玉晶光 (3406)-元大-台中中港券商分點個股進出

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
530
漲跌
▲6
漲幅
+1.15%
成交量
2,587張
產業
上市光電類股
1033人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－元大-台中中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中中港券商分點個股進出
元大-台中中港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
2024/05/17	0	0.00	4.1	525.16	530.00	-4.1	2,314	-0.17%
2024/05/16	0	0.00	0	522.75	524.00	0	2,330	0.00%
2024/05/15	1.1	511.63	3.1	518.05	513.00	-2	2,304	-0.09%
2024/05/14	1	485.50	3.1	474.80	488.50	-2.1	2,209	-0.09%
2024/05/10	1	452.00	1	448.00	448.00	0	2,180	0.00%
2024/05/09	0	0.00	0.7	458.17	451.50	-0.7	2,189	-0.03%
2024/05/08	0.2	448.00	1	449.00	455.50	-0.8	2,180	-0.04%
2024/05/07	0.4	453.75	0.1	454.00	453.00	0.3	2,178	0.01%
2024/05/06	0.2	462.75	2	459.50	459.00	-1.8	2,184	-0.08%
2024/05/03	3	455.17	4	457.76	460.00	-1	2,173	-0.05%
2024/05/02	0.1	439.05	0	0.00	437.50	0.1	2,155	0.01%
2024/04/30	0	0.00	1	441.00	441.00	-1	2,200	-0.05%
2024/04/26	2	430.49	2	424.50	424.50	0	2,251	0.00%
2024/04/25	0	430.00	0	0.00	427.50	0	2,251	0.00%
2024/04/24	0	432.50	1	433.00	433.50	-1	2,248	-0.04%
2024/04/23	2	421.00	0	0.00	420.00	2	2,268	0.09%
2024/04/22	0	423.00	1	420.00	415.00	-1	2,293	-0.04%
2024/04/19	2.2	428.14	0	0.00	424.00	2.2	2,292	0.10%
2024/04/16	5	441.40	4	446.38	442.00	1	2,295	0.04%
2024/04/15	2	462.01	0	0.00	458.50	2	2,307	0.09%
2024/04/12	1	474.40	0	0.00	472.00	1	2,314	0.04%
2024/04/11	4	473.12	1	470.50	472.50	3	2,328	0.13%
2024/04/10	0	0.00	2	482.00	479.00	-2	2,341	-0.09%
2024/04/09	1	475.54	1	477.00	477.00	0	2,356	0.00%
2024/04/08	3	470.67	1	475.36	468.50	2	2,340	0.08%
2024/04/03	3	484.33	2	488.50	474.00	1	2,345	0.04%
2024/04/02	1	492.50	1	496.00	484.50	0	2,324	0.00%
2024/04/01	1	487.97	0	0.00	489.50	1	2,317	0.04%
2024/03/29	9	498.56	10	499.60	496.00	-1	2,294	-0.04%
2024/03/28	3	507.65	5.1	511.83	509.00	-2.1	2,262	-0.09%
2024/03/27	0	0.00	2.1	502.56	505.00	-2.1	2,234	-0.09%
2024/03/26	4	512.25	6	508.76	499.00	-2	2,166	-0.09%
2024/03/25	0	489.17	2	492.48	493.00	-2	2,049	-0.10%
2024/03/22	1	473.00	3.2	478.62	482.50	-2.2	2,013	-0.11%
2024/03/21	3	467.67	2.4	466.82	476.00	0.6	1,981	0.03%
2024/03/20	5	441.90	27.1	437.71	462.50	-22.1	1,906	-1.16%
2024/03/19	1	416.50	1	421.00	423.00	0	1,900	0.00%
2024/03/18	0	0.00	22	426.18	428.00	-22	1,948	-1.13%
2024/03/15	1	419.50	0.4	419.42	417.50	0.6	1,956	0.03%
2024/03/14	2	413.50	7	417.42	418.50	-5	1,927	-0.26%
2024/03/13	3	400.67	0	0.00	398.50	3	1,859	0.16%
2024/03/12	4	407.25	4.2	407.77	408.50	-0.2	1,846	-0.01%
2024/03/11	2	398.01	0	0.00	398.00	2	1,843	0.11%
2024/03/08	0.3	402.54	0	401.50	400.00	0.3	1,856	0.02%
2024/03/07	1	401.56	0.1	405.59	401.50	0.9	1,835	0.05%
2024/03/06	1.1	409.07	1	409.51	409.50	0	1,837	0.00%
2024/03/05	2	413.25	2	412.00	412.00	0	1,847	0.00%
2024/03/04	0	426.00	0	0.00	420.50	0	1,858	0.00%
2024/03/01	0	0.00	1	429.50	426.00	-1	1,876	-0.05%
2024/02/29	1	423.00	1	423.49	423.50	0	1,899	0.00%
2024/02/27	2	432.00	2.4	425.88	427.00	-0.4	1,906	-0.02%
2024/02/26	4.1	424.29	5.6	423.82	429.00	-1.5	1,939	-0.08%
2024/02/23	1.3	410.43	0	0.00	409.50	1.3	1,926	0.07%
2024/02/22	2	413.50	5.3	415.52	415.00	-3.3	1,962	-0.17%
2024/02/21	10	410.00	0	0.00	411.50	10	1,991	0.50%
2024/02/20	2.1	413.79	2	420.75	411.00	0	1,988	0.00%
2024/02/19	0	0.00	1	420.00	420.00	-1	1,947	-0.05%
2024/02/16	1	410.50	7	410.00	409.00	-6	1,924	-0.31%
2024/02/15	0	402.00	3	405.00	407.00	-3	1,964	-0.15%
2024/02/05	1.1	392.04	0.6	393.00	392.50	0.5	1,947	0.02%
2024/02/02	1.1	396.77	0	0.00	393.50	1.1	1,941	0.06%
2024/02/01	8	395.69	6	396.00	395.00	2	1,941	0.10%
2024/01/31	2	400.50	2	403.00	400.00	0	1,981	0.00%
2024/01/30	8.1	400.53	2	403.00	398.50	6.1	1,987	0.31%
2024/01/29	2	400.50	0	0.00	401.00	2	1,988	0.10%
2024/01/26	2	401.00	2	404.00	402.50	0	1,995	0.00%
2024/01/25	1.1	406.70	3	403.00	402.00	-1.9	2,006	-0.10%
2024/01/24	22.1	410.88	1	415.50	406.50	21.1	1,988	1.06%
2024/01/23	0	0.00	15	422.93	423.00	-15	1,957	-0.77%
2024/01/22	8	410.19	24.1	411.30	414.00	-16.1	1,903	-0.85%
2024/01/19	1.1	403.45	0	0.00	403.50	1.1	1,878	0.06%
2024/01/18	0.1	402.50	1	402.00	402.50	-0.9	1,875	-0.05%
2024/01/17	7.2	398.35	1	398.50	398.50	6.2	1,874	0.33%
2024/01/16	16	396.72	12	401.71	401.00	4	1,845	0.22%
2024/01/15	2.1	397.76	0	0.00	394.00	2.1	1,820	0.12%
2024/01/12	12	399.88	2	398.50	397.00	10	1,819	0.55%
2024/01/11	1	392.50	2	391.00	390.50	-1	1,812	-0.06%
2024/01/10	0	0.00	2	394.00	393.00	-2	1,815	-0.11%
2024/01/09	11.3	393.89	1	391.00	390.00	10.3	1,817	0.57%
2024/01/08	0.2	400.91	0	0.00	396.00	0.2	1,796	0.01%
2024/01/05	3	412.17	1	401.50	401.50	2	1,794	0.11%
2024/01/04	1	422.50	1	424.50	420.50	0	1,776	0.00%
2024/01/03	0	0.00	11	418.56	421.50	-11	1,778	-0.62%
2024/01/02	1	421.98	1	423.00	422.00	0	1,771	0.00%
2023/12/29	3	413.17	3	418.33	420.50	0	1,771	0.00%
2023/12/28	3	408.00	0	0.00	407.50	3	1,760	0.17%
2023/12/27	6	408.67	7	411.41	410.00	-1	1,754	-0.06%
2023/12/26	8	410.94	2	412.00	411.00	6	1,749	0.34%
2023/12/25	11	409.18	1	410.50	407.50	10	1,753	0.57%
2023/12/22	2	406.79	3	406.50	405.00	-1	1,745	-0.06%
2023/12/20	13	410.15	3	409.50	409.50	10	1,745	0.57%
2023/12/19	8	418.51	3	412.50	412.50	5	1,744	0.29%
2023/12/18	3	421.17	0	0.00	421.50	3	1,749	0.17%
2023/12/15	0	0.00	4.1	428.39	428.00	-4.1	1,753	-0.23%
2023/12/14	2	429.75	26.1	431.26	428.00	-24.1	1,762	-1.37%
2023/12/13	1	413.00	13.1	413.79	415.00	-12.1	1,682	-0.72%
2023/12/12	4.2	403.94	7.3	403.75	403.00	-3.1	1,617	-0.19%
2023/12/11	2	398.25	1	395.00	395.00	1	1,603	0.06%
2023/12/08	0.1	397.49	0	397.50	395.00	0.1	1,616	0.01%
2023/12/07	1	393.50	3	393.83	393.50	-2	1,621	-0.12%
2023/12/06	1.1	396.94	1	393.00	393.00	0.1	1,630	0.01%
2023/12/05	20.1	391.32	3	395.50	397.00	17.1	1,660	1.03%
2023/12/04	6	393.50	0	394.00	391.00	6	1,652	0.36%
2023/12/01	6	397.08	12.1	393.19	394.50	-6.1	1,663	-0.37%
2023/11/30	2.1	402.48	1.1	400.18	400.00	1	1,664	0.06%
2023/11/29	1	407.00	0	0.00	406.50	1	1,662	0.06%
2023/11/28	2.1	404.33	4.4	399.24	403.00	-2.2	1,630	-0.14%
2023/11/27	1	405.49	6.2	408.82	401.50	-5.1	1,604	-0.32%
2023/11/24	3.2	401.34	4.2	401.41	401.50	-1.1	1,579	-0.07%
2023/11/23	6	399.17	10.4	401.33	400.00	-4.4	1,582	-0.28%
2023/11/22	16	387.09	7	394.00	394.00	9	1,519	0.59%
2023/11/21	2.1	396.20	8.7	395.98	396.50	-6.6	1,473	-0.45%
2023/11/20	3	391.49	9	392.05	396.50	-6	1,436	-0.42%
2023/11/17	4	385.26	1.1	386.45	387.50	2.9	1,404	0.21%
2023/11/16	1	384.00	0	0.00	383.50	1	1,399	0.07%
2023/11/15	0.2	385.25	0	0.00	382.50	0.2	1,401	0.01%
2023/11/14	8.1	381.73	0	0.00	383.50	8.1	1,388	0.58%
2023/11/13	0	387.50	0	0.00	392.00	0	1,353	0.00%
2023/11/10	0	386.50	0.1	386.00	385.50	0	1,358	0.00%
2023/11/09	0.1	388.46	5	388.00	390.00	-4.9	1,360	-0.36%
2023/11/08	13.1	381.36	1	384.00	384.00	12.1	1,376	0.88%
2023/11/07	0	390.89	0	392.50	392.00	0	1,326	0.00%
2023/11/06	0	389.50	2	391.00	390.50	-2	1,338	-0.15%
2023/11/03	0	385.50	1	391.50	386.00	-1	1,348	-0.07%
2023/11/02	0	389.50	5	390.00	391.00	-5	1,371	-0.36%
2023/11/01	0	384.00	0	0.00	385.50	0	1,382	0.00%
2023/10/31	1	385.50	2	387.25	380.50	-1	1,423	-0.07%
2023/10/30	0	378.00	2	377.50	377.00	-2	1,450	-0.14%
2023/10/27	0	377.00	0	0.00	376.00	0	1,489	0.00%
2023/10/26	1.1	378.57	0	381.00	377.00	1.1	1,497	0.07%
2023/10/25	0.1	386.86	1	388.00	386.00	-0.9	1,493	-0.06%
2023/10/23	0	382.00	0	381.00	380.00	0	1,517	0.00%
2023/10/20	0	381.60	5	383.30	383.50	-5	1,526	-0.33%
2023/10/19	0	0.00	2	384.50	383.50	-2	1,544	-0.13%
2023/10/18	3	376.84	0	0.00	375.50	3	1,546	0.20%
2023/10/17	1	383.49	0	0.00	379.50	1	1,557	0.06%
2023/10/16	3	381.50	0	0.00	383.50	3	1,571	0.19%
2023/10/13	1.1	389.10	0	0.00	389.00	1.1	1,579	0.07%
2023/10/12	2.1	391.90	5.2	393.25	395.00	-3.1	1,585	-0.20%
2023/10/11	1	385.98	6	387.50	385.50	-5	1,611	-0.31%
2023/10/06	2	385.99	3	390.33	386.00	-1	1,618	-0.06%
2023/10/05	1	380.56	5	383.70	385.00	-4	1,644	-0.24%
2023/10/04	6	366.68	7	373.00	376.00	-1	1,682	-0.06%
2023/10/03	3	372.17	0	0.00	372.50	3	1,789	0.17%
2023/10/02	1	374.00	2	373.75	374.00	-1	1,869	-0.05%
2023/09/28	1	368.51	0	0.00	368.00	1	1,979	0.05%
2023/09/27	2	370.00	1	369.50	369.50	1	2,004	0.05%
2023/09/26	0	377.00	0	376.50	375.00	0	2,019	0.00%
2023/09/25	0	379.00	0	0.00	382.00	0	2,033	0.00%
2023/09/22	3	368.00	1	371.00	374.00	2	2,017	0.10%
2023/09/21	2	370.26	1.5	367.83	367.50	0.5	2,002	0.03%
2023/09/20	3	382.84	1	379.50	379.50	2	1,975	0.10%
2023/09/19	9	391.94	3	391.00	386.50	6	1,967	0.31%
2023/09/18	1	405.50	4	401.50	394.50	-3	1,956	-0.15%
2023/09/15	3	388.49	1	389.50	388.50	2	1,904	0.11%
2023/09/14	0	0.00	3	387.83	391.50	-3	1,901	-0.16%
2023/09/13	1.1	384.97	1	383.00	379.00	0.1	1,892	0.01%
2023/09/12	1	383.50	1	387.50	388.00	0	1,897	0.00%
2023/09/11	2	389.49	1	383.50	383.50	1	1,911	0.05%
2023/09/08	2	392.00	3	397.17	390.00	-1	1,919	-0.05%
2023/09/07	1	394.48	1	391.00	391.00	0	1,899	0.00%
2023/09/06	0	0.00	0	397.58	399.50	0	1,905	0.00%
2023/09/05	0	0.00	1	394.00	397.00	-1	1,946	-0.05%
2023/09/04	0	0.00	1	391.00	390.50	-1	1,942	-0.05%
2023/08/31	0	382.44	0	0.00	383.00	0	2,121	0.00%
2023/08/30	0	388.01	0	388.00	383.00	0	2,230	0.00%
2023/08/29	0	0.00	1	386.00	386.00	-1	2,247	-0.04%
2023/08/25	0	373.00	0	0.00	371.50	0	2,319	0.00%
2023/08/23	1	377.99	1	376.00	376.00	0	2,420	0.00%
2023/08/22	1	376.50	2	377.75	380.50	-1	2,431	-0.04%
2023/08/21	0	0.00	0	374.00	376.00	0	2,435	0.00%
2023/08/18	1	369.05	0	0.00	371.00	1	2,436	0.04%
2023/08/17	1	354.92	1	373.00	373.00	0	2,426	0.00%
2023/08/16	0.1	363.03	4	362.63	360.00	-3.9	2,419	-0.16%
2023/08/15	1.1	366.50	1	363.50	363.50	0.1	2,455	0.00%
2023/08/14	3.2	368.74	0	0.00	365.50	3.2	2,485	0.13%
2023/08/11	2	386.50	1	385.00	385.00	1	2,482	0.04%
2023/08/10	4	386.63	4.1	388.06	384.50	-0.1	2,540	0.00%
2023/08/09	10	394.00	3	394.50	395.50	7	2,530	0.28%
2023/08/08	3	388.51	5	395.60	389.00	-2	2,519	-0.08%
2023/08/07	6.1	384.43	2	383.00	383.00	4.1	2,489	0.17%
2023/08/04	8.1	395.62	2.3	390.20	390.00	5.8	2,466	0.24%
2023/08/02	2.1	401.90	5.3	408.96	406.50	-3.2	2,430	-0.13%
2023/08/01	1	399.02	7	401.64	402.00	-6	2,387	-0.25%
2023/07/31	1	395.00	3	393.17	392.50	-2	2,352	-0.08%
2023/07/28	1	390.50	1	392.50	391.50	0	2,347	0.00%
2023/07/27	0	392.75	0	0.00	390.50	0	2,354	0.00%
2023/07/26	1.2	394.25	1.3	396.00	395.00	-0.1	2,348	0.00%
2023/07/25	3	396.17	4	397.13	395.50	-1	2,339	-0.04%
2023/07/24	5	392.80	3	397.00	392.50	2	2,342	0.09%
2023/07/21	3	389.87	1.5	391.67	391.50	1.5	2,337	0.07%
2023/07/20	4	397.26	2	397.00	397.00	2	2,339	0.09%
2023/07/19	1	401.00	1	404.00	403.00	0	2,321	0.00%
2023/07/18	1.1	398.55	1.1	397.45	397.00	0	2,320	0.00%
2023/07/17	2	402.50	2	406.00	401.50	0	2,313	0.00%
2023/07/14	5	402.70	2	403.75	403.00	3	2,300	0.13%
2023/07/13	0.1	420.34	2	417.70	414.00	-1.9	2,248	-0.09%
2023/07/12	1.1	422.81	14	418.01	417.50	-13	2,242	-0.58%
2023/07/11	1	420.56	2.3	415.50	426.00	-1.2	2,216	-0.06%
2023/07/10	8	424.44	8	425.76	420.50	0	2,188	0.00%
2023/07/07	2.1	406.72	3	416.50	415.00	-0.9	2,097	-0.04%
2023/07/06	6	416.33	4	414.75	406.50	2	2,017	0.10%
2023/07/05	2	404.73	2	408.00	403.00	0	1,904	0.00%
2023/07/04	0	0.00	1	403.00	404.50	-1	1,877	-0.05%
2023/07/03	1	399.50	0.2	400.00	399.50	0.8	1,871	0.04%
2023/06/29	0	398.00	0	0.00	397.00	0	1,897	0.00%
2023/06/28	0	397.00	0	0.00	395.50	0	1,902	0.00%
2023/06/27	3	398.82	2	402.00	394.50	1	1,916	0.05%
2023/06/26	3	400.67	7	398.29	399.50	-4	1,925	-0.21%
2023/06/21	3	392.33	0.5	392.49	389.50	2.5	1,964	0.13%
2023/06/20	0	398.50	1	398.00	394.50	-1	1,976	-0.05%
2023/06/16	2	399.01	1.5	400.00	397.50	0.5	1,993	0.03%
2023/06/15	1	397.00	0	0.00	397.50	1	1,975	0.05%
2023/06/14	2	401.25	3	399.52	401.00	-1	1,967	-0.05%
2023/06/13	2.5	398.14	1	396.50	397.00	1.5	1,969	0.08%
2023/06/12	8	400.06	10	398.50	398.50	-2	1,987	-0.10%
2023/06/09	7	398.21	13.1	398.28	399.00	-6.1	1,979	-0.31%
2023/06/08	11.1	389.99	0	0.00	387.50	11.1	1,948	0.57%
2023/06/07	0	392.00	2	391.50	389.50	-2	1,958	-0.10%
2023/06/06	12.6	392.34	3	389.00	388.00	9.6	1,946	0.49%
2023/06/05	5	420.30	6.6	420.38	421.50	-1.6	1,844	-0.09%
2023/06/02	0	403.60	1	406.50	400.50	-1	1,810	-0.05%
2023/06/01	1	410.00	0	415.00	406.00	1	1,913	0.05%
2023/05/31	0	407.50	0	0.00	408.00	0	1,902	0.00%
2023/05/30	0	409.36	3	404.35	408.50	-3	1,888	-0.16%
2023/05/29	3	402.67	2	400.50	400.00	1	1,833	0.05%
2023/05/26	1	390.50	1	392.00	389.00	0	1,804	0.00%
2023/05/24	1	393.50	0	0.00	393.50	1	1,845	0.05%
2023/05/23	1	391.50	0	0.00	393.50	1	1,897	0.05%
2023/05/22	0	386.50	1	388.50	390.00	-1	1,895	-0.05%
2023/05/19	1.1	401.99	2.2	397.67	390.00	-1.2	1,890	-0.06%
2023/05/18	1	396.00	5	400.80	399.50	-4	1,861	-0.21%
2023/05/17	1	393.98	0	397.00	393.50	1	1,872	0.05%
2023/05/16	0	394.50	1.2	398.39	394.00	-1.2	1,903	-0.06%
2023/05/15	0	0.00	1	380.00	384.50	-1	1,848	-0.05%
2023/05/12	2	376.75	3	380.00	381.00	-1	1,856	-0.05%
2023/05/10	1	376.00	1	377.50	378.00	0	1,878	0.00%
2023/05/08	0	0.00	2	386.00	383.00	-2	1,887	-0.11%
2023/05/05	0	0.00	0	383.00	381.50	0	1,897	0.00%
2023/05/03	0.1	378.44	0	0.00	379.50	0.1	1,944	0.01%
2023/04/28	1	374.50	0	0.00	370.50	1	1,973	0.05%
2023/04/27	0.1	370.14	3	369.67	368.00	-2.9	1,987	-0.14%
2023/04/26	1.1	359.63	1	361.50	361.50	0.1	1,996	0.01%
2023/04/25	4.3	361.45	0	0.00	356.00	4.3	2,046	0.21%
2023/04/21	9	377.83	1	379.50	371.00	8	2,062	0.39%
2023/04/19	0.1	392.17	0	0.00	387.50	0.1	2,118	0.00%
2023/04/18	1.3	393.80	1	396.00	390.00	0.2	2,174	0.01%
2023/04/17	1	394.99	0.4	394.63	393.00	0.6	2,183	0.03%
2023/04/14	3.1	388.56	3	390.50	389.00	0.1	2,211	0.00%
2023/04/13	2	392.00	1	394.50	390.00	1	2,213	0.05%
2023/04/12	0	0.00	0.2	393.98	392.50	-0.2	2,204	-0.01%
2023/04/11	0	0.00	3	384.83	383.00	-3	2,215	-0.14%
2023/04/10	1	381.50	0	0.00	381.50	1	2,251	0.04%
2023/04/07	0	383.00	0	0.00	381.50	0	2,253	0.00%
2023/04/06	0	380.38	0	0.00	386.00	0	2,246	0.00%
2023/03/31	2	385.50	0	0.00	385.50	2	2,234	0.09%
2023/03/29	2	385.25	2	387.00	391.00	0	2,226	0.00%
2023/03/28	0	386.00	0	0.00	385.00	0	2,255	0.00%
2023/03/27	1.3	390.50	39	391.95	388.00	-37.7	2,311	-1.63%
2023/03/24	18	402.53	2	409.75	395.00	16	2,310	0.69%
2023/03/23	2	402.41	5	402.40	403.00	-3	2,254	-0.13%
2023/03/22	3	397.00	1	401.00	395.50	2	2,258	0.09%
2023/03/21	0	0.00	1	397.00	395.50	-1	2,256	-0.04%
2023/03/20	2	392.00	2	392.00	392.00	0	2,265	0.00%
2023/03/17	0	0.00	1	389.50	393.00	-1	2,298	-0.04%
2023/03/16	8	389.44	0	0.00	383.00	8	2,315	0.35%
2023/03/15	5	395.10	11	398.05	392.00	-6	2,336	-0.26%
2023/03/14	1	386.00	6	387.42	387.50	-5	2,326	-0.21%
2023/03/13	11	383.36	16	383.13	387.50	-5	2,341	-0.21%
2023/03/10	3	391.66	40	390.45	389.00	-37	2,342	-1.58%
2023/03/09	0	0.00	21	402.72	400.50	-21	2,365	-0.89%
2023/03/08	8.3	406.81	13	406.08	403.50	-4.7	2,406	-0.19%
2023/03/07	15	420.36	2	417.50	416.00	13	2,376	0.55%
2023/03/06	2	425.75	9.1	418.31	420.50	-7.1	2,325	-0.31%
2023/03/03	19	404.37	5.5	405.64	402.50	13.5	2,236	0.60%
2023/03/02	1	395.00	6	394.08	399.50	-5	2,249	-0.22%
2023/03/01	0	0.00	1	391.00	394.50	-1	2,397	-0.04%
2023/02/24	1	389.00	0	0.00	389.00	1	2,430	0.04%
2023/02/23	14	397.25	0	0.00	393.00	14	2,465	0.57%
2023/02/22	5	390.00	0	0.00	391.00	5	2,505	0.20%
2023/02/21	46.1	398.56	11	396.05	394.50	35.1	2,647	1.33%
2023/02/20	1	389.00	2	389.25	389.00	-1	2,677	-0.04%
2023/02/16	31	391.16	2	393.00	391.50	29	2,863	1.01%
2023/02/15	9	389.11	2	390.00	392.00	7	2,959	0.24%
2023/02/14	2	387.75	5.7	382.70	388.00	-3.7	2,976	-0.12%
2023/02/13	1.1	369.59	0	0.00	370.50	1.1	2,951	0.04%
2023/02/10	3	375.00	2	375.75	372.50	1	3,003	0.03%
2023/02/08	0	0.00	0.5	383.17	381.00	-0.5	3,101	-0.02%
2023/02/03	0	0.00	1.6	378.22	378.00	-1.6	3,189	-0.05%
2023/02/02	0	0.00	1	378.98	380.00	-1	3,248	-0.03%
2023/02/01	2	369.75	11	368.73	374.00	-9	3,330	-0.27%
2023/01/31	7	364.57	1	364.50	365.50	6	3,341	0.18%
2023/01/30	4	356.00	2	358.75	360.00	2	3,372	0.06%
2023/01/17	1	347.99	0	0.00	345.00	1	3,373	0.03%
2023/01/16	1	348.50	2	348.00	348.50	-1	3,383	-0.03%
2023/01/13	1.2	342.82	1	341.50	342.50	0.2	3,417	0.01%
2023/01/12	0	353.00	0	0.00	349.50	0	3,416	0.00%
2023/01/11	4.3	356.83	2	358.75	354.50	2.3	3,453	0.07%
2023/01/10	1	353.65	0	0.00	352.50	1	3,495	0.03%
2023/01/06	3	348.05	2	352.00	350.50	1	3,579	0.03%
2023/01/05	1	363.00	0	0.00	364.50	1	3,575	0.03%
2023/01/04	3	357.00	5	358.20	360.00	-2	3,612	-0.06%
2023/01/03	0	0.00	3	341.33	349.00	-3	3,617	-0.08%
2022/12/30	4.4	339.78	0	0.00	335.50	4.4	3,666	0.12%
2022/12/29	4.2	336.60	5	343.00	343.50	-0.8	3,710	-0.02%
2022/12/28	4.1	350.05	0	0.00	346.00	4.1	3,750	0.11%
2022/12/26	2.1	362.39	2	365.00	363.50	0.1	3,826	0.00%
2022/12/23	2	360.25	2	362.50	364.00	0	3,959	0.00%
2022/12/21	3	364.83	3	366.50	366.00	0	4,201	0.00%
2022/12/20	2.3	370.11	2	369.00	367.00	0.3	4,226	0.01%
2022/12/19	3	355.00	4	371.88	376.00	-1	4,268	-0.02%
2022/12/16	1.1	374.45	1	373.00	372.00	0.1	4,244	0.00%
2022/12/14	1	382.50	3	374.50	383.50	-2	4,272	-0.05%
2022/12/13	0	0.00	15	375.00	371.50	-15	4,263	-0.35%
2022/12/12	16	371.94	3	372.33	374.00	13	4,279	0.30%
2022/12/09	5	370.80	0	0.00	366.50	5	4,289	0.12%
2022/12/08	0	377.00	3	378.17	375.00	-3	4,302	-0.07%
2022/12/07	7	388.07	6	384.00	383.00	1	4,320	0.02%
2022/12/06	1	396.50	2	399.00	394.50	-1	4,334	-0.02%
2022/12/05	16	407.22	27	405.46	402.00	-11	4,359	-0.25%
2022/12/02	10	404.00	0	0.00	403.50	10	4,529	0.22%
2022/12/01	11	403.91	12	401.13	400.50	-1	4,611	-0.02%
2022/11/30	18	396.56	16	396.09	393.50	2	4,754	0.04%
2022/11/29	2	391.25	11	391.14	394.50	-9	4,806	-0.19%
2022/11/28	10	396.90	5	395.20	395.50	5	4,914	0.10%
2022/11/25	4	397.50	0	0.00	391.50	4	5,037	0.08%
2022/11/24	38	401.51	41	401.02	400.50	-3	5,143	-0.06%
2022/11/23	48	407.15	45	406.68	398.50	3	5,217	0.06%
2022/11/22	8	389.69	13.3	391.68	395.00	-5.3	5,094	-0.10%
2022/11/21	13	390.15	8	388.00	388.00	5	5,134	0.10%
2022/11/18	27	392.67	25	392.64	387.00	2	5,114	0.04%
2022/11/17	58	386.61	58.1	390.23	392.50	-0.1	5,053	0.00%
2022/11/16	0	0.00	0.1	370.00	371.00	-0.1	4,898	0.00%
2022/11/15	10	354.50	12.4	362.08	370.50	-2.4	4,830	-0.05%
2022/11/14	6	346.00	7	351.57	353.00	-1	4,741	-0.02%
2022/11/11	26	346.60	25	346.10	341.00	1	4,703	0.02%
2022/11/10	1	326.50	3	329.17	330.00	-2	4,640	-0.04%
2022/11/09	11	326.95	20	327.50	327.50	-9	4,641	-0.19%
2022/11/08	20	326.00	11	320.50	320.50	9	4,736	0.19%
2022/11/07	16	323.63	16	322.53	322.50	0	4,727	0.00%
2022/11/04	10	313.50	14	317.93	322.50	-4	4,780	-0.08%
2022/11/03	1	301.00	3	307.67	310.50	-2	4,830	-0.04%
2022/11/02	1	306.00	0	306.50	307.00	1	4,823	0.02%
2022/11/01	1	302.52	0	0.00	302.00	1	4,853	0.02%
2022/10/31	5	300.70	8.1	300.88	300.50	-3.1	4,858	-0.06%
2022/10/28	17.2	284.89	14	286.64	284.00	3.2	4,819	0.07%
2022/10/27	6	292.83	6	297.00	299.00	0	4,754	0.00%
2022/10/26	7	288.29	6	290.83	288.00	1	4,755	0.02%
2022/10/25	3	292.83	1	292.00	292.00	2	4,730	0.04%
2022/10/24	0.4	298.87	6	299.92	297.00	-5.6	4,778	-0.12%
2022/10/21	13.2	297.03	11	293.73	292.00	2.2	4,874	0.05%
2022/10/20	6.1	301.06	13	304.46	301.00	-6.9	4,859	-0.14%
2022/10/19	7.2	313.10	6	315.58	311.00	1.2	4,832	0.02%
2022/10/18	8.3	318.43	3	320.50	316.00	5.3	4,816	0.11%
2022/10/17	8.1	311.66	11	316.18	316.50	-2.9	4,800	-0.06%
2022/10/14	14.1	337.21	2	337.50	328.50	12.1	4,769	0.25%
2022/10/13	4.2	341.61	2	335.50	324.50	2.2	4,763	0.05%
2022/10/12	2	340.75	2	342.50	343.00	0	4,748	0.00%
2022/10/11	1.2	344.78	4	345.13	343.00	-2.8	4,774	-0.06%
2022/10/07	0	0.00	1	373.00	363.00	-1	4,848	-0.02%
2022/10/06	1.1	355.18	1	366.00	369.50	0.1	4,826	0.00%
2022/10/04	4.5	344.67	6	348.33	352.50	-1.5	4,766	-0.03%
2022/10/03	1.1	336.52	0	0.00	334.00	1.1	4,749	0.02%
2022/09/30	6	326.75	7	335.36	345.50	-1	4,790	-0.02%
2022/09/29	1.1	359.18	3	354.33	347.00	-1.9	4,738	-0.04%
2022/09/28	11.1	368.70	1	382.00	360.00	10.1	4,660	0.22%
2022/09/27	1	399.00	2	400.00	399.50	-1	4,596	-0.02%
2022/09/26	3.1	406.61	2.4	402.17	399.00	0.7	4,564	0.01%
2022/09/23	1	425.50	1	427.50	425.50	0	4,521	0.00%
2022/09/21	0	0.00	2	422.75	425.00	-2	4,488	-0.04%
2022/09/20	5	417.70	6	421.25	418.00	-1	4,471	-0.02%
2022/09/19	3	421.17	0	0.00	414.50	3	4,464	0.07%
2022/09/16	1	425.00	1	431.50	425.00	0	4,449	0.00%
2022/09/15	1	429.00	1	431.50	429.00	0	4,463	0.00%
2022/09/14	1	422.00	2	424.75	425.00	-1	4,477	-0.02%
2022/09/13	3	438.83	3.3	433.56	430.50	-0.3	4,437	-0.01%
2022/09/12	4.1	443.99	2	446.50	439.00	2.1	4,397	0.05%
2022/09/08	11.3	448.00	5	441.60	439.00	6.3	4,366	0.14%
2022/09/07	0	0.00	1	444.00	451.50	-1	4,188	-0.02%
2022/09/06	5	448.90	5	451.22	442.00	0	4,099	0.00%
2022/09/05	1	432.00	1	435.00	440.00	0	3,934	0.00%
2022/09/02	0	0.00	14.2	453.44	451.00	-14.2	3,830	-0.37%
2022/09/01	5	448.20	5	446.80	440.50	0	3,708	0.00%
2022/08/31	14	439.14	4	441.78	449.00	10	3,572	0.28%
2022/08/30	1	436.00	4	433.25	434.50	-3	3,433	-0.09%
2022/08/26	2	418.75	1.1	423.69	426.50	1	3,317	0.03%
2022/08/24	4	406.75	4	405.00	403.00	0	3,243	0.00%
2022/08/23	0	408.00	0	0.00	407.50	0	3,270	0.00%
2022/08/19	2	417.75	2	415.50	415.50	0	3,282	0.00%
2022/08/18	1	416.00	1.3	414.07	422.00	-0.3	3,260	-0.01%
2022/08/17	13	412.23	17.2	414.33	414.50	-4.2	3,237	-0.13%
2022/08/16	16.2	415.50	10	410.50	408.50	6.2	3,186	0.20%
2022/08/15	19	427.42	17.5	428.53	423.00	1.5	3,131	0.05%
2022/08/12	5	422.90	3	423.67	420.00	2	3,020	0.07%
2022/08/11	21	424.14	40	425.68	427.00	-19	2,985	-0.64%
2022/08/10	14	400.46	23.2	409.46	414.00	-9.2	2,884	-0.32%
2022/08/09	5	390.40	4	392.63	391.00	1	2,791	0.04%
2022/08/08	16.1	396.40	15	392.23	391.00	1.1	2,779	0.04%
2022/08/05	7	384.00	11	396.23	397.00	-4	2,725	-0.15%
2022/08/04	2	372.76	1	382.00	373.50	1	2,684	0.04%
2022/08/03	15	386.63	7	378.29	378.00	8	2,660	0.30%
2022/08/02	10	384.75	16.4	384.89	385.50	-6.4	2,640	-0.24%
2022/08/01	15	393.87	17	393.98	391.00	-2	2,626	-0.08%
2022/07/29	20	397.23	18	395.92	394.50	2	2,625	0.08%
2022/07/28	16.6	387.39	27.6	384.50	389.50	-11.1	2,563	-0.43%
2022/07/27	3	402.50	3.7	404.25	402.00	-0.7	2,441	-0.03%
2022/07/26	10	412.45	3	407.00	406.50	7	2,408	0.29%
2022/07/25	7	420.93	4.5	420.92	418.00	2.6	2,403	0.11%
2022/07/22	27.2	428.21	1	415.00	412.50	26.2	2,385	1.10%
2022/07/21	14.4	425.43	18	427.42	434.50	-3.6	2,349	-0.15%
2022/07/20	17	435.56	5	438.50	429.00	12	2,299	0.52%
2022/07/19	1.1	436.62	2	439.50	439.00	-0.9	2,235	-0.04%
2022/07/18	4.1	447.49	1.2	444.80	450.50	2.9	2,207	0.13%
2022/07/15	13	434.78	17	434.18	446.00	-4	2,127	-0.19%
2022/07/14	13.1	413.31	32.4	414.09	420.00	-19.3	2,000	-0.96%
2022/07/13	15.4	411.02	12	413.63	407.00	3.4	1,953	0.18%
2022/07/12	16	396.31	15.1	395.37	403.00	1	1,911	0.05%
2022/07/11	2.1	395.23	2	398.75	402.00	0.1	1,893	0.00%
2022/07/08	42.8	409.89	30.7	413.39	408.00	12.1	1,853	0.66%
2022/07/07	2	400.00	23.4	384.09	400.00	-21.4	1,756	-1.22%
2022/07/06	23	370.93	26.2	374.06	370.00	-3.2	1,676	-0.19%
2022/07/05	15	361.83	41.2	365.32	368.00	-26.2	1,628	-1.61%
2022/07/04	11	342.95	6	343.00	345.00	5	1,595	0.31%
2022/07/01	18.5	358.78	9	348.17	342.50	9.5	1,590	0.60%
2022/06/30	9	358.33	8	360.81	366.50	1	1,566	0.06%
2022/06/29	3.1	355.89	7.6	361.51	363.00	-4.5	1,553	-0.29%
2022/06/28	7.1	349.85	6	348.50	348.50	1.1	1,542	0.07%
2022/06/27	9	362.39	4	366.99	362.50	5	1,559	0.32%
2022/06/24	5	351.53	7	351.07	350.50	-2	1,559	-0.13%
2022/06/23	5.1	346.46	3	346.00	346.00	2.1	1,553	0.14%
2022/06/22	12.1	363.29	3	363.17	356.50	9.1	1,513	0.60%
2022/06/21	5	387.50	11	394.91	396.00	-6	1,455	-0.41%
2022/06/20	17	387.00	10	387.50	378.00	7	1,456	0.48%
2022/06/17	16.2	393.62	10.1	395.59	391.00	6.1	1,446	0.42%
2022/06/16	7.2	413.64	4	417.00	401.50	3.2	1,430	0.22%
2022/06/15	4	407.63	12	413.08	406.50	-8	1,416	-0.56%
2022/06/14	6	405.33	12	404.54	404.50	-6	1,421	-0.42%
2022/06/10	8	412.19	1	419.50	417.50	7	1,415	0.49%
2022/06/09	12	415.33	0	0.00	415.50	12	1,409	0.85%
2022/06/08	10	421.29	1	419.50	415.00	9	1,403	0.64%
2022/06/06	0	0.00	8	431.68	422.00	-8	1,385	-0.58%
2022/06/02	1	411.02	1	415.00	415.50	0	1,364	0.00%
2022/06/01	2	413.25	2	411.50	413.00	0	1,382	0.00%
2022/05/31	6	402.83	3	405.00	415.50	3	1,361	0.22%
2022/05/30	24	391.63	27	393.89	399.50	-3	1,321	-0.23%
2022/05/27	1	382.00	35	381.41	382.50	-34	1,301	-2.61%
2022/05/26	13	371.31	0	0.00	369.50	13	1,288	1.01%
2022/05/25	3	366.00	11.1	367.02	370.50	-8.1	1,288	-0.63%
2022/05/24	7	361.36	7	355.00	355.00	0	1,293	0.00%
2022/05/23	7	365.57	1	365.00	362.50	6	1,299	0.46%
2022/05/20	5	363.60	10	362.75	360.50	-5	1,312	-0.38%
2022/05/18	3	354.85	3	355.50	356.50	0	1,296	0.00%
2022/05/17	3	341.50	7	347.29	352.50	-4	1,293	-0.31%
2022/05/16	3.1	337.51	0	0.00	335.50	3.1	1,286	0.24%
2022/05/12	8	361.69	7	352.07	351.00	1	1,279	0.08%
2022/05/11	4	353.87	4	352.63	352.00	0	1,272	0.00%
2022/05/10	7	342.79	8	346.69	353.00	-1	1,281	-0.08%
2022/05/09	1.1	348.12	1	344.50	345.50	0.1	1,268	0.01%
2022/05/06	13	366.78	12	364.96	364.00	1	1,246	0.08%
2022/05/05	3	383.33	2	388.00	384.00	1	1,236	0.08%
2022/05/03	6	383.50	6	381.50	383.50	0	1,292	0.00%
2022/04/29	9	387.94	5	385.00	379.00	4	1,324	0.30%
2022/04/28	9	386.22	5	389.90	384.00	4	1,326	0.30%
2022/04/27	22	392.27	2	385.50	393.50	20	1,333	1.50%
2022/04/26	0	0.00	4	390.38	393.50	-4	1,341	-0.30%
2022/04/25	6	382.69	0	0.00	384.00	6	1,386	0.44%
2022/04/22	2.1	400.02	0	0.00	401.00	2.1	1,405	0.15%
2022/04/21	1	414.01	1	417.00	417.50	0	1,460	0.00%
2022/04/20	5	416.80	3	420.17	417.00	2	1,490	0.13%
2022/04/19	0	420.00	2	420.50	419.50	-2	1,515	-0.13%
2022/04/18	2	414.00	2	415.75	413.50	0	1,544	0.00%
2022/04/15	6.1	431.74	1	419.00	418.00	5.1	1,573	0.32%
2022/04/13	0	443.00	0	0.00	444.00	0	1,774	0.00%
2022/04/12	0	447.00	0	0.00	439.50	0	1,889	0.00%
2022/04/11	2	441.25	2	441.00	444.00	0	1,947	0.00%
2022/04/06	1	440.50	1	443.00	450.00	0	1,978	0.00%
2022/03/31	1	451.01	0	0.00	455.50	1	1,978	0.05%
2022/03/30	1	444.99	2.1	453.32	461.50	-1.1	1,979	-0.06%
2022/03/29	0	424.00	0	0.00	430.50	0	1,956	0.00%
2022/03/28	0.1	423.11	0	0.00	424.50	0.1	1,994	0.01%
2022/03/25	0	442.25	0	0.00	438.00	0	2,054	0.00%
2022/03/24	1	435.52	1	436.50	447.50	0	2,061	0.00%
2022/03/23	1	440.50	8	438.50	443.50	-7	2,078	-0.34%
2022/03/22	7	431.07	0	0.00	432.50	7	2,080	0.34%
2022/03/21	1	440.00	5	439.90	438.50	-4	2,089	-0.19%
2022/03/18	3	431.00	1	431.50	432.00	2	2,117	0.09%
2022/03/17	0	0.00	0	428.00	435.50	0	2,147	0.00%
2022/03/16	2	410.75	2	412.50	413.00	0	2,158	0.00%
2022/03/15	1	407.63	0	0.00	406.50	1	2,229	0.05%
2022/03/14	0	428.00	0	0.00	422.50	0	2,280	0.00%
2022/03/11	1	424.61	0	0.00	425.00	1	2,311	0.05%
2022/03/10	0	0.00	1	435.99	439.00	-1	2,325	-0.04%
2022/03/09	1	421.49	0	0.00	421.50	1	2,370	0.04%
2022/03/08	1	416.08	0.2	432.36	416.00	0.8	2,454	0.03%
2022/03/07	1.1	426.08	2	433.00	431.00	-0.9	2,497	-0.04%
2022/03/04	2	448.50	0	0.00	442.50	2	2,601	0.08%
2022/03/03	1	455.00	1	465.00	455.00	0	2,700	0.00%
2022/03/02	1	454.50	0	0.00	459.00	1	2,770	0.04%
2022/03/01	0	0.00	1	466.00	461.00	-1	2,804	-0.04%
2022/02/25	0	446.00	4.1	449.93	455.00	-4.1	2,852	-0.14%
2022/02/24	2.1	444.74	0	0.00	438.50	2.1	2,928	0.07%
2022/02/23	2	455.00	2	456.25	458.00	0	3,056	0.00%
2022/02/22	6.1	465.97	0	0.00	460.50	6.1	3,168	0.19%
2022/02/21	0	475.50	0	0.00	477.00	0	3,262	0.00%
2022/02/18	0	0.00	1	480.00	481.00	-1	3,290	-0.03%
2022/02/17	1	487.00	0	0.00	481.00	1	3,332	0.03%
2022/02/15	1	485.00	4.1	484.32	486.50	-3.1	3,485	-0.09%
2022/02/14	5.2	478.11	1	475.00	476.00	4.2	3,492	0.12%
2022/02/11	1	493.50	2	487.75	494.00	-1	3,512	-0.03%
2022/02/10	3	486.00	1	489.50	484.00	2	3,520	0.06%
2022/02/08	1	480.00	3	483.17	485.00	-2	3,530	-0.06%
2022/02/07	5	470.80	10	472.50	475.00	-5	3,553	-0.14%
2022/01/26	9	472.00	5	475.40	470.00	4	3,567	0.11%
2022/01/25	5	480.59	3	477.33	473.50	2	3,635	0.06%
2022/01/24	6	465.92	14	472.04	488.50	-8	3,613	-0.22%
2022/01/21	6	475.49	1	473.50	467.00	5	3,609	0.14%
2022/01/20	5	482.41	4	483.75	484.50	1	3,627	0.03%
2022/01/19	2.1	485.10	4	488.75	487.00	-2	3,697	-0.05%
2022/01/18	4	489.50	3	497.00	487.00	1	3,766	0.03%
2022/01/17	3	494.67	4	493.50	496.00	-1	3,733	-0.03%
2022/01/14	9.1	500.02	5	499.50	500.00	4.1	3,714	0.11%
2022/01/13	6	531.33	5	537.60	528.00	1	3,668	0.03%
2022/01/12	5	544.20	4	538.00	540.00	1	3,662	0.03%
2022/01/11	3	549.00	14	545.29	549.00	-11	3,663	-0.30%
2022/01/10	1	558.00	8	547.50	560.00	-7	3,648	-0.19%
2022/01/07	45	570.34	26	553.73	542.00	19	3,628	0.52%
2022/01/06	20	575.75	32	574.44	584.00	-12	3,520	-0.34%
2022/01/05	54	566.19	43.6	571.30	572.00	10.4	3,458	0.30%
2022/01/04	3	552.67	3	556.67	559.00	0	3,404	0.00%
2022/01/03	2	546.00	12	542.25	548.00	-10	3,414	-0.29%
2021/12/30	0	0.00	2	527.00	529.00	-2	3,407	-0.06%
2021/12/29	9.1	529.55	2.1	533.83	524.00	7	3,440	0.20%
2021/12/28	3	540.33	0	0.00	538.00	3	3,458	0.09%
2021/12/27	3	544.00	3	543.00	539.00	0	3,509	0.00%
2021/12/24	2	547.00	5	550.80	545.00	-3	3,558	-0.08%
2021/12/23	4	548.00	6	545.33	544.00	-2	3,564	-0.06%
2021/12/22	16	550.44	5	554.00	544.00	11	3,621	0.30%
2021/12/21	7	538.86	21.2	546.34	556.00	-14.2	3,610	-0.39%
2021/12/20	5	531.60	7	536.14	531.00	-2	3,553	-0.06%
2021/12/17	7	530.57	6	534.17	529.00	1	3,565	0.03%
2021/12/16	4	542.25	2	545.00	537.00	2	3,563	0.06%
2021/12/15	2	535.00	3	535.68	536.00	-1	3,596	-0.03%
2021/12/14	2	539.50	1	535.00	532.00	1	3,609	0.03%
2021/12/13	2	550.50	2	555.50	551.00	0	3,634	0.00%
2021/12/10	3	545.67	2	549.00	545.00	1	3,659	0.03%
2021/12/09	4.1	550.85	6.2	553.41	557.00	-2.1	3,635	-0.06%
2021/12/08	0	0.00	2.3	529.91	539.00	-2.3	3,561	-0.06%
2021/12/07	4	518.25	9.1	520.21	520.00	-5.1	3,513	-0.15%
2021/12/06	5	509.41	4.1	507.49	511.00	0.9	3,505	0.03%
2021/12/03	10.4	517.99	8.9	520.78	512.00	1.5	3,538	0.04%
2021/12/02	22	531.59	3	518.67	517.00	19	3,544	0.54%
2021/12/01	7.1	551.97	9	554.78	557.00	-2	3,534	-0.06%
2021/11/30	3	552.00	4.1	555.16	548.00	-1.1	3,521	-0.03%
2021/11/29	5	515.00	37.3	523.03	536.00	-32.3	3,468	-0.93%
2021/11/26	16	508.56	3	506.67	501.00	13	3,450	0.38%
2021/11/25	1	523.00	4	525.25	520.00	-3	3,382	-0.09%
2021/11/24	3	520.32	4	518.25	518.00	-1	3,344	-0.03%
2021/11/23	7	518.98	3	526.00	514.00	4	3,305	0.12%
2021/11/22	6.1	523.83	9	517.22	530.00	-3	3,247	-0.09%
2021/11/19	3.1	487.25	2	494.50	495.00	1.1	3,109	0.04%
2021/11/18	2	487.25	11.4	486.07	490.00	-9.4	3,002	-0.31%
2021/11/17	2	464.75	2	458.75	464.00	0	2,894	0.00%
2021/11/16	3	463.00	4	462.50	466.00	-1	2,881	-0.03%
2021/11/15	5	457.80	4.1	460.94	455.50	1	2,862	0.03%
2021/11/12	5	447.40	15.1	441.49	448.00	-10.1	2,833	-0.36%
2021/11/11	5	420.40	0	0.00	418.50	5	2,747	0.18%
2021/11/10	2	428.75	7.1	427.81	429.50	-5.1	2,767	-0.18%
2021/11/09	5	419.30	4	424.00	420.50	1	2,768	0.04%
2021/11/08	6	420.01	6	423.67	419.00	0	2,850	0.00%
2021/11/05	2	415.00	9	421.94	421.50	-7	2,861	-0.24%
2021/11/04	10.1	419.46	2	424.00	416.50	8.1	2,873	0.28%
2021/11/03	6	428.01	1	431.50	426.00	5	2,861	0.18%
2021/11/02	6	454.44	5.1	463.11	434.00	0.9	2,841	0.03%
2021/11/01	1	431.50	4	440.63	444.50	-3	2,769	-0.11%
2021/10/29	1	437.50	2	436.26	427.50	-1	2,741	-0.04%
2021/10/28	11	431.95	2	437.25	427.00	9	2,712	0.33%
2021/10/27	2.1	430.76	12	435.92	440.00	-9.9	2,667	-0.37%
2021/10/26	14	402.71	34	410.16	420.00	-20	2,587	-0.77%
2021/10/25	15	389.70	16	393.09	393.00	-1	2,500	-0.04%
2021/10/22	9	389.56	1	387.50	388.00	8	2,517	0.32%
2021/10/21	5	394.50	9	398.67	391.00	-4	2,518	-0.16%
2021/10/20	11	392.09	1	391.50	391.50	10	2,501	0.40%
2021/10/19	3	396.33	22	393.16	399.00	-19	2,515	-0.76%
2021/10/18	6	383.25	1	386.50	381.50	5	2,508	0.20%
2021/10/15	10	387.30	7	390.14	384.00	3	2,513	0.12%
2021/10/14	6	382.91	7	385.57	384.50	-1	2,529	-0.04%
2021/10/13	23	383.02	15	383.73	380.50	8	2,536	0.32%
2021/10/12	12.1	374.97	14	386.79	392.00	-1.9	2,520	-0.08%
2021/10/08	7.2	395.97	0	0.00	386.00	7.2	2,490	0.29%
2021/10/07	6.1	407.29	7	405.36	413.00	-0.9	2,439	-0.04%
2021/10/06	7	395.07	6	395.92	398.00	1	2,436	0.04%
2021/10/05	6	376.75	8	383.19	389.00	-2	2,429	-0.08%
2021/10/04	4	389.63	3	389.50	383.00	1	2,471	0.04%
2021/10/01	10	398.06	5	393.60	387.50	5	2,506	0.20%
2021/09/30	1	411.93	5	411.00	412.00	-4	2,476	-0.16%
2021/09/29	7	408.44	6	407.25	404.50	1	2,493	0.04%
2021/09/28	21.1	441.92	12	431.71	431.00	9.1	2,523	0.36%
2021/09/27	7	454.50	4	459.50	454.00	3	2,539	0.12%
2021/09/24	7	452.79	7	457.50	454.00	0	2,564	0.00%
2021/09/23	7.1	449.37	4	455.25	446.50	3.1	2,583	0.12%
2021/09/22	7.1	448.38	3	452.00	452.50	4.1	2,616	0.16%
2021/09/17	0	0.00	6	454.17	464.50	-6	2,630	-0.23%
2021/09/16	5	458.02	2	460.02	450.00	3	2,773	0.11%
2021/09/15	13	466.27	8	460.00	460.00	5	2,780	0.18%
2021/09/14	5	494.00	1	502.00	490.00	4	2,754	0.15%
2021/09/13	4	504.25	2	509.50	500.00	2	2,774	0.07%
2021/09/10	0	0.00	11	499.55	504.00	-11	2,808	-0.39%
2021/09/09	1	501.00	6	499.50	496.50	-5	2,819	-0.18%
2021/09/08	17	514.93	1	500.00	498.50	16	2,832	0.57%
2021/09/07	21	526.67	10	523.80	523.00	11	2,797	0.39%
2021/09/06	6	535.67	5	540.62	524.00	1	2,768	0.04%
2021/09/03	5	528.20	5	532.00	526.00	0	2,718	0.00%
2021/09/02	1	518.98	3	526.00	516.00	-2	2,713	-0.07%
2021/09/01	5	512.00	12	506.17	518.00	-7	2,674	-0.26%
2021/08/31	0	0.00	1	478.00	483.50	-1	2,670	-0.04%
2021/08/30	1.1	472.86	0	0.00	476.00	1.1	2,700	0.04%
2021/08/27	5	475.40	7	479.29	476.00	-2	2,725	-0.07%
2021/08/26	6	472.93	0	0.00	468.50	6	2,755	0.22%
2021/08/25	6	488.16	1	490.50	492.00	5	2,777	0.18%
2021/08/24	3	487.67	8	491.50	487.00	-5	2,862	-0.17%
2021/08/23	1	475.50	9	477.39	482.50	-8	2,880	-0.28%
2021/08/20	5	461.70	6	462.83	467.00	-1	2,895	-0.03%
2021/08/19	10	469.01	11	473.68	455.00	-1	2,896	-0.03%
2021/08/18	18	482.75	13	483.35	486.00	5	2,922	0.17%
2021/08/17	5	486.19	2	490.50	471.00	3	2,958	0.10%
2021/08/16	8	486.28	1	508.00	481.00	7	3,019	0.23%
2021/08/13	1	501.99	0	0.00	504.00	1	3,009	0.03%
2021/08/12	3	459.84	14	456.86	511.00	-11	3,027	-0.36%
2021/08/11	6	503.33	5	500.90	493.00	1	2,977	0.03%
2021/08/10	10	513.20	6	506.67	503.00	4	3,012	0.13%
2021/08/09	19	524.63	12	525.75	523.00	7	3,046	0.23%
2021/08/06	1	516.03	2	518.50	523.00	-1	3,104	-0.03%
2021/08/05	3	519.34	0	0.00	517.00	3	3,155	0.10%
2021/08/04	2	523.00	2	528.50	526.00	0	3,227	0.00%
2021/08/03	4	524.00	3	529.67	525.00	1	3,289	0.03%
2021/08/02	2	520.01	3	521.00	526.00	-1	3,315	-0.03%
2021/07/30	4	523.00	2	529.50	519.00	2	3,344	0.06%
2021/07/29	0	0.00	58	521.03	527.00	-58	3,387	-1.71%
2021/07/28	4	532.25	1	550.00	528.00	3	3,444	0.09%
2021/07/27	45	568.47	1	571.00	553.00	44	3,497	1.26%
2021/07/26	16	568.75	7	567.57	564.00	9	3,555	0.25%
2021/07/23	8	571.25	9	567.56	561.00	-1	3,647	-0.03%
2021/07/22	5	557.60	2	554.50	562.00	3	3,753	0.08%
2021/07/21	1	544.04	0	0.00	542.00	1	3,788	0.03%
2021/07/20	2	548.56	3	545.01	543.00	-1	3,916	-0.03%
2021/07/19	4	568.75	0	0.00	568.00	4	3,916	0.10%
2021/07/16	0	0.00	4	572.75	578.00	-4	3,927	-0.10%
2021/07/15	10	568.80	3	573.33	567.00	7	3,947	0.18%
2021/07/14	4	562.02	4	570.25	563.00	0	3,947	0.00%
2021/07/13	0	573.00	5	569.00	564.00	-5	3,982	-0.13%
2021/07/12	4	570.03	5	576.60	568.00	-1	4,169	-0.02%
2021/07/09	10	583.22	1	575.00	570.00	9	4,325	0.21%
2021/07/08	3	611.27	4	613.50	600.00	-1	4,275	-0.02%
2021/07/07	3	592.02	5	598.60	598.00	-2	4,193	-0.05%
2021/07/06	5	592.40	1	590.00	590.00	4	4,171	0.10%
2021/07/05	3	588.33	3.1	597.07	598.00	-0.1	4,158	0.00%
2021/07/02	1	581.00	12	573.92	583.00	-11	4,079	-0.27%
2021/07/01	6	558.00	4	555.50	550.00	2	4,034	0.05%
2021/06/30	11	565.28	8.1	566.77	564.00	3	4,017	0.07%
2021/06/29	8.1	587.25	5	589.16	572.00	3	3,991	0.08%
2021/06/28	4	577.28	4	583.50	582.00	0	3,963	0.00%
2021/06/25	4	588.82	10	586.70	588.00	-6	3,942	-0.15%
2021/06/24	3	545.67	2	547.00	546.00	1	3,807	0.03%
2021/06/23	1	527.84	7	523.29	528.00	-6	3,744	-0.16%
2021/06/22	8	520.13	1.1	533.42	512.00	6.9	3,715	0.19%
2021/06/21	4	513.00	6	522.33	522.00	-2	3,696	-0.05%
2021/06/18	2	522.00	0	0.00	520.00	2	3,660	0.05%
2021/06/17	1	524.00	11	522.91	527.00	-10	3,644	-0.27%
2021/06/16	5.1	511.15	1	509.94	506.00	4	3,617	0.11%
2021/06/15	5	518.60	6	524.17	521.00	-1	3,607	-0.03%
2021/06/11	6	514.67	1	518.00	514.00	5	3,603	0.14%
2021/06/10	3	513.67	16.1	515.17	520.00	-13.1	3,583	-0.36%
2021/06/09	15	510.46	8	511.63	505.00	7	3,547	0.20%
2021/06/08	12	512.75	6.1	517.11	513.00	6	3,537	0.17%
2021/06/07	4	488.25	9	495.50	497.00	-5	3,468	-0.14%
2021/06/04	1	481.57	4	491.38	492.50	-3	3,465	-0.09%
2021/06/03	6	491.18	2	494.00	488.50	4	3,490	0.12%
2021/06/02	10.1	490.75	9.2	495.82	493.00	0.9	3,465	0.03%
2021/06/01	12	484.88	14	486.79	486.00	-2	3,435	-0.06%
2021/05/31	3	455.33	7	462.86	467.00	-4	3,376	-0.12%
2021/05/28	6	461.83	3	467.67	458.00	3	3,384	0.09%
2021/05/27	4	461.00	1	467.00	460.50	3	3,390	0.09%
2021/05/26	11	455.45	13	460.31	465.50	-2	3,402	-0.06%
2021/05/25	10	455.65	14	459.68	455.00	-4	3,388	-0.12%
2021/05/24	15	435.47	14	438.89	442.50	1	3,371	0.03%
2021/05/21	2	417.75	2	415.25	413.50	0	3,308	0.00%
2021/05/20	12	403.88	14	408.82	403.50	-2	3,343	-0.06%
2021/05/19	3	395.61	3	397.17	398.00	0	3,409	0.00%
2021/05/18	8.1	393.02	9	393.17	397.50	-0.9	3,424	-0.03%
2021/05/17	5	385.77	6	369.00	369.00	-1	3,416	-0.03%
2021/05/14	0.1	411.67	5	418.80	409.50	-4.9	3,420	-0.14%
2021/05/13	1	416.35	5	407.90	423.00	-4	3,401	-0.12%
2021/05/12	15	431.43	20	424.45	410.00	-5	3,509	-0.14%
2021/05/11	9.1	453.85	8	456.88	441.50	1.1	3,460	0.03%
2021/05/10	3.1	482.15	2.2	479.68	480.00	0.9	3,436	0.02%
2021/05/07	7	486.43	11	488.68	494.00	-4	3,442	-0.12%
2021/05/06	2.1	471.96	1	472.00	474.50	1.1	3,464	0.03%
2021/05/05	4.2	492.39	8	487.19	477.00	-3.9	3,451	-0.11%
2021/05/04	11	507.64	8.2	512.29	497.00	2.9	3,442	0.08%
2021/05/03	20	525.30	9	525.89	510.00	11	3,473	0.32%
2021/04/29	13	553.47	3	564.26	550.00	10	3,543	0.28%
2021/04/28	9	548.37	13.1	547.00	551.00	-4.1	3,500	-0.12%
2021/04/27	5	528.00	4.2	532.10	529.00	0.8	3,428	0.02%
2021/04/26	4	528.75	9	532.00	533.00	-5	3,445	-0.15%
2021/04/23	0	486.50	3	488.67	503.00	-3	3,376	-0.09%
2021/04/22	4	492.52	4	489.75	483.00	0	3,441	0.00%
2021/04/21	3.1	502.51	3	503.83	490.00	0.1	3,461	0.00%
2021/04/20	2.1	516.98	1	525.00	511.00	1.1	3,465	0.03%
2021/04/19	2	530.50	1	532.00	515.00	1	3,530	0.03%
2021/04/16	3.1	535.39	5	534.00	520.00	-1.9	3,617	-0.05%
2021/04/15	1	515.00	16	507.23	525.00	-15	3,527	-0.43%
2021/04/14	5	479.20	2	483.25	477.50	3	3,408	0.09%
2021/04/09	1	479.50	0	0.00	479.50	1	3,529	0.03%
2021/04/08	0	478.00	0	0.00	478.50	0	3,553	0.00%
2021/04/07	3	469.36	2	470.00	470.00	1	3,550	0.03%
2021/04/06	0	477.40	1	476.00	473.00	-1	3,566	-0.03%
2021/04/01	2	480.51	0	0.00	480.00	2	3,569	0.06%
2021/03/31	2	490.24	1	494.00	484.00	1	3,573	0.03%
2021/03/30	2	484.75	3	491.50	489.00	-1	3,573	-0.03%
2021/03/29	0	0.00	2	482.00	481.00	-2	3,566	-0.06%
2021/03/26	1	466.50	0	0.00	467.50	1	3,575	0.03%
2021/03/25	0	468.50	0	0.00	467.00	0	3,613	0.00%
2021/03/24	0	465.00	1	458.50	470.50	-1	3,682	-0.03%
2021/03/23	1	462.09	0	0.00	463.00	1	3,712	0.03%
2021/03/22	1.1	467.26	3	467.50	468.50	-1.9	3,760	-0.05%
2021/03/19	0	0.00	1	475.00	474.00	-1	3,829	-0.03%
2021/03/18	1	481.54	0	0.00	479.00	1	3,852	0.03%
2021/03/17	0	482.25	0	0.00	480.50	0	3,930	0.00%
2021/03/15	0.1	481.20	0	0.00	479.00	0.1	3,963	0.00%
2021/03/12	1	485.51	0	0.00	483.00	1	4,019	0.03%
2021/03/11	1	486.02	1	490.00	487.50	0	4,077	0.00%
2021/03/10	2.1	490.12	2	486.25	485.00	0.1	4,117	0.00%
2021/03/09	1	492.00	2	490.50	491.50	-1	4,166	-0.02%
2021/03/08	0.1	487.90	0	0.00	480.50	0.1	4,184	0.00%
2021/03/05	2	485.50	1	487.00	483.00	1	4,272	0.02%
2021/03/04	8.2	488.12	2	486.25	487.50	6.2	4,400	0.14%
2021/03/03	1	481.53	7	495.79	498.50	-6	4,661	-0.13%
2021/03/02	2	482.67	0	494.00	483.00	2	4,671	0.04%
2021/02/26	2.3	499.18	1	494.23	494.00	1.3	4,696	0.03%
2021/02/25	5.1	496.66	5	501.00	506.00	0.1	4,756	0.00%
2021/02/24	5.5	511.38	1	517.00	496.00	4.5	4,786	0.09%
2021/02/23	0	510.00	0	0.00	512.00	0	4,781	0.00%
2021/02/22	8	519.38	5.2	522.24	514.00	2.9	4,818	0.06%
2021/02/19	3	513.03	7	516.43	510.00	-4	4,871	-0.08%
2021/02/18	9.1	493.34	9	493.67	496.50	0.1	4,805	0.00%
2021/02/17	5	481.99	0	0.00	482.00	5	4,817	0.10%
2021/02/05	4	489.85	2	486.00	477.00	2	4,874	0.04%
2021/02/04	4	505.00	5	503.00	497.50	-1	4,900	-0.02%
2021/02/03	4	505.26	7.2	513.20	503.00	-3.2	4,883	-0.07%
2021/02/02	0	0.00	13	491.54	491.00	-13	4,799	-0.27%
2021/02/01	1	491.50	1	487.00	491.50	0	4,868	0.00%
2021/01/29	0	481.50	0	0.00	482.00	0	4,875	0.00%
2021/01/28	7	481.51	8	486.75	487.00	-1	4,882	-0.02%
2021/01/27	6.7	483.94	6	486.67	484.50	0.7	4,888	0.01%
2021/01/26	11.3	486.87	13	492.08	482.00	-1.8	4,894	-0.04%
2021/01/25	17	496.77	12	494.58	490.00	5	4,905	0.10%
2021/01/22	17.1	488.44	16.1	477.72	493.00	1.1	4,857	0.02%
2021/01/20	3	453.52	1	459.50	452.00	2	4,759	0.04%
2021/01/19	9	472.78	1	469.50	471.00	8	4,749	0.17%
2021/01/18	0	456.50	0	0.00	462.00	0	4,773	0.00%
2021/01/15	5	478.57	3	476.83	468.00	2	4,790	0.04%
2021/01/14	2.1	501.42	2	503.50	492.00	0.1	4,791	0.00%
2021/01/13	4	500.00	5	499.10	502.00	-1	4,790	-0.02%
2021/01/12	2	494.75	1	489.00	489.00	1	4,789	0.02%
2021/01/11	3.1	504.19	1.1	501.54	490.00	2	4,786	0.04%
2021/01/08	2.2	520.71	14.6	520.21	518.00	-12.4	4,753	-0.26%
2021/01/07	6.1	539.15	6	539.17	539.00	0.1	4,672	0.00%
2021/01/06	4.4	559.75	14	554.86	550.00	-9.7	4,659	-0.21%
2021/01/04	1.1	575.00	4	570.75	571.00	-3	4,791	-0.06%
2020/12/31	6	570.17	3	576.67	567.00	3	4,877	0.06%
2020/12/30	3	565.00	2	562.50	568.00	1	4,875	0.02%
2020/12/29	0.1	566.50	0	0.00	562.00	0.1	4,904	0.00%
2020/12/28	1	568.00	1	569.00	571.00	0	4,930	0.00%
2020/12/25	1.1	564.00	1	563.00	569.00	0.1	4,955	0.00%
2020/12/24	2	570.50	2	569.00	564.00	0	4,982	0.00%
2020/12/23	1	570.00	0	0.00	568.00	1	5,008	0.02%
2020/12/22	2.1	579.48	0	0.00	566.00	2.1	5,091	0.04%
2020/12/21	1	585.00	0	0.00	582.00	1	5,123	0.02%
2020/12/18	4	576.75	5	572.60	579.00	-1	5,128	-0.02%
2020/12/17	3	562.33	9	562.78	562.00	-6	5,119	-0.12%
2020/12/16	9.2	573.80	2	573.50	567.00	7.2	5,197	0.14%
2020/12/15	6.2	568.94	5	561.65	560.00	1.2	5,206	0.02%
2020/12/14	3	589.33	3	592.00	584.00	0	5,224	0.00%
2020/12/11	10	593.90	2	598.50	590.00	8	5,305	0.15%
2020/12/10	2	614.50	2	612.00	611.00	0	5,279	0.00%
2020/12/09	3	619.01	16	623.00	622.00	-13	5,346	-0.24%
2020/12/08	6	625.00	3	625.33	618.00	3	5,412	0.06%
2020/12/07	12	620.08	17	620.35	613.00	-5	5,427	-0.09%
2020/12/04	7	641.00	3	645.67	637.00	4	5,424	0.07%
2020/12/03	4	645.50	1	633.00	637.00	3	5,489	0.05%
2020/12/02	4.5	638.31	4.3	640.94	633.00	0.2	5,511	0.00%
2020/12/01	8	641.75	15	637.73	641.00	-7	5,553	-0.13%
2020/11/30	2	641.50	3	651.00	636.00	-1	5,534	-0.02%
2020/11/27	4	659.00	13.2	649.99	663.00	-9.2	5,516	-0.17%
2020/11/26	15	605.27	12	606.92	615.00	3	5,365	0.06%
2020/11/25	6	601.00	3	599.67	595.00	3	5,445	0.06%
2020/11/24	7.1	603.86	4	606.25	601.00	3.1	5,497	0.06%
2020/11/23	3	600.00	4	600.98	592.00	-1	5,478	-0.02%
2020/11/20	3	598.33	0	0.00	593.00	3	5,466	0.06%
2020/11/19	2	605.00	1	608.00	603.00	1	5,497	0.02%
2020/11/18	1	602.01	12	598.67	609.00	-11	5,527	-0.20%
2020/11/17	4	596.00	3	596.67	590.00	1	5,517	0.02%
2020/11/16	8	596.63	7	594.43	589.00	1	5,637	0.02%
2020/11/13	11	592.36	8	591.25	591.00	3	5,691	0.05%
2020/11/12	1	588.00	16	571.00	583.00	-15	5,756	-0.26%
2020/11/10	11.3	580.34	3	578.00	579.00	8.3	5,836	0.14%
2020/11/09	9	595.44	10.1	588.42	598.00	-1.1	5,814	-0.02%
2020/11/06	2	573.50	2	569.00	569.00	0	5,792	0.00%
2020/11/05	18	579.72	4	579.50	576.00	14	5,819	0.24%
2020/11/04	4	568.50	5	573.00	577.00	-1	5,941	-0.02%
2020/11/03	4	558.75	5	561.20	565.00	-1	6,090	-0.02%
2020/10/30	2	564.57	12	569.75	561.00	-10	6,202	-0.16%
2020/10/29	2	576.00	9	579.33	581.00	-7	6,258	-0.11%
2020/10/28	2	588.50	3	585.67	586.00	-1	6,293	-0.02%
2020/10/27	2.1	586.51	0	0.00	594.00	2.1	6,374	0.03%
2020/10/26	14	591.79	8	590.50	585.00	6	6,457	0.09%
2020/10/23	3	583.00	3	580.67	587.00	0	6,507	0.00%
2020/10/22	4	562.25	3	565.00	575.00	1	6,670	0.01%
2020/10/21	3	554.33	2	557.00	555.00	1	6,800	0.01%
2020/10/20	2	544.00	3	545.33	550.00	-1	6,999	-0.01%
2020/10/19	5	545.40	5	548.00	551.00	0	7,198	0.00%
2020/10/16	2	540.00	0	0.00	535.00	2	7,283	0.03%
2020/10/15	0.1	572.00	1	567.00	567.00	-1	7,279	-0.01%
2020/10/14	2.1	573.98	4	571.50	568.00	-2	7,306	-0.03%
2020/10/13	6.1	571.51	1	562.00	569.00	5.1	7,319	0.07%
2020/10/12	8	576.88	2	581.50	569.00	6	7,342	0.08%
2020/10/08	9	614.44	4	612.25	606.00	5	7,296	0.07%
2020/10/07	3	586.00	27	592.89	599.00	-24	7,291	-0.33%
2020/10/06	4	592.00	6	594.33	590.00	-2	7,370	-0.03%
2020/10/05	5	588.80	4	590.50	586.00	1	7,537	0.01%
2020/09/30	2.1	581.17	2	584.50	586.00	0.1	7,649	0.00%
2020/09/29	6	588.50	22	585.55	586.00	-16	7,868	-0.20%
2020/09/28	4	581.00	4	585.50	581.00	0	7,979	0.00%
2020/09/25	12	584.67	18	577.50	579.00	-6	8,058	-0.07%
2020/09/24	18	597.58	15	595.13	584.00	3	8,127	0.04%
2020/09/23	6	613.67	4	614.00	610.00	2	8,220	0.02%
2020/09/22	13	610.38	2	611.00	611.00	11	8,420	0.13%
2020/09/21	6	617.50	6	624.17	615.00	0	8,551	0.00%
2020/09/18	2	605.00	2	607.00	608.00	0	8,617	0.00%
2020/09/17	8	610.00	6	601.50	598.00	2	8,841	0.02%
2020/09/16	13	610.38	7	610.14	613.00	6	8,885	0.07%
2020/09/15	3	593.67	11	592.27	591.00	-8	8,933	-0.09%
2020/09/14	11	591.64	1	591.00	597.00	10	9,134	0.11%
2020/09/11	10	572.40	4	574.25	585.00	6	9,156	0.07%
2020/09/10	6	575.67	4	574.50	566.00	2	9,256	0.02%
2020/09/09	8	569.38	2	572.50	576.00	6	9,527	0.06%
2020/09/08	3	587.67	4	585.25	581.00	-1	9,557	-0.01%
2020/09/07	4	584.75	3	573.00	571.00	1	9,562	0.01%
2020/09/04	3	590.33	2	590.00	592.00	1	9,598	0.01%
2020/09/03	4	616.00	4	617.25	609.00	0	9,594	0.00%
2020/09/02	14	617.36	7	618.86	620.00	7	9,637	0.07%
2020/09/01	4	575.75	2	588.50	598.00	2	9,674	0.02%
2020/08/31	5	590.60	5	587.80	572.00	0	9,660	0.00%
2020/08/28	14	618.93	9	613.00	601.00	5	9,672	0.05%
2020/08/27	2	633.50	3	636.00	634.00	-1	9,861	-0.01%
2020/08/26	10	628.00	1	631.00	626.00	9	10,059	0.09%
2020/08/25	2	627.50	1	631.00	634.00	1	10,124	0.01%
2020/08/24	1	623.00	2	622.00	629.00	-1	10,108	-0.01%
2020/08/21	8	612.50	13	610.69	613.00	-5	10,137	-0.05%
2020/08/20	10	610.00	4	594.25	593.00	6	10,083	0.06%
2020/08/19	4	632.00	4	633.75	640.00	0	9,977	0.00%
2020/08/18	13	626.37	11	637.09	617.00	2	9,929	0.02%
2020/08/17	3	667.00	3	667.67	665.00	0	9,841	0.00%
2020/08/14	7	669.71	8	670.50	677.00	-1	9,837	-0.01%
2020/08/13	3	656.00	4	658.00	650.00	-1	9,788	-0.01%
2020/08/12	7	657.29	10	654.20	656.00	-3	9,829	-0.03%
2020/08/11	3	661.67	3	661.00	652.00	0	9,880	0.00%
2020/08/10	6	667.00	5	675.20	662.00	1	9,942	0.01%
2020/08/07	11	658.82	3	657.33	661.00	8	9,921	0.08%
2020/08/06	11	685.82	16	688.88	682.00	-5	9,839	-0.05%
2020/08/05	10	693.60	3	695.33	686.00	7	9,838	0.07%
2020/08/04	11	682.55	10	686.30	693.00	1	9,891	0.01%
2020/08/03	2	671.00	3	673.33	667.00	-1	9,925	-0.01%
2020/07/31	9	672.89	5	673.80	678.00	4	9,994	0.04%
2020/07/30	6	669.67	3	667.33	668.00	3	9,963	0.03%
2020/07/29	8	668.88	4	669.25	679.00	4	9,928	0.04%
2020/07/28	12	686.00	9	688.44	667.00	3	9,888	0.03%
2020/07/27	9	660.67	10	655.60	669.00	-1	9,824	-0.01%
2020/07/24	13.1	648.87	27	671.00	630.00	-14	9,696	-0.14%
2020/07/23	10.1	698.25	24	711.38	679.00	-13.9	9,550	-0.15%
2020/07/22	40	766.38	13	741.38	715.00	27	9,418	0.29%
2020/07/21	12	780.42	8	774.13	779.00	4	9,337	0.04%
2020/07/20	1	745.00	1	735.00	740.00	0	9,347	0.00%
2020/07/17	3	741.67	4	748.25	725.00	-1	9,421	-0.01%
2020/07/16	3	757.00	2	760.00	760.00	1	9,509	0.01%
2020/07/15	8	790.21	10	784.10	756.00	-2	9,495	-0.02%
2020/07/14	6	784.50	2	787.50	781.00	4	9,549	0.04%
2020/07/13	14	792.50	13	786.92	777.00	1	9,517	0.01%
2020/07/10	9	784.00	27.2	780.93	773.00	-18.2	9,473	-0.19%
2020/07/09	4	821.50	2	827.00	818.00	2	9,323	0.02%
2020/07/08	7	803.71	12.2	789.52	804.00	-5.2	9,208	-0.06%
2020/07/07	1.3	764.85	2	769.50	761.00	-0.7	9,005	-0.01%
2020/07/06	6	762.00	12.1	754.13	760.00	-6.1	9,093	-0.07%
2020/07/03	8	755.75	6	750.00	741.00	2	9,133	0.02%
2020/07/02	17	752.29	9.2	754.30	753.00	7.8	9,191	0.08%
2020/07/01	12	717.42	9	730.89	733.00	3	9,239	0.03%
2020/06/30	10.5	690.19	12	701.08	700.00	-1.5	9,140	-0.02%
2020/06/29	6	671.67	8	675.00	677.00	-2	9,160	-0.02%
2020/06/24	7	675.14	10	677.90	690.00	-3	9,175	-0.03%
2020/06/23	4	633.25	4	643.00	639.00	0	9,166	0.00%
2020/06/22	5	637.60	14	642.57	630.00	-9	9,280	-0.10%
2020/06/19	24	646.58	10	641.20	627.00	14	9,347	0.15%
2020/06/18	5	617.20	7	616.00	620.00	-2	9,180	-0.02%
2020/06/17	18	617.00	0	0.00	612.00	18	9,294	0.19%
2020/06/16	10	610.40	34	607.24	627.00	-24	9,253	-0.26%
2020/06/15	15	582.20	4	582.00	570.00	11	9,157	0.12%
2020/06/12	6	564.00	17	563.41	583.00	-11	9,291	-0.12%
2020/06/11	14	584.00	16	579.00	572.00	-2	9,417	-0.02%
2020/06/10	14	581.14	5	583.00	590.00	9	9,442	0.10%
2020/06/09	10	582.20	41	582.66	575.00	-31	9,519	-0.33%
2020/06/08	14	579.29	8.1	580.35	578.00	5.9	9,576	0.06%
2020/06/05	15	566.40	3	569.67	569.00	12	9,508	0.13%
2020/06/04	18	560.83	14	564.79	561.00	4	9,544	0.04%
2020/06/03	35.5	570.06	14	571.36	566.00	21.5	9,544	0.23%
2020/06/02	12	522.17	16.6	528.54	553.00	-4.6	9,336	-0.05%
2020/06/01	5	492.50	4	495.63	503.00	1	9,186	0.01%
2020/05/29	5	478.90	5	478.90	482.50	0	9,197	0.00%
2020/05/28	5	487.90	4	488.75	481.00	1	9,267	0.01%
2020/05/27	2	477.50	2	474.00	477.00	0	9,336	0.00%
2020/05/26	4.2	484.00	6	483.42	477.50	-1.8	9,446	-0.02%
2020/05/25	2.1	469.63	8	468.69	479.00	-5.9	9,547	-0.06%
2020/05/22	6	473.58	4	475.00	475.00	2	9,620	0.02%
2020/05/21	2	496.00	1	497.50	486.50	1	9,608	0.01%
2020/05/20	4	484.13	5	484.70	490.00	-1	9,650	-0.01%
2020/05/19	4	475.88	6	477.58	475.50	-2	9,728	-0.02%
2020/05/18	9	481.22	6	487.08	464.50	3	9,709	0.03%
2020/05/15	12	501.42	5	499.00	493.00	7	9,652	0.07%
2020/05/14	7	502.00	6	505.00	498.50	1	9,603	0.01%
2020/05/13	5	499.70	6	501.92	504.00	-1	9,530	-0.01%
2020/05/12	9	510.06	3.1	509.56	500.00	6	9,510	0.06%
2020/05/11	4	506.75	13	498.31	508.00	-9	9,533	-0.09%
2020/05/08	12	494.21	10	496.40	490.00	2	9,472	0.02%
2020/05/07	8	481.19	18	479.22	485.50	-10	9,440	-0.11%
2020/05/06	1	463.50	6	467.67	467.00	-5	9,392	-0.05%
2020/05/05	2	478.25	1	482.50	465.00	1	9,437	0.01%
2020/05/04	7	471.07	4	471.13	471.50	3	9,433	0.03%
2020/04/30	9.2	472.28	9	477.06	485.50	0.2	9,440	0.00%
2020/04/29	7.1	456.38	10	457.70	458.00	-3	9,384	-0.03%
2020/04/28	9	451.50	8	450.13	448.50	1	9,394	0.01%
2020/04/27	9	440.17	9	439.78	452.00	0	9,447	0.00%
2020/04/24	9	432.61	8	433.69	431.00	1	9,442	0.01%
2020/04/23	6.1	443.17	8	445.00	440.50	-2	9,435	-0.02%
2020/04/22	16	439.22	12	438.50	444.00	4	9,413	0.04%
2020/04/21	10	448.05	8	448.88	443.00	2	9,355	0.02%
2020/04/20	16	458.97	6	460.75	463.00	10	9,315	0.11%
2020/04/17	7	479.79	6	472.08	465.50	1	9,337	0.01%
2020/04/16	14	467.86	9	465.61	470.00	5	9,371	0.05%
2020/04/15	2	458.25	3	460.50	460.00	-1	9,472	-0.01%
2020/04/14	4	455.00	18	453.69	452.00	-14	9,522	-0.15%
2020/04/13	9	452.17	5	443.40	439.50	4	9,684	0.04%
2020/04/10	3	453.00	3	451.17	445.50	0	9,730	0.00%
2020/04/09	10	464.65	7	455.57	445.00	3	9,862	0.03%
2020/04/08	13	457.50	13	462.58	465.00	0	9,795	0.00%
2020/04/07	33	460.11	19	461.39	456.00	14	9,855	0.14%
2020/04/06	6	426.83	9	426.11	443.50	-3	9,765	-0.03%
2020/04/01	8	408.88	11	411.50	414.50	-3	9,592	-0.03%
2020/03/31	7	409.43	9	410.89	413.00	-2	9,512	-0.02%
2020/03/30	10	402.90	11	394.23	403.50	-1	9,362	-0.01%
2020/03/27	16.1	423.18	11	421.86	410.00	5.1	9,307	0.05%
2020/03/26	33	395.52	34	395.68	419.50	-1	9,148	-0.01%
2020/03/25	20	396.30	11	396.95	403.00	9	9,014	0.10%
2020/03/24	7	364.14	11	369.14	371.00	-4	9,013	-0.04%
2020/03/23	27	328.39	27	315.35	337.50	0	9,182	0.00%
2020/03/20	2	323.00	4	326.25	327.00	-2	9,121	-0.02%
2020/03/19	9	307.94	7	309.86	297.50	2	9,194	0.02%
2020/03/18	10	345.25	10	346.10	330.50	0	9,186	0.00%
2020/03/17	5	351.30	4	361.75	345.50	1	9,132	0.01%
2020/03/16	6.1	394.49	5	389.60	373.50	1.1	9,172	0.01%
2020/03/13	7.1	392.62	11	398.23	415.00	-3.9	9,244	-0.04%
2020/03/12	5.1	434.75	4	453.00	432.00	1.1	9,254	0.01%
2020/03/11	6.1	492.09	4	486.25	480.00	2.1	9,150	0.02%
2020/03/10	4	496.63	2	495.50	493.50	2	9,218	0.02%
2020/03/09	2.2	496.09	1	490.00	490.00	1.2	9,106	0.01%
2020/03/06	5	517.80	2	519.00	515.00	3	9,014	0.03%
2020/03/05	0.2	528.00	1	534.00	528.00	-0.9	9,002	-0.01%
2020/03/04	0	0.00	2	510.00	521.00	-2	8,965	-0.02%
2020/03/03	2	508.50	7	508.43	507.00	-5	8,905	-0.06%
2020/03/02	2	494.25	8	494.56	489.50	-6	8,856	-0.07%
2020/02/27	13.1	518.97	16	515.88	505.00	-2.9	8,719	-0.03%
2020/02/26	20	546.60	9	546.89	534.00	11	8,612	0.13%
2020/02/25	7	549.14	12	550.83	563.00	-5	8,514	-0.06%
2020/02/24	3	541.33	1	546.00	551.00	2	8,518	0.02%
2020/02/21	5	551.60	3	552.00	552.00	2	8,550	0.02%
2020/02/20	4	543.50	18	549.50	547.00	-14	8,498	-0.16%
2020/02/19	1	530.00	1	529.00	531.00	0	8,398	0.00%
2020/02/18	6	522.50	1	518.00	518.00	5	8,380	0.06%
2020/02/17	4	530.25	0	0.00	530.00	4	8,459	0.05%
2020/02/14	0	0.00	10	543.80	545.00	-10	8,466	-0.12%
2020/02/13	3	540.67	1	546.00	537.00	2	8,490	0.02%
2020/02/12	10	546.40	7	546.71	547.00	3	8,550	0.04%
2020/02/11	1	524.00	0	0.00	531.00	1	8,481	0.01%
2020/02/10	2	510.50	2	517.00	522.00	0	8,516	0.00%
2020/02/07	3.1	517.42	0	0.00	518.00	3.1	8,532	0.04%
2020/02/06	5	524.80	20	524.85	538.00	-15	8,622	-0.17%
2020/02/05	2	532.50	2	537.50	520.00	0	8,553	0.00%
2020/02/04	5	538.40	1	542.00	535.00	4	8,490	0.05%
2020/02/03	1	526.00	8	519.25	538.00	-7	8,476	-0.08%
2020/01/31	5	539.60	13	541.31	536.00	-8	8,364	-0.10%
2020/01/30	0.1	531.00	14	560.64	531.00	-13.9	8,370	-0.17%
2020/01/20	2	586.50	0	0.00	590.00	2	8,304	0.02%
2020/01/17	7	579.00	5	581.80	572.00	2	8,278	0.02%
2020/01/16	4	577.00	1	582.00	589.00	3	8,323	0.04%
2020/01/15	2	577.50	2	583.00	573.00	0	8,315	0.00%
2020/01/14	1	585.00	5	584.00	590.00	-4	8,322	-0.05%
2020/01/13	1	589.00	2	596.50	584.00	-1	8,284	-0.01%
2020/01/10	5	611.60	4	607.25	601.00	1	8,273	0.01%
2020/01/09	7	585.43	9	598.33	608.00	-2	8,201	-0.02%
2020/01/08	2	566.00	2	567.54	572.00	0	8,170	0.00%
2020/01/07	10	562.20	17	563.24	561.00	-7	8,197	-0.09%
2020/01/06	1	576.86	1	568.00	571.00	0	8,113	0.00%
2020/01/03	3.1	583.84	4	593.25	579.00	-0.9	8,316	-0.01%
2020/01/02	1	602.00	0	0.00	605.00	1	8,251	0.01%
2019/12/31	7	568.86	9	572.33	587.00	-2	8,285	-0.02%
2019/12/30	4	555.25	3.2	553.85	552.00	0.8	8,230	0.01%
2019/12/27	0	0.00	1	538.00	538.00	-1	8,409	-0.01%
2019/12/26	7	535.29	1	540.00	540.00	6	8,795	0.07%
2019/12/25	2	530.50	0	0.00	533.00	2	8,951	0.02%
2019/12/24	8	538.75	2	543.00	531.00	6	8,969	0.07%
2019/12/23	3	525.33	8.2	534.46	539.00	-5.2	8,897	-0.06%
2019/12/20	2	528.50	15	527.00	522.00	-13	8,849	-0.15%
2019/12/19	14	531.64	13	531.85	526.00	1	8,823	0.01%
2019/12/18	17	534.18	12	532.67	537.00	5	8,791	0.06%
2019/12/17	10	516.60	8	519.13	519.00	2	8,616	0.02%
2019/12/16	5	514.20	10	513.00	522.00	-5	8,600	-0.06%
2019/12/13	2	486.50	6.3	492.44	497.50	-4.3	8,505	-0.05%
2019/12/12	10	478.65	24.1	477.44	479.50	-14.1	8,352	-0.17%
2019/12/11	6	461.00	14.1	463.42	474.50	-8.1	8,276	-0.10%
2019/12/10	7	446.29	8	448.44	452.50	-1	8,191	-0.01%
2019/12/09	6	430.58	9	431.72	440.00	-3	8,232	-0.04%
2019/12/06	6	418.33	3	418.67	419.50	3	8,427	0.04%
2019/12/05	7	413.51	18	417.53	415.50	-11	8,534	-0.13%
2019/12/04	2	401.25	4	399.38	401.00	-2	8,612	-0.02%
2019/12/03	2	404.75	5	408.50	404.50	-3	8,778	-0.03%
2019/12/02	2	404.00	1	405.00	406.00	1	8,878	0.01%
2019/11/29	1	407.50	8	410.63	408.00	-7	8,957	-0.08%
2019/11/28	4	411.25	0	0.00	408.00	4	8,974	0.04%
2019/11/27	2	411.50	7	417.50	418.00	-5	9,088	-0.06%
2019/11/26	0	0.00	1	410.50	409.00	-1	9,124	-0.01%
2019/11/25	1	407.00	0	0.00	409.00	1	9,288	0.01%
2019/11/22	0	0.00	1	408.00	405.00	-1	9,313	-0.01%
2019/11/21	5	412.10	5	413.00	413.50	0	9,357	0.00%
2019/11/20	1.1	413.64	2	403.75	402.00	-0.9	9,295	-0.01%
2019/11/19	1	418.00	1	416.50	421.50	0	9,361	0.00%
2019/11/18	8	416.13	0	0.00	417.00	8	9,581	0.08%
2019/11/15	1	421.00	4	423.00	421.00	-3	9,633	-0.03%
2019/11/14	3	423.33	4	419.13	418.00	-1	9,708	-0.01%
2019/11/13	4	422.13	5	423.20	420.00	-1	9,685	-0.01%
2019/11/12	2	421.25	5	420.20	425.00	-3	9,814	-0.03%
2019/11/11	11	419.64	7	416.93	417.00	4	9,980	0.04%
2019/11/08	4	442.25	1	448.50	440.50	3	10,042	0.03%
2019/11/07	3	445.67	0	0.00	443.00	3	10,167	0.03%
2019/11/06	23	456.43	15	462.87	455.00	8	10,477	0.08%
2019/11/05	19	465.97	16	469.91	466.50	3	10,484	0.03%
2019/11/04	2	450.00	14	454.36	448.00	-12	10,535	-0.11%
2019/11/01	0	0.00	4	449.00	447.00	-4	10,629	-0.04%
2019/10/31	2	446.75	2	453.00	440.00	0	10,851	0.00%
2019/10/30	0	0.00	1	441.50	439.50	-1	10,941	-0.01%
2019/10/29	3	440.33	3.2	442.06	441.00	-0.2	11,084	0.00%
2019/10/28	6	450.67	1	448.00	450.00	5	11,166	0.04%
2019/10/25	11	448.50	0	0.00	446.00	11	11,207	0.10%
2019/10/24	3	451.00	4	455.88	455.00	-1	11,237	-0.01%
2019/10/23	2	440.75	3	442.00	444.50	-1	11,255	-0.01%
2019/10/22	3	446.17	0	0.00	443.00	3	11,226	0.03%
2019/10/21	14	447.00	2	444.25	448.50	12	11,230	0.11%
2019/10/18	15.1	447.72	2	450.00	445.50	13.1	11,225	0.12%
2019/10/17	8	450.00	9	454.78	458.00	-1	11,276	-0.01%
2019/10/16	8	448.75	9	451.89	447.00	-1	11,358	-0.01%
2019/10/15	13	456.69	6	458.33	456.00	7	11,372	0.06%
2019/10/14	14	465.39	7	463.79	456.50	7	11,351	0.06%
2019/10/09	19	469.95	15	469.80	459.50	4	11,378	0.04%
2019/10/08	7	485.86	15	486.03	487.50	-8	11,335	-0.07%
2019/10/07	11	485.50	24.2	486.40	482.00	-13.2	11,456	-0.12%
2019/10/04	8	480.50	11	482.41	481.50	-3	11,430	-0.03%
2019/10/03	21	484.31	25	484.28	485.50	-4	11,549	-0.03%
2019/10/02	14	457.07	15.2	453.99	483.50	-1.2	11,389	-0.01%
2019/10/01	7	432.79	13	435.65	441.00	-6	11,125	-0.05%
2019/09/27	6	420.67	6	419.50	421.50	0	11,076	0.00%
2019/09/26	0	0.00	1	421.00	420.00	-1	11,184	-0.01%
2019/09/25	7	421.00	13	421.19	421.50	-6	11,333	-0.05%
2019/09/24	5	428.50	4	426.25	428.00	1	11,426	0.01%
2019/09/23	6.1	437.87	0	0.00	428.00	6.1	11,580	0.05%
2019/09/20	9	420.28	7	420.21	424.00	2	11,786	0.02%
2019/09/19	9	421.67	11	422.23	418.00	-2	11,912	-0.02%
2019/09/18	9	425.33	7	423.57	425.50	2	11,968	0.02%
2019/09/17	4	422.38	3	419.17	416.00	1	12,003	0.01%
2019/09/16	4	423.88	4	423.75	424.00	0	12,175	0.00%
2019/09/12	14	433.36	16	433.50	427.00	-2	12,253	-0.02%
2019/09/11	7	427.86	5	428.40	432.00	2	12,379	0.02%
2019/09/10	12.1	431.59	3	432.83	417.00	9.1	12,268	0.07%
2019/09/09	1	449.00	1	454.00	453.00	0	12,079	0.00%
2019/09/06	5	440.00	5	443.70	449.00	0	12,043	0.00%
2019/09/05	4	443.38	2	439.00	439.50	2	12,006	0.02%
2019/09/04	8	427.38	8	432.13	435.00	0	12,055	0.00%
2019/09/03	20	424.58	3	424.50	419.00	17	12,273	0.14%
2019/09/02	0	0.00	6	420.00	425.00	-6	12,332	-0.05%
2019/08/30	5	415.80	8	418.94	414.00	-3	12,454	-0.02%
2019/08/29	6	405.42	5	403.50	403.00	1	12,517	0.01%
2019/08/28	10	390.05	7	396.43	404.50	3	12,637	0.02%
2019/08/27	9	388.39	9	388.61	383.00	0	12,693	0.00%
2019/08/26	8	385.56	5	384.30	383.50	3	13,044	0.02%
2019/08/23	3.1	399.69	1	401.50	399.50	2.1	13,162	0.02%
2019/08/22	11	404.86	32	403.23	404.00	-21	13,306	-0.16%
2019/08/21	12	395.83	8	395.75	396.50	4	13,355	0.03%
2019/08/20	7	405.43	3	408.00	404.00	4	13,423	0.03%
2019/08/19	4	404.25	3	404.33	405.00	1	13,734	0.01%
2019/08/16	3	411.00	5	409.70	409.50	-2	13,853	-0.01%
2019/08/15	5	406.50	2	411.75	410.00	3	13,996	0.02%
2019/08/14	1	419.00	3	435.50	419.00	-2	14,092	-0.01%
2019/08/13	15.1	432.01	14	427.29	422.00	1.1	14,105	0.01%
2019/08/12	11.1	450.95	6	448.83	442.50	5.1	14,194	0.04%
2019/08/08	22	439.27	11	440.91	444.00	11	14,186	0.08%
2019/08/07	3	422.00	8	421.50	413.00	-5	13,990	-0.04%
2019/08/06	10	410.25	9	408.39	422.50	1	14,126	0.01%
2019/08/05	7	418.71	5	416.70	418.00	2	14,113	0.01%
2019/08/02	8	417.25	6	419.17	417.00	2	14,186	0.01%
2019/08/01	2	428.75	3	433.83	439.00	-1	14,170	-0.01%
2019/07/31	4	415.00	7	417.29	427.50	-3	14,146	-0.02%
2019/07/30	6	417.08	7	419.29	417.00	-1	14,191	-0.01%
2019/07/29	7	428.79	1	430.50	430.00	6	14,216	0.04%
2019/07/26	2	426.50	1	419.50	425.00	1	14,306	0.01%
2019/07/25	2	425.50	6	421.75	420.00	-4	14,297	-0.03%
2019/07/24	3	417.33	1	412.50	416.50	2	14,255	0.01%
2019/07/23	1	412.50	4	416.38	410.00	-3	14,406	-0.02%
2019/07/22	9	419.39	7	412.79	399.50	2	14,461	0.01%
2019/07/19	0	0.00	3	419.00	419.00	-3	14,463	-0.02%
2019/07/18	6	414.25	1	409.50	404.00	5	14,359	0.03%
2019/07/17	15	426.83	13	429.77	424.00	2	14,271	0.01%
2019/07/16	11	439.50	10	437.10	431.00	1	14,222	0.01%
2019/07/15	1	432.50	0	0.00	438.00	1	14,271	0.01%
2019/07/12	2	432.50	5	430.30	430.50	-3	14,440	-0.02%
2019/07/11	8	444.63	4	451.63	435.00	4	14,510	0.03%
2019/07/10	6	433.00	8	438.25	440.00	-2	14,392	-0.01%
2019/07/09	10	433.90	5	428.40	425.50	5	14,305	0.03%
2019/07/08	3	439.00	2	442.49	442.50	1	14,198	0.01%
2019/07/05	4	429.13	5	434.01	436.00	-1	14,144	-0.01%
2019/07/04	4	432.63	5	434.30	428.00	-1	14,114	-0.01%
2019/07/03	5	428.60	3	428.00	428.00	2	14,084	0.01%
2019/07/02	8	441.18	5	439.00	439.00	3	14,111	0.02%
2019/07/01	6	441.58	10	442.15	445.00	-4	13,994	-0.03%
2019/06/28	11	403.23	13	400.78	407.00	-2	14,038	-0.01%
2019/06/27	19	400.68	29.1	399.43	399.00	-10.1	14,040	-0.07%
2019/06/26	13	376.81	9	377.22	383.00	4	13,818	0.03%
2019/06/25	15	383.17	4	385.50	375.50	11	13,687	0.08%
2019/06/24	2	393.75	3	389.83	395.50	-1	13,564	-0.01%
2019/06/21	10	393.00	12	390.88	385.50	-2	13,535	-0.01%
2019/06/20	8	385.63	10	384.75	386.50	-2	13,384	-0.01%
2019/06/19	6	379.58	7	378.36	382.00	-1	13,304	-0.01%
2019/06/18	3	363.83	6	358.33	357.00	-3	13,075	-0.02%
2019/06/17	2	362.50	4	362.63	363.00	-2	13,025	-0.02%
2019/06/14	3	354.17	4	354.13	350.00	-1	12,957	-0.01%
2019/06/13	7	349.36	3	349.33	354.50	4	12,918	0.03%
2019/06/12	6	353.83	6	354.33	352.00	0	12,870	0.00%
2019/06/11	8	344.69	6	341.93	353.00	2	12,828	0.02%
2019/06/10	3	317.67	6	319.83	321.00	-3	12,610	-0.02%
2019/06/06	6	302.92	6	305.50	312.50	0	12,634	0.00%
2019/06/05	12	313.71	10	310.40	310.00	2	12,544	0.02%
2019/06/04	12.1	314.82	14	312.11	308.00	-1.9	12,469	-0.02%
2019/06/03	16	313.44	9	314.44	314.50	7	12,393	0.06%
2019/05/31	10	311.90	17	316.27	320.00	-7	12,296	-0.06%
2019/05/30	7	300.57	6	300.83	295.00	1	12,216	0.01%
2019/05/29	7	295.07	4	294.25	306.50	3	12,179	0.02%
2019/05/28	4	308.13	3	305.83	301.00	1	12,141	0.01%
2019/05/27	13	307.69	12	304.67	310.00	1	12,116	0.01%
2019/05/24	25	346.52	29	340.55	309.50	-4	12,074	-0.03%
2019/05/23	9	341.17	11	338.27	343.50	-2	11,726	-0.02%
2019/05/22	7	363.14	2	369.00	351.50	5	11,635	0.04%
2019/05/21	16	354.38	12	358.38	371.00	4	11,701	0.03%
2019/05/20	7	344.21	10	341.30	342.50	-3	11,708	-0.03%
2019/05/17	14	363.50	12	359.88	343.50	2	11,578	0.02%
2019/05/16	9	377.28	8	370.94	371.50	1	11,340	0.01%
2019/05/15	4	376.63	6	375.00	375.00	-2	11,183	-0.02%
2019/05/14	10	348.95	12	358.13	368.00	-2	11,043	-0.02%
2019/05/13	7	373.00	3	375.83	360.00	4	10,827	0.04%
2019/05/10	10	390.40	10	393.15	392.50	0	10,680	0.00%
2019/05/09	9	397.94	8	394.94	395.00	1	10,605	0.01%
2019/05/08	5	409.10	5	412.04	416.50	0	10,432	0.00%
2019/05/07	3.1	413.00	6	416.92	418.50	-2.9	10,340	-0.03%
2019/05/06	9	418.17	6	412.75	399.00	3	10,218	0.03%
2019/05/03	14	424.96	10	421.20	432.50	4	10,071	0.04%
2019/05/02	4	399.75	3	400.50	395.50	1	9,918	0.01%
2019/04/30	1	401.00	0	0.00	395.50	1	9,967	0.01%
2019/04/29	2	394.75	3	396.50	401.00	-1	10,102	-0.01%
2019/04/26	5	398.60	2	398.75	388.50	3	10,081	0.03%
2019/04/25	4	417.88	3	413.50	410.50	1	9,987	0.01%
2019/04/24	1	421.50	3	425.83	415.00	-2	9,953	-0.02%
2019/04/23	3	417.00	1	428.00	415.00	2	9,934	0.02%
2019/04/22	7	453.29	7	435.71	423.00	0	9,873	0.00%
2019/04/19	4	473.38	4	471.75	470.00	0	9,900	0.00%
2019/04/18	13	489.31	10	482.90	480.00	3	9,813	0.03%
2019/04/17	4	482.88	6	475.67	493.00	-2	9,625	-0.02%
2019/04/16	3	447.33	3	442.83	448.50	0	9,360	0.00%
2019/04/15	4	440.75	5	441.40	442.50	-1	9,311	-0.01%
2019/04/12	7	440.79	7	440.71	433.50	0	9,320	0.00%
2019/04/10	8	449.06	7	447.07	442.00	1	9,196	0.01%
2019/04/09	3	434.17	6	438.83	453.00	-3	9,104	-0.03%
2019/04/08	7	430.79	6	433.25	435.00	1	9,014	0.01%
2019/04/03	4	406.00	3	408.50	408.50	1	8,854	0.01%
2019/04/02	7	405.51	7	406.43	409.00	0	8,873	0.00%
2019/04/01	5	389.70	8	393.56	396.50	-3	8,692	-0.03%
2019/03/29	10	339.50	17	341.15	360.50	-7	8,477	-0.08%
2019/03/28	4	332.75	2	333.00	328.00	2	8,490	0.02%
2019/03/27	2	338.50	2	339.00	336.00	0	8,476	0.00%
2019/03/26	12	334.96	10	338.10	342.00	2	8,481	0.02%
2019/03/25	5	327.60	4	328.63	325.00	1	8,393	0.01%
2019/03/22	3	341.33	1	353.00	338.00	2	8,321	0.02%
2019/03/21	2	346.75	6	347.00	348.50	-4	8,258	-0.05%
2019/03/20	6	349.00	2	352.00	344.00	4	8,210	0.05%
2019/03/19	8	346.81	10	348.20	353.00	-2	8,154	-0.02%
2019/03/18	9	353.22	7	349.21	345.00	2	8,078	0.02%
2019/03/15	11	352.00	19	351.45	353.00	-8	8,067	-0.10%
2019/03/14	19	345.37	20	341.43	351.50	-1	7,993	-0.01%
2019/03/13	14	329.86	8	331.25	335.00	6	7,894	0.08%
2019/03/12	11	331.23	13	330.42	329.50	-2	7,842	-0.03%
2019/03/11	8	312.63	6	314.75	319.00	2	7,746	0.03%
2019/03/08	14	311.82	14	312.14	314.00	0	7,795	0.00%
2019/03/07	8	322.00	6	313.42	317.00	2	7,748	0.03%
2019/03/06	11	328.27	11	328.50	330.00	0	7,777	0.00%
2019/03/05	21	321.05	17	321.06	324.50	4	7,768	0.05%
2019/03/04	9	323.28	8	322.75	310.00	1	7,597	0.01%
2019/02/27	10	305.40	13	305.08	320.00	-3	7,506	-0.04%
2019/02/26	21	315.95	11	316.09	310.00	10	7,458	0.13%
2019/02/25	20	305.45	24	308.46	316.50	-4	7,531	-0.05%
2019/02/22	6	282.25	6	281.00	288.00	0	7,291	0.00%
2019/02/21	9	282.94	6	284.17	286.00	3	7,272	0.04%
2019/02/20	28	283.29	23	281.54	282.50	5	7,163	0.07%
2019/02/19	21	267.19	21	265.19	273.00	0	6,942	0.00%
2019/02/18	3	241.83	8	242.31	248.50	-5	6,742	-0.07%
2019/02/15	9	233.06	21	230.05	226.00	-12	6,734	-0.18%
2019/02/14	11	240.86	5	238.40	239.00	6	6,802	0.09%
2019/02/13	6	244.00	4	243.25	237.00	2	6,941	0.03%
2019/02/12	7	238.50	8	240.50	241.00	-1	7,012	-0.01%
2019/02/11	6	235.42	4	235.25	241.00	2	7,180	0.03%
2019/01/30	8	232.25	16	232.78	226.00	-8	7,493	-0.11%
2019/01/29	4	222.63	3	221.67	225.50	1	7,628	0.01%
2019/01/28	1	222.00	2	221.00	222.00	-1	7,698	-0.01%
2019/01/25	20	217.40	28	216.61	219.00	-8	7,921	-0.10%
2019/01/24	5	218.60	5.2	217.83	213.50	-0.2	7,971	0.00%
2019/01/23	3	213.83	4	214.50	218.50	-1	8,048	-0.01%
2019/01/22	22	218.64	16	218.00	217.00	6	8,133	0.07%
2019/01/21	46	217.49	35	220.13	215.00	11	8,151	0.13%
2019/01/18	7	210.29	24	213.94	217.50	-17	8,066	-0.21%
2019/01/17	22	204.25	13	201.88	198.00	9	8,045	0.11%
2019/01/16	7	200.86	12	199.92	202.00	-5	8,166	-0.06%
2019/01/15	5	196.90	11	197.05	201.00	-6	8,231	-0.07%
2019/01/14	6	195.50	7	196.36	197.00	-1	8,349	-0.01%
2019/01/11	20	199.15	9	198.78	194.00	11	8,486	0.13%
2019/01/10	9	188.78	16	191.88	194.50	-7	8,483	-0.08%
2019/01/09	7	186.00	11	188.73	190.00	-4	8,462	-0.05%
2019/01/08	3	174.33	5	176.60	178.00	-2	8,422	-0.02%
2019/01/07	9	172.67	9	175.11	174.00	0	8,440	0.00%
2019/01/04	3	164.83	5	165.00	165.00	-2	8,482	-0.02%
2019/01/03	9	175.06	4	174.75	172.50	5	8,447	0.06%
2019/01/02	3	181.50	0	0.00	178.50	3	8,528	0.04%
2018/12/28	3	189.00	2	185.00	185.00	1	8,564	0.01%
2018/12/27	5	190.00	4	189.00	189.00	1	8,665	0.01%
2018/12/26	8	190.06	1	190.00	184.00	7	8,743	0.08%
2018/12/25	18	187.64	14	188.36	193.00	4	8,815	0.05%
2018/12/24	4	195.00	5	194.90	195.50	-1	8,742	-0.01%
2018/12/22	5	196.50	4	196.38	195.00	1	8,736	0.01%
2018/12/21	9	195.00	11	199.36	201.50	-2	8,795	-0.02%
2018/12/20	5	205.00	6	204.58	203.50	-1	8,721	-0.01%
2018/12/19	16	208.97	17	209.03	206.50	-1	8,732	-0.01%
2018/12/18	3	203.50	4	203.88	204.00	-1	8,736	-0.01%
2018/12/17	3	201.67	5	203.40	205.00	-2	8,854	-0.02%
2018/12/14	5	198.00	13	196.85	202.50	-8	8,907	-0.09%
2018/12/13	2	203.25	2	206.00	202.50	0	8,922	0.00%
2018/12/12	3	205.00	2	202.75	205.00	1	8,982	0.01%
2018/12/11	3	199.17	3	199.33	198.50	0	9,006	0.00%
2018/12/10	5	194.00	4	195.75	196.00	1	9,045	0.01%
2018/12/07	8	204.06	3	206.33	204.00	5	9,048	0.06%
2018/12/06	6	203.58	12	203.04	200.00	-6	9,049	-0.07%
2018/12/05	6	217.83	5	219.10	218.00	1	9,033	0.01%
2018/12/04	7	229.86	12	230.58	225.00	-5	9,052	-0.06%
2018/12/03	14	235.39	10	233.90	239.50	4	8,971	0.04%
2018/11/30	14	216.79	9	216.72	218.50	5	8,906	0.06%
2018/11/29	11	217.50	14	215.96	211.50	-3	8,816	-0.03%
2018/11/28	20	210.53	17	210.85	211.50	3	8,686	0.03%
2018/11/27	19	205.13	16	204.22	207.00	3	8,602	0.03%
2018/11/26	5	199.10	8	201.63	200.00	-3	8,479	-0.04%
2018/11/23	14	202.71	11	197.91	196.00	3	8,421	0.04%
2018/11/22	11	210.64	13	209.27	207.50	-2	8,323	-0.02%
2018/11/21	3	193.50	4	194.50	199.50	-1	8,129	-0.01%
2018/11/20	8	194.81	6	195.33	195.00	2	8,130	0.02%
2018/11/19	5	196.20	6	196.42	198.00	-1	8,108	-0.01%
2018/11/16	6	196.83	4	195.75	192.50	2	8,102	0.02%
2018/11/15	6	189.17	7	189.21	195.00	-1	8,036	-0.01%
2018/11/14	6	193.92	6	196.00	191.00	0	8,017	0.00%
2018/11/13	7	190.79	7	189.36	193.50	0	7,972	0.00%
2018/11/12	15	201.47	13	199.73	198.00	2	7,923	0.03%
2018/11/09	15	209.17	10	209.10	209.50	5	7,860	0.06%
2018/11/08	21	216.74	11	215.64	210.00	10	7,800	0.13%
2018/11/07	18	202.44	26	205.50	216.00	-8	7,692	-0.10%
2018/11/06	27	210.24	22	213.30	196.50	5	7,419	0.07%
2018/11/05	5	218.40	6	219.17	218.00	-1	7,174	-0.01%
2018/11/02	13	226.92	10	229.90	220.00	3	7,164	0.04%
2018/11/01	6	214.50	7	217.57	220.00	-1	6,992	-0.01%
2018/10/31	12	203.54	11	204.59	200.00	1	6,914	0.01%
2018/10/30	13	202.27	12	202.63	197.00	1	6,872	0.01%
2018/10/29	14	205.39	16	204.84	209.50	-2	6,826	-0.03%
2018/10/26	17	213.35	28	213.52	208.50	-11	6,785	-0.16%
2018/10/25	13	210.88	12	209.96	208.00	1	6,721	0.01%
2018/10/24	16	227.03	19	225.34	225.00	-3	6,621	-0.05%
2018/10/23	9	224.06	9	225.61	220.00	0	6,546	0.00%
2018/10/22	12	228.96	12	229.50	224.50	0	6,494	0.00%
2018/10/19	19	216.61	19	217.95	233.00	0	6,403	0.00%
2018/10/18	15	229.43	16	225.75	222.00	-1	6,255	-0.02%
2018/10/17	6	234.92	10	237.20	234.50	-4	6,209	-0.06%
2018/10/16	9	233.89	7	236.86	231.50	2	6,267	0.03%
2018/10/15	8	232.06	5	231.60	239.00	3	6,285	0.05%
2018/10/12	8	234.06	10	234.05	232.00	-2	6,295	-0.03%
2018/10/11	11.2	230.79	0	0.00	229.50	11.2	6,254	0.18%
2018/10/09	25	240.58	46	238.61	255.00	-21	6,277	-0.33%
2018/10/08	11	258.82	11	259.55	253.50	0	6,215	0.00%
2018/10/05	8	268.94	4	266.25	263.00	4	6,247	0.06%
2018/10/04	8	280.00	9	283.00	287.50	-1	6,207	-0.02%
2018/10/03	11	305.64	5	312.70	285.50	6	6,163	0.10%
2018/10/02	5	325.70	4	326.38	317.00	1	6,120	0.02%
2018/10/01	2	319.50	1	319.00	322.00	1	6,130	0.02%
2018/09/28	7	324.57	9	324.33	317.00	-2	6,263	-0.03%
2018/09/27	6	326.08	5	325.20	319.00	1	6,297	0.02%
2018/09/25	2	306.50	2	307.00	312.00	0	6,229	0.00%
2018/09/21	5	296.80	3	300.17	300.00	2	6,230	0.03%
2018/09/20	10	302.70	9	303.50	306.50	1	6,185	0.02%
2018/09/19	3	315.17	3	312.33	306.50	0	6,282	0.00%
2018/09/18	9	319.22	9	315.83	313.00	0	6,336	0.00%
2018/09/17	1	326.50	3	328.67	335.50	-2	6,335	-0.03%
2018/09/14	12	339.46	8	335.81	338.00	4	6,328	0.06%
2018/09/13	3	334.33	9	328.17	329.50	-6	6,324	-0.09%
2018/09/12	6	348.08	7	347.57	346.50	-1	6,318	-0.02%
2018/09/11	4	345.50	4	347.25	357.00	0	6,439	0.00%
2018/09/10	2	350.75	2	349.75	336.00	0	6,425	0.00%
2018/09/07	1	369.00	1	371.50	369.00	0	6,475	0.00%
2018/09/06	1	374.50	2	365.25	384.00	-1	6,530	-0.02%
2018/09/05	2	376.75	1	375.50	374.00	1	6,611	0.02%
2018/09/04	2	377.00	2	376.50	383.50	0	6,736	0.00%
2018/09/03	6	370.00	1	383.00	366.00	5	6,890	0.07%
2018/08/30	1	405.00	3	410.50	400.00	-2	6,931	-0.03%
2018/08/29	3	409.50	1	414.00	410.50	2	7,033	0.03%
2018/08/28	2	416.50	3	415.67	412.50	-1	7,129	-0.01%
2018/08/27	4	397.50	3	399.50	405.00	1	7,237	0.01%
2018/08/23	2	392.75	1	391.50	388.00	1	7,422	0.01%
2018/08/22	4	389.25	1	386.00	387.00	3	7,499	0.04%
2018/08/21	1	377.00	3	387.50	395.00	-2	7,592	-0.03%
2018/08/20	5	374.70	5	375.50	376.00	0	7,701	0.00%
2018/08/17	3	393.50	5	388.20	381.50	-2	7,808	-0.03%
2018/08/16	4	380.13	5	376.50	384.00	-1	8,003	-0.01%
2018/08/15	3	367.17	2	374.25	379.00	1	8,127	0.01%
2018/08/14	6	365.42	8	370.63	375.00	-2	8,380	-0.02%
2018/08/13	14	377.64	11	379.86	371.50	3	8,466	0.04%
2018/08/10	7	407.71	4	407.13	403.50	3	8,407	0.04%
2018/08/09	11	407.50	14	410.71	412.00	-3	8,436	-0.04%
2018/08/08	12	433.88	17	423.32	414.50	-5	8,373	-0.06%
2018/08/07	4	433.88	2	433.00	440.00	2	8,350	0.02%
2018/08/06	8	424.00	8	427.81	426.50	0	8,471	0.00%
2018/08/03	9	439.44	11	443.05	439.50	-2	8,485	-0.02%
2018/08/02	17	450.94	15	448.27	441.50	2	8,454	0.02%
2018/08/01	5	477.60	2	482.75	471.50	3	8,453	0.04%
2018/07/31	3	471.50	4	477.38	483.50	-1	8,453	-0.01%
2018/07/30	6	476.25	5	474.80	476.50	1	8,615	0.01%
2018/07/27	3	482.67	3	480.83	488.00	0	8,694	0.00%
2018/07/26	5	487.30	5	480.20	475.50	0	8,716	0.00%
2018/07/24	6	465.42	11	470.09	482.50	-5	8,867	-0.06%
2018/07/23	13	470.81	9	466.17	472.50	4	8,844	0.05%
2018/07/20	5	497.60	5	499.90	498.00	0	8,845	0.00%
2018/07/19	2	484.00	5	489.30	486.00	-3	8,780	-0.03%
2018/07/18	10	483.65	7	486.43	480.00	3	8,807	0.03%
2018/07/17	20	497.70	18	494.94	491.50	2	8,803	0.02%
2018/07/16	9	506.67	4	497.63	496.00	5	8,821	0.06%
2018/07/13	9	512.33	12	516.08	515.00	-3	8,829	-0.03%
2018/07/12	9	481.67	12	482.96	493.00	-3	8,948	-0.03%
2018/07/11	13	477.77	6	478.33	468.00	7	9,132	0.08%
2018/07/10	5	468.90	8	480.06	483.00	-3	9,265	-0.03%
2018/07/09	3	458.33	3	462.50	441.00	0	9,371	0.00%
2018/07/06	7	442.86	9	445.17	460.00	-2	9,430	-0.02%
2018/07/05	13	452.35	2	454.00	427.50	11	9,529	0.12%
2018/07/04	2	474.50	4	470.63	474.50	-2	9,617	-0.02%
2018/07/03	6	464.75	5	466.70	459.00	1	9,590	0.01%
2018/07/02	2	471.75	0	0.00	471.50	2	9,602	0.02%
2018/06/29	11	463.36	14	463.50	478.50	-3	9,542	-0.03%
2018/06/28	33	470.73	33	469.50	453.50	0	9,468	0.00%
2018/06/27	9	486.06	14	490.71	464.50	-5	9,363	-0.05%
2018/06/26	12	470.83	10	471.10	487.00	2	9,445	0.02%
2018/06/25	6	487.50	6	481.17	480.50	0	9,483	0.00%
2018/06/22	20	500.00	13	496.65	490.00	7	9,561	0.07%
2018/06/21	18	532.56	18	530.50	518.00	0	9,698	0.00%
2018/06/20	34	522.29	33	525.09	531.00	1	9,699	0.01%
2018/06/19	13	535.23	6	540.17	530.00	7	9,747	0.07%
2018/06/15	10	553.40	15	549.87	555.00	-5	9,803	-0.05%
2018/06/14	11	540.73	5	533.80	530.00	6	9,680	0.06%
2018/06/13	26	533.15	33	535.55	554.00	-7	9,603	-0.07%
2018/06/12	9	505.00	12	502.83	512.00	-3	9,598	-0.03%
2018/06/11	23	481.67	29	482.95	488.00	-6	9,538	-0.06%
2018/06/08	15	470.53	12	472.63	458.50	3	9,340	0.03%
2018/06/07	10	472.50	13	472.08	469.00	-3	9,285	-0.03%
2018/06/06	11	479.09	6	477.42	470.50	5	9,237	0.05%
2018/06/05	13	464.19	16	467.31	477.50	-3	9,155	-0.03%
2018/06/04	16	476.41	16	473.59	458.00	0	9,031	0.00%
2018/06/01	13	459.12	21	460.88	468.00	-8	8,903	-0.09%
2018/05/31	13	460.08	18	460.31	448.00	-5	8,808	-0.06%
2018/05/30	5	437.60	8	440.88	458.00	-3	8,669	-0.03%
2018/05/29	14	450.64	17	445.82	436.00	-3	8,553	-0.04%
2018/05/28	24	469.65	9	470.50	452.00	15	8,438	0.18%
2018/05/25	12	460.08	13	458.77	455.00	-1	8,313	-0.01%
2018/05/24	35	452.39	35	452.79	462.00	0	8,131	0.00%
2018/05/23	19	432.39	17	435.53	430.50	2	7,872	0.03%
2018/05/22	33	416.95	30	421.02	426.00	3	7,649	0.04%
2018/05/21	18	384.42	15	382.37	396.00	3	7,341	0.04%
2018/05/18	14	365.29	19	366.58	360.00	-5	7,160	-0.07%
2018/05/17	11	375.27	5	373.50	366.00	6	7,199	0.08%
2018/05/16	6	372.25	3	370.83	369.50	3	7,201	0.04%
2018/05/15	7	377.64	5	377.60	372.00	2	7,211	0.03%
2018/05/14	8	370.69	8	373.44	381.00	0	7,210	0.00%
2018/05/11	15	377.97	20	382.53	371.00	-5	7,062	-0.07%
2018/05/10	4	376.38	4	377.63	372.50	0	7,012	0.00%
2018/05/09	5	375.10	6	378.00	373.00	-1	7,094	-0.01%
2018/05/08	7	364.86	7	364.14	363.00	0	6,987	0.00%
2018/05/07	19	379.16	18	376.97	371.00	1	6,920	0.01%
2018/05/04	6	344.08	11	354.82	362.00	-5	6,744	-0.07%
2018/05/03	6	336.83	12	337.50	332.50	-6	6,614	-0.09%
2018/05/02	13	351.62	12	352.88	343.00	1	6,615	0.02%
2018/04/30	6	339.67	8	341.19	352.00	-2	6,551	-0.03%
2018/04/27	9	329.61	4	330.63	330.00	5	6,451	0.08%
2018/04/26	6	336.58	7	348.00	323.50	-1	6,430	-0.02%
2018/04/25	4	357.00	1	352.50	352.50	3	6,328	0.05%
2018/04/24	8	363.81	5	355.20	351.00	3	6,296	0.05%
2018/04/23	4	364.75	3	351.00	351.00	1	6,216	0.02%
2018/04/20	7	379.71	7	379.29	368.00	0	6,189	0.00%
2018/04/19	14	389.43	13	390.54	388.00	1	6,190	0.02%
2018/04/18	16	389.97	12	394.29	384.50	4	6,269	0.06%
2018/04/17	36	415.94	34	416.40	388.00	2	6,043	0.03%
2018/04/16	36	397.58	37	390.11	407.00	-1	5,798	-0.02%
2018/04/13	9	362.17	12	364.17	370.00	-3	5,742	-0.05%
2018/04/12	11	349.00	10	348.35	350.00	1	5,665	0.02%
2018/04/11	19	346.47	19	348.87	340.50	0	5,593	0.00%
2018/04/10	6	329.83	12	330.60	339.50	-6	5,379	-0.11%
2018/04/09	4	308.50	4	309.25	309.00	0	5,261	0.00%
2018/04/03	5	297.70	9	298.11	309.00	-4	5,425	-0.07%
2018/04/02	5	302.80	12	302.25	300.50	-7	5,461	-0.13%
2018/03/31	3	311.17	5	312.30	308.50	-2	5,527	-0.04%
2018/03/30	12	305.21	17	305.15	308.00	-5	5,568	-0.09%
2018/03/29	12	312.25	17	312.12	303.50	-5	5,660	-0.09%
2018/03/28	14	305.25	15	306.63	307.00	-1	5,612	-0.02%
2018/03/27	23	304.33	13	306.73	300.50	10	5,526	0.18%
2018/03/26	21	296.67	20	296.50	301.00	1	5,436	0.02%
2018/03/23	10	271.00	10	271.90	285.00	0	5,268	0.00%
2018/03/22	36	285.82	34	281.24	280.00	2	5,330	0.04%
2018/03/21	22	268.68	24	267.85	274.00	-2	5,272	-0.04%
2018/03/20	7	253.86	6	252.50	249.50	1	5,218	0.02%
2018/03/19	4	259.00	2	259.25	257.50	2	5,274	0.04%
2018/03/16	18	264.86	14	265.64	260.50	4	5,304	0.08%
2018/03/15	3	250.83	9	258.50	260.50	-6	5,203	-0.12%
2018/03/14	0	0.00	1	233.50	237.00	-1	5,197	-0.02%
2018/03/13	3	235.33	1	236.00	236.00	2	5,386	0.04%
2018/03/12	1	232.00	0	0.00	229.50	1	5,504	0.02%
2018/03/09	0	0.00	1	233.00	230.00	-1	5,698	-0.02%
2018/03/07	1	223.00	0	0.00	223.00	1	5,948	0.02%
2018/03/06	1	231.00	0	0.00	231.00	1	6,161	0.02%
2018/03/05	0	231.00	0	0.00	231.00	0	6,269	0.00%
2018/03/02	2	239.25	1	240.00	242.00	1	6,322	0.02%
2018/03/01	1	241.00	0	0.00	243.50	1	6,400	0.02%
2018/02/27	1	253.00	2	246.50	244.00	-1	6,529	-0.02%
2018/02/23	1	249.50	2	247.00	242.00	-1	6,767	-0.01%
2018/02/22	0	0.00	1	241.00	241.00	-1	6,997	-0.01%
2018/02/21	1	239.00	1	236.00	238.50	0	7,089	0.00%
2018/02/12	1	228.00	0	0.00	228.00	1	7,100	0.01%
2018/02/09	4	221.00	4	224.25	231.00	0	7,217	0.00%
2018/02/08	4	246.63	3	238.33	236.50	1	7,170	0.01%
2018/02/07	3	259.50	2	254.25	250.50	1	7,239	0.01%
2018/02/06	3	261.00	2	248.00	247.50	1	7,300	0.01%
2018/02/05	2	274.75	0	0.00	275.00	2	7,278	0.03%
2018/02/02	5	289.10	5	288.60	284.50	0	7,362	0.00%
2018/02/01	6	292.00	7	293.79	290.00	-1	7,417	-0.01%
2018/01/31	1	277.00	1	278.50	279.50	0	7,463	0.00%
2018/01/30	2	279.50	4	278.00	276.00	-2	7,506	-0.03%
2018/01/29	6	277.33	5	279.30	279.00	1	7,566	0.01%
2018/01/26	2	276.25	2	277.75	274.00	0	7,700	0.00%
2018/01/25	4	281.00	13	288.08	277.00	-9	7,813	-0.12%
2018/01/24	1	279.00	0	0.00	283.00	1	7,961	0.01%
2018/01/23	5	279.90	5	279.60	276.00	0	8,115	0.00%
2018/01/22	4	279.88	3	280.00	282.00	1	8,217	0.01%
2018/01/19	3	282.17	1	280.50	282.00	2	8,376	0.02%
2018/01/18	1	291.00	2	291.00	286.00	-1	8,522	-0.01%
2018/01/17	1	288.50	1	288.50	287.00	0	8,647	0.00%
2018/01/16	8	289.81	5	286.90	292.00	3	8,791	0.03%
2018/01/15	11	284.00	10	293.70	284.00	1	8,859	0.01%
2018/01/12	7	297.21	8	294.50	294.00	-1	8,879	-0.01%
2018/01/11	1	281.00	1	279.00	281.00	0	8,829	0.00%
2018/01/10	4	281.38	5	282.40	280.00	-1	9,134	-0.01%
2018/01/09	3	289.17	4	285.25	284.00	-1	9,232	-0.01%
2018/01/08	6	272.33	6	273.67	285.00	0	9,126	0.00%
2018/01/05	2	275.00	2	276.75	274.50	0	9,065	0.00%
2018/01/04	4	278.00	3	278.17	280.50	1	9,107	0.01%
2018/01/03	14	282.36	4	278.00	275.50	10	9,168	0.11%
2018/01/02	8	263.56	10	269.15	280.00	-2	9,165	-0.02%