/05/19	2	355.75	2	353.50	357.50	0	1,301	0.00%
2022/05/18	1	355.00	1	356.50	356.50	0	1,296	0.00%
2022/05/17	1	340.50	1	352.50	352.50	0	1,293	0.00%
2022/05/16	0	338.50	0	0.00	335.50	0	1,286	0.00%
2022/05/13	3	350.00	3	351.00	348.00	0	1,277	0.00%
2022/05/12	2	356.75	2	356.00	351.00	0	1,279	0.00%
2022/05/11	0.1	351.02	0	0.00	352.00	0.1	1,272	0.01%
2022/05/10	2	346.00	2	353.00	353.00	0	1,281	0.00%
2022/05/09	0	0.00	0.1	348.00	345.50	-0.1	1,268	-0.01%
2022/05/06	2	366.25	2	365.75	364.00	0	1,246	0.00%
2022/05/05	2.1	383.98	2	381.75	384.00	0.1	1,236	0.01%
2022/05/04	1	382.50	1	383.00	382.50	0	1,241	0.00%
2022/05/03	1	383.00	1	379.50	383.50	0	1,292	0.00%
2022/04/28	1	383.00	1	389.00	384.00	0	1,326	0.00%
2022/04/27	1	381.00	1	386.00	393.50	0	1,333	0.00%
2022/04/26	5	389.30	1	394.00	393.50	4	1,341	0.30%
2022/04/25	1	381.50	0	0.00	384.00	1	1,386	0.07%
2022/04/22	2	401.55	2	405.50	401.00	0	1,405	0.00%
2022/04/21	1	417.50	1	415.00	417.50	0	1,460	0.00%
2022/04/18	1	419.50	1	413.50	413.50	0	1,544	0.00%
2022/04/15	0	430.83	0	0.00	418.00	0	1,573	0.00%
2022/04/14	0	0.00	1	454.50	449.00	-1	1,673	-0.06%
2022/04/13	0	0.00	1	445.50	444.00	-1	1,774	-0.06%
2022/04/12	0	443.00	0	0.00	439.50	0	1,889	0.00%
2022/04/11	1	438.50	1	443.00	444.00	0	1,947	0.00%
2022/04/08	2	449.50	2	450.00	449.50	0	1,981	0.00%
2022/04/07	4	444.25	4	441.50	437.00	0	1,970	0.00%
2022/04/06	2	444.25	2	446.25	450.00	0	1,978	0.00%
2022/04/01	1	450.00	1	449.50	450.00	0	1,974	0.00%
2022/03/31	2	454.50	2	451.00	455.50	0	1,978	0.00%
2022/03/30	3	449.50	6.1	448.84	461.50	-3.1	1,979	-0.16%
2022/03/28	2.1	424.40	2	424.00	424.50	0.1	1,994	0.01%
2022/03/25	2.2	443.55	2	438.50	438.00	0.2	2,054	0.01%
2022/03/24	1.2	444.00	2	441.50	447.50	-0.8	2,061	-0.04%
2022/03/22	2	431.75	2	434.00	432.50	0	2,080	0.00%
2022/03/21	1	438.50	1	439.97	438.50	0	2,089	0.00%
2022/03/18	2	432.50	1	431.50	432.00	1	2,117	0.05%
2022/03/17	0	0.00	1	426.00	435.50	-1	2,147	-0.05%
2022/03/16	3	410.83	3	412.33	413.00	0	2,158	0.00%
2022/03/15	4	411.13	2	412.00	406.50	2	2,229	0.09%
2022/03/14	3	422.17	3	426.17	422.50	0	2,280	0.00%
2022/03/11	3	427.83	2	432.75	425.00	1	2,311	0.04%
2022/03/10	1	439.00	2	434.26	439.00	-1	2,325	-0.04%
2022/03/09	2	420.50	2	422.00	421.50	0	2,370	0.00%
2022/03/08	6	426.49	6	421.17	416.00	0	2,454	0.00%
2022/03/07	6	427.74	5	430.90	431.00	1	2,497	0.04%
2022/03/04	5	447.80	1	443.00	442.50	4	2,601	0.15%
2022/03/03	3	458.67	3	459.00	455.00	0	2,700	0.00%
2022/03/02	2	459.00	3	454.83	459.00	-1	2,770	-0.04%
2022/03/01	2	460.50	1	465.00	461.00	1	2,804	0.04%
2022/02/25	0	0.00	1	445.00	455.00	-1	2,852	-0.04%
2022/02/24	5	442.10	3	442.33	438.50	2	2,928	0.07%
2022/02/23	2	456.50	2	458.25	458.00	0	3,056	0.00%
2022/02/22	7.1	466.87	1	472.50	460.50	6.1	3,168	0.19%
2022/02/16	1	492.00	1	500.00	492.00	0	3,387	0.00%
2022/02/15	0	0.00	0	487.50	486.50	0	3,485	0.00%
2022/02/14	0.1	475.00	0	0.00	476.00	0.1	3,492	0.00%
2022/02/10	7	492.00	4	486.00	484.00	3	3,520	0.09%
2022/02/09	0	0.00	2	489.25	494.00	-2	3,514	-0.06%
2022/02/08	1	481.00	0	0.00	485.00	1	3,530	0.03%
2022/02/07	2	470.50	1	475.50	475.00	1	3,553	0.03%
2022/01/26	4	473.75	2	471.75	470.00	2	3,567	0.06%
2022/01/25	6	476.17	7	485.43	473.50	-1	3,635	-0.03%
2022/01/24	6	470.92	6	480.08	488.50	0	3,613	0.00%
2022/01/21	6	476.67	5	471.60	467.00	1	3,609	0.03%
2022/01/20	3	486.50	3	483.50	484.50	0	3,627	0.00%
2022/01/19	2	485.25	2	487.00	487.00	0	3,697	0.00%
2022/01/18	5	490.70	5	491.00	487.00	0	3,766	0.00%
2022/01/17	3.1	491.08	3	495.33	496.00	0.1	3,733	0.00%
2022/01/14	13	502.31	7	500.14	500.00	6	3,714	0.16%
2022/01/12	5	535.60	3	531.00	540.00	2	3,662	0.05%
2022/01/11	4	548.50	3	550.67	549.00	1	3,663	0.03%
2022/01/10	3	538.67	3	553.33	560.00	0	3,648	0.00%
2022/01/07	6	557.17	4	564.75	542.00	2	3,628	0.06%
2022/01/06	2	572.00	2	572.50	584.00	0	3,520	0.00%
2022/01/05	0	0.00	7	574.24	572.00	-7	3,458	-0.20%
2022/01/04	2	557.00	4	550.75	559.00	-2	3,404	-0.06%
2022/01/03	1	548.00	1	536.00	548.00	0	3,414	0.00%
2021/12/30	0	0.00	1	527.00	529.00	-1	3,407	-0.03%
2021/12/28	1	538.00	0	0.00	538.00	1	3,458	0.03%
2021/12/24	0	547.00	0	0.00	545.00	0	3,558	0.00%
2021/12/22	3	548.33	5	555.20	544.00	-2	3,621	-0.06%
2021/12/21	2	550.50	1	553.94	556.00	1	3,610	0.03%
2021/12/20	1	531.00	1	531.00	531.00	0	3,553	0.00%
2021/12/17	0.1	529.00	0	0.00	529.00	0.1	3,565	0.00%
2021/12/16	1	546.00	0	0.00	537.00	1	3,563	0.03%
2021/12/15	0	0.00	0	537.00	536.00	0	3,596	0.00%
2021/12/14	2	536.00	2	539.50	532.00	0	3,609	0.00%
2021/12/10	3	545.00	3	547.00	545.00	0	3,659	0.00%
2021/12/09	2	556.00	4	552.75	557.00	-2	3,635	-0.06%
2021/12/08	0	0.00	1.1	533.76	539.00	-1.1	3,561	-0.03%
2021/12/07	0	0.00	3	520.00	520.00	-3	3,513	-0.09%
2021/12/06	3	508.33	6	511.17	511.00	-3	3,505	-0.09%
2021/12/03	9	516.22	9	522.00	512.00	0	3,538	0.00%
2021/12/02	10	530.10	7	542.29	517.00	3	3,544	0.08%
2021/12/01	5.1	556.96	6	546.17	557.00	-0.9	3,534	-0.03%
2021/11/30	1	545.01	1	551.80	548.00	0	3,521	0.00%
2021/11/29	3	532.00	8	512.38	536.00	-5	3,468	-0.14%
2021/11/26	6.1	515.74	5	515.55	501.00	1	3,450	0.03%
2021/11/25	2	523.00	2	527.00	520.00	0	3,382	0.00%
2021/11/24	2	518.00	2	516.50	518.00	0	3,344	0.00%
2021/11/23	7.1	521.17	6	518.17	514.00	1.1	3,305	0.03%
2021/11/22	5	525.40	3.1	516.49	530.00	2	3,247	0.06%
2021/11/19	8	495.25	9	494.72	495.00	-1	3,109	-0.03%
2021/11/18	6	481.67	9.3	472.58	490.00	-3.3	3,002	-0.11%
2021/11/17	6.1	461.74	6	462.83	464.00	0.1	2,894	0.00%
2021/11/16	1	461.50	1	465.50	466.00	0	2,881	0.00%
2021/11/15	5	452.60	8	456.13	455.50	-3	2,862	-0.10%
2021/11/12	2	446.75	3.1	441.13	448.00	-1.1	2,833	-0.04%
2021/11/11	2.1	418.89	2	424.25	418.50	0.1	2,747	0.00%
2021/11/10	6	430.50	5	425.30	429.50	1	2,767	0.04%
2021/11/09	2	418.00	2	422.00	420.50	0	2,768	0.00%
2021/11/08	2	419.00	3	421.50	419.00	-1	2,850	-0.04%
2021/11/05	1	420.50	4	420.00	421.50	-3	2,861	-0.10%
2021/11/04	2	420.00	3	420.50	416.50	-1	2,873	-0.03%
2021/11/03	2.1	436.04	2	441.25	426.00	0.1	2,861	0.00%
2021/11/02	9	455.11	8	452.81	434.00	1	2,841	0.04%
2021/11/01	0	0.00	1	441.00	444.50	-1	2,769	-0.04%
2021/10/28	7	428.50	8	434.25	427.00	-1	2,712	-0.04%
2021/10/27	6	431.00	9	429.06	440.00	-3	2,667	-0.11%
2021/10/26	3	409.00	6.1	410.22	420.00	-3.1	2,587	-0.12%
2021/10/25	1	391.50	0	0.00	393.00	1	2,500	0.04%
2021/10/22	4	387.50	4	389.13	388.00	0	2,517	0.00%
2021/10/21	2	392.00	3	398.50	391.00	-1	2,518	-0.04%
2021/10/20	4	391.63	4	397.63	391.50	0	2,501	0.00%
2021/10/19	2	395.00	6	394.42	399.00	-4	2,515	-0.16%
2021/10/18	1	386.50	1	390.00	381.50	0	2,508	0.00%
2021/10/15	1	384.00	1	385.00	384.00	0	2,513	0.00%
2021/10/13	2	385.75	1	383.50	380.50	1	2,536	0.04%
2021/10/12	5	387.40	5	390.70	392.00	0	2,520	0.00%
2021/10/08	8.1	397.76	7	398.86	386.00	1.1	2,490	0.04%
2021/10/07	1	403.50	2	406.25	413.00	-1	2,439	-0.04%
2021/10/06	5	393.40	5.1	395.03	398.00	-0.1	2,436	0.00%
2021/10/05	8	380.94	5	386.70	389.00	3	2,429	0.12%
2021/10/04	10.3	390.70	8	387.13	383.00	2.3	2,471	0.09%
2021/10/01	4.1	395.80	1	405.00	387.50	3.1	2,506	0.12%
2021/09/30	4	410.75	4	411.00	412.00	0	2,476	0.00%
2021/09/29	6	411.08	4	405.25	404.50	2	2,493	0.08%
2021/09/28	8	440.19	5	442.70	431.00	3	2,523	0.12%
2021/09/27	2	457.50	1	457.00	454.00	1	2,539	0.04%
2021/09/24	1	454.00	1	453.50	454.00	0	2,564	0.00%
2021/09/22	3	449.33	2	449.00	452.50	1	2,616	0.04%
2021/09/16	2	457.50	1	458.50	450.00	1	2,773	0.04%
2021/09/15	5	471.80	3	473.83	460.00	2	2,780	0.07%
2021/09/14	1	491.00	1	501.00	490.00	0	2,754	0.00%
2021/09/13	1	510.00	0	0.00	500.00	1	2,774	0.04%
2021/09/10	0	0.00	3.1	501.39	504.00	-3.1	2,808	-0.11%
2021/09/09	1	504.00	1	499.50	496.50	0	2,819	0.00%
2021/09/08	5	505.50	4	509.25	498.50	1	2,832	0.04%
2021/09/07	6	520.17	6	529.17	523.00	0	2,797	0.00%
2021/09/06	4	540.50	2	533.50	524.00	2	2,768	0.07%
2021/09/03	3	529.00	5	529.00	526.00	-2	2,718	-0.07%
2021/09/02	3	527.00	1	525.00	516.00	2	2,713	0.07%
2021/09/01	3	509.00	3	512.69	518.00	0	2,674	0.00%
2021/08/31	1	477.50	1	484.00	483.50	0	2,670	0.00%
2021/08/27	0	0.00	1	475.00	476.00	-1	2,725	-0.04%
2021/08/26	3	470.00	2	481.00	468.50	1	2,755	0.04%
2021/08/25	0	0.00	1	485.00	492.00	-1	2,777	-0.04%
2021/08/24	5	487.50	4	492.13	487.00	1	2,862	0.03%
2021/08/23	0	0.00	2	478.50	482.50	-2	2,880	-0.07%
2021/08/20	1	466.00	1	462.50	467.00	0	2,895	0.00%
2021/08/19	3	473.17	1	469.00	455.00	2	2,896	0.07%
2021/08/18	1	475.50	2	479.50	486.00	-1	2,922	-0.03%
2021/08/17	5	487.40	5	483.90	471.00	0	2,958	0.00%
2021/08/16	5	488.80	5	497.60	481.00	0	3,019	0.00%
2021/08/13	6	500.83	6	499.83	504.00	0	3,009	0.00%
2021/08/12	3	479.67	3	464.33	511.00	0	3,027	0.00%
2021/08/11	1	502.00	2	506.00	493.00	-1	2,977	-0.03%
2021/08/09	1	518.00	1	524.00	523.00	0	3,046	0.00%
2021/08/06	1	514.00	1	520.00	523.00	0	3,104	0.00%
2021/08/05	1	515.00	1	522.00	517.00	0	3,155	0.00%
2021/08/04	1	526.00	1	527.00	526.00	0	3,227	0.00%
2021/07/30	2	520.00	0	0.00	519.00	2	3,344	0.06%
2021/07/29	0	0.00	2	523.00	527.00	-2	3,387	-0.06%
2021/07/28	0	0.00	1	557.00	528.00	-1	3,444	-0.03%
2021/07/27	2	563.50	1	571.00	553.00	1	3,497	0.03%
2021/07/26	1	564.00	1	569.00	564.00	0	3,555	0.00%
2021/07/21	2	549.00	0	0.00	542.00	2	3,788	0.05%
2021/07/20	0	0.00	1	558.00	543.00	-1	3,916	-0.03%
2021/07/19	0	0.00	1.2	568.50	568.00	-1.2	3,916	-0.03%
2021/07/16	5	575.40	3	571.67	578.00	2	3,927	0.05%
2021/07/15	1	565.00	1.2	575.50	567.00	-0.2	3,947	-0.01%
2021/07/14	0	0.00	1	562.00	563.00	-1	3,947	-0.03%
2021/07/12	0	573.00	0.1	572.00	568.00	0	4,169	0.00%
2021/07/09	1.1	582.89	0	0.00	570.00	1.1	4,325	0.02%
2021/07/08	9	619.89	9	608.89	600.00	0	4,275	0.00%
2021/07/06	0	0.00	0.3	597.00	590.00	-0.3	4,171	-0.01%
2021/07/05	4	587.25	4	598.25	598.00	0	4,158	0.00%
2021/07/02	2	583.00	4	563.00	583.00	-2	4,079	-0.05%
2021/07/01	4	561.75	4	557.25	550.00	0	4,034	0.00%
2021/06/30	0	0.00	1	566.00	564.00	-1	4,017	-0.02%
2021/06/29	5	588.60	5	588.60	572.00	0	3,991	0.00%
2021/06/28	2	586.00	1	577.00	582.00	1	3,963	0.03%
2021/06/25	4	582.25	6	586.83	588.00	-2	3,942	-0.05%
2021/06/24	6	533.67	6	541.17	546.00	0	3,807	0.00%
2021/06/23	0	0.00	2.1	525.48	528.00	-2.1	3,744	-0.06%
2021/06/21	1	526.00	3	518.00	522.00	-2	3,696	-0.05%
2021/06/18	1	529.00	1	530.00	520.00	0	3,660	0.00%
2021/06/17	38	526.00	39	511.74	527.00	-1	3,644	-0.03%
2021/06/16	1	509.00	0	0.00	506.00	1	3,617	0.03%
2021/06/11	0	0.00	1	518.00	514.00	-1	3,603	-0.03%
2021/06/10	0	0.00	1	519.00	520.00	-1	3,583	-0.03%
2021/06/08	7	515.28	7	510.86	513.00	0	3,537	0.00%
2021/06/07	2	492.75	3.1	491.02	497.00	-1.1	3,468	-0.03%
2021/06/04	2	491.00	2	488.00	492.50	0	3,465	0.00%
2021/06/03	1	496.00	1	488.50	488.50	0	3,490	0.00%
2021/06/02	2	490.25	3	495.33	493.00	-1	3,465	-0.03%
2021/06/01	3	483.50	5.2	489.69	486.00	-2.2	3,435	-0.06%
2021/05/31	3	453.83	1	461.50	467.00	2	3,376	0.06%
2021/05/28	0	0.00	1	468.50	458.00	-1	3,384	-0.03%
2021/05/27	6	458.00	3	463.00	460.50	3	3,390	0.09%
2021/05/26	1	455.00	5	456.00	465.50	-4	3,402	-0.12%
2021/05/25	4	458.00	2	460.50	455.00	2	3,388	0.06%
2021/05/24	54	441.02	54	428.42	442.50	0	3,371	0.00%
2021/05/21	1	409.00	3	414.83	413.50	-2	3,308	-0.06%
2021/05/20	3	406.17	2	414.00	403.50	1	3,343	0.03%
2021/05/19	3	395.17	4	388.75	398.00	-1	3,409	-0.03%
2021/05/18	2.1	388.80	3	391.67	397.50	-1	3,424	-0.03%
2021/05/17	2.1	381.99	1	379.00	369.00	1.1	3,416	0.03%
2021/05/14	10	425.05	12	410.00	409.50	-2	3,420	-0.06%
2021/05/13	0	423.00	5	415.50	423.00	-5	3,401	-0.15%
2021/05/12	8.1	419.38	4	406.75	410.00	4.1	3,509	0.12%
2021/05/11	4.1	460.28	4	439.50	441.50	0.1	3,460	0.00%
2021/05/10	3	483.83	1	480.00	480.00	2	3,436	0.06%
2021/05/07	1	482.50	2	484.50	494.00	-1	3,442	-0.03%
2021/05/06	3.3	474.11	0	0.00	474.50	3.3	3,464	0.09%
2021/05/05	1	508.47	0	0.00	477.00	1	3,451	0.03%
2021/05/04	7	519.86	7	503.14	497.00	0	3,442	0.00%
2021/05/03	8	522.50	14	522.71	510.00	-6	3,473	-0.17%
2021/04/29	5.1	551.25	4	553.75	550.00	1.1	3,543	0.03%
2021/04/28	10	542.80	10.1	550.21	551.00	-0.1	3,500	0.00%
2021/04/27	2	533.00	1	530.00	529.00	1	3,428	0.03%
2021/04/26	6	532.33	6	527.83	533.00	0	3,445	0.00%
2021/04/23	0	0.00	1	498.98	503.00	-1	3,376	-0.03%
2021/04/22	1	497.00	1	487.00	483.00	0	3,441	0.00%
2021/04/21	4	494.13	1	514.00	490.00	3	3,461	0.09%
2021/04/20	1	521.00	2	514.50	511.00	-1	3,465	-0.03%
2021/04/19	1	530.00	1.1	534.27	515.00	-0.1	3,530	0.00%
2021/04/16	1	526.03	0	0.00	520.00	1	3,617	0.03%
2021/04/15	1	501.00	3.3	509.58	525.00	-2.3	3,527	-0.06%
2021/04/14	7	484.14	3.1	480.44	477.50	3.9	3,408	0.11%
2021/04/13	1.1	478.86	1	478.00	477.00	0.1	3,487	0.00%
2021/04/12	0.1	479.50	0	0.00	477.00	0.1	3,498	0.00%
2021/04/09	2	482.00	7	480.07	479.50	-5	3,529	-0.14%
2021/04/08	12	473.29	3	478.83	478.50	9	3,553	0.25%
2021/04/07	0	0.00	2	470.75	470.00	-2	3,550	-0.06%
2021/04/06	1	478.00	1	482.00	473.00	0	3,566	0.00%
2021/04/01	1	482.50	0	0.00	480.00	1	3,569	0.03%
2021/03/31	0	0.00	2	483.00	484.00	-2	3,573	-0.06%
2021/03/30	6.1	490.14	7	487.79	489.00	-0.9	3,573	-0.02%
2021/03/29	3	482.83	2	480.75	481.00	1	3,566	0.03%
2021/03/25	4	469.75	0	0.00	467.00	4	3,613	0.11%
2021/03/24	0	0.00	1	460.00	470.50	-1	3,682	-0.03%
2021/03/23	0	0.00	1	461.50	463.00	-1	3,712	-0.03%
2021/03/22	0	469.00	1	467.50	468.50	-1	3,760	-0.03%
2021/03/19	2	474.24	2	473.00	474.00	0	3,829	0.00%
2021/03/18	2	480.25	2	479.75	479.00	0	3,852	0.00%
2021/03/17	1	480.00	1	480.50	480.50	0	3,930	0.00%
2021/03/16	0.1	482.50	0	0.00	482.50	0.1	3,939	0.00%
2021/03/15	0	480.00	0	0.00	479.00	0	3,963	0.00%
2021/03/12	3.1	480.40	2	483.50	483.00	1.1	4,019	0.03%
2021/03/11	0	0.00	3	488.67	487.50	-3	4,077	-0.07%
2021/03/10	1	484.50	1	489.50	485.00	0	4,117	0.00%
2021/03/09	2	489.25	1	490.50	491.50	1	4,166	0.02%
2021/03/08	2	488.25	2.1	485.71	480.50	-0.1	4,184	0.00%
2021/03/05	3	486.33	3	483.50	483.00	0	4,272	0.00%
2021/03/04	13	488.61	9	490.67	487.50	4	4,400	0.09%
2021/03/03	4	496.75	6	489.00	498.50	-2	4,661	-0.04%
2021/03/02	11	487.86	7	498.07	483.00	4	4,671	0.09%
2021/02/26	9	495.67	0	0.00	494.00	9	4,696	0.19%
2021/02/24	14.1	511.09	12	516.00	496.00	2.1	4,786	0.04%
2021/02/23	9	511.11	11	510.00	512.00	-2	4,781	-0.04%
2021/02/22	7.2	516.37	11	520.73	514.00	-3.9	4,818	-0.08%
2021/02/19	5	504.60	20	508.15	510.00	-15	4,871	-0.31%
2021/02/18	8	493.63	9	488.94	496.50	-1	4,805	-0.02%
2021/02/17	1	475.00	8	478.06	482.00	-7	4,817	-0.15%
2021/02/05	6.1	483.95	7	492.29	477.00	-0.9	4,874	-0.02%
2021/02/04	5	504.60	5	507.20	497.50	0	4,900	0.00%
2021/02/03	7	512.43	8	513.54	503.00	-1	4,883	-0.02%
2021/02/01	2	487.75	13	485.46	491.50	-11	4,868	-0.23%
2021/01/29	4	485.50	7	488.14	482.00	-3	4,875	-0.06%
2021/01/28	17	480.68	9	487.56	487.00	8	4,882	0.16%
2021/01/27	12	486.13	15	486.13	484.50	-3	4,888	-0.06%
2021/01/26	7	492.29	10	492.55	482.00	-3	4,894	-0.06%
2021/01/25	21.1	498.88	21	495.30	490.00	0.1	4,905	0.00%
2021/01/22	35	467.73	26	480.48	493.00	9	4,857	0.19%
2021/01/21	7.3	452.90	10	453.70	454.50	-2.7	4,766	-0.06%
2021/01/20	1	452.00	0	0.00	452.00	1	4,759	0.02%
2021/01/19	7	471.79	5	470.00	471.00	2	4,749	0.04%
2021/01/18	1	454.53	2	454.25	462.00	-1	4,773	-0.02%
2021/01/15	12.1	472.05	16	484.03	468.00	-3.9	4,790	-0.08%
2021/01/14	8.1	499.58	5	500.90	492.00	3.1	4,791	0.06%
2021/01/13	11	501.05	11	500.59	502.00	0	4,790	0.00%
2021/01/12	8.1	490.93	18	487.98	489.00	-10	4,789	-0.21%
2021/01/11	17.1	499.94	12	503.83	490.00	5	4,786	0.10%
2021/01/08	12	526.33	6	523.89	518.00	6	4,753	0.13%
2021/01/07	9	536.56	11	541.18	539.00	-2	4,672	-0.04%
2021/01/06	10.1	558.35	5	561.97	550.00	5.1	4,659	0.11%
2021/01/05	1	575.00	1	573.00	574.00	0	4,653	0.00%
2021/01/04	1.1	569.09	4	572.25	571.00	-2.9	4,791	-0.06%
2020/12/31	5	571.60	2	571.54	567.00	3	4,877	0.06%
2020/12/30	1.1	567.00	0	0.00	568.00	1.1	4,875	0.02%
2020/12/29	0.1	568.00	0	0.00	562.00	0.1	4,904	0.00%
2020/12/28	2.1	571.07	3	568.33	571.00	-1	4,930	-0.02%
2020/12/25	1	565.00	0	0.00	569.00	1	4,955	0.02%
2020/12/24	1.1	571.90	1	576.00	564.00	0.1	4,982	0.00%
2020/12/22	0.1	576.60	0	0.00	566.00	0.1	5,091	0.00%
2020/12/21	0	0.00	0	587.60	582.00	0	5,123	0.00%
2020/12/18	1	572.36	1	578.00	579.00	0	5,128	0.00%
2020/12/17	0.1	566.00	0	0.00	562.00	0.1	5,119	0.00%
2020/12/16	1	571.00	5	571.80	567.00	-4	5,197	-0.08%
2020/12/15	4.1	567.44	4	563.50	560.00	0.1	5,206	0.00%
2020/12/14	5	598.00	7	589.29	584.00	-2	5,224	-0.04%
2020/12/11	8.4	590.69	5	591.00	590.00	3.4	5,305	0.06%
2020/12/10	0	0.00	1	611.00	611.00	-1	5,279	-0.02%
2020/12/09	1	620.00	1	618.20	622.00	0	5,346	0.00%
2020/12/08	1	623.01	1	622.00	618.00	0	5,412	0.00%
2020/12/07	1	611.00	0	0.00	613.00	1	5,427	0.02%
2020/12/04	4	643.00	3	640.33	637.00	1	5,424	0.02%
2020/12/03	5	645.59	10	637.80	637.00	-5	5,489	-0.09%
2020/12/02	5	636.60	16	637.06	633.00	-11	5,511	-0.20%
2020/12/01	16	642.44	6	639.84	641.00	10	5,553	0.18%
2020/11/30	15.1	646.54	13	647.08	636.00	2.1	5,534	0.04%
2020/11/27	26	644.82	19	649.84	663.00	7	5,516	0.13%
2020/11/26	1	601.00	0	0.00	615.00	1	5,365	0.02%
2020/11/25	9	607.11	5	598.20	595.00	4	5,445	0.07%
2020/11/24	8	603.50	8	603.88	601.00	0	5,497	0.00%
2020/11/20	0	0.00	1	595.00	593.00	-1	5,466	-0.02%
2020/11/19	7	609.00	2	606.50	603.00	5	5,497	0.09%
2020/11/18	5	605.40	5	604.20	609.00	0	5,527	0.00%
2020/11/17	1	592.00	1	595.00	590.00	0	5,517	0.00%
2020/11/16	0	0.00	1	600.00	589.00	-1	5,637	-0.02%
2020/11/13	4	588.00	9.1	590.21	591.00	-5.1	5,691	-0.09%
2020/11/12	10	578.40	16	583.25	583.00	-6	5,756	-0.10%
2020/11/11	4	578.75	4	577.50	578.00	0	5,725	0.00%
2020/11/10	9	586.89	4	583.50	579.00	5	5,836	0.09%
2020/11/09	6	591.33	10	592.90	598.00	-4	5,814	-0.07%
2020/11/06	5	568.22	6	575.00	569.00	-1	5,792	-0.02%
2020/11/05	4	577.75	5	577.40	576.00	-1	5,819	-0.02%
2020/11/04	3	570.33	4	573.25	577.00	-1	5,941	-0.02%
2020/11/03	3	557.00	2	559.00	565.00	1	6,090	0.02%
2020/11/02	3	556.00	2	555.00	546.00	1	6,177	0.02%
2020/10/30	6	568.34	9	567.22	561.00	-3	6,202	-0.05%
2020/10/29	10	574.00	6	575.67	581.00	4	6,258	0.06%
2020/10/28	4	588.74	3	591.67	586.00	1	6,293	0.02%
2020/10/27	5	591.60	5	586.80	594.00	0	6,374	0.00%
2020/10/26	5	591.80	5	589.40	585.00	0	6,457	0.00%
2020/10/23	4	582.50	12	583.58	587.00	-8	6,507	-0.12%
2020/10/22	9	562.67	12	568.75	575.00	-3	6,670	-0.04%
2020/10/21	2	555.50	2	556.00	555.00	0	6,800	0.00%
2020/10/20	2	546.50	2	547.00	550.00	0	6,999	0.00%
2020/10/19	9	546.00	7	543.14	551.00	2	7,198	0.03%
2020/10/16	3	549.67	6	561.33	535.00	-3	7,283	-0.04%
2020/10/15	3	569.00	4	571.25	567.00	-1	7,279	-0.01%
2020/10/14	2	577.47	3	574.33	568.00	-1	7,306	-0.01%
2020/10/13	9	570.67	6	564.67	569.00	3	7,319	0.04%
2020/10/12	17	574.41	10	581.40	569.00	7	7,342	0.10%
2020/10/08	2	609.00	2	618.00	606.00	0	7,296	0.00%
2020/10/07	3	594.67	1	597.00	599.00	2	7,291	0.03%
2020/10/06	19	592.21	23	591.65	590.00	-4	7,370	-0.05%
2020/10/05	3	585.33	1	588.00	586.00	2	7,537	0.03%
2020/09/30	5	580.40	6	582.67	586.00	-1	7,649	-0.01%
2020/09/29	1	593.00	1	581.00	586.00	0	7,868	0.00%
2020/09/25	10	583.50	7	580.86	579.00	3	8,058	0.04%
2020/09/24	4	593.00	2	595.00	584.00	2	8,127	0.02%
2020/09/23	8	613.25	5	612.40	610.00	3	8,220	0.04%
2020/09/22	2	612.00	4	610.75	611.00	-2	8,420	-0.02%
2020/09/21	10	620.00	5	620.20	615.00	5	8,551	0.06%
2020/09/18	2	605.00	2	603.50	608.00	0	8,617	0.00%
2020/09/17	13	604.69	4	602.50	598.00	9	8,841	0.10%
2020/09/16	2	595.50	3	601.67	613.00	-1	8,885	-0.01%
2020/09/15	3	596.00	3	594.67	591.00	0	8,933	0.00%
2020/09/14	7	596.00	7	594.00	597.00	0	9,134	0.00%
2020/09/11	2	562.50	6	579.50	585.00	-4	9,156	-0.04%
2020/09/10	6	571.00	8	578.63	566.00	-2	9,256	-0.02%
2020/09/09	4	571.50	4	569.25	576.00	0	9,527	0.00%
2020/09/08	9	592.22	10	593.70	581.00	-1	9,557	-0.01%
2020/09/07	2	572.00	2	577.00	571.00	0	9,562	0.00%
2020/09/04	7	586.86	0	0.00	592.00	7	9,598	0.07%
2020/09/03	10	617.70	5	615.20	609.00	5	9,594	0.05%
2020/09/02	0	0.00	2	619.50	620.00	-2	9,637	-0.02%
2020/09/01	3	594.67	8	577.00	598.00	-5	9,674	-0.05%
2020/08/31	19	600.63	20	604.85	572.00	-1	9,660	-0.01%
2020/08/28	10	613.40	6	615.00	601.00	4	9,672	0.04%
2020/08/27	5	637.20	8	634.75	634.00	-3	9,861	-0.03%
2020/08/26	5	629.80	4	627.25	626.00	1	10,059	0.01%
2020/08/25	7	628.14	1	634.00	634.00	6	10,124	0.06%
2020/08/24	2	620.50	3	618.00	629.00	-1	10,108	-0.01%
2020/08/21	11	611.00	9	612.22	613.00	2	10,137	0.02%
2020/08/20	5	609.40	6	613.67	593.00	-1	10,083	-0.01%
2020/08/19	3	632.33	5	633.20	640.00	-2	9,977	-0.02%
2020/08/18	4	640.50	6	622.83	617.00	-2	9,929	-0.02%
2020/08/17	10	669.70	9	667.33	665.00	1	9,841	0.01%
2020/08/14	14	666.86	18	664.83	677.00	-4	9,837	-0.04%
2020/08/13	11	656.82	9	658.22	650.00	2	9,788	0.02%
2020/08/12	25	653.08	26	653.81	656.00	-1	9,829	-0.01%
2020/08/11	3	657.00	3	661.67	652.00	0	9,880	0.00%
2020/08/10	25	661.08	25	660.92	662.00	0	9,942	0.00%
2020/08/07	11	663.36	13	659.54	661.00	-2	9,921	-0.02%
2020/08/06	12	690.83	2	694.00	682.00	10	9,839	0.10%
2020/08/05	5	692.20	4	690.00	686.00	1	9,838	0.01%
2020/08/04	8	685.88	8	689.63	693.00	0	9,891	0.00%
2020/08/03	2	670.50	3	678.00	667.00	-1	9,925	-0.01%
2020/07/31	11	677.27	22	678.05	678.00	-11	9,994	-0.11%
2020/07/30	9	668.44	8	671.38	668.00	1	9,963	0.01%
2020/07/29	15	676.87	10	662.70	679.00	5	9,928	0.05%
2020/07/28	8	692.88	10	682.70	667.00	-2	9,888	-0.02%
2020/07/27	12	658.25	12	645.75	669.00	0	9,824	0.00%
2020/07/24	12	660.67	11.2	646.30	630.00	0.8	9,696	0.01%
2020/07/23	8	692.88	0	0.00	679.00	8	9,550	0.08%
2020/07/22	5	736.80	0	0.00	715.00	5	9,418	0.05%
2020/07/21	4	768.75	9	784.67	779.00	-5	9,337	-0.05%
2020/07/20	0	741.00	0	0.00	740.00	0	9,347	0.00%
2020/07/17	4	762.00	5	753.60	725.00	-1	9,421	-0.01%
2020/07/16	4	763.00	1	755.00	760.00	3	9,509	0.03%
2020/07/15	3	774.00	0	0.00	756.00	3	9,495	0.03%
2020/07/14	1	777.00	1	782.00	781.00	0	9,549	0.00%
2020/07/13	1	801.00	3	792.00	777.00	-2	9,517	-0.02%
2020/07/10	12	796.58	13	790.61	773.00	-1	9,473	-0.01%
2020/07/09	6	820.33	5	815.60	818.00	1	9,323	0.01%
2020/07/08	17	795.65	17	799.88	804.00	0	9,208	0.00%
2020/07/07	11	770.45	5	768.80	761.00	6	9,005	0.07%
2020/07/06	2	755.00	2	751.00	760.00	0	9,093	0.00%
2020/07/03	7	743.57	6	749.67	741.00	1	9,133	0.01%
2020/07/02	10	753.90	10	754.40	753.00	0	9,191	0.00%
2020/07/01	19	739.37	10	732.20	733.00	9	9,239	0.10%
2020/06/30	5	696.80	11	701.36	700.00	-6	9,140	-0.07%
2020/06/29	4	681.50	1	674.00	677.00	3	9,160	0.03%
2020/06/24	7	679.43	19	677.68	690.00	-12	9,175	-0.13%
2020/06/23	15	640.67	7	640.86	639.00	8	9,166	0.09%
2020/06/22	6	633.83	5	631.20	630.00	1	9,280	0.01%
2020/06/19	9	647.11	9	649.00	627.00	0	9,347	0.00%
2020/06/18	7	615.29	5	612.80	620.00	2	9,180	0.02%
2020/06/17	15	622.73	11	613.64	612.00	4	9,294	0.04%
2020/06/16	29	614.34	46	610.28	627.00	-17	9,253	-0.18%
2020/06/15	4	579.25	5	579.40	570.00	-1	9,157	-0.01%
2020/06/12	13	568.31	4	560.50	583.00	9	9,291	0.10%
2020/06/11	4	581.25	6	575.00	572.00	-2	9,417	-0.02%
2020/06/10	7	582.43	11	587.91	590.00	-4	9,442	-0.04%
2020/06/09	28	580.11	20	578.75	575.00	8	9,519	0.08%
2020/06/08	29	581.24	24	586.38	578.00	5	9,576	0.05%
2020/06/05	5	565.80	4	568.75	569.00	1	9,508	0.01%
2020/06/04	5	569.60	6	564.83	561.00	-1	9,544	-0.01%
2020/06/03	13	571.15	8	570.00	566.00	5	9,544	0.05%
2020/06/02	19	528.74	21	531.48	553.00	-2	9,336	-0.02%
2020/06/01	4	494.13	12	492.08	503.00	-8	9,186	-0.09%
2020/05/29	1	482.50	6	478.75	482.50	-5	9,197	-0.05%
2020/05/28	12	490.50	10	484.85	481.00	2	9,267	0.02%
2020/05/27	2	477.00	2	480.00	477.00	0	9,336	0.00%
2020/05/26	0	0.00	2	484.75	477.50	-2	9,446	-0.02%
2020/05/25	4	476.88	2	470.50	479.00	2	9,547	0.02%
2020/05/22	1	475.00	1	474.50	475.00	0	9,620	0.00%
2020/05/20	3	489.67	3	477.83	490.00	0	9,650	0.00%
2020/05/19	2	473.00	3	475.00	475.50	-1	9,728	-0.01%
2020/05/18	5	481.40	2	479.22	464.50	3	9,709	0.03%
2020/05/15	7	502.57	9	505.61	493.00	-2	9,652	-0.02%
2020/05/14	5	504.80	3	502.17	498.50	2	9,603	0.02%
2020/05/13	4	501.00	3	502.83	504.00	1	9,530	0.01%
2020/05/12	7	506.86	10	508.90	500.00	-3	9,510	-0.03%
2020/05/11	21	505.93	23	498.15	508.00	-2	9,533	-0.02%
2020/05/08	19	493.26	21	494.43	490.00	-2	9,472	-0.02%
2020/05/07	7	482.14	7	479.29	485.50	0	9,440	0.00%
2020/05/06	16	467.88	18	467.53	467.00	-2	9,392	-0.02%
2020/05/05	3	474.83	3	468.00	465.00	0	9,437	0.00%
2020/05/04	8	471.19	5	469.20	471.50	3	9,433	0.03%
2020/04/30	10	473.70	15	474.17	485.50	-5	9,440	-0.05%
2020/04/29	8	457.50	6	457.17	458.00	2	9,384	0.02%
2020/04/28	11	450.14	15	452.73	448.50	-4	9,394	-0.04%
2020/04/27	7	439.43	8	442.06	452.00	-1	9,447	-0.01%
2020/04/24	7	433.00	3	433.00	431.00	4	9,442	0.04%
2020/04/23	6	447.83	15	441.53	440.50	-9	9,435	-0.10%
2020/04/22	25	440.60	28	441.61	444.00	-3	9,413	-0.03%
2020/04/21	9	447.83	6	452.67	443.00	3	9,355	0.03%
2020/04/20	18	460.33	14	458.07	463.00	4	9,315	0.04%
2020/04/17	22	474.45	18	468.69	465.50	4	9,337	0.04%
2020/04/16	1	468.00	3	465.00	470.00	-2	9,371	-0.02%
2020/04/15	4	459.25	8	461.81	460.00	-4	9,472	-0.04%
2020/04/14	2	452.00	1	460.00	452.00	1	9,522	0.01%
2020/04/13	4	453.00	4	448.88	439.50	0	9,684	0.00%
2020/04/10	10	450.50	5	452.70	445.50	5	9,730	0.05%
2020/04/09	44	468.66	32	464.20	445.00	12	9,862	0.12%
2020/04/08	13	458.58	13	459.88	465.00	0	9,795	0.00%
2020/04/07	27	458.93	21	460.86	456.00	6	9,855	0.06%
2020/04/06	12	431.13	6	427.50	443.50	6	9,765	0.06%
2020/04/01	4	412.25	6	409.17	414.50	-2	9,592	-0.02%
2020/03/31	23	409.70	24	412.00	413.00	-1	9,512	-0.01%
2020/03/30	11	397.27	23	395.98	403.50	-12	9,362	-0.13%
2020/03/27	11	416.64	10	417.30	410.00	1	9,307	0.01%
2020/03/26	10	403.60	13	399.27	419.50	-3	9,148	-0.03%
2020/03/25	8	399.56	15	399.57	403.00	-7	9,014	-0.08%
2020/03/24	2	359.50	17	366.56	371.00	-15	9,013	-0.17%
2020/03/23	15	327.23	9	331.28	337.50	6	9,182	0.07%
2020/03/20	3	315.00	3	324.00	327.00	0	9,121	0.00%
2020/03/19	33	325.03	17	299.44	297.50	16	9,194	0.17%
2020/03/18	22	345.02	24	344.73	330.50	-2	9,186	-0.02%
2020/03/17	16	365.19	7	361.71	345.50	9	9,132	0.10%
2020/03/16	3	403.50	12	403.71	373.50	-9	9,172	-0.10%
2020/03/13	12	406.42	2	396.25	415.00	10	9,244	0.11%
2020/03/12	3	433.17	2	459.00	432.00	1	9,254	0.01%
2020/03/11	12	497.38	12	497.63	480.00	0	9,150	0.00%
2020/03/10	6	491.08	2	492.50	493.50	4	9,218	0.04%
2020/03/09	20.1	500.63	21	505.00	490.00	-1	9,106	-0.01%
2020/03/06	10	517.00	9	516.44	515.00	1	9,014	0.01%
2020/03/05	4	532.75	4	528.75	528.00	0	9,002	0.00%
2020/03/04	2	505.00	5	508.00	521.00	-3	8,965	-0.03%
2020/03/03	9	508.11	5	508.40	507.00	4	8,905	0.04%
2020/03/02	4.1	496.30	3	501.67	489.50	1.1	8,856	0.01%
2020/02/27	4.1	528.95	4	521.75	505.00	0.1	8,719	0.00%
2020/02/26	5	536.20	6	544.50	534.00	-1	8,612	-0.01%
2020/02/25	14	558.50	19	545.84	563.00	-5	8,514	-0.06%
2020/02/24	2	549.00	2	546.50	551.00	0	8,518	0.00%
2020/02/21	8	550.88	7	552.00	552.00	1	8,550	0.01%
2020/02/20	4	545.50	8	547.38	547.00	-4	8,498	-0.05%
2020/02/19	2.1	524.17	5	524.60	531.00	-3	8,398	-0.04%
2020/02/18	6	525.33	2	521.00	518.00	4	8,380	0.05%
2020/02/17	3	533.33	5	536.20	530.00	-2	8,459	-0.02%
2020/02/14	13	542.69	13	542.31	545.00	0	8,466	0.00%
2020/02/13	4	545.25	6	539.17	537.00	-2	8,490	-0.02%
2020/02/12	4	540.25	5	545.20	547.00	-1	8,550	-0.01%
2020/02/11	7	527.00	2	527.50	531.00	5	8,481	0.06%
2020/02/10	10	512.40	17	507.62	522.00	-7	8,516	-0.08%
2020/02/07	2	520.50	4	524.50	518.00	-2	8,532	-0.02%
2020/02/06	17	534.47	15	529.20	538.00	2	8,622	0.02%
2020/02/05	15	536.40	12	539.50	520.00	3	8,553	0.04%
2020/02/04	22	538.09	17	542.12	535.00	5	8,490	0.06%
2020/02/03	3.1	521.23	6	521.33	538.00	-2.9	8,476	-0.03%
2020/01/31	9	540.00	8	537.75	536.00	1	8,364	0.01%
2020/01/30	14	555.64	12	537.33	531.00	2	8,370	0.02%
2020/01/20	16	581.88	17	590.53	590.00	-1	8,304	-0.01%
2020/01/17	9	585.67	12	574.83	572.00	-3	8,278	-0.04%
2020/01/16	11	587.09	11	576.64	589.00	0	8,323	0.00%
2020/01/15	8	579.50	8	584.75	573.00	0	8,315	0.00%
2020/01/14	9	583.56	8	587.50	590.00	1	8,322	0.01%
2020/01/13	9	587.33	9	600.22	584.00	0	8,284	0.00%
2020/01/10	14	611.71	12	614.25	601.00	2	8,273	0.02%
2020/01/09	15	599.80	13	591.08	608.00	2	8,201	0.02%
2020/01/08	10	561.60	11	563.36	572.00	-1	8,170	-0.01%
2020/01/07	8	575.38	8	566.38	561.00	0	8,197	0.00%
2020/01/06	2	573.00	5	574.40	571.00	-3	8,113	-0.04%
2020/01/03	10	584.30	4	595.25	579.00	6	8,316	0.07%
2020/01/02	12	599.75	13.1	592.16	605.00	-1.1	8,251	-0.01%
2019/12/31	8	577.63	10	569.70	587.00	-2	8,285	-0.02%
2019/12/30	25	557.04	21	555.10	552.00	4	8,230	0.05%
2019/12/26	1	539.00	0	0.00	540.00	1	8,795	0.01%
2019/12/25	2	529.50	2	532.50	533.00	0	8,951	0.00%
2019/12/24	4	540.00	7	537.14	531.00	-3	8,969	-0.03%
2019/12/23	4	534.50	8	533.75	539.00	-4	8,897	-0.04%
2019/12/20	2	526.00	3	528.67	522.00	-1	8,849	-0.01%
2019/12/19	8	533.38	11	535.91	526.00	-3	8,823	-0.03%
2019/12/18	9	538.67	25.1	526.95	537.00	-16.1	8,791	-0.18%
2019/12/17	15	519.53	12	518.58	519.00	3	8,616	0.03%
2019/12/16	13	517.38	12	509.33	522.00	1	8,600	0.01%
2019/12/13	10	487.75	10	487.10	497.50	0	8,505	0.00%
2019/12/12	7	477.36	8	479.50	479.50	-1	8,352	-0.01%
2019/12/11	9	466.11	27	465.24	474.50	-18	8,276	-0.22%
2019/12/10	8	447.13	13	447.58	452.50	-5	8,191	-0.06%
2019/12/09	3	435.33	9	431.89	440.00	-6	8,232	-0.07%
2019/12/06	22	417.93	2	417.75	419.50	20	8,427	0.24%
2019/12/05	3	415.33	6	419.17	415.50	-3	8,534	-0.04%
2019/12/04	1	401.00	5	400.00	401.00	-4	8,612	-0.05%
2019/12/03	6	406.67	4	405.75	404.50	2	8,778	0.02%
2019/12/02	5	405.80	12	405.63	406.00	-7	8,878	-0.08%
2019/11/29	20	410.93	2	407.00	408.00	18	8,957	0.20%
2019/11/28	5	409.30	11	412.00	408.00	-6	8,974	-0.07%
2019/11/27	1	416.50	2	414.50	418.00	-1	9,088	-0.01%
2019/11/26	5	411.10	4	411.00	409.00	1	9,124	0.01%
2019/11/25	3	410.83	2	411.75	409.00	1	9,288	0.01%
2019/11/22	1	407.00	3	408.67	405.00	-2	9,313	-0.02%
2019/11/21	8	408.56	11	405.32	413.50	-3	9,357	-0.03%
2019/11/20	7	405.14	10	409.05	402.00	-3	9,295	-0.03%
2019/11/19	5	418.40	3.1	418.94	421.50	1.9	9,361	0.02%
2019/11/18	9	417.33	6	416.42	417.00	3	9,581	0.03%
2019/11/15	4	422.75	3	421.33	421.00	1	9,633	0.01%
2019/11/14	10	425.60	8	422.06	418.00	2	9,708	0.02%
2019/11/13	6	426.83	6	421.58	420.00	0	9,685	0.00%
2019/11/12	4	418.38	10	422.75	425.00	-6	9,814	-0.06%
2019/11/11	9	418.50	5	419.20	417.00	4	9,980	0.04%
2019/11/08	2	442.00	3	442.00	440.50	-1	10,042	-0.01%
2019/11/07	10	442.70	7	438.79	443.00	3	10,167	0.03%
2019/11/06	12	465.13	2	465.50	455.00	10	10,477	0.10%
2019/11/05	15	467.00	17	466.44	466.50	-2	10,484	-0.02%
2019/11/04	7	453.50	5	449.40	448.00	2	10,535	0.02%
2019/11/01	2	447.50	0	0.00	447.00	2	10,629	0.02%
2019/10/31	3	451.17	4	453.38	440.00	-1	10,851	-0.01%
2019/10/30	0	0.00	1	443.50	439.50	-1	10,941	-0.01%
2019/10/29	11	446.36	12	442.33	441.00	-1	11,084	-0.01%
2019/10/28	7	452.43	6	451.25	450.00	1	11,166	0.01%
2019/10/25	1	446.00	0	0.00	446.00	1	11,207	0.01%
2019/10/24	2	455.50	2	458.00	455.00	0	11,237	0.00%
2019/10/23	3	440.17	2	444.50	444.50	1	11,255	0.01%
2019/10/22	7	446.36	4	447.25	443.00	3	11,226	0.03%
2019/10/21	1	451.50	7	449.64	448.50	-6	11,230	-0.05%
2019/10/18	14	448.57	4	450.13	445.50	10	11,225	0.09%
2019/10/17	7	452.14	7	453.86	458.00	0	11,276	0.00%
2019/10/16	7	451.29	5	456.60	447.00	2	11,358	0.02%
2019/10/15	7	455.29	9	450.44	456.00	-2	11,372	-0.02%
2019/10/14	11	460.14	8	467.44	456.50	3	11,351	0.03%
2019/10/09	21.1	475.37	23	468.04	459.50	-1.9	11,378	-0.02%
2019/10/08	2	488.25	2	487.50	487.50	0	11,335	0.00%
2019/10/07	9	487.17	8	495.00	482.00	1	11,456	0.01%
2019/10/04	0	0.00	2	482.50	481.50	-2	11,430	-0.02%
2019/10/03	11	487.73	8	488.38	485.50	3	11,549	0.03%
2019/10/02	14	464.90	25	458.48	483.50	-11	11,389	-0.10%
2019/10/01	21	432.57	33	435.80	441.00	-12	11,125	-0.11%
2019/09/27	6	418.83	7	418.21	421.50	-1	11,076	-0.01%
2019/09/26	2	424.75	5	425.10	420.00	-3	11,184	-0.03%
2019/09/25	4	422.13	3	421.00	421.50	1	11,333	0.01%
2019/09/24	4	429.75	3	428.00	428.00	1	11,426	0.01%
2019/09/23	10	432.05	9	434.00	428.00	1	11,580	0.01%
2019/09/20	2	421.25	3	419.00	424.00	-1	11,786	-0.01%
2019/09/19	11	422.00	9	423.06	418.00	2	11,912	0.02%
2019/09/18	12	423.92	14	426.00	425.50	-2	11,968	-0.02%
2019/09/17	8	418.88	8	419.94	416.00	0	12,003	0.00%
2019/09/16	5	423.10	3	423.50	424.00	2	12,175	0.02%
2019/09/12	9	427.44	8	432.00	427.00	1	12,253	0.01%
2019/09/11	12	424.83	11	425.86	432.00	1	12,379	0.01%
2019/09/10	37	435.43	29	440.78	417.00	8	12,268	0.07%
2019/09/09	34	451.94	20	452.85	453.00	14	12,079	0.12%
2019/09/06	8	437.81	8	444.25	449.00	0	12,043	0.00%
2019/09/05	11	442.14	8	442.63	439.50	3	12,006	0.02%
2019/09/04	3	430.17	3	426.17	435.00	0	12,055	0.00%
2019/09/03	5	422.30	3	424.17	419.00	2	12,273	0.02%
2019/09/02	5	419.70	6	419.00	425.00	-1	12,332	-0.01%
2019/08/30	5	416.90	6	415.25	414.00	-1	12,454	-0.01%
2019/08/28	4	394.88	6	393.33	404.50	-2	12,637	-0.02%
2019/08/27	5	388.40	5	387.30	383.00	0	12,693	0.00%
2019/08/26	2	385.75	2	386.25	383.50	0	13,044	0.00%
2019/08/23	2	401.00	3	400.50	399.50	-1	13,162	-0.01%
2019/08/22	8	405.00	33	404.85	404.00	-25	13,306	-0.19%
2019/08/21	39	396.76	8	393.81	396.50	31	13,355	0.23%
2019/08/20	6	407.92	5	406.40	404.00	1	13,423	0.01%
2019/08/19	2	405.25	3	406.83	405.00	-1	13,734	-0.01%
2019/08/16	3	410.83	7	411.79	409.50	-4	13,853	-0.03%
2019/08/15	8	409.88	4	408.50	410.00	4	13,996	0.03%
2019/08/14	8	430.50	12	432.88	419.00	-4	14,092	-0.03%
2019/08/13	18	432.61	19	437.16	422.00	-1	14,105	-0.01%
2019/08/12	14	449.04	7	453.57	442.50	7	14,194	0.05%
2019/08/08	11	438.05	30	439.27	444.00	-19	14,186	-0.13%
2019/08/07	11	421.91	10	424.35	413.00	1	13,990	0.01%
2019/08/06	22	416.09	21	413.21	422.50	1	14,126	0.01%
2019/08/05	26	418.67	11	419.86	418.00	15	14,113	0.11%
2019/08/02	9	418.94	10	419.50	417.00	-1	14,186	-0.01%
2019/08/01	8	426.13	10	427.40	439.00	-2	14,170	-0.01%
2019/07/31	8	416.63	7	417.29	427.50	1	14,146	0.01%
2019/07/30	4	429.00	8	420.31	417.00	-4	14,191	-0.03%
2019/07/29	5	430.70	2	430.50	430.00	3	14,216	0.02%
2019/07/26	2	427.50	2	426.75	425.00	0	14,306	0.00%
2019/07/25	2	419.25	2	428.00	420.00	0	14,297	0.00%
2019/07/24	1	419.00	0	0.00	416.50	1	14,255	0.01%
2019/07/23	2	416.50	11	422.05	410.00	-9	14,406	-0.06%
2019/07/22	9	417.67	5	412.00	399.50	4	14,461	0.03%
2019/07/19	10	410.60	7	412.50	419.00	3	14,463	0.02%
2019/07/18	16	416.94	23	411.22	404.00	-7	14,359	-0.05%
2019/07/17	15	429.33	8	427.69	424.00	7	14,271	0.05%
2019/07/16	9	439.44	8	435.13	431.00	1	14,222	0.01%
2019/07/15	9	431.11	8	433.56	438.00	1	14,271	0.01%
2019/07/12	7	434.64	8	432.06	430.50	-1	14,440	-0.01%
2019/07/11	15	445.37	23.1	446.15	435.00	-8.1	14,510	-0.06%
2019/07/10	10	433.50	10	437.40	440.00	0	14,392	0.00%
2019/07/09	21	442.10	11	440.59	425.50	10	14,305	0.07%
2019/07/08	7	439.07	11	439.68	442.50	-4	14,198	-0.03%
2019/07/05	8	430.81	5	433.30	436.00	3	14,144	0.02%
2019/07/04	11	433.23	19	433.97	428.00	-8	14,114	-0.06%
2019/07/03	11	432.77	6	431.50	428.00	5	14,084	0.04%
2019/07/02	6	441.33	5	439.50	439.00	1	14,111	0.01%
2019/07/01	13	441.15	17	442.74	445.00	-4	13,994	-0.03%
2019/06/28	8	400.00	8	403.63	407.00	0	14,038	0.00%
2019/06/27	14	396.39	14	400.25	399.00	0	14,040	0.00%
2019/06/26	19	381.63	19	375.58	383.00	0	13,818	0.00%
2019/06/25	3	383.67	3	381.00	375.50	0	13,687	0.00%
2019/06/24	5	388.00	6	387.67	395.50	-1	13,564	-0.01%
2019/06/21	2	396.50	4	389.13	385.50	-2	13,535	-0.01%
2019/06/20	3	384.50	2	385.25	386.50	1	13,384	0.01%
2019/06/19	7	375.50	11	378.09	382.00	-4	13,304	-0.03%
2019/06/18	1	362.00	2	359.25	357.00	-1	13,075	-0.01%
2019/06/17	3	366.00	5	356.90	363.00	-2	13,025	-0.02%
2019/06/14	2	355.75	2	354.50	350.00	0	12,957	0.00%
2019/06/13	5	351.10	2	349.75	354.50	3	12,918	0.02%
2019/06/12	11	354.59	7	352.00	352.00	4	12,870	0.03%
2019/06/11	6	345.17	8	346.06	353.00	-2	12,828	-0.02%
2019/06/10	4	318.00	5	320.80	321.00	-1	12,610	-0.01%
2019/06/06	4	302.50	2	304.50	312.50	2	12,634	0.02%
2019/06/05	7	313.07	7	311.43	310.00	0	12,544	0.00%
2019/06/04	2	314.00	2	314.50	308.00	0	12,469	0.00%
2019/06/03	8	311.63	10	314.60	314.50	-2	12,393	-0.02%
2019/05/31	7	303.14	9	315.56	320.00	-2	12,296	-0.02%
2019/05/30	15	301.50	14	303.71	295.00	1	12,216	0.01%
2019/05/29	12	292.92	11	297.32	306.50	1	12,179	0.01%
2019/05/28	9	306.22	8	305.50	301.00	1	12,141	0.01%
2019/05/27	13	304.35	16	306.28	310.00	-3	12,116	-0.02%
2019/05/24	13	334.31	19	338.39	309.50	-6	12,074	-0.05%
2019/05/23	5	336.90	5	338.50	343.50	0	11,726	0.00%
2019/05/22	9	363.94	5	363.40	351.50	4	11,635	0.03%
2019/05/21	11	348.00	12	359.46	371.00	-1	11,701	-0.01%
2019/05/20	3	343.83	3	342.00	342.50	0	11,708	0.00%
2019/05/17	10	360.80	8	362.25	343.50	2	11,578	0.02%
2019/05/16	2	374.00	2	377.50	371.50	0	11,340	0.00%
2019/05/15	2	375.00	1	371.50	375.00	1	11,183	0.01%
2019/05/14	6	352.42	8	355.56	368.00	-2	11,043	-0.02%
2019/05/13	4	373.00	3	379.50	360.00	1	10,827	0.01%
2019/05/10	6	393.58	5	395.40	392.50	1	10,680	0.01%
2019/05/09	6	404.75	3	398.00	395.00	3	10,605	0.03%
2019/05/08	2	409.25	1	416.50	416.50	1	10,432	0.01%
2019/05/07	10	417.35	8	415.31	418.50	2	10,340	0.02%
2019/05/06	10	424.95	11	417.86	399.00	-1	10,218	-0.01%
2019/05/03	8	408.31	5.1	425.64	432.50	2.9	10,071	0.03%
2019/05/02	3	400.67	2	400.75	395.50	1	9,918	0.01%
2019/04/30	2	398.00	2	401.00	395.50	0	9,967	0.00%
2019/04/29	11	392.18	11	390.09	401.00	0	10,102	0.00%
2019/04/26	2	408.00	4	400.25	388.50	-2	10,081	-0.02%
2019/04/25	1	422.00	2	417.75	410.50	-1	9,987	-0.01%
2019/04/24	4	425.25	1	425.50	415.00	3	9,953	0.03%
2019/04/23	3	431.17	3	423.67	415.00	0	9,934	0.00%
2019/04/22	0.1	425.00	0	0.00	423.00	0.1	9,873	0.00%
2019/04/19	4	472.50	5	470.40	470.00	-1	9,900	-0.01%
2019/04/18	12	507.21	13	495.27	480.00	-1	9,813	-0.01%
2019/04/17	14	475.75	20	482.05	493.00	-6	9,625	-0.06%
2019/04/16	4	446.50	5	445.40	448.50	-1	9,360	-0.01%
2019/04/15	11	444.32	11	438.50	442.50	0	9,311	0.00%
2019/04/12	7	443.07	8	442.75	433.50	-1	9,320	-0.01%
2019/04/11	5	443.40	3	441.33	436.00	2	9,236	0.02%
2019/04/10	5	447.90	6	447.58	442.00	-1	9,196	-0.01%
2019/04/09	27	446.24	15	437.53	453.00	12	9,104	0.13%
2019/04/08	20	434.25	15	433.17	435.00	5	9,014	0.06%
2019/04/03	2	410.00	1	404.50	408.50	1	8,854	0.01%
2019/04/02	4	406.88	3	408.00	409.00	1	8,873	0.01%
2019/04/01	13	389.96	11	394.18	396.50	2	8,692	0.02%
2019/03/29	4	347.00	7	345.71	360.50	-3	8,477	-0.04%
2019/03/28	3	334.83	2	331.50	328.00	1	8,490	0.01%
2019/03/27	2	342.75	2	336.50	336.00	0	8,476	0.00%
2019/03/26	3	332.67	4	336.00	342.00	-1	8,481	-0.01%
2019/03/25	3	326.33	1	326.00	325.00	2	8,393	0.02%
2019/03/22	4	345.50	5	343.30	338.00	-1	8,321	-0.01%
2019/03/21	1	348.00	1	344.50	348.50	0	8,258	0.00%
2019/03/20	5	348.80	5	352.30	344.00	0	8,210	0.00%
2019/03/19	4	352.13	5	343.00	353.00	-1	8,154	-0.01%
2019/03/18	5	346.00	6	353.67	345.00	-1	8,078	-0.01%
2019/03/15	6	352.58	5	353.00	353.00	1	8,067	0.01%
2019/03/14	22	345.91	23	344.70	351.50	-1	7,993	-0.01%
2019/03/13	17	331.06	19	328.71	335.00	-2	7,894	-0.03%
2019/03/12	4	329.63	4	330.13	329.50	0	7,842	0.00%
2019/03/11	3	316.33	2	315.25	319.00	1	7,746	0.01%
2019/03/08	10	310.35	13	312.42	314.00	-3	7,795	-0.04%
2019/03/07	23	315.02	23	312.83	317.00	0	7,748	0.00%
2019/03/06	3	330.17	7	329.14	330.00	-4	7,777	-0.05%
2019/03/05	10	325.10	11	321.95	324.50	-1	7,768	-0.01%
2019/03/04	9	314.17	8	318.38	310.00	1	7,597	0.01%
2019/02/27	5	309.30	6	299.25	320.00	-1	7,506	-0.01%
2019/02/26	6	314.42	7	315.71	310.00	-1	7,458	-0.01%
2019/02/25	14	309.75	28	307.57	316.50	-14	7,531	-0.19%
2019/02/22	4	285.50	4	285.13	288.00	0	7,291	0.00%
2019/02/21	6	284.33	4	283.13	286.00	2	7,272	0.03%
2019/02/20	14	285.75	15	278.97	282.50	-1	7,163	-0.01%
2019/02/19	16	265.50	18	269.36	273.00	-2	6,942	-0.03%
2019/02/18	28	239.21	24.1	234.58	248.50	3.9	6,742	0.06%
2019/02/15	5	233.20	3	237.67	226.00	2	6,734	0.03%
2019/02/14	10	241.50	1.1	240.00	239.00	8.9	6,802	0.13%
2019/02/13	5	241.10	4	243.75	237.00	1	6,941	0.01%
2019/02/12	15	240.77	15	238.90	241.00	0	7,012	0.00%
2019/02/11	1	236.50	1	235.50	241.00	0	7,180	0.00%
2019/01/30	5	226.00	8	233.75	226.00	-3	7,493	-0.04%
2019/01/29	9	224.39	9	220.00	225.50	0	7,628	0.00%
2019/01/28	5	222.00	6	219.58	222.00	-1	7,698	-0.01%
2019/01/25	0	0.00	1	219.00	219.00	-1	7,921	-0.01%
2019/01/24	2	217.00	1	219.00	213.50	1	7,971	0.01%
2019/01/23	5	218.50	5	215.00	218.50	0	8,048	0.00%
2019/01/22	3	218.83	1	217.00	217.00	2	8,133	0.02%
2019/01/21	9	217.78	9	218.33	215.00	0	8,151	0.00%
2019/01/18	10	216.00	11	216.36	217.50	-1	8,066	-0.01%
2019/01/17	3	201.83	2	201.25	198.00	1	8,045	0.01%
2019/01/16	0	0.00	1	199.50	202.00	-1	8,166	-0.01%
2019/01/15	2	197.50	2	196.75	201.00	0	8,231	0.00%
2019/01/11	6	195.08	7	199.50	194.00	-1	8,486	-0.01%
2019/01/10	1	193.50	1	188.50	194.50	0	8,483	0.00%
2019/01/09	2	183.50	2	186.75	190.00	0	8,462	0.00%
2019/01/08	1	174.00	1	178.00	178.00	0	8,422	0.00%
2019/01/02	5	178.50	5	184.50	178.50	0	8,528	0.00%
2018/12/28	1	187.50	2	188.00	185.00	-1	8,564	-0.01%
2018/12/27	2	190.00	0	0.00	189.00	2	8,665	0.02%
2018/12/26	2	190.00	1	192.50	184.00	1	8,743	0.01%
2018/12/25	10	190.05	2	189.75	193.00	8	8,815	0.09%
2018/12/21	8	196.25	7	194.00	201.50	1	8,795	0.01%
2018/12/20	6	202.42	6	203.33	203.50	0	8,721	0.00%
2018/12/19	0	0.00	3	209.67	206.50	-3	8,732	-0.03%
2018/12/18	7	203.86	9	202.78	204.00	-2	8,736	-0.02%
2018/12/17	3.2	203.75	3	204.00	205.00	0.2	8,854	0.00%
2018/12/13	6	202.67	6	202.50	202.50	0	8,922	0.00%
2018/12/12	6	205.33	6	204.00	205.00	0	8,982	0.00%
2018/12/10	2	190.00	16	192.25	196.00	-14	9,045	-0.15%
2018/12/07	3	203.83	3	205.83	204.00	0	9,048	0.00%
2018/12/06	12	202.54	18	201.69	200.00	-6	9,049	-0.07%
2018/12/05	5	216.80	2	220.25	218.00	3	9,033	0.03%
2018/12/04	7	232.57	2	229.75	225.00	5	9,052	0.06%
2018/12/03	1	239.50	4.1	233.17	239.50	-3.1	8,971	-0.03%
2018/11/30	2	214.25	4	218.13	218.50	-2	8,906	-0.02%
2018/11/29	41	218.80	31	214.89	211.50	10	8,816	0.11%
2018/11/28	22	210.43	22	208.20	211.50	0	8,686	0.00%
2018/11/27	9	209.44	7	202.07	207.00	2	8,602	0.02%
2018/11/26	20	200.25	20	202.00	200.00	0	8,479	0.00%
2018/11/23	40	200.74	41	202.50	196.00	-1	8,421	-0.01%
2018/11/22	47.1	213.48	50	213.47	207.50	-3	8,323	-0.04%
2018/11/21	5	194.00	5	195.50	199.50	0	8,129	0.00%
2018/11/20	6	195.17	5	194.00	195.00	1	8,130	0.01%
2018/11/19	1	195.50	1	192.50	198.00	0	8,108	0.00%
2018/11/16	2	198.75	2	197.25	192.50	0	8,102	0.00%
2018/11/15	7	190.43	5	190.30	195.00	2	8,036	0.02%
2018/11/14	2	195.00	2	194.00	191.00	0	8,017	0.00%
2018/11/13	2	185.75	7	184.79	193.50	-5	7,972	-0.06%
2018/11/12	7	201.71	1	199.00	198.00	6	7,923	0.08%
2018/11/09	5	203.50	1	210.00	209.50	4	7,860	0.05%
2018/11/08	7	220.57	3	217.00	210.00	4	7,800	0.05%
2018/11/07	36	204.38	40	204.85	216.00	-4	7,692	-0.05%
2018/11/06	5	210.50	6	204.92	196.50	-1	7,419	-0.01%
2018/11/05	6	215.50	2	221.50	218.00	4	7,174	0.06%
2018/11/02	1	228.00	5	223.40	220.00	-4	7,164	-0.06%
2018/11/01	2	210.50	3	212.67	220.00	-1	6,992	-0.01%
2018/10/31	13	203.00	5	204.00	200.00	8	6,914	0.12%
2018/10/30	4	202.50	6	199.00	197.00	-2	6,872	-0.03%
2018/10/29	12	208.25	12	206.33	209.50	0	6,826	0.00%
2018/10/26	11	213.41	20	213.00	208.50	-9	6,785	-0.13%
2018/10/25	2	211.00	22	208.34	208.00	-20	6,721	-0.30%
2018/10/24	5	228.80	4	231.75	225.00	1	6,621	0.02%
2018/10/23	5	224.80	4	222.50	220.00	1	6,546	0.02%
2018/10/22	3	226.00	2	229.50	224.50	1	6,494	0.02%
2018/10/19	2	220.50	9	226.94	233.00	-7	6,403	-0.11%
2018/10/18	20	231.43	3	231.00	222.00	17	6,255	0.27%
2018/10/17	10	236.50	21	236.17	234.50	-11	6,209	-0.18%
2018/10/16	11	237.36	4	237.00	231.50	7	6,267	0.11%
2018/10/15	2	233.25	14	237.32	239.00	-12	6,285	-0.19%
2018/10/12	2	235.00	0	0.00	232.00	2	6,295	0.03%
2018/10/11	7	231.71	0	0.00	229.50	7	6,254	0.11%
2018/10/09	9	238.94	12	243.83	255.00	-3	6,277	-0.05%
2018/10/08	2	257.25	1	262.00	253.50	1	6,215	0.02%
2018/10/05	6	259.50	5	272.00	263.00	1	6,247	0.02%
2018/10/04	21	283.14	21	283.81	287.50	0	6,207	0.00%
2018/10/03	20	300.85	11	307.95	285.50	9	6,163	0.15%
2018/10/02	0	0.00	1	317.00	317.00	-1	6,120	-0.02%
2018/09/28	5	321.00	5	322.00	317.00	0	6,263	0.00%
2018/09/27	2	328.25	5	328.40	319.00	-3	6,297	-0.05%
2018/09/26	2	319.25	3	318.50	323.00	-1	6,242	-0.02%
2018/09/25	3	314.33	2	315.25	312.00	1	6,229	0.02%
2018/09/21	5	296.50	3	297.83	300.00	2	6,230	0.03%
2018/09/20	2	298.50	3	305.33	306.50	-1	6,185	-0.02%
2018/09/19	2	319.00	3	310.50	306.50	-1	6,282	-0.02%
2018/09/18	5	319.00	1	313.03	313.00	4	6,336	0.06%
2018/09/17	12	328.67	14	329.11	335.50	-2	6,335	-0.03%
2018/09/14	1	342.95	3	340.00	338.00	-2	6,328	-0.03%
2018/09/13	14	332.25	15	341.67	329.50	-1	6,324	-0.02%
2018/09/12	10	347.00	5	347.00	346.50	5	6,318	0.08%
2018/09/11	7	350.50	0	0.00	357.00	7	6,439	0.11%
2018/09/10	6	349.17	7	347.14	336.00	-1	6,425	-0.02%
2018/09/06	7	361.14	8	363.31	384.00	-1	6,530	-0.02%
2018/09/05	13	376.19	8	378.80	374.00	5	6,611	0.08%
2018/09/04	0	385.00	4	372.00	383.50	-4	6,736	-0.06%
2018/09/03	5	386.70	8	385.31	366.00	-3	6,890	-0.04%
2018/08/31	6	398.92	6	394.17	398.50	0	6,913	0.00%
2018/08/30	13	404.15	11	412.05	400.00	2	6,931	0.03%
2018/08/29	13	410.35	12	411.96	410.50	1	7,033	0.01%
2018/08/28	8	418.63	11	418.68	412.50	-3	7,129	-0.04%
2018/08/27	7	405.00	7	395.86	405.00	0	7,237	0.00%
2018/08/24	5	380.00	7	386.14	393.00	-2	7,304	-0.03%
2018/08/23	0	0.00	1	392.19	388.00	-1	7,422	-0.01%
2018/08/22	13	387.04	11	390.77	387.00	2	7,499	0.03%
2018/08/21	6	381.75	6	387.92	395.00	0	7,592	0.00%
2018/08/20	13	374.77	14	376.75	376.00	-1	7,701	-0.01%
2018/08/17	0	0.00	0	382.00	381.50	0	7,808	0.00%
2018/08/16	3	380.83	4	381.75	384.00	-1	8,003	-0.01%
2018/08/15	2	370.00	2	363.50	379.00	0	8,127	0.00%
2018/08/14	3	373.57	3	373.83	375.00	0	8,380	0.00%
2018/08/13	2	375.25	1	387.50	371.50	1	8,466	0.01%
2018/08/10	2	411.50	1	403.50	403.50	1	8,407	0.01%
2018/08/09	6	411.67	5	409.60	412.00	1	8,436	0.01%
2018/08/08	8	426.75	7	433.36	414.50	1	8,373	0.01%
2018/08/07	3	431.83	1.1	440.00	440.00	1.9	8,350	0.02%
2018/08/06	9.1	423.70	7	428.79	426.50	2.1	8,471	0.02%
2018/08/03	5	440.90	2	449.50	439.50	3	8,485	0.04%
2018/08/02	7	449.79	5	453.10	441.50	2	8,454	0.02%
2018/08/01	12	475.54	9	480.03	471.50	3	8,453	0.04%
2018/07/31	7	478.45	11	475.95	483.50	-4	8,453	-0.05%
2018/07/30	8	474.19	8	480.56	476.50	0	8,615	0.00%
2018/07/27	2	483.50	1	488.00	488.00	1	8,694	0.01%
2018/07/26	4	488.88	5	488.90	475.50	-1	8,716	-0.01%
2018/07/25	7	481.71	5	476.00	481.00	2	8,765	0.02%
2018/07/24	5	467.20	5	478.70	482.50	0	8,867	0.00%
2018/07/23	21	474.95	21	481.50	472.50	0	8,844	0.00%
2018/07/20	5	497.30	9	496.67	498.00	-4	8,845	-0.05%
2018/07/19	11	489.00	8	488.94	486.00	3	8,780	0.03%
2018/07/18	13	481.15	10	485.65	480.00	3	8,807	0.03%
2018/07/17	5	501.00	5	496.50	491.50	0	8,803	0.00%
2018/07/16	36	503.36	30	508.27	496.00	6	8,821	0.07%
2018/07/13	8	522.50	9	517.66	515.00	-1	8,829	-0.01%
2018/07/12	9	486.36	14	486.11	493.00	-5	8,948	-0.06%
2018/07/11	5	468.00	3	477.94	468.00	2	9,132	0.02%
2018/07/10	0	0.00	4	472.50	483.00	-4	9,265	-0.04%
2018/07/06	8	439.63	7	433.00	460.00	1	9,430	0.01%
2018/07/05	12	452.33	14	458.10	427.50	-2	9,529	-0.02%
2018/07/04	0	474.50	1	470.00	474.50	-1	9,617	-0.01%
2018/07/03	5	459.00	6	469.67	459.00	-1	9,590	-0.01%
2018/07/02	2	476.50	1	486.00	471.50	1	9,602	0.01%
2018/06/29	6	467.50	5	468.70	478.50	1	9,542	0.01%
2018/06/28	14	466.32	13	469.96	453.50	1	9,468	0.01%
2018/06/27	6	484.33	4	473.75	464.50	2	9,363	0.02%
2018/06/26	2	469.75	2	477.00	487.00	0	9,445	0.00%
2018/06/25	1	487.00	2	489.00	480.50	-1	9,483	-0.01%
2018/06/22	3	505.67	3	504.67	490.00	0	9,561	0.00%
2018/06/21	1	535.00	2	528.50	518.00	-1	9,698	-0.01%
2018/06/20	6	528.33	6	532.67	531.00	0	9,699	0.00%
2018/06/19	4	533.75	0	0.00	530.00	4	9,747	0.04%
2018/06/15	0	0.00	2	553.00	555.00	-2	9,803	-0.02%
2018/06/14	8	538.50	3	537.00	530.00	5	9,680	0.05%
2018/06/13	3	535.33	10	530.07	554.00	-7	9,603	-0.07%
2018/06/12	9	504.46	11	509.45	512.00	-2	9,598	-0.02%
2018/06/11	9	486.72	9	482.67	488.00	0	9,538	0.00%
2018/06/08	1	472.00	0	0.00	458.50	1	9,340	0.01%
2018/06/07	1	474.50	1	471.50	469.00	0	9,285	0.00%
2018/06/06	10	477.40	10	475.45	470.50	0	9,237	0.00%
2018/06/05	7	468.43	15	470.77	477.50	-8	9,155	-0.09%
2018/06/04	19	474.42	5	473.80	458.00	14	9,031	0.16%
2018/06/01	12	463.13	13	459.38	468.00	-1	8,903	-0.01%
2018/05/31	10	467.15	10	465.60	448.00	0	8,808	0.00%
2018/05/30	2	444.75	2	443.00	458.00	0	8,669	0.00%
2018/05/29	8	447.06	9	443.33	436.00	-1	8,553	-0.01%
2018/05/28	14	473.61	17	474.88	452.00	-3	8,438	-0.04%
2018/05/25	19	458.00	19	461.79	455.00	0	8,313	0.00%
2018/05/24	29	450.41	30	445.38	462.00	-1	8,131	-0.01%
2018/05/23	3	427.33	7	429.64	430.50	-4	7,872	-0.05%
2018/05/22	10	421.05	12	420.38	426.00	-2	7,649	-0.03%
2018/05/21	17	386.35	16	387.84	396.00	1	7,341	0.01%
2018/05/18	1	370.00	4	365.25	360.00	-3	7,160	-0.04%
2018/05/17	3	371.17	3	376.33	366.00	0	7,199	0.00%
2018/05/16	4	371.75	3	373.67	369.50	1	7,201	0.01%
2018/05/15	10	377.30	9	376.94	372.00	1	7,211	0.01%
2018/05/14	15	377.93	12	378.67	381.00	3	7,210	0.04%
2018/05/11	4	381.63	8	379.56	371.00	-4	7,062	-0.06%
2018/05/10	4	376.38	6	376.42	372.50	-2	7,012	-0.03%
2018/05/09	19	376.97	17	379.21	373.00	2	7,094	0.03%
2018/05/08	5	364.00	6	364.33	363.00	-1	6,987	-0.01%
2018/05/07	8	372.50	8	379.38	371.00	0	6,920	0.00%
2018/05/04	17	357.15	22	357.70	362.00	-5	6,744	-0.07%
2018/05/03	18	336.53	13	336.35	332.50	5	6,614	0.08%
2018/05/02	12	342.42	12	351.13	343.00	0	6,615	0.00%
2018/04/30	13	351.96	13	330.65	352.00	0	6,551	0.00%
2018/04/27	8	331.25	9	328.89	330.00	-1	6,451	-0.02%
2018/04/26	4	341.00	1	350.50	323.50	3	6,430	0.05%
2018/04/25	11	356.00	11	361.77	352.50	0	6,328	0.00%
2018/04/24	21	364.67	27	365.20	351.00	-6	6,296	-0.10%
2018/04/23	1	376.00	3	371.17	351.00	-2	6,216	-0.03%
2018/04/20	6	373.42	8	375.50	368.00	-2	6,189	-0.03%
2018/04/19	15	388.97	12	389.79	388.00	3	6,190	0.05%
2018/04/18	16	385.38	17	390.74	384.50	-1	6,269	-0.02%
2018/04/17	14	403.79	6	414.75	388.00	8	6,043	0.13%
2018/04/16	25	397.36	27	397.87	407.00	-2	5,798	-0.03%
2018/04/13	11	365.95	12	360.17	370.00	-1	5,742	-0.02%
2018/04/12	13	349.88	12	346.96	350.00	1	5,665	0.02%
2018/04/11	23	346.52	22	344.05	340.50	1	5,593	0.02%
2018/04/10	30	331.78	27	332.78	339.50	3	5,379	0.06%
2018/04/03	2	301.00	8	299.56	309.00	-6	5,425	-0.11%
2018/04/02	1	302.50	1	304.50	300.50	0	5,461	0.00%
2018/03/31	1	310.00	1	312.00	308.50	0	5,527	0.00%
2018/03/29	3	318.83	3	309.00	303.50	0	5,660	0.00%
2018/03/28	8	306.00	9	300.89	307.00	-1	5,612	-0.02%
2018/03/27	8	302.69	9	304.83	300.50	-1	5,526	-0.02%
2018/03/26	9	300.56	13	302.19	301.00	-4	5,436	-0.07%
2018/03/23	0	0.00	3	285.00	285.00	-3	5,268	-0.06%
2018/03/22	8	286.13	10	283.95	280.00	-2	5,330	-0.04%
2018/03/21	10	269.80	12	271.75	274.00	-2	5,272	-0.04%
2018/03/20	1	258.00	3	248.83	249.50	-2	5,218	-0.04%
2018/03/19	6	260.50	6	259.00	257.50	0	5,274	0.00%
2018/03/16	12	266.75	11	267.14	260.50	1	5,304	0.02%
2018/03/15	17	258.15	13	260.50	260.50	4	5,203	0.08%
2018/03/14	3	234.50	2	233.50	237.00	1	5,197	0.02%
2018/03/13	1	235.00	0	0.00	236.00	1	5,386	0.02%
2018/03/09	1	230.00	2	233.50	230.00	-1	5,698	-0.02%
2018/03/08	1	226.50	0	0.00	226.50	1	5,782	0.02%
2018/03/07	11	223.45	10	225.75	223.00	1	5,948	0.02%
2018/03/05	3	238.67	0	0.00	231.00	3	6,269	0.05%
2018/03/02	0	0.00	1	239.50	242.00	-1	6,322	-0.02%
2018/03/01	1	241.50	0	0.00	243.50	1	6,400	0.02%
2018/02/27	1	244.00	1	251.00	244.00	0	6,529	0.00%
2018/02/22	5	241.00	9	235.11	241.00	-4	6,997	-0.06%
2018/02/21	3	243.50	3	239.00	238.50	0	7,089	0.00%
2018/02/12	1	233.50	2	229.25	228.00	-1	7,100	-0.01%
2018/02/09	0	0.00	5	220.20	231.00	-5	7,217	-0.07%
2018/02/08	4	238.38	4	239.75	236.50	0	7,170	0.00%
2018/02/07	4	259.88	4	255.63	250.50	0	7,239	0.00%
2018/02/06	8	250.31	2	253.75	247.50	6	7,300	0.08%
2018/02/05	2	274.00	2	274.00	275.00	0	7,278	0.00%
2018/02/02	3	290.00	0	0.00	284.50	3	7,362	0.04%
2018/02/01	9	294.83	11	291.27	290.00	-2	7,417	-0.03%
2018/01/31	1	276.00	0	0.00	279.50	1	7,463	0.01%
2018/01/30	2	276.00	2	277.75	276.00	0	7,506	0.00%
2018/01/29	1	276.50	0	0.00	279.00	1	7,566	0.01%
2018/01/26	3	277.67	1	281.50	274.00	2	7,700	0.03%
2018/01/25	3	283.17	1	292.00	277.00	2	7,813	0.03%
2018/01/24	1	281.00	1	275.00	283.00	0	7,961	0.00%
2018/01/23	1	289.00	5	285.20	276.00	-4	8,115	-0.05%
2018/01/22	4	281.75	4	278.00	282.00	0	8,217	0.00%
2018/01/19	3	281.50	0	0.00	282.00	3	8,376	0.04%
2018/01/18	1	292.00	1	290.50	286.00	0	8,522	0.00%
2018/01/17	0	0.00	1	289.50	287.00	-1	8,647	-0.01%
2018/01/16	1	287.00	2	288.00	292.00	-1	8,791	-0.01%
2018/01/15	5	295.20	5	293.10	284.00	0	8,859	0.00%
2018/01/12	7	293.21	7	295.86	294.00	0	8,879	0.00%
2018/01/11	0	0.00	0	281.00	281.00	0	8,829	0.00%
2018/01/10	0	0.00	1	282.00	280.00	-1	9,134	-0.01%
2018/01/09	9	289.56	5	290.90	284.00	4	9,232	0.04%
2018/01/08	1	277.50	4	279.00	285.00	-3	9,126	-0.03%
2018/01/05	1	283.00	0	0.00	274.50	1	9,065	0.01%
2018/01/04	2	278.25	1	280.50	280.50	1	9,107	0.01%
2018/01/03	11	279.91	18	279.61	275.50	-7	9,168	-0.08%
2018/01/02	12	271.88	7	278.00	280.00	5	9,165	0.05%