群聯 (8299)-凱基-竹北券商分點個股進出

台股 » 個股 » 群聯 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

群聯

(8299)

可現股當沖

股價
577
漲跌
▼7
漲幅
-1.20%
成交量
3,287張
產業
上櫃半導體類股
1052人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

群聯 (8299)籌碼相關－凱基-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/22	2.2	578.15	2	581.00	577.00	0.2	3,583	0.01%
2024/05/21	6	587.17	2	583.00	584.00	4	3,630	0.11%
2024/05/20	0.1	582.00	0	0.00	584.00	0.1	3,628	0.00%
2024/05/17	1.2	589.12	1	581.00	581.00	0.2	3,608	0.00%
2024/05/16	2.3	595.89	1	593.00	589.00	1.3	3,581	0.04%
2024/05/15	5.6	589.16	5	590.60	588.00	0.6	3,521	0.02%
2024/05/14	21.7	577.81	7.1	587.84	585.00	14.6	3,451	0.42%
2024/05/13	5.2	624.02	0.2	625.00	624.00	5	3,107	0.16%
2024/05/10	1.6	688.59	0	695.00	693.00	1.6	3,089	0.05%
2024/05/09	8.1	710.33	6	702.67	688.00	2.1	3,079	0.07%
2024/05/08	1.2	715.97	1	719.97	724.00	0.2	3,049	0.01%
2024/05/07	3.5	730.85	1	720.01	720.00	2.5	3,046	0.08%
2024/05/06	4.5	718.68	1	724.00	720.00	3.5	3,021	0.12%
2024/05/03	0.1	719.13	0	716.00	710.00	0.1	3,031	0.00%
2024/05/02	0.2	704.90	0	0.00	701.00	0.2	3,018	0.01%
2024/04/30	3.1	699.68	2	701.50	703.00	1.1	3,023	0.04%
2024/04/26	2.1	717.46	2	708.50	710.00	0.1	3,068	0.00%
2024/04/25	0	680.50	2	690.18	696.00	-2	3,049	-0.07%
2024/04/24	3.2	678.29	2	686.50	688.00	1.2	3,036	0.04%
2024/04/23	1.2	662.83	1	663.00	662.00	0.2	3,007	0.01%
2024/04/22	2.1	668.49	1.2	669.17	662.00	0.9	3,011	0.03%
2024/04/19	1	719.88	0.3	723.00	710.00	0.7	3,000	0.02%
2024/04/18	0.2	754.95	0	0.00	756.00	0.2	2,948	0.01%
2024/04/17	1	739.01	0.2	743.51	750.00	0.8	2,955	0.03%
2024/04/16	5	711.00	3.1	728.07	715.00	1.9	2,909	0.06%
2024/04/15	0.4	741.61	0.8	741.47	741.00	-0.4	2,861	-0.01%
2024/04/12	2.1	758.07	13.3	765.55	748.00	-11.2	2,846	-0.39%
2024/04/11	1.1	724.68	1	734.99	721.00	0.1	2,771	0.00%
2024/04/10	1.3	730.99	2.1	743.64	739.00	-0.8	2,737	-0.03%
2024/04/09	0.1	725.33	1	727.46	725.00	-0.9	2,737	-0.03%
2024/04/08	1	705.00	5.2	706.08	709.00	-4.2	2,716	-0.16%
2024/04/03	6.3	706.91	1	712.92	713.00	5.3	2,708	0.20%
2024/04/02	5.3	709.66	1	717.74	709.00	4.2	2,699	0.16%
2024/04/01	7.5	698.07	0	700.57	699.00	7.5	2,680	0.28%
2024/03/29	0	0.00	3	707.00	708.00	-3	2,671	-0.11%
2024/03/28	5	698.19	3.1	697.57	690.00	1.9	2,631	0.07%
2024/03/27	0.1	678.00	6.1	675.35	678.00	-6	2,593	-0.23%
2024/03/26	13	662.50	7.3	678.74	663.00	5.7	2,580	0.22%
2024/03/25	5.3	672.62	6.1	675.62	680.00	-0.7	2,519	-0.03%
2024/03/22	8.1	659.57	4.1	648.09	653.00	4.1	2,477	0.16%
2024/03/21	0	655.00	8.3	650.93	661.00	-8.3	2,354	-0.35%
2024/03/20	3	609.67	1	603.00	601.00	2	2,286	0.09%
2024/03/19	1.5	611.92	2	610.50	609.00	-0.5	2,289	-0.02%
2024/03/18	2	597.02	0	602.00	606.00	2	2,310	0.09%
2024/03/15	0	591.00	0	0.00	587.00	0	2,342	0.00%
2024/03/14	3	581.00	2	583.50	586.00	1	2,366	0.04%
2024/03/13	4.1	604.30	0	0.00	590.00	4.1	2,356	0.17%
2024/03/12	0	608.63	2	610.01	615.00	-2	2,308	-0.08%
2024/03/08	2.1	602.92	3	604.33	598.00	-1	2,282	-0.04%
2024/03/07	0	611.61	6	610.00	611.00	-6	2,261	-0.26%
2024/03/06	1	627.89	0	627.17	629.00	1	2,255	0.04%
2024/03/05	0	612.50	1	616.00	619.00	-1	2,300	-0.04%
2024/03/04	0	626.00	0	0.00	626.00	0	2,289	0.00%
2024/03/01	0	630.68	0	633.00	623.00	0	2,291	0.00%
2024/02/29	1	620.04	3.1	620.86	628.00	-2.1	2,280	-0.09%
2024/02/27	2	625.00	2	624.50	624.00	0	2,262	0.00%
2024/02/26	6	592.03	0.2	598.00	598.00	5.8	2,192	0.27%
2024/02/23	0	617.71	3	619.32	615.00	-3	2,142	-0.14%
2024/02/22	1.5	604.46	10.1	588.26	609.00	-8.5	2,101	-0.41%
2024/02/21	2.1	573.14	2.1	570.50	573.00	0	2,008	0.00%
2024/02/20	0	554.00	0.5	552.13	556.00	-0.5	1,971	-0.02%
2024/02/19	0.1	549.27	4.4	552.05	556.00	-4.3	1,981	-0.22%
2024/02/15	6	542.02	3.2	543.91	544.00	2.8	1,990	0.14%
2024/02/05	1	535.96	0.3	538.72	537.00	0.7	1,967	0.04%
2024/02/02	11.2	538.84	0	0.00	539.00	11.2	1,995	0.56%
2024/02/01	1.2	536.79	2	533.50	538.00	-0.8	2,062	-0.04%
2024/01/31	1	522.00	3	527.67	528.00	-2	2,201	-0.09%
2024/01/30	0.3	523.00	0	0.00	520.00	0.3	2,203	0.01%
2024/01/29	2	525.50	0	0.00	526.00	2	2,208	0.09%
2024/01/26	2	526.50	1.5	529.00	521.00	0.5	2,225	0.02%
2024/01/25	1	540.00	5	537.20	539.00	-4	2,238	-0.18%
2024/01/24	4	542.01	2	542.02	539.00	2	2,249	0.09%
2024/01/23	0	539.00	1.3	539.52	540.00	-1.3	2,265	-0.06%
2024/01/22	1.1	532.22	4.1	538.45	534.00	-3	2,248	-0.14%
2024/01/19	0	514.00	2	517.00	516.00	-2	2,212	-0.09%
2024/01/18	1	508.00	0	0.00	508.00	1	2,231	0.04%
2024/01/17	0	0.00	1	513.00	513.00	-1	2,237	-0.04%
2024/01/16	0	520.00	0.1	519.00	520.00	-0.1	2,244	0.00%
2024/01/15	1.2	524.08	4.1	507.93	516.00	-2.9	2,234	-0.13%
2024/01/12	1.2	483.67	0	0.00	482.00	1.2	2,197	0.05%
2024/01/11	2	485.75	0	0.00	489.00	2	2,235	0.09%
2024/01/10	1	494.00	1	495.00	494.00	0	2,236	0.00%
2024/01/09	2	493.00	0	493.50	495.00	2	2,284	0.09%
2024/01/08	0	0.00	1	500.00	497.00	-1	2,304	-0.04%
2024/01/05	0.4	499.00	0	0.00	499.50	0.4	2,352	0.02%
2024/01/04	1.1	499.91	0	0.00	498.50	1.1	2,365	0.05%
2024/01/03	8.1	494.33	0	0.00	498.50	8.1	2,373	0.34%
2024/01/02	0.1	516.39	0	0.00	514.00	0.1	2,338	0.00%
2023/12/29	3	525.33	0	0.00	520.00	3	2,348	0.13%
2023/12/28	0	523.00	0	0.00	523.00	0	2,351	0.00%
2023/12/27	2	524.00	0	0.00	524.00	2	2,414	0.08%
2023/12/26	1.2	517.17	1	517.00	516.00	0.2	2,412	0.01%
2023/12/25	0.1	515.90	2	512.00	510.00	-1.9	2,454	-0.08%
2023/12/22	2	523.02	1	534.00	515.00	1	2,488	0.04%
2023/12/21	1.1	522.09	1.5	520.20	519.00	-0.4	2,478	-0.02%
2023/12/20	0	521.00	1	518.00	511.00	-1	2,471	-0.04%
2023/12/19	1.1	510.08	1	515.00	514.00	0.1	2,477	0.00%
2023/12/18	0	526.00	0	0.00	520.00	0	2,487	0.00%
2023/12/15	3	527.34	2.1	528.51	525.00	1	2,498	0.04%
2023/12/14	1	542.02	3	543.00	543.00	-2	2,487	-0.08%
2023/12/13	0.5	536.42	5	539.00	540.00	-4.5	2,498	-0.18%
2023/12/12	2.5	529.41	8.1	531.73	523.00	-5.6	2,592	-0.21%
2023/12/11	3	516.02	2.2	517.10	519.00	0.9	2,551	0.03%
2023/12/08	5	508.82	8.1	511.49	512.00	-3	2,534	-0.12%
2023/12/07	2.1	498.80	1.1	502.78	500.00	0.9	2,535	0.04%
2023/12/06	0	488.75	11.6	498.73	505.00	-11.6	2,550	-0.45%
2023/12/05	2	482.50	1.2	486.74	484.50	0.9	2,572	0.03%
2023/12/04	1.1	490.87	1.3	496.13	490.50	-0.3	2,618	-0.01%
2023/12/01	0	0.00	1.4	490.86	494.00	-1.4	2,616	-0.05%
2023/11/30	1.1	486.44	4.3	488.04	483.50	-3.2	2,607	-0.12%
2023/11/29	1	478.01	0.1	480.50	477.50	0.9	2,569	0.04%
2023/11/28	0	0.00	9.3	474.25	479.50	-9.3	2,599	-0.36%
2023/11/27	3.1	461.27	0	0.00	459.00	3.1	2,718	0.11%
2023/11/24	0	467.50	8	468.88	469.00	-8	2,796	-0.29%
2023/11/23	7.1	466.84	2	471.00	465.00	5.1	2,788	0.18%
2023/11/22	1	467.00	0	468.55	470.00	1	2,783	0.03%
2023/11/21	2	471.00	0	0.00	473.50	2	2,771	0.07%
2023/11/20	0	477.75	0	0.00	478.00	0	2,762	0.00%
2023/11/17	1.5	478.00	2	478.50	479.00	-0.5	2,772	-0.02%
2023/11/16	0	0.00	1	481.00	472.00	-1	2,761	-0.04%
2023/11/15	4	484.00	3.1	483.65	479.50	0.9	2,733	0.03%
2023/11/14	4	489.50	0	487.00	485.50	4	2,705	0.15%
2023/11/13	0.1	491.33	4.1	492.72	493.00	-4	2,730	-0.15%
2023/11/10	1	485.02	1	485.00	485.00	0	2,718	0.00%
2023/11/09	0	480.00	2.2	477.73	485.50	-2.2	2,696	-0.08%
2023/11/08	7.3	470.27	1	475.00	470.00	6.3	2,634	0.24%
2023/11/07	2.1	494.46	3.6	494.11	497.00	-1.5	2,512	-0.06%
2023/11/06	0.1	488.34	10.1	488.40	488.00	-10	2,497	-0.40%
2023/11/03	1.1	481.25	10.4	482.65	482.50	-9.3	2,493	-0.37%
2023/11/02	1	478.00	2	484.99	480.50	-1	2,499	-0.04%
2023/11/01	2	470.49	2	467.75	466.50	0	2,505	0.00%
2023/10/31	1.2	467.47	3.4	478.26	465.50	-2.2	2,494	-0.09%
2023/10/30	0	464.00	0.5	458.00	458.00	-0.5	2,466	-0.02%
2023/10/27	2	454.76	1	457.00	458.00	1	2,464	0.04%
2023/10/26	1	455.00	1	454.00	455.00	0	2,457	0.00%
2023/10/24	1.5	474.02	2	476.50	475.00	-0.5	2,523	-0.02%
2023/10/23	2	473.50	0	0.00	472.50	2	2,513	0.08%
2023/10/20	6	484.83	0	0.00	485.00	6	2,524	0.24%
2023/10/19	1	486.98	9.5	487.94	490.00	-8.5	2,517	-0.34%
2023/10/18	0.2	474.95	1	479.50	470.00	-0.8	2,505	-0.03%
2023/10/17	4.3	484.20	4.1	489.86	486.50	0.2	2,495	0.01%
2023/10/16	2	480.00	0	0.00	480.50	2	2,498	0.08%
2023/10/13	0.1	478.43	6.7	479.17	478.50	-6.6	2,496	-0.27%
2023/10/12	1	465.50	1	464.50	470.00	0	2,456	0.00%
2023/10/11	0	471.00	0	0.00	467.00	0	2,456	0.00%
2023/10/06	0	464.00	0.3	466.00	463.00	-0.3	2,440	-0.01%
2023/10/05	2.3	464.07	0	0.00	466.00	2.3	2,429	0.10%
2023/10/04	1	470.52	0	0.00	467.00	1	2,420	0.04%
2023/10/03	1.1	476.17	5.2	473.01	471.00	-4.1	2,420	-0.17%
2023/10/02	1	462.00	2.5	466.00	466.50	-1.5	2,406	-0.06%
2023/09/28	3	458.85	2	459.50	456.00	1	2,397	0.04%
2023/09/27	1	460.00	3.1	463.28	466.50	-2.1	2,358	-0.09%
2023/09/26	11	455.96	2.1	459.48	454.50	9	2,338	0.38%
2023/09/25	1	455.01	0	0.00	456.50	1	2,335	0.04%
2023/09/22	1	454.50	2	459.25	457.50	-1	2,345	-0.04%
2023/09/21	2	454.00	4.1	453.09	454.50	-2.1	2,363	-0.09%
2023/09/20	1.5	461.56	3	460.58	460.00	-1.5	2,356	-0.06%
2023/09/19	0.1	465.23	1.1	468.20	467.00	-1	2,350	-0.04%
2023/09/18	0.1	463.65	0	0.00	468.50	0.1	2,336	0.00%
2023/09/15	4	459.38	26.9	477.50	473.50	-22.9	2,311	-0.99%
2023/09/14	1	445.00	2	449.99	446.00	-1	2,169	-0.05%
2023/09/13	4	435.51	3.1	437.23	443.50	1	2,157	0.04%
2023/09/12	2	441.50	5.1	444.74	441.00	-3.1	2,149	-0.14%
2023/09/11	1.1	443.50	2.1	449.43	441.50	-1	2,138	-0.05%
2023/09/08	1.1	445.84	4.4	447.63	446.50	-3.3	2,117	-0.16%
2023/09/07	3.1	433.45	12.6	437.01	438.50	-9.5	2,134	-0.44%
2023/09/06	1	429.98	0	0.00	426.00	1	2,089	0.05%
2023/09/05	24	428.04	4	428.75	427.50	20	2,079	0.96%
2023/09/04	1	418.04	3.1	425.43	427.50	-2.1	2,076	-0.10%
2023/09/01	0	426.53	1.3	423.21	422.00	-1.3	2,091	-0.06%
2023/08/31	5.2	416.12	14.6	424.33	423.50	-9.4	2,048	-0.46%
2023/08/30	3.1	400.04	11	403.09	408.00	-7.9	1,904	-0.41%
2023/08/29	0	0.00	1	390.00	387.50	-1	1,835	-0.05%
2023/08/28	0	0.00	2	384.75	381.00	-2	1,842	-0.11%
2023/08/24	0	387.50	21	381.38	391.00	-21	1,932	-1.09%
2023/08/23	20	378.00	2	379.00	383.00	18	1,973	0.91%
2023/08/22	0.1	375.50	0	0.00	373.00	0.1	1,976	0.01%
2023/08/21	1	373.01	0	0.00	371.50	1	1,976	0.05%
2023/08/18	1	373.50	1	377.50	376.50	0	1,978	0.00%
2023/08/17	0.1	378.50	1	377.50	382.00	-0.9	1,965	-0.05%
2023/08/16	0.1	364.00	0	0.00	363.00	0.1	1,926	0.01%
2023/08/15	1	360.06	0	0.00	362.00	1	1,925	0.05%
2023/08/14	0.1	356.33	0	0.00	358.00	0.1	1,945	0.00%
2023/08/11	0.2	365.52	0	0.00	363.00	0.2	1,972	0.01%
2023/08/10	0.1	373.00	0	0.00	371.00	0.1	1,967	0.00%
2023/08/09	1	381.01	0	0.00	379.00	1	1,980	0.05%
2023/08/08	5	382.01	0	0.00	383.00	5	1,970	0.25%
2023/08/07	7.1	387.37	1	388.50	386.50	6.1	1,946	0.31%
2023/08/04	0.1	396.50	0	0.00	401.00	0.1	1,910	0.01%
2023/08/02	6	401.00	0.5	405.00	396.50	5.5	1,908	0.29%
2023/08/01	1	411.49	0	0.00	409.50	1	1,930	0.05%
2023/07/31	8	410.19	2	411.25	409.00	6	1,928	0.31%
2023/07/28	5	422.60	9	417.72	421.50	-4	1,918	-0.21%
2023/07/27	0	0.00	3	408.50	412.50	-3	1,870	-0.16%
2023/07/26	9	386.34	0	0.00	384.50	9	1,809	0.50%
2023/07/25	1.1	389.50	0	0.00	388.50	1.1	1,810	0.06%
2023/07/24	0.1	396.29	0	0.00	396.50	0.1	1,799	0.01%
2023/07/21	1.3	399.76	0	0.00	398.50	1.3	1,797	0.07%
2023/07/20	0	411.25	1	415.00	410.50	-1	1,772	-0.06%
2023/07/19	3	422.50	6	412.42	407.00	-3	1,758	-0.17%
2023/07/18	2	408.50	8	403.31	410.00	-6	1,721	-0.35%
2023/07/17	11.3	398.40	1	403.50	398.50	10.3	1,702	0.60%
2023/07/14	0.1	408.25	8	408.44	407.00	-7.9	1,697	-0.47%
2023/07/13	3.1	399.48	1	401.50	398.00	2.1	1,692	0.12%
2023/07/12	0.1	393.33	0	0.00	394.50	0.1	1,684	0.00%
2023/07/11	1	390.01	1	393.00	392.50	0	1,687	0.00%
2023/07/10	1	391.00	4	386.75	386.00	-3	1,711	-0.18%
2023/07/07	6.2	388.08	0.1	389.50	389.00	6.1	1,766	0.35%
2023/07/06	0.1	408.50	1	409.00	409.00	-1	1,752	-0.05%
2023/07/05	0	0.00	1	408.50	404.00	-1	1,787	-0.06%
2023/07/04	0	413.00	0	0.00	408.50	0	1,840	0.00%
2023/07/03	0	414.00	1	414.50	417.50	-1	1,872	-0.05%
2023/06/30	4	412.63	0	413.00	411.50	4	1,969	0.20%
2023/06/29	1	425.00	3	433.33	423.50	-2	2,026	-0.10%
2023/06/28	0	0.00	2	424.50	424.00	-2	1,996	-0.10%
2023/06/27	1	415.01	2	418.00	415.00	-1	1,988	-0.05%
2023/06/26	1	410.00	0	0.00	410.00	1	1,992	0.05%
2023/06/21	1	414.00	0	0.00	412.00	1	2,046	0.05%
2023/06/20	2.1	419.43	0	0.00	416.00	2.1	2,040	0.10%
2023/06/19	0.1	423.02	10	422.00	422.00	-9.9	2,044	-0.49%
2023/06/16	1	424.00	0	0.00	429.00	1	2,039	0.05%
2023/06/15	0	426.50	2	430.50	427.50	-2	2,030	-0.10%
2023/06/14	1.2	425.80	0	0.00	420.00	1.2	2,020	0.06%
2023/06/13	5.1	434.12	6.1	436.16	428.00	-1	2,051	-0.05%
2023/06/12	0	0.00	1	428.50	430.00	-1	1,991	-0.05%
2023/06/09	1	420.50	0	0.00	421.00	1	1,987	0.05%
2023/06/08	0	423.50	1	429.00	424.00	-1	1,996	-0.05%
2023/06/07	3	419.17	4	419.88	423.00	-1	1,989	-0.05%
2023/06/06	1	405.00	0.4	405.00	406.50	0.7	1,949	0.03%
2023/06/05	0	411.50	2	410.50	410.00	-2	1,956	-0.10%
2023/06/02	1.1	410.18	0	0.00	410.50	1.1	1,953	0.06%
2023/06/01	0	422.44	0	0.00	419.00	0	1,941	0.00%
2023/05/31	2.2	427.74	6.7	430.98	427.50	-4.5	1,927	-0.23%
2023/05/30	0	415.00	2	420.25	416.00	-2	1,878	-0.11%
2023/05/29	2	416.24	3.3	412.37	415.50	-1.3	1,865	-0.07%
2023/05/24	0	394.00	0	0.00	395.00	0	1,836	0.00%
2023/05/23	0	391.00	0	0.00	392.00	0	1,840	0.00%
2023/05/22	0	388.50	1	388.50	388.00	-1	1,839	-0.05%
2023/05/18	5	389.20	2	391.25	389.00	3	1,838	0.16%
2023/05/17	0	381.50	2	387.56	389.50	-2	1,813	-0.11%
2023/05/16	2	376.26	3	379.50	373.50	-1	1,798	-0.06%
2023/05/15	5	366.40	0	0.00	362.00	5	1,780	0.28%
2023/05/12	1	376.02	1	377.50	378.50	0	1,779	0.00%
2023/05/11	0	379.00	0	0.00	377.00	0	1,796	0.00%
2023/05/10	0	0.00	1	389.00	381.00	-1	1,814	-0.06%
2023/05/08	1.1	395.62	0	395.00	395.00	1	1,824	0.06%
2023/05/04	0	383.50	0	0.00	382.00	0	1,794	0.00%
2023/05/03	0	0.00	1	386.50	388.00	-1	1,795	-0.06%
2023/04/28	1	394.01	1	398.00	389.00	0	1,824	0.00%
2023/04/27	0.1	385.00	1	390.00	389.50	-1	1,810	-0.05%
2023/04/26	1	378.85	0	0.00	376.50	1	1,788	0.06%
2023/04/25	1	373.00	1	375.00	375.00	0	1,788	0.00%
2023/04/21	0	0.00	0	389.50	386.50	0	1,810	0.00%
2023/04/20	0	396.50	19	396.00	394.00	-19	1,809	-1.05%
2023/04/19	2	396.00	2	398.25	393.50	0	1,826	0.00%
2023/04/18	0	0.00	2	404.50	400.00	-2	1,887	-0.11%
2023/04/17	1.2	410.42	2	411.00	410.00	-0.8	1,897	-0.04%
2023/04/14	1.3	410.38	4	410.75	411.00	-2.7	1,890	-0.14%
2023/04/13	7.1	410.85	0	0.00	409.50	7.1	1,894	0.37%
2023/04/12	3	422.66	19	423.13	424.00	-16	1,860	-0.86%
2023/04/11	0	411.00	2	411.45	409.00	-2	1,791	-0.11%
2023/04/10	7.1	403.06	6	406.42	400.50	1.1	1,753	0.06%
2023/04/07	3	404.83	5	407.40	408.00	-2	1,723	-0.12%
2023/04/06	3	399.33	2	399.75	398.00	1	1,659	0.06%
2023/03/31	2	394.75	4	396.36	392.00	-2	1,613	-0.12%
2023/03/30	1	378.48	5.2	377.96	381.50	-4.2	1,510	-0.28%
2023/03/29	4.2	368.21	2	362.50	362.50	2.2	1,435	0.15%
2023/03/27	5	376.10	0	0.00	370.00	5	1,446	0.35%
2023/03/24	1	373.02	5.1	372.97	378.00	-4.1	1,434	-0.28%
2023/03/23	1	365.00	0	0.00	365.00	1	1,383	0.07%
2023/03/22	2	355.51	1	357.00	360.50	1	1,383	0.07%
2023/03/21	5	354.60	0	0.00	352.00	5	1,397	0.36%
2023/03/20	2	358.50	0	0.00	356.50	2	1,422	0.14%
2023/03/17	1	357.00	0	0.00	358.00	1	1,435	0.07%
2023/03/16	4	344.13	7	349.29	356.50	-3	1,429	-0.21%
2023/03/15	1	346.00	6	347.92	343.00	-5	1,408	-0.35%
2023/03/14	6.1	341.74	1	347.00	338.00	5.1	1,459	0.35%
2023/03/13	1	346.50	0	0.00	350.00	1	1,436	0.07%
2023/03/10	9.1	351.78	1	349.50	351.00	8.1	1,424	0.57%
2023/03/09	0	0.00	4	363.00	362.50	-4	1,424	-0.28%
2023/03/08	1	362.50	0	0.00	361.50	1	1,427	0.07%
2023/03/03	1	366.00	5	364.20	362.50	-4	1,411	-0.28%
2023/03/02	0	0.00	5	364.40	365.50	-5	1,422	-0.35%
2023/02/24	4	355.00	1	365.50	351.00	3	1,403	0.21%
2023/02/23	1	355.00	0	0.00	361.50	1	1,406	0.07%
2023/02/22	7	358.50	0	0.00	355.50	7	1,479	0.47%
2023/02/21	0	0.00	2	369.00	370.00	-2	1,502	-0.13%
2023/02/20	1	370.00	0	0.00	367.00	1	1,551	0.06%
2023/02/17	1	365.50	0	0.00	368.00	1	1,572	0.06%
2023/02/15	1	363.00	0	0.00	361.50	1	1,628	0.06%
2023/02/14	3	363.00	3	361.38	365.00	0	1,636	0.00%
2023/02/13	0	0.00	4	348.50	351.50	-4	1,652	-0.24%
2023/02/10	1	353.00	0	0.00	352.00	1	1,684	0.06%
2023/02/09	2	360.50	0	0.00	360.50	2	1,688	0.12%
2023/02/08	2	363.02	1	367.50	370.50	1	1,697	0.06%
2023/02/07	1	357.00	2	357.75	359.00	-1	1,692	-0.06%
2023/02/06	2	361.75	1	363.00	364.00	1	1,686	0.06%
2023/02/03	0	371.00	0	0.00	368.00	0	1,678	0.00%
2023/02/01	4.1	367.72	2	369.75	368.00	2.1	1,691	0.12%
2023/01/31	1	370.50	5	370.00	371.00	-4	1,698	-0.24%
2023/01/30	0	365.00	1	365.00	365.00	-1	1,680	-0.06%
2023/01/17	3	356.00	1	356.50	356.50	2	1,687	0.12%
2023/01/16	1	355.01	2	356.50	354.50	-1	1,694	-0.06%
2023/01/13	1.2	352.54	3	351.50	348.50	-1.8	1,699	-0.10%
2023/01/12	1	355.50	1.2	359.04	355.00	-0.2	1,700	-0.01%
2023/01/11	1	361.50	2	361.00	362.50	-1	1,712	-0.06%
2023/01/10	1	348.00	6	352.92	354.00	-5	1,700	-0.29%
2023/01/09	2	346.75	1	347.00	349.00	1	1,706	0.06%
2023/01/06	2	340.76	2	343.50	351.00	0	1,732	0.00%
2023/01/05	1	337.50	3	335.67	335.50	-2	1,724	-0.12%
2023/01/04	1	324.50	0	0.00	327.00	1	1,797	0.06%
2023/01/03	2	325.00	3	323.00	325.00	-1	1,823	-0.05%
2022/12/30	1	314.50	2	318.49	315.00	-1	1,822	-0.06%
2022/12/29	1	316.43	3.1	315.42	316.50	-2.1	1,820	-0.11%
2022/12/28	4	311.63	1	315.00	310.50	3	1,851	0.16%
2022/12/27	2	313.00	9	314.83	315.50	-7	1,863	-0.38%
2022/12/26	0	0.00	0	307.00	305.50	0	1,885	0.00%
2022/12/23	4	302.50	1	300.00	305.00	3	1,906	0.16%
2022/12/22	2	307.25	1	311.00	307.50	1	1,912	0.05%
2022/12/21	1	305.00	1	305.50	305.00	0	1,916	0.00%
2022/12/20	4.1	311.12	3	314.50	307.50	1.1	1,916	0.06%
2022/12/19	0	0.00	3	311.17	313.50	-3	1,914	-0.16%
2022/12/16	3	308.50	2	309.50	306.50	1	1,903	0.05%
2022/12/15	1	312.00	3	314.00	313.50	-2	1,912	-0.10%
2022/12/14	5	310.00	1	312.00	310.50	4	1,929	0.21%
2022/12/13	3	311.67	4	314.25	311.00	-1	1,921	-0.05%
2022/12/12	0.3	315.83	7	316.37	319.00	-6.7	1,898	-0.36%
2022/12/09	0.1	313.00	2	311.75	313.00	-1.9	1,874	-0.10%
2022/12/08	1	305.00	0	0.00	307.50	1	1,866	0.05%
2022/12/07	11.1	303.66	1	304.00	303.00	10.1	1,862	0.54%
2022/12/06	16.4	319.56	2	316.50	307.00	14.4	1,833	0.78%
2022/12/05	0	335.50	1	334.00	335.00	-1	1,766	-0.06%
2022/12/02	3	336.67	2	338.00	335.00	1	1,765	0.06%
2022/12/01	0	335.00	2	336.25	337.00	-2	1,767	-0.11%
2022/11/30	2	326.50	1	327.00	326.50	1	1,752	0.06%
2022/11/29	1	326.47	0	0.00	326.50	1	1,763	0.06%
2022/11/28	1	325.00	1	329.50	329.50	0	1,768	0.00%
2022/11/25	4.1	331.90	1	333.02	330.50	3	1,778	0.17%
2022/11/24	1	335.50	3	336.17	337.00	-2	1,777	-0.11%
2022/11/23	3	331.17	0	0.00	328.50	3	1,769	0.17%
2022/11/22	1	323.51	3	331.67	333.50	-2	1,770	-0.11%
2022/11/21	7.1	335.90	0	0.00	329.50	7.1	1,773	0.40%
2022/11/18	8.1	346.94	19	344.24	339.00	-11	1,749	-0.63%
2022/11/17	8	337.13	6.1	337.71	336.50	1.9	1,672	0.11%
2022/11/16	8	335.94	9	331.94	338.50	-1	1,640	-0.06%
2022/11/15	5	325.70	8	327.94	325.50	-3	1,590	-0.19%
2022/11/14	4	322.25	2	322.00	321.00	2	1,571	0.13%
2022/11/11	4	321.38	6	325.58	325.50	-2	1,558	-0.13%
2022/11/10	7	311.07	7	312.71	312.50	0	1,525	0.00%
2022/11/09	5	313.60	13	314.62	316.50	-8	1,532	-0.52%
2022/11/08	1	304.00	6	303.58	305.00	-5	1,512	-0.33%
2022/11/07	0	0.00	5	292.60	296.00	-5	1,487	-0.34%
2022/11/04	4	285.50	0	0.00	285.50	4	1,479	0.27%
2022/11/03	2	294.50	3	294.00	294.00	-1	1,454	-0.07%
2022/11/02	1	304.00	2	301.00	301.50	-1	1,438	-0.07%
2022/11/01	0	297.50	4	297.88	297.00	-4	1,431	-0.28%
2022/10/31	1	295.00	1	298.00	295.50	0	1,435	0.00%
2022/10/28	2	292.75	1	296.00	292.00	1	1,438	0.07%
2022/10/27	0	0.00	1	298.50	299.00	-1	1,437	-0.07%
2022/10/26	0	0.00	1	290.50	285.50	-1	1,439	-0.07%
2022/10/24	3	297.67	3	302.00	295.00	0	1,470	0.00%
2022/10/21	0	0.00	1	290.00	290.00	-1	1,472	-0.07%
2022/10/20	2.1	295.06	2	297.75	293.50	0.1	1,471	0.00%
2022/10/19	5	302.40	2.1	299.81	297.00	2.9	1,475	0.20%
2022/10/18	4	301.00	5	304.70	307.50	-1	1,461	-0.07%
2022/10/17	6.1	298.82	5	301.30	304.50	1.1	1,454	0.08%
2022/10/14	1	307.49	4.1	307.86	306.50	-3	1,448	-0.21%
2022/10/13	8.1	301.18	4	301.88	298.00	4.1	1,443	0.28%
2022/10/12	2	305.75	20.1	305.96	311.00	-18.1	1,406	-1.29%
2022/10/11	4	285.50	6	288.42	289.50	-2	1,354	-0.15%
2022/10/07	14	290.89	2	287.25	286.00	12	1,342	0.89%
2022/10/06	1	290.00	0	0.00	288.50	1	1,351	0.07%
2022/10/05	4	284.88	7	289.07	288.00	-3	1,371	-0.22%
2022/10/04	0	0.00	1	283.00	282.50	-1	1,349	-0.07%
2022/10/03	1	282.98	5.4	283.42	280.00	-4.4	1,346	-0.32%
2022/09/30	1	254.96	4	261.25	265.50	-3	1,352	-0.22%
2022/09/29	2	252.75	2	254.50	253.50	0	1,361	0.00%
2022/09/28	5	252.80	2	252.00	251.00	3	1,373	0.22%
2022/09/27	1	255.10	1	254.50	259.00	0	1,395	0.00%
2022/09/26	3	259.50	0	0.00	256.00	3	1,409	0.21%
2022/09/23	3	270.00	1	271.50	268.00	2	1,433	0.14%
2022/09/22	2	266.50	0	0.00	270.00	2	1,465	0.14%
2022/09/21	0	278.50	0	0.00	275.50	0	1,461	0.00%
2022/09/20	0	291.00	0	0.00	288.50	0	1,467	0.00%
2022/09/19	2.1	294.79	0	0.00	290.00	2.1	1,491	0.14%
2022/09/14	1	297.50	0	0.00	298.00	1	1,585	0.06%
2022/09/13	2	302.02	0	0.00	301.50	2	1,596	0.13%
2022/09/12	5	302.20	1	303.00	303.00	4	1,622	0.25%
2022/09/08	1	301.00	8	300.63	301.00	-7	1,667	-0.42%
2022/09/07	2	292.25	2	291.25	293.50	0	1,699	0.00%
2022/09/06	0	0.00	1	296.00	297.50	-1	1,729	-0.06%
2022/09/05	4	296.25	2	293.75	293.00	2	1,758	0.11%
2022/09/02	1	303.00	2	303.00	302.00	-1	1,762	-0.06%
2022/09/01	2	305.50	1	309.50	303.50	1	1,765	0.06%
2022/08/30	1	307.50	0	0.00	308.00	1	1,757	0.06%
2022/08/26	2.1	318.31	2	319.00	317.00	0.1	1,759	0.01%
2022/08/25	1	308.50	1	310.00	311.00	0	1,756	0.00%
2022/08/23	2	305.25	1	304.50	304.50	1	1,794	0.06%
2022/08/22	1	309.50	0	0.00	310.00	1	1,811	0.06%
2022/08/19	1	313.50	0	0.00	314.00	1	1,828	0.05%
2022/08/18	2	308.75	4	308.88	309.50	-2	1,877	-0.11%
2022/08/17	1	308.00	1.2	310.84	310.50	-0.2	1,901	-0.01%
2022/08/15	2.1	311.91	19	314.42	312.00	-17	1,878	-0.90%
2022/08/12	2	308.75	1	304.50	309.00	1	1,864	0.05%
2022/08/11	1	303.00	7	301.21	302.50	-6	1,867	-0.32%
2022/08/10	4	290.40	0	0.00	292.00	4	1,872	0.22%
2022/08/09	1	289.50	4	293.88	294.00	-3	1,895	-0.16%
2022/08/08	1	290.00	5	290.50	292.00	-4	1,913	-0.21%
2022/08/05	4	292.75	3	293.83	294.00	1	1,922	0.05%
2022/08/04	2	283.25	2	285.50	287.00	0	1,941	0.00%
2022/08/03	0	0.00	2	286.25	283.00	-2	1,953	-0.10%
2022/08/02	1	281.50	0	0.00	284.00	1	1,961	0.05%
2022/08/01	10.1	282.77	4	288.13	286.00	6.1	1,978	0.31%
2022/07/29	1	294.02	3	296.33	293.00	-2	1,940	-0.10%
2022/07/28	3.1	292.71	0	0.00	290.00	3.1	1,965	0.16%
2022/07/27	4	286.38	6	290.33	293.50	-2	1,961	-0.10%
2022/07/26	5	291.30	1	290.50	290.00	4	1,965	0.20%
2022/07/25	0.1	298.50	0	0.00	298.50	0.1	1,954	0.00%
2022/07/22	4.1	306.59	2	308.19	304.50	2	1,959	0.10%
2022/07/21	1	301.00	6	304.17	307.00	-5	2,009	-0.25%
2022/07/20	1	299.00	1	304.97	299.00	0	2,016	0.00%
2022/07/19	0	0.00	1	297.50	300.50	-1	2,026	-0.05%
2022/07/18	6	294.75	6.1	297.29	301.00	-0.1	2,029	0.00%
2022/07/15	3	284.00	5	284.80	286.50	-2	1,996	-0.10%
2022/07/14	2	274.75	1	276.00	279.50	1	1,999	0.05%
2022/07/13	0	274.00	1	274.00	274.00	-1	1,987	-0.05%
2022/07/12	2	264.25	2	266.25	267.00	0	1,977	0.00%
2022/07/11	0	0.00	1	267.50	269.00	-1	1,988	-0.05%
2022/07/08	5	273.18	2	273.00	272.50	3	2,014	0.15%
2022/07/07	2	257.25	4	258.13	263.00	-2	1,991	-0.10%
2022/07/06	2	251.09	0	0.00	251.00	2	1,996	0.10%
2022/07/05	2	258.75	1	267.00	257.50	1	2,042	0.05%
2022/07/04	0.1	257.79	1	262.00	258.00	-0.9	2,055	-0.04%
2022/07/01	4.1	264.71	2.2	266.50	256.00	1.9	2,070	0.09%
2022/06/30	1.1	269.55	1	272.50	271.00	0.1	2,044	0.01%
2022/06/29	0	0.00	2	274.00	281.50	-2	2,027	-0.10%
2022/06/28	3	280.01	0.4	285.00	279.50	2.7	2,074	0.13%
2022/06/24	5	296.49	1	300.00	294.00	4	2,109	0.19%
2022/06/23	0.2	299.39	0	297.00	297.00	0.2	2,097	0.01%
2022/06/22	15.1	304.40	0	303.00	299.50	15.1	2,079	0.73%
2022/06/21	2	320.50	0	0.00	321.00	2	2,045	0.10%
2022/06/20	6	316.67	2	319.25	316.00	4	2,050	0.19%
2022/06/17	17.3	331.97	10	330.95	328.00	7.2	2,031	0.36%
2022/06/16	6.3	352.09	1	346.00	345.50	5.3	1,994	0.27%
2022/06/15	3	357.33	0	354.50	351.50	3	1,967	0.15%
2022/06/14	2	359.00	0	363.00	363.50	2	1,977	0.10%
2022/06/13	5.1	369.62	0.1	370.50	369.50	5	1,971	0.26%
2022/06/10	0	0.00	1	381.00	381.50	-1	2,008	-0.05%
2022/06/09	1	388.50	0	389.50	387.50	1	2,013	0.05%
2022/06/08	0	389.00	1	390.00	389.50	-1	2,040	-0.05%
2022/06/07	2	386.50	0	0.00	383.50	2	2,063	0.10%
2022/06/06	0	0.00	0.1	389.79	390.50	-0.1	2,072	0.00%
2022/06/02	2	395.50	1	397.00	395.00	1	2,136	0.05%
2022/06/01	1	407.00	1	405.95	400.00	0	2,199	0.00%
2022/05/31	1	395.00	1	390.00	395.50	0	2,215	0.00%
2022/05/30	0	0.00	3	384.33	393.00	-3	2,257	-0.13%
2022/05/27	1	373.51	2	373.00	377.00	-1	2,247	-0.04%
2022/05/26	5	372.10	2	376.25	368.00	3	2,256	0.13%
2022/05/25	4	375.88	0	377.50	376.00	4	2,256	0.18%
2022/05/24	0	0.00	1	390.00	379.00	-1	2,332	-0.04%
2022/05/23	1	388.50	1	393.96	388.00	0	2,361	0.00%
2022/05/20	0	0.00	1	398.00	391.00	-1	2,449	-0.04%
2022/05/19	1	384.00	0	0.00	393.50	1	2,522	0.04%
2022/05/18	4	391.75	4	393.75	391.00	0	2,612	0.00%
2022/05/17	1	387.00	0	0.00	387.50	1	2,701	0.04%
2022/05/16	4	378.89	3	380.50	375.50	1	2,822	0.04%
2022/05/13	0	380.00	11	377.78	378.50	-11	2,857	-0.39%
2022/05/12	1.1	372.99	9	374.00	370.00	-7.9	2,919	-0.27%
2022/05/11	22.1	375.48	3	375.83	375.50	19.1	3,044	0.63%
2022/05/10	0.2	377.00	0	0.00	383.00	0.2	3,197	0.01%
2022/05/09	3.4	384.47	1	386.00	378.50	2.4	3,233	0.07%
2022/05/06	0.1	397.47	0	0.00	398.50	0.1	3,218	0.00%
2022/05/05	4	405.12	19	403.74	406.00	-15	3,227	-0.46%
2022/05/04	3	388.52	3	390.67	389.50	0	3,209	0.00%
2022/05/03	1	389.00	2	382.50	389.00	-1	3,229	-0.03%
2022/04/29	9	389.62	1	396.00	387.50	8	3,242	0.25%
2022/04/28	7	385.71	0	0.00	384.00	7	3,250	0.22%
2022/04/27	3.4	376.08	0	0.00	385.50	3.4	3,252	0.10%
2022/04/26	1	393.50	6	392.67	393.00	-5	3,209	-0.16%
2022/04/25	2.5	387.29	0	388.50	385.50	2.5	3,214	0.08%
2022/04/22	2	401.25	1	401.00	402.50	1	3,190	0.03%
2022/04/21	1.1	410.38	0	0.00	410.00	1.1	3,207	0.03%
2022/04/20	0	0.00	1	419.50	414.50	-1	3,212	-0.03%
2022/04/19	1	416.50	0	0.00	415.00	1	3,214	0.03%
2022/04/18	0	0.00	22	408.55	414.50	-22	3,251	-0.68%
2022/04/15	10.7	420.32	2	417.50	418.00	8.7	3,300	0.26%
2022/04/14	0.2	423.83	0	0.00	424.00	0.2	3,346	0.00%
2022/04/13	4.1	430.07	4	427.00	430.50	0.1	3,375	0.00%
2022/04/12	7.1	424.04	3	424.17	426.50	4.1	3,440	0.12%
2022/04/11	1.4	434.94	1.1	435.68	420.50	0.3	3,511	0.01%
2022/04/08	5.3	450.48	0	0.00	444.50	5.3	3,541	0.15%
2022/04/07	2.1	461.53	3.1	456.15	455.50	-1.1	3,592	-0.03%
2022/04/06	0.1	472.00	0	0.00	473.00	0.1	3,620	0.00%
2022/04/01	2.1	470.55	0	0.00	478.00	2.1	3,653	0.06%
2022/03/31	1.2	482.39	0	0.00	475.50	1.2	3,726	0.03%
2022/03/30	0	485.00	5	492.50	495.00	-5	3,698	-0.13%
2022/03/29	3	474.83	11	478.00	480.00	-8	3,699	-0.22%
2022/03/28	0.1	465.89	0	0.00	467.50	0.1	3,860	0.00%
2022/03/25	0.1	478.50	0	0.00	477.50	0.1	3,892	0.00%
2022/03/24	1	477.01	0	0.00	479.00	1	3,921	0.03%
2022/03/23	1.1	487.02	3.2	487.60	485.50	-2.2	3,944	-0.05%
2022/03/22	1	479.99	1	474.00	474.50	0	3,957	0.00%
2022/03/21	0.1	488.00	0.1	490.00	480.50	0	4,065	0.00%
2022/03/18	1	487.00	2	483.75	485.50	-1	4,110	-0.02%
2022/03/17	2	479.77	12	478.96	486.00	-10	4,236	-0.24%
2022/03/16	3.3	462.32	1	463.50	455.50	2.3	4,239	0.05%
2022/03/15	5.3	466.74	4	463.38	464.00	1.3	4,305	0.03%
2022/03/14	0	0.00	1	487.00	487.00	-1	4,369	-0.02%
2022/03/11	5.3	484.60	0	0.00	484.00	5.3	4,399	0.12%
2022/03/10	11.2	494.45	9	496.83	497.00	2.2	4,454	0.05%
2022/03/09	5	478.70	2	478.25	478.00	3	4,662	0.06%
2022/03/08	2.5	475.77	3	476.61	472.00	-0.5	4,874	-0.01%
2022/03/07	4.3	486.95	1.1	490.09	487.50	3.2	4,858	0.07%
2022/03/04	1.2	513.66	1	515.00	513.00	0.2	5,067	0.00%
2022/03/03	0	519.00	1	530.00	528.00	-1	5,067	-0.02%
2022/03/01	1	514.90	2.7	516.26	517.00	-1.7	5,083	-0.03%
2022/02/25	2	509.49	23	509.61	510.00	-21	5,095	-0.41%
2022/02/24	20.4	506.69	2	496.75	494.50	18.4	5,073	0.36%
2022/02/23	3	522.00	0	0.00	528.00	3	5,045	0.06%
2022/02/22	3.2	514.41	10	511.30	513.00	-6.9	5,045	-0.14%
2022/02/21	3	530.66	0.1	540.00	526.00	2.9	5,000	0.06%
2022/02/18	0	0.00	3.1	533.95	537.00	-3.1	4,946	-0.06%
2022/02/17	0	0.00	15.1	519.07	519.00	-15.1	4,865	-0.31%
2022/02/16	2	516.50	16.4	516.60	516.00	-14.4	4,770	-0.30%
2022/02/15	0	0.00	2	496.25	496.00	-2	4,657	-0.04%
2022/02/14	4.1	484.91	2	483.25	489.00	2.1	4,622	0.04%
2022/02/11	10	500.85	11.3	503.57	490.00	-1.3	4,611	-0.03%
2022/02/10	0	0.00	7.4	493.42	496.00	-7.4	4,517	-0.16%
2022/02/09	5.1	474.72	5.2	470.88	478.00	-0.1	4,408	0.00%
2022/02/08	3	452.33	4	453.25	456.50	-1	4,392	-0.02%
2022/02/07	2	447.25	0	0.00	447.50	2	4,380	0.05%
2022/01/26	1	454.01	0	0.00	448.50	1	4,381	0.02%
2022/01/25	5	454.70	6	452.33	451.00	-1	4,382	-0.02%
2022/01/24	1.1	445.00	1	445.50	452.00	0.1	4,380	0.00%
2022/01/21	0.2	456.05	4.1	454.82	452.00	-3.9	4,357	-0.09%
2022/01/20	0	0.00	0.1	461.50	461.50	-0.1	4,343	0.00%
2022/01/19	2.1	457.15	0	0.00	456.50	2.1	4,330	0.05%
2022/01/18	1.1	461.48	13	465.54	461.50	-11.9	4,309	-0.28%
2022/01/17	7	457.36	1	462.00	463.00	6	4,286	0.14%
2022/01/14	5.2	442.38	4	445.38	450.00	1.2	4,268	0.03%
2022/01/13	6.7	455.70	3	453.00	452.00	3.7	4,265	0.09%
2022/01/12	0.5	451.84	0	0.00	452.50	0.5	4,259	0.01%
2022/01/11	4.6	453.81	3	448.00	447.00	1.6	4,253	0.04%
2022/01/10	1.1	456.24	0	0.00	459.00	1.1	4,231	0.02%
2022/01/07	14.3	458.48	1	460.00	455.50	13.3	4,194	0.32%
2022/01/06	5.6	470.61	1	469.00	467.00	4.6	4,144	0.11%
2022/01/05	2.4	479.99	2	478.00	476.00	0.4	4,112	0.01%
2022/01/04	4.1	484.30	1.1	488.64	488.50	3	4,057	0.07%
2022/01/03	7.2	502.69	8	495.75	493.00	-0.8	3,973	-0.02%
2021/12/30	9.8	517.29	2.2	518.74	512.00	7.6	3,884	0.20%
2021/12/29	1.7	506.20	11.7	506.00	514.00	-10.1	3,814	-0.26%
2021/12/28	2.6	498.76	3	501.67	499.00	-0.4	3,775	-0.01%
2021/12/27	5.2	501.35	7.2	501.72	499.50	-2	3,759	-0.05%
2021/12/24	4	491.99	3	491.17	487.50	1	3,695	0.03%
2021/12/23	2	490.50	8	490.19	489.50	-6	3,688	-0.16%
2021/12/22	10	485.40	9.8	482.95	487.00	0.2	3,655	0.00%
2021/12/21	2	462.51	5	465.80	464.50	-3	3,484	-0.09%
2021/12/20	4	466.99	2	471.00	466.00	2	3,441	0.06%
2021/12/17	0	469.00	5.1	464.59	464.00	-5.1	3,413	-0.15%
2021/12/16	2.1	471.00	3	470.67	471.00	-1	3,389	-0.03%
2021/12/15	9.1	462.11	15.8	467.06	471.00	-6.7	3,371	-0.20%
2021/12/14	4	479.13	1	482.41	477.50	3	3,275	0.09%
2021/12/13	5.1	486.75	12.8	491.33	488.50	-7.7	3,247	-0.24%
2021/12/10	7	476.21	2.1	478.79	475.50	4.9	3,139	0.16%
2021/12/09	1.2	471.81	2.1	474.21	480.00	-0.8	3,090	-0.03%
2021/12/08	10	482.76	9.1	485.84	475.00	0.9	3,000	0.03%
2021/12/07	1	475.06	2.2	477.04	476.50	-1.2	2,887	-0.04%
2021/12/06	13.2	478.91	7.2	477.36	474.50	6.1	2,849	0.21%
2021/12/03	5.6	467.17	12.5	479.64	478.00	-6.9	2,781	-0.25%
2021/12/02	1	442.50	18.9	452.84	458.50	-17.9	2,560	-0.70%
2021/12/01	0	0.00	2	412.75	417.00	-2	2,337	-0.09%
2021/11/30	10.1	412.49	1	413.50	412.00	9.1	2,301	0.40%
2021/11/29	2.2	421.41	7	420.50	417.50	-4.8	2,033	-0.24%
2021/11/26	0	425.00	8.1	426.02	425.00	-8.1	2,008	-0.40%
2021/11/25	1.1	416.86	4	423.88	426.50	-2.9	1,970	-0.15%
2021/11/24	4.2	417.86	1	419.00	414.00	3.2	1,952	0.16%
2021/11/23	1.1	425.50	0	0.00	425.50	1.1	1,945	0.06%
2021/11/22	5.1	427.39	4	426.88	427.50	1.1	1,933	0.05%
2021/11/19	0	0.00	6	411.92	414.50	-6	1,870	-0.32%
2021/11/18	6.1	411.00	4	411.88	409.00	2.1	1,848	0.11%
2021/11/17	1.2	400.00	2	398.00	399.50	-0.8	1,812	-0.04%
2021/11/16	3.1	396.92	0	0.00	393.00	3.1	1,812	0.17%
2021/11/15	0	0.00	3	400.33	400.50	-3	1,818	-0.16%
2021/11/12	1	400.00	1	392.50	392.50	0	1,843	0.00%
2021/11/11	0	0.00	1	395.50	396.00	-1	1,831	-0.05%
2021/11/10	7	389.86	8	394.25	395.50	-1	1,871	-0.05%
2021/11/09	7.2	381.81	1	382.50	386.00	6.2	1,849	0.34%
2021/11/08	4.1	379.44	2	378.50	378.00	2.1	1,816	0.12%
2021/11/05	9	378.01	0	0.00	377.50	9	1,787	0.51%
2021/11/04	3	386.67	0	0.00	386.00	3	1,791	0.17%
2021/11/03	1	392.00	4.1	389.78	391.50	-3.1	1,886	-0.16%
2021/11/02	1.1	391.18	1	385.00	382.00	0.1	1,927	0.01%
2021/11/01	3.2	383.78	1	387.00	386.50	2.2	2,050	0.11%
2021/10/29	3	387.50	3.1	390.02	390.50	-0.1	2,050	0.00%
2021/10/28	0.1	391.50	0	0.00	388.00	0.1	2,092	0.00%
2021/10/27	0	0.00	0.1	383.50	385.00	-0.1	2,154	0.00%
2021/10/26	0.1	385.50	4	386.00	383.50	-3.9	2,159	-0.18%
2021/10/25	0	0.00	1	381.50	381.50	-1	2,158	-0.05%
2021/10/22	2.1	376.76	2	381.50	382.00	0.1	2,180	0.00%
2021/10/21	3.2	380.47	5.1	378.73	379.50	-1.9	2,220	-0.09%
2021/10/20	2.1	369.07	0	0.00	369.00	2.1	2,186	0.10%
2021/10/19	0.1	365.25	3.1	364.03	364.50	-3	2,181	-0.14%
2021/10/18	1	354.50	2	356.00	354.50	-1	2,183	-0.05%
2021/10/15	2	356.00	1	358.00	359.50	1	2,177	0.05%
2021/10/14	2.1	350.90	0	0.00	352.50	2.1	2,171	0.10%
2021/10/13	4.2	358.46	5.2	353.42	350.50	-1.1	2,154	-0.05%
2021/10/12	5.1	365.41	0	0.00	366.00	5.1	2,126	0.24%
2021/10/08	5.1	379.21	1	382.00	376.50	4.1	2,113	0.19%
2021/10/07	3	374.50	0	0.00	376.00	3	2,105	0.14%
2021/10/06	4.1	376.90	3	371.50	370.00	1.1	2,129	0.05%
2021/10/05	2.1	370.81	2	376.00	380.00	0.1	2,153	0.01%
2021/10/04	0	0.00	1	383.50	378.00	-1	2,179	-0.05%
2021/10/01	1	379.50	5.2	377.52	378.50	-4.2	2,169	-0.20%
2021/09/30	1.1	372.91	0	0.00	377.00	1.1	2,170	0.05%
2021/09/29	3.2	370.71	0	0.00	370.50	3.2	2,176	0.14%
2021/09/28	3.5	386.70	0	0.00	385.50	3.5	2,207	0.16%
2021/09/27	1	394.56	1	392.50	392.00	0	2,215	0.00%
2021/09/24	2.8	399.50	0	0.00	394.00	2.8	2,229	0.13%
2021/09/23	1.1	396.10	0	0.00	395.50	1.1	2,232	0.05%
2021/09/22	0.2	393.00	1.1	395.09	393.00	-0.9	2,241	-0.04%
2021/09/17	2.1	401.76	2	402.00	401.00	0.1	2,247	0.00%
2021/09/16	1.1	396.73	0	0.00	404.50	1.1	2,247	0.05%
2021/09/15	4.7	403.38	2	401.50	400.00	2.7	2,228	0.12%
2021/09/14	2	414.25	0	0.00	412.50	2	2,218	0.09%
2021/09/13	5	419.00	0	0.00	416.00	5	2,264	0.22%
2021/09/10	2	417.75	2	420.00	422.50	0	2,300	0.00%
2021/09/09	0	415.00	1	415.00	415.50	-1	2,319	-0.04%
2021/09/08	1	417.99	0	0.00	411.50	1	2,335	0.04%
2021/09/07	2	423.00	0	0.00	421.00	2	2,346	0.09%
2021/09/06	1.1	421.55	1	415.00	415.00	0.1	2,363	0.00%
2021/09/03	16.1	425.17	1	422.00	424.50	15.1	2,375	0.64%
2021/09/02	4.1	429.32	1	426.07	424.00	3.1	2,386	0.13%
2021/09/01	0.1	434.50	4	431.88	436.50	-3.9	2,392	-0.16%
2021/08/31	0.6	425.48	1	420.00	427.00	-0.4	2,398	-0.02%
2021/08/30	1	418.50	0	0.00	421.50	1	2,415	0.04%
2021/08/27	1.4	415.03	3	413.83	417.50	-1.6	2,421	-0.07%
2021/08/26	4.4	424.17	1	419.00	419.00	3.4	2,427	0.14%
2021/08/25	1	429.00	2	430.00	432.00	-1	2,471	-0.04%
2021/08/24	1.1	430.94	2	423.00	422.50	-1	2,510	-0.04%
2021/08/23	6.1	424.76	1	424.00	423.00	5.1	2,552	0.20%
2021/08/20	1.1	414.86	1	415.50	415.50	0.1	2,608	0.00%
2021/08/19	12.1	425.64	6	425.50	418.50	6.1	2,637	0.23%
2021/08/18	11.3	428.41	5	441.30	443.00	6.3	2,639	0.24%
2021/08/17	1.1	417.79	1	415.50	417.00	0.1	2,662	0.00%
2021/08/16	36	418.90	8	413.13	419.50	28	2,666	1.05%
2021/08/13	9.2	442.24	28	435.71	434.00	-18.8	2,654	-0.71%
2021/08/12	0.1	454.55	2	454.50	455.50	-1.9	2,663	-0.07%
2021/08/11	5.2	463.00	2.1	462.21	460.00	3.1	2,705	0.11%
2021/08/10	5.2	473.47	5	478.00	470.00	0.2	2,720	0.01%
2021/08/09	39.1	505.42	4.7	501.66	496.50	34.4	2,764	1.24%
2021/08/06	11	529.00	6.1	525.36	525.00	4.9	2,712	0.18%
2021/08/05	3.4	529.29	15.2	529.05	535.00	-11.8	2,729	-0.43%
2021/08/04	3	501.00	3.1	499.03	503.00	-0.1	2,734	0.00%
2021/08/03	6	498.83	8	502.00	500.00	-2	2,809	-0.07%
2021/08/02	4	489.13	2	490.00	497.00	2	2,804	0.07%
2021/07/30	2	478.25	2	478.00	476.00	0	2,773	0.00%
2021/07/29	0	476.50	0.1	478.00	477.00	-0.1	2,822	0.00%
2021/07/28	5.7	471.19	1	472.00	472.00	4.7	2,885	0.16%
2021/07/27	3	482.17	5	489.20	482.00	-2	2,954	-0.07%
2021/07/26	2	475.50	1	478.00	476.00	1	2,984	0.03%
2021/07/23	2	474.00	0	0.00	474.00	2	3,060	0.07%
2021/07/22	7	473.21	2.1	474.31	473.50	4.9	3,131	0.16%
2021/07/21	4.1	472.05	1.4	472.92	471.00	2.7	3,234	0.08%
2021/07/20	1.2	477.25	2	478.75	475.50	-0.8	3,385	-0.02%
2021/07/19	1	482.00	5	485.10	487.00	-4	3,548	-0.11%
2021/07/16	4.1	481.49	3	481.17	485.00	1.1	3,652	0.03%
2021/07/15	2	477.50	3	482.17	482.00	-1	3,796	-0.03%
2021/07/14	3.3	477.38	0	0.00	476.00	3.3	3,811	0.09%
2021/07/13	4	476.63	0	0.00	476.50	4	3,829	0.10%
2021/07/12	6	474.75	1	475.05	475.00	5	3,846	0.13%
2021/07/09	8.7	486.46	4	482.40	482.00	4.7	3,848	0.12%
2021/07/08	1	499.00	1.1	496.71	497.00	-0.1	3,872	0.00%
2021/07/07	5	501.80	7.1	503.12	501.00	-2.1	3,880	-0.05%
2021/07/06	4.2	500.53	1	497.01	497.00	3.2	3,884	0.08%
2021/07/05	5	499.10	9.1	502.48	505.00	-4.1	3,906	-0.10%
2021/07/02	2	480.50	3	480.50	482.50	-1	3,863	-0.03%
2021/07/01	4	475.88	1	485.50	473.50	3	3,864	0.08%
2021/06/30	4	478.38	0	0.00	480.00	4	3,859	0.10%
2021/06/29	0	0.00	2.2	474.00	471.00	-2.2	3,865	-0.06%
2021/06/28	1.1	467.18	7	469.93	478.00	-5.9	3,874	-0.15%
2021/06/25	7	478.29	3	473.50	470.00	4	3,892	0.10%
2021/06/24	1	475.50	0	0.00	474.50	1	3,967	0.03%
2021/06/23	1	471.50	4	470.88	474.50	-3	4,006	-0.07%
2021/06/22	3.1	464.24	2	464.50	464.50	1.1	4,043	0.03%
2021/06/21	3.1	478.63	3	480.00	475.00	0.1	4,006	0.00%
2021/06/18	5	491.40	1.6	493.13	493.50	3.4	3,987	0.09%
2021/06/17	1.1	485.14	2	490.50	493.50	-0.9	3,982	-0.02%
2021/06/16	6	494.33	1.1	497.27	490.50	4.9	3,982	0.12%
2021/06/15	7	498.64	6	498.67	499.00	1	3,996	0.03%
2021/06/11	4.1	488.85	2.2	490.86	486.50	1.9	4,009	0.05%
2021/06/10	4.2	486.79	3	486.00	488.00	1.2	4,017	0.03%
2021/06/09	0.1	480.50	12.3	480.80	476.50	-12.2	4,030	-0.30%
2021/06/08	3	475.00	1	475.50	476.00	2	4,160	0.05%
2021/06/07	3.1	466.11	4	466.75	468.00	-0.9	4,185	-0.02%
2021/06/04	1	472.50	3	467.67	472.00	-2	4,174	-0.05%
2021/06/02	13.3	466.97	0	470.00	469.50	13.3	4,197	0.32%
2021/06/01	8.4	493.84	6	490.67	486.00	2.4	4,174	0.06%
2021/05/28	4.2	467.24	3.2	466.96	466.50	1	4,192	0.02%
2021/05/27	4	464.38	1.1	465.27	459.00	2.9	4,211	0.07%
2021/05/25	2	474.38	4.1	477.74	475.00	-2.1	4,490	-0.05%
2021/05/24	3	440.51	4	445.38	453.00	-1	4,479	-0.02%
2021/05/21	5	441.40	2	441.25	444.00	3	4,501	0.07%
2021/05/20	3.1	447.37	3	437.50	436.00	0.1	4,504	0.00%
2021/05/19	1.2	450.83	2	458.50	459.50	-0.8	4,534	-0.02%
2021/05/18	2.1	454.05	6	444.00	455.50	-3.9	4,527	-0.09%
2021/05/17	2.5	430.32	3	425.50	414.50	-0.5	4,543	-0.01%
2021/05/14	3.4	452.35	1.2	450.67	450.00	2.2	4,472	0.05%
2021/05/13	1.4	447.17	1	451.50	447.00	0.4	4,437	0.01%
2021/05/12	41	446.45	11	459.82	450.50	30	4,400	0.68%
2021/05/11	9.3	498.34	4	509.75	492.50	5.3	4,269	0.12%
2021/05/10	3	551.33	1	546.00	547.00	2	4,201	0.05%
2021/05/07	0	0.00	1	545.00	547.00	-1	4,195	-0.02%
2021/05/06	4.1	534.94	5	529.60	530.00	-1	4,187	-0.02%
2021/05/05	11.1	548.29	7	570.14	533.00	4.1	4,160	0.10%
2021/05/04	12.1	566.93	7	569.29	568.00	5.1	4,147	0.12%
2021/05/03	7	594.43	1.4	607.70	586.00	5.7	4,111	0.14%
2021/04/29	4.2	607.33	5.1	603.71	604.00	-1	4,176	-0.02%
2021/04/28	13.9	592.12	6	595.51	584.00	7.8	4,209	0.19%
2021/04/27	7	589.57	20	593.56	595.00	-13	4,170	-0.31%
2021/04/26	14	576.93	8.1	578.73	576.00	5.9	4,084	0.14%
2021/04/23	13.3	544.15	32.9	550.01	561.00	-19.6	3,970	-0.49%
2021/04/22	6.1	515.82	4.5	521.59	510.00	1.6	3,871	0.04%
2021/04/21	13.4	527.69	13	521.82	533.00	0.3	3,834	0.01%
2021/04/20	2.1	494.52	4	496.75	497.50	-1.9	3,758	-0.05%
2021/04/19	0	0.00	13	493.50	491.50	-13	3,960	-0.33%
2021/04/16	3	492.83	3	493.50	494.50	0	4,125	0.00%
2021/04/15	0.1	478.50	6	483.25	489.00	-5.9	4,123	-0.14%
2021/04/14	13.3	472.47	6	466.58	473.50	7.3	4,097	0.18%
2021/04/13	5	487.60	4	489.25	487.00	1	4,073	0.02%
2021/04/12	4	489.00	5	491.00	486.00	-1	4,072	-0.02%
2021/04/09	4	486.50	4.3	484.70	484.00	-0.3	4,066	-0.01%
2021/04/08	4.2	492.95	1.1	492.69	492.00	3.1	4,015	0.08%
2021/04/07	1	496.54	1.1	497.00	497.00	-0.1	4,000	0.00%
2021/04/06	1	491.50	2	489.75	491.00	-1	4,002	-0.02%
2021/04/01	1.6	489.95	2	488.01	487.50	-0.4	3,999	-0.01%
2021/03/31	0.1	491.50	4	489.88	488.50	-4	3,992	-0.10%
2021/03/30	1	490.57	3	489.83	493.50	-2	3,969	-0.05%
2021/03/29	5	498.80	7.4	497.70	495.50	-2.4	3,934	-0.06%
2021/03/26	1.1	475.14	3	483.85	484.50	-1.9	3,856	-0.05%
2021/03/25	1	475.00	3	477.83	475.50	-2	3,819	-0.05%
2021/03/24	0	0.00	1	465.00	465.50	-1	3,778	-0.03%
2021/03/23	1	469.99	0	0.00	465.00	1	3,834	0.03%
2021/03/22	1.3	463.88	1.2	464.25	463.50	0.1	3,833	0.00%
2021/03/19	1.1	466.62	0	0.00	466.50	1.1	3,868	0.03%
2021/03/18	1.1	473.82	3	470.84	469.50	-1.9	3,855	-0.05%
2021/03/17	5	473.51	3	473.50	472.00	2	3,842	0.05%
2021/03/16	1.4	470.07	2.1	468.55	468.50	-0.7	3,845	-0.02%
2021/03/15	2.1	472.19	1.2	469.92	469.50	0.9	3,857	0.02%
2021/03/12	8.3	479.85	9.1	480.53	475.50	-0.7	3,839	-0.02%
2021/03/11	5.1	455.95	4.2	462.27	468.00	0.9	3,736	0.02%
2021/03/10	1.1	444.73	2.3	444.13	443.00	-1.2	3,743	-0.03%
2021/03/09	6.3	439.87	2	443.50	439.00	4.3	3,795	0.11%
2021/03/08	0.5	454.70	2	454.50	454.00	-1.5	3,861	-0.04%
2021/03/05	6.1	449.16	1	450.00	448.00	5.1	3,864	0.13%
2021/03/04	11	458.23	17.2	459.28	460.00	-6.2	3,846	-0.16%
2021/03/03	1.1	447.59	0	0.00	454.00	1.1	3,784	0.03%
2021/03/02	9.5	464.96	9	451.33	441.50	0.5	3,736	0.01%
2021/02/26	8.2	464.97	2	465.00	459.50	6.2	3,670	0.17%
2021/02/25	17.1	461.38	29.2	467.63	464.50	-12.2	3,565	-0.34%
2021/02/24	4.1	441.25	11	441.59	433.00	-6.9	3,333	-0.21%
2021/02/23	4.5	438.39	8	437.56	442.50	-3.5	3,293	-0.11%
2021/02/22	4.3	436.86	4	435.75	437.50	0.3	3,252	0.01%
2021/02/19	12	428.79	5	424.50	424.00	7	3,225	0.22%
2021/02/18	7	413.79	6	415.08	415.50	1	3,173	0.03%
2021/02/17	2	401.25	7	404.00	408.50	-5	3,148	-0.16%
2021/02/05	3.2	388.51	0	0.00	387.00	3.2	3,151	0.10%
2021/02/04	1	389.50	0	0.00	387.50	1	3,140	0.03%
2021/02/03	1	391.00	11	389.50	393.00	-10	3,140	-0.32%
2021/02/01	1	375.05	0	0.00	384.00	1	3,185	0.03%
2021/01/29	6	386.00	6	381.67	379.00	0	3,180	0.00%
2021/01/28	4	389.00	4	389.00	389.00	0	3,159	0.00%
2021/01/27	5	396.00	1	398.50	398.50	4	3,150	0.13%
2021/01/26	4	396.25	8	395.59	393.50	-4	3,142	-0.13%
2021/01/25	6.1	404.83	2.1	409.48	403.00	4	3,125	0.13%
2021/01/22	17	414.21	16	415.19	414.00	1	3,090	0.03%
2021/01/21	4.2	394.08	10.3	394.15	399.50	-6	2,978	-0.20%
2021/01/20	5	381.70	2	380.50	378.50	3	2,867	0.10%
2021/01/19	1	385.03	1	390.00	386.00	0	2,843	0.00%
2021/01/18	2	379.00	1	380.00	381.50	1	2,839	0.04%
2021/01/15	7.3	390.19	9.3	400.34	387.00	-2.1	2,811	-0.07%
2021/01/14	6.2	396.96	4	397.63	398.00	2.2	2,751	0.08%
2021/01/13	7.1	385.42	11	387.41	389.00	-3.9	2,707	-0.14%
2021/01/12	15.3	389.07	20.2	387.57	381.50	-4.9	2,682	-0.18%
2021/01/11	4.1	372.72	7.3	372.89	377.00	-3.2	2,520	-0.13%
2021/01/08	3	339.33	10	340.25	343.00	-7	2,418	-0.29%
2021/01/07	4.3	333.81	3	333.83	335.50	1.3	2,399	0.05%
2021/01/06	8	337.13	3	332.00	328.00	5	2,384	0.21%
2021/01/05	0	0.00	1	337.00	337.00	-1	2,344	-0.04%
2021/01/04	3	338.33	0	0.00	338.00	3	2,340	0.13%
2020/12/31	1.3	332.62	0	0.00	332.50	1.3	2,354	0.06%
2020/12/30	2	331.00	0	0.00	331.00	2	2,368	0.08%
2020/12/29	3	334.67	1	334.50	330.00	2	2,365	0.08%
2020/12/28	3	333.50	3	334.50	335.00	0	2,359	0.00%
2020/12/25	5	330.40	1	331.50	331.50	4	2,355	0.17%
2020/12/24	2	330.25	2	330.00	330.00	0	2,351	0.00%
2020/12/23	1.1	328.10	1	329.50	329.50	0.1	2,352	0.00%
2020/12/22	2	326.50	3	328.67	327.50	-1	2,360	-0.04%
2020/12/21	0	0.00	7.1	325.58	327.00	-7.1	2,369	-0.30%
2020/12/18	0	0.00	1	330.00	328.50	-1	2,368	-0.04%
2020/12/17	3	338.96	1	340.50	333.00	2	2,357	0.09%
2020/12/16	5.3	329.87	0	0.00	330.50	5.3	2,292	0.23%
2020/12/15	9.1	327.55	3.3	329.31	325.00	5.8	2,272	0.26%
2020/12/14	1.1	340.05	1	341.00	340.00	0.1	2,221	0.01%
2020/12/11	0	0.00	4	337.88	342.50	-4	2,217	-0.18%
2020/12/10	3	343.00	0	0.00	340.00	3	2,198	0.14%
2020/12/09	12	345.83	4	348.50	346.00	8	2,168	0.37%
2020/12/08	2	353.00	5.5	351.64	351.50	-3.5	2,130	-0.16%
2020/12/07	2	351.67	2	352.50	352.50	0	2,109	0.00%
2020/12/04	1	359.00	12	357.83	357.50	-11	2,062	-0.53%
2020/12/03	6.1	355.11	2.2	356.28	351.50	3.9	2,003	0.19%
2020/12/02	18	349.25	26.4	347.04	350.50	-8.4	1,936	-0.43%
2020/12/01	5	330.00	1	328.00	330.00	4	1,819	0.22%
2020/11/30	6	324.33	2.1	327.98	323.00	3.9	1,800	0.22%
2020/11/27	1	325.00	6.1	322.69	324.50	-5.1	1,777	-0.28%
2020/11/26	3	320.33	2	320.50	320.50	1	1,765	0.06%
2020/11/25	2	323.50	0	0.00	318.50	2	1,779	0.11%
2020/11/24	6	324.58	6	324.50	323.50	0	1,764	0.00%
2020/11/23	0	0.00	1	323.00	323.00	-1	1,752	-0.06%
2020/11/20	4	320.00	1	319.50	320.00	3	1,754	0.17%
2020/11/19	0	0.00	3	322.67	323.00	-3	1,755	-0.17%
2020/11/18	5	322.50	7	318.57	320.00	-2	1,751	-0.11%
2020/11/17	2	323.00	6	323.58	322.00	-4	1,744	-0.23%
2020/11/16	4.1	325.87	5	325.50	326.00	-0.9	1,769	-0.05%
2020/11/13	9.1	325.51	11.1	325.82	321.00	-2	1,766	-0.11%
2020/11/12	3.1	319.38	0	0.00	319.50	3.1	1,705	0.18%
2020/11/11	2.1	319.00	2	319.00	320.00	0.1	1,702	0.00%
2020/11/10	0.1	317.50	5	317.70	318.00	-4.9	1,716	-0.29%
2020/11/09	0	0.00	7.3	316.07	320.00	-7.3	1,707	-0.43%
2020/11/06	1.1	308.07	6	308.08	308.00	-4.9	1,650	-0.30%
2020/11/05	3	303.83	0	0.00	304.50	3	1,643	0.18%
2020/11/04	5	302.40	2	302.00	303.00	3	1,666	0.18%
2020/11/03	1	301.50	7	301.71	302.00	-6	1,660	-0.36%
2020/11/02	1	300.00	1.1	299.09	299.00	-0.1	1,662	-0.01%
2020/10/30	4	296.25	1	296.50	296.50	3	1,676	0.18%
2020/10/27	0	0.00	4	295.75	298.00	-4	1,681	-0.24%
2020/10/26	2	302.00	3	300.67	297.00	-1	1,685	-0.06%
2020/10/23	0	0.00	1	297.50	298.50	-1	1,675	-0.06%
2020/10/22	2	296.00	7	295.64	296.00	-5	1,732	-0.29%
2020/10/21	1	293.00	2	292.25	293.50	-1	1,775	-0.06%
2020/10/20	4	294.75	5.4	295.93	295.00	-1.4	1,805	-0.08%
2020/10/19	10	293.35	20	293.00	294.00	-10	1,791	-0.56%
2020/10/16	2	284.25	16	282.66	287.50	-14	1,786	-0.78%
2020/10/15	2	273.00	5	273.60	274.00	-3	1,728	-0.17%
2020/10/14	4	269.63	0	0.00	269.00	4	1,722	0.23%
2020/10/13	1.1	267.64	0	0.00	268.50	1.1	1,740	0.06%
2020/10/12	1	272.00	0	0.00	270.50	1	1,752	0.06%
2020/10/08	8.1	272.73	14	272.68	275.50	-5.9	1,779	-0.33%
2020/10/07	3	264.17	0	0.00	264.00	3	1,778	0.17%
2020/10/06	3	263.00	5	264.00	263.50	-2	1,784	-0.11%
2020/10/05	5	261.10	0	0.00	262.00	5	1,873	0.27%
2020/09/30	2	265.50	0	0.00	264.50	2	1,913	0.10%
2020/09/29	2.1	268.40	3	268.67	265.00	-0.9	1,951	-0.05%
2020/09/28	3	267.33	0	0.00	266.00	3	2,036	0.15%
2020/09/25	2	268.25	1	265.50	265.50	1	2,159	0.05%
2020/09/24	1	270.00	1	272.00	268.00	0	2,172	0.00%
2020/09/23	0	0.00	1	279.50	275.00	-1	2,171	-0.05%
2020/09/21	0.1	281.00	1	280.00	281.00	-0.9	2,240	-0.04%
2020/09/18	0	0.00	1	281.00	282.00	-1	2,253	-0.04%
2020/09/17	0	0.00	1	283.00	279.50	-1	2,268	-0.04%
2020/09/16	0	0.00	1	280.50	281.50	-1	2,287	-0.04%
2020/09/15	3	283.33	2	280.25	280.00	1	2,308	0.04%
2020/09/14	2	282.50	5	279.70	282.00	-3	2,337	-0.13%
2020/09/11	1	273.00	0	0.00	273.00	1	2,363	0.04%
2020/09/09	1	274.00	0	0.00	276.50	1	2,406	0.04%
2020/09/08	2	279.00	0	0.00	279.50	2	2,416	0.08%
2020/09/07	4	278.88	1	278.00	277.50	3	2,454	0.12%
2020/09/04	6	274.67	4	275.88	277.00	2	2,486	0.08%
2020/09/03	1	279.50	3	279.50	279.00	-2	2,518	-0.08%
2020/09/02	1	278.00	0	0.00	278.00	1	2,567	0.04%
2020/08/31	8	277.88	1	277.00	277.00	7	2,706	0.26%
2020/08/28	1	274.50	1	275.50	276.00	0	2,732	0.00%
2020/08/27	3.1	277.18	2	277.00	276.00	1.1	2,774	0.04%
2020/08/26	3	279.17	6	280.00	279.00	-3	2,800	-0.11%
2020/08/25	2	275.00	0	0.00	274.50	2	2,814	0.07%
2020/08/24	5	271.10	1	270.00	270.00	4	2,818	0.14%
2020/08/21	2	270.50	1	271.50	271.50	1	2,839	0.04%
2020/08/20	10	269.00	1	262.50	266.50	9	2,837	0.32%
2020/08/19	7	281.79	10	278.90	278.50	-3	2,810	-0.11%
2020/08/18	10	288.00	4	286.25	286.00	6	2,802	0.21%
2020/08/17	3	286.50	1	287.50	288.00	2	2,844	0.07%
2020/08/14	1	286.00	4	286.88	285.50	-3	2,870	-0.10%
2020/08/13	4	286.00	4	286.38	287.00	0	2,863	0.00%
2020/08/12	2	284.50	5	281.50	285.00	-3	2,886	-0.10%
2020/08/11	2	286.75	6	285.58	285.00	-4	2,945	-0.14%
2020/08/10	12	288.38	2	289.50	287.50	10	2,996	0.33%
2020/08/07	1	296.00	8	294.81	293.00	-7	3,201	-0.22%
2020/08/06	6	298.50	4	297.38	296.50	2	3,215	0.06%
2020/08/05	9	299.39	9	297.78	298.00	0	3,219	0.00%
2020/08/04	6	289.67	8	288.63	289.00	-2	3,215	-0.06%
2020/08/03	2.1	295.27	5	293.60	294.00	-2.9	3,212	-0.09%
2020/07/31	2	295.75	2	294.50	294.50	0	3,225	0.00%
2020/07/30	3	298.17	4	297.25	297.50	-1	3,218	-0.03%
2020/07/29	6	293.25	1	291.00	294.50	5	3,220	0.16%
2020/07/28	8	301.50	5	296.20	290.50	3	3,232	0.09%
2020/07/27	47	314.94	12	314.75	313.00	35	3,203	1.09%
2020/07/24	17	318.56	13	319.08	317.00	4	3,175	0.13%
2020/07/23	5	321.00	13	319.69	322.50	-8	3,143	-0.25%
2020/07/21	3	316.33	2	316.75	316.00	1	3,100	0.03%
2020/07/20	5	311.30	2	311.25	312.50	3	3,108	0.10%
2020/07/17	7	312.71	8	313.13	311.00	-1	3,129	-0.03%
2020/07/16	0	0.00	1	310.00	312.00	-1	3,158	-0.03%
2020/07/15	21	313.33	12	309.96	310.00	9	3,161	0.28%
2020/07/14	13	312.23	17	309.12	309.00	-4	3,170	-0.13%
2020/07/13	21	313.93	7	313.71	314.00	14	3,166	0.44%
2020/07/10	17	320.94	12	319.88	313.50	5	3,186	0.16%
2020/07/09	16	315.19	57	316.39	318.00	-41	3,128	-1.31%
2020/07/08	11	316.00	9	318.17	317.00	2	3,138	0.06%
2020/07/07	14	318.54	13	313.85	314.00	1	3,184	0.03%
2020/07/06	17	312.26	9	315.72	322.00	8	3,152	0.25%
2020/07/03	2	298.00	5	298.30	298.00	-3	3,107	-0.10%
2020/07/02	4	298.75	2	298.50	299.00	2	3,167	0.06%
2020/07/01	4	299.13	9	298.72	298.50	-5	3,189	-0.16%
2020/06/30	4	293.25	16	294.84	294.00	-12	3,167	-0.38%
2020/06/29	1	289.00	2	289.50	289.50	-1	3,170	-0.03%
2020/06/24	12	292.54	2	292.00	292.00	10	3,198	0.31%
2020/06/23	2	290.50	5	291.00	290.50	-3	3,267	-0.09%
2020/06/22	2	291.75	7	291.79	293.00	-5	3,338	-0.15%
2020/06/19	3	292.67	2	292.50	291.00	1	3,360	0.03%
2020/06/18	8	288.38	3	290.67	292.50	5	3,357	0.15%
2020/06/17	2	286.00	1	285.00	284.00	1	3,352	0.03%
2020/06/16	4	286.50	7	287.29	288.50	-3	3,416	-0.09%
2020/06/15	5	282.30	2	283.50	282.50	3	3,505	0.09%
2020/06/12	4	278.75	3	278.50	282.00	1	3,556	0.03%
2020/06/11	4	289.63	6	286.17	284.00	-2	3,618	-0.06%
2020/06/10	5	292.70	3	292.00	292.00	2	3,622	0.06%
2020/06/09	9	297.94	3	296.00	293.50	6	3,671	0.16%
2020/06/08	6.1	298.18	16	298.19	298.00	-9.9	3,723	-0.27%
2020/06/05	16	292.16	7	290.79	292.00	9	3,683	0.24%
2020/06/04	2	286.00	2	286.50	286.00	0	3,709	0.00%
2020/06/03	11	283.55	3	282.83	282.50	8	3,705	0.22%
2020/06/02	2	283.25	13	284.15	283.00	-11	3,695	-0.30%
2020/06/01	3	281.83	3	282.17	282.50	0	3,745	0.00%
2020/05/29	1	276.50	2	278.25	275.00	-1	3,761	-0.03%
2020/05/28	3	280.00	5	280.50	277.00	-2	3,795	-0.05%
2020/05/27	2	281.50	4	280.13	280.00	-2	3,804	-0.05%
2020/05/26	13	281.46	2	280.50	279.50	11	3,831	0.29%
2020/05/25	22	275.43	0	0.00	277.00	22	3,836	0.57%
2020/05/22	6	280.08	4	281.00	276.00	2	3,857	0.05%
2020/05/21	1	277.00	4	277.75	278.00	-3	3,848	-0.08%
2020/05/20	0	0.00	4	272.50	273.00	-4	3,835	-0.10%
2020/05/19	4	271.13	1	272.50	275.00	3	3,875	0.08%
2020/05/18	9	269.83	7	272.14	267.00	2	3,898	0.05%
2020/05/15	13	277.85	10	277.60	275.00	3	3,852	0.08%
2020/05/14	29	288.91	10	283.95	278.50	19	3,826	0.50%
2020/05/13	1	282.50	3	283.83	287.00	-2	3,610	-0.06%
2020/05/12	3	285.33	2	284.25	285.50	1	3,609	0.03%
2020/05/11	9	285.61	0	0.00	284.00	9	3,611	0.25%
2020/05/08	7	286.50	4	288.75	289.00	3	3,576	0.08%
2020/05/07	6	283.25	10	284.20	283.50	-4	3,555	-0.11%
2020/05/06	3	279.17	2	280.25	281.50	1	3,571	0.03%
2020/05/05	3	282.83	7	279.07	278.50	-4	3,580	-0.11%
2020/05/04	5	278.80	2	280.00	280.50	3	3,599	0.08%
2020/04/30	2	286.25	6	286.83	286.50	-4	3,598	-0.11%
2020/04/29	4	277.63	2	278.75	279.00	2	3,592	0.06%
2020/04/28	2	274.25	3	273.83	274.50	-1	3,596	-0.03%
2020/04/27	4	268.88	3	270.50	274.00	1	3,636	0.03%
2020/04/24	4	263.38	5	263.80	263.50	-1	3,654	-0.03%
2020/04/23	8	267.13	2	265.50	265.50	6	3,685	0.16%
2020/04/22	2	263.50	0	0.00	266.00	2	3,708	0.05%
2020/04/21	6	268.83	6	268.50	267.50	0	3,679	0.00%
2020/04/20	1	270.00	0	0.00	269.50	1	3,660	0.03%
2020/04/17	3	275.83	1	276.50	270.50	2	3,648	0.05%
2020/04/16	5	271.40	2	271.50	270.50	3	3,606	0.08%
2020/04/15	7	274.93	4	274.75	274.00	3	3,604	0.08%
2020/04/14	9	273.00	2	274.00	275.00	7	3,656	0.19%
2020/04/13	5	270.00	4	270.88	269.00	1	3,670	0.03%
2020/04/10	7	284.93	4	277.75	277.50	3	3,644	0.08%
2020/04/09	7	283.86	8	286.00	283.00	-1	3,625	-0.03%
2020/04/08	5	279.70	6	282.42	284.50	-1	3,638	-0.03%
2020/04/07	6	268.58	15	268.87	272.50	-9	3,571	-0.25%
2020/04/06	4	253.63	2	256.25	259.00	2	3,515	0.06%
2020/04/01	14	248.18	1	247.50	250.00	13	3,503	0.37%
2020/03/31	5	250.50	5	250.10	248.00	0	3,553	0.00%
2020/03/30	1	249.00	1	250.00	248.50	0	3,569	0.00%
2020/03/27	11	263.23	11	262.09	253.00	0	3,612	0.00%
2020/03/26	6	255.08	8	257.00	263.00	-2	3,605	-0.06%
2020/03/25	1	250.00	5	251.40	251.50	-4	3,536	-0.11%
2020/03/24	0	0.00	2.3	229.00	229.00	-2.3	3,517	-0.07%
2020/03/23	3	208.67	1	210.00	208.50	2	3,509	0.06%
2020/03/20	12	210.67	9	211.94	216.00	3	3,515	0.09%
2020/03/19	13	201.50	3	203.33	196.50	10	3,456	0.29%
2020/03/18	6	229.75	1	225.00	218.00	5	3,406	0.15%
2020/03/17	12	237.58	3	242.50	231.50	9	3,406	0.26%
2020/03/16	8	256.00	1	265.00	251.00	7	3,358	0.21%
2020/03/13	5	257.20	3	268.00	268.00	2	3,351	0.06%
2020/03/12	11	286.55	27	293.13	281.00	-16	3,296	-0.49%
2020/03/11	3	324.00	0	0.00	311.50	3	3,228	0.09%
2020/03/10	8	319.19	1	320.00	321.00	7	3,233	0.22%
2020/03/09	4.2	327.90	4	329.88	330.00	0.2	3,150	0.01%
2020/03/06	8	343.31	6	343.67	341.50	2	3,123	0.06%
2020/03/05	7	347.64	5	347.60	340.50	2	3,099	0.06%
2020/03/04	1	328.00	1	331.50	336.50	0	3,029	0.00%
2020/03/03	2	335.75	4	338.00	338.00	-2	2,988	-0.07%
2020/03/02	1	326.00	0	0.00	325.50	1	2,944	0.03%
2020/02/27	0	0.00	1	341.50	333.50	-1	2,928	-0.03%
2020/02/26	0.1	338.00	2	341.75	339.50	-1.9	2,885	-0.07%
2020/02/25	1	345.50	0	0.00	345.50	1	2,867	0.03%
2020/02/24	0	0.00	18	339.83	343.50	-18	2,840	-0.63%
2020/02/21	1	335.00	2.3	337.30	335.00	-1.3	2,806	-0.05%
2020/02/20	1	341.50	7	341.79	339.50	-6	2,807	-0.21%
2020/02/19	3	336.83	5	339.00	338.00	-2	2,765	-0.07%
2020/02/18	4	329.75	5	330.40	330.00	-1	2,715	-0.04%
2020/02/17	2	331.00	0	0.00	330.00	2	2,717	0.07%
2020/02/14	2	323.50	2	321.25	325.00	0	2,693	0.00%
2020/02/13	1	322.00	0	0.00	320.00	1	2,732	0.04%
2020/02/11	0	0.00	1	322.00	323.00	-1	2,773	-0.04%
2020/02/07	1	321.00	0	0.00	324.50	1	2,805	0.04%
2020/02/06	2	332.75	2	330.50	330.50	0	2,811	0.00%
2020/02/05	0	0.00	4	325.13	327.00	-4	2,798	-0.14%
2020/02/04	3	322.33	12	324.04	324.00	-9	2,760	-0.33%
2020/02/03	5	305.00	3	317.33	322.00	2	2,734	0.07%
2020/01/30	8	325.75	4	324.25	319.50	4	2,666	0.15%
2020/01/20	2	356.25	1	357.00	354.00	1	2,602	0.04%
2020/01/17	1	350.00	1	350.50	350.00	0	2,548	0.00%
2020/01/16	1	340.50	1	342.00	355.00	0	2,500	0.00%
2020/01/14	1	344.50	1	344.50	343.50	0	2,449	0.00%
2020/01/09	3	340.67	0	0.00	339.50	3	2,404	0.12%
2020/01/08	1	344.00	2	341.25	335.00	-1	2,376	-0.04%
2020/01/07	2	331.25	2	330.50	332.00	0	2,277	0.00%
2020/01/06	1	339.00	0	0.00	340.50	1	2,227	0.04%
2020/01/03	6	350.92	0	0.00	341.00	6	2,200	0.27%
2020/01/02	3	358.00	10	358.55	358.00	-7	2,148	-0.33%
2019/12/31	2	341.50	0	0.00	340.50	2	2,077	0.10%
2019/12/30	2	339.75	1	347.50	340.00	1	2,065	0.05%
2019/12/27	1	346.00	0	0.00	345.00	1	2,039	0.05%
2019/12/26	1	346.00	3	345.50	346.00	-2	2,016	-0.10%
2019/12/25	2	337.75	1	338.50	336.00	1	1,951	0.05%
2019/12/24	5	331.50	21	333.48	331.00	-16	1,913	-0.84%
2019/12/23	8	319.00	15	321.40	320.00	-7	1,830	-0.38%
2019/12/20	5	308.00	0	0.00	307.00	5	1,753	0.29%
2019/12/19	1	310.00	1	308.00	308.00	0	1,733	0.00%
2019/12/18	4	314.25	1	313.00	313.00	3	1,703	0.18%
2019/12/17	2	317.50	6	317.33	319.50	-4	1,684	-0.24%
2019/12/16	1	310.00	1	312.50	310.00	0	1,643	0.00%
2019/12/13	4	307.00	7	307.86	308.00	-3	1,616	-0.19%
2019/12/12	4	314.13	5	317.10	313.00	-1	1,572	-0.06%
2019/12/11	5	308.50	16	309.91	310.00	-11	1,503	-0.73%
2019/12/10	8	303.38	6	305.50	306.50	2	1,453	0.14%
2019/12/09	4	300.63	3	300.00	300.50	1	1,425	0.07%
2019/12/06	0	0.00	7	299.57	301.00	-7	1,403	-0.50%
2019/12/05	4	293.25	11	296.14	298.00	-7	1,378	-0.51%
2019/12/03	3	286.17	0	0.00	287.00	3	1,388	0.22%
2019/12/02	6	282.00	2	280.75	281.50	4	1,385	0.29%
2019/11/29	1	285.00	0	0.00	284.50	1	1,386	0.07%
2019/11/28	1	292.00	0	0.00	290.00	1	1,374	0.07%
2019/11/27	1	290.00	3	292.83	292.00	-2	1,383	-0.14%
2019/11/26	1	288.50	0	0.00	289.50	1	1,380	0.07%
2019/11/22	2	287.75	0	0.00	286.00	2	1,373	0.15%
2019/11/21	6	289.75	1	289.00	289.00	5	1,364	0.37%
2019/11/20	7	293.43	2	291.50	291.50	5	1,357	0.37%
2019/11/19	0	0.00	6	294.42	295.50	-6	1,361	-0.44%
2019/11/18	2	292.50	4	292.38	291.00	-2	1,343	-0.15%
2019/11/15	3	287.33	2	287.75	288.50	1	1,340	0.07%
2019/11/14	5	285.80	1	285.50	285.00	4	1,330	0.30%
2019/11/13	4	293.25	0	0.00	290.50	4	1,309	0.31%
2019/11/12	4	294.63	5	294.50	295.50	-1	1,313	-0.08%
2019/11/11	3	298.50	5	296.60	297.00	-2	1,296	-0.15%
2019/11/08	1	292.00	2	292.50	294.50	-1	1,241	-0.08%
2019/11/07	9	290.06	0	0.00	287.00	9	1,228	0.73%
2019/11/06	6	295.17	3	295.50	294.50	3	1,229	0.24%
2019/11/05	0	0.00	4	289.75	298.00	-4	1,224	-0.33%
2019/11/04	0	0.00	6	281.00	282.50	-6	1,211	-0.50%
2019/10/31	2	280.25	2	281.25	277.50	0	1,297	0.00%
2019/10/30	0	0.00	1	278.50	278.50	-1	1,338	-0.07%
2019/10/29	3	287.00	11	281.14	280.00	-8	1,488	-0.54%
2019/10/28	1	285.50	2	285.50	286.00	-1	1,504	-0.07%
2019/10/25	13	287.77	4	287.50	283.50	9	1,518	0.59%
2019/10/24	0	0.00	1	284.00	286.00	-1	1,545	-0.06%
2019/10/23	1	287.50	1	286.50	285.00	0	1,591	0.00%
2019/10/22	2	284.00	1	283.50	288.00	1	1,610	0.06%
2019/10/21	12	281.88	2	281.75	281.50	10	1,640	0.61%
2019/10/18	4	279.88	1	279.00	278.50	3	1,646	0.18%
2019/10/17	0	0.00	1	279.50	280.00	-1	1,648	-0.06%
2019/10/16	3	275.67	0	0.00	275.50	3	1,659	0.18%
2019/10/15	3	277.00	1	277.50	277.00	2	1,681	0.12%
2019/10/14	2	276.25	0	0.00	277.00	2	1,715	0.12%
2019/10/09	0	0.00	5	274.60	273.00	-5	1,745	-0.29%
2019/10/08	5	280.80	1	281.00	278.00	4	1,763	0.23%
2019/10/07	4	275.75	6	276.50	275.00	-2	1,821	-0.11%
2019/10/03	3	272.50	0	0.00	274.00	3	1,925	0.16%
2019/10/02	8	275.88	1	280.00	275.50	7	1,942	0.36%
2019/10/01	0	0.00	6	283.50	280.50	-6	1,967	-0.30%
2019/09/27	9	277.61	0	0.00	276.50	9	1,957	0.46%
2019/09/26	1	287.00	0	0.00	283.50	1	1,939	0.05%
2019/09/12	0	0.00	1	299.00	297.50	-1	2,012	-0.05%
2019/09/11	3	295.83	0	0.00	297.50	3	2,013	0.15%
2019/09/09	2	302.00	0	0.00	299.50	2	1,988	0.10%
2019/09/06	0	0.00	1	306.00	307.00	-1	1,975	-0.05%
2019/09/05	1	305.50	4	303.00	306.00	-3	1,956	-0.15%
2019/09/04	1	292.50	0	0.00	296.00	1	1,939	0.05%
2019/09/03	0	0.00	1	294.00	291.00	-1	1,935	-0.05%
2019/08/30	0	0.00	21	288.88	288.50	-21	1,932	-1.09%
2019/08/29	11	278.77	0	0.00	282.50	11	1,924	0.57%
2019/08/28	2	283.50	0	0.00	282.00	2	1,927	0.10%
2019/08/26	3	286.83	1	285.00	285.00	2	1,926	0.10%
2019/08/23	1	291.00	10	293.00	292.00	-9	1,921	-0.47%
2019/08/22	2	289.00	2	289.25	289.00	0	1,914	0.00%
2019/08/21	10	293.50	1	294.50	293.50	9	1,908	0.47%
2019/08/20	12	295.71	3	295.50	295.50	9	1,918	0.47%
2019/08/15	2	290.25	16	284.00	289.00	-14	1,909	-0.73%
2019/08/14	13	298.15	1	298.00	290.00	12	1,909	0.63%
2019/08/13	12.1	301.86	1	301.50	300.50	11.1	1,865	0.60%
2019/08/08	0	0.00	13	309.92	310.50	-13	1,838	-0.71%
2019/08/07	13	297.42	6	299.58	303.00	7	1,812	0.39%
2019/08/06	8	288.56	5	292.40	294.50	3	1,822	0.16%
2019/08/05	1.1	291.24	1	293.50	295.00	0.1	1,795	0.00%
2019/08/02	1	301.00	11	299.45	300.00	-10	1,776	-0.56%
2019/08/01	1	316.00	3	311.67	313.00	-2	1,726	-0.12%
2019/07/31	15	299.57	11	304.64	307.00	4	1,685	0.24%
2019/07/30	7	322.14	3	322.50	328.00	4	1,540	0.26%
2019/07/29	2	324.00	9	322.00	324.00	-7	1,515	-0.46%
2019/07/26	2	328.25	0	0.00	328.00	2	1,505	0.13%
2019/07/25	15	338.13	10	340.00	338.00	5	1,475	0.34%
2019/07/24	0	0.00	1	333.50	333.00	-1	1,442	-0.07%
2019/07/23	6	331.50	9	336.94	331.00	-3	1,432	-0.21%
2019/07/22	2	323.00	1	324.00	320.00	1	1,388	0.07%
2019/07/19	0	0.00	1	320.00	320.50	-1	1,391	-0.07%
2019/07/18	1	319.00	1	319.00	315.00	0	1,389	0.00%
2019/07/17	13	313.85	1	316.00	322.00	12	1,415	0.85%
2019/07/16	10	323.50	0	0.00	322.00	10	1,391	0.72%
2019/07/12	3	327.00	3	330.50	327.50	0	1,344	0.00%
2019/07/11	4	330.00	3	332.67	335.00	1	1,323	0.08%
2019/07/10	2	315.50	17	318.24	320.00	-15	1,274	-1.18%
2019/07/09	2	314.00	11	315.14	315.00	-9	1,233	-0.73%
2019/07/05	0	0.00	12	304.71	302.00	-12	1,165	-1.03%
2019/07/04	2	290.00	0	0.00	290.50	2	1,134	0.18%
2019/07/03	10	290.15	0	0.00	289.00	10	1,147	0.87%
2019/07/02	0	0.00	4	294.00	297.50	-4	1,158	-0.35%
2019/07/01	2	294.00	14	294.61	296.00	-12	1,180	-1.02%
2019/06/28	0	0.00	1	284.50	283.00	-1	1,178	-0.08%
2019/06/27	1	283.00	1	281.00	282.00	0	1,230	0.00%
2019/06/26	1	290.50	0	0.00	291.00	1	1,233	0.08%
2019/06/25	2	292.75	0	0.00	290.00	2	1,253	0.16%
2019/06/21	1	285.50	2	288.00	291.00	-1	1,327	-0.08%
2019/06/19	4	280.25	0	0.00	281.00	4	1,398	0.29%
2019/06/18	1	278.50	1	275.50	277.00	0	1,402	0.00%
2019/06/14	2	276.25	0	0.00	276.00	2	1,413	0.14%
2019/06/13	10	279.80	1	281.00	280.00	9	1,410	0.64%
2019/06/12	0	0.00	11	281.09	282.00	-11	1,412	-0.78%
2019/06/11	8	269.63	0	0.00	270.00	8	1,399	0.57%
2019/06/10	2	272.00	0	0.00	274.00	2	1,389	0.14%
2019/06/06	2	270.00	0	0.00	267.50	2	1,395	0.14%
2019/06/05	3	277.33	1	281.50	274.00	2	1,385	0.14%
2019/06/04	12	276.04	1	276.00	281.00	11	1,394	0.79%
2019/05/31	0	0.00	9	285.00	286.00	-9	1,410	-0.64%
2019/05/30	0	0.00	3	281.33	282.00	-3	1,416	-0.21%
2019/05/28	2	272.25	0	0.00	272.50	2	1,451	0.14%
2019/05/27	11	275.73	0	0.00	273.50	11	1,483	0.74%
2019/05/24	0	0.00	16	281.03	286.00	-16	1,483	-1.08%
2019/05/23	10	275.50	0	0.00	277.50	10	1,509	0.66%
2019/05/22	1	284.00	12	283.42	284.00	-11	1,521	-0.72%
2019/05/21	2	279.50	9	276.78	281.50	-7	1,524	-0.46%
2019/05/20	2	270.25	2	264.25	264.00	0	1,497	0.00%
2019/05/17	2	271.75	0	0.00	268.50	2	1,496	0.13%
2019/05/16	1	278.50	2	276.75	275.00	-1	1,505	-0.07%
2019/05/15	0	0.00	1	280.50	273.50	-1	1,505	-0.07%
2019/05/14	5	264.20	3	272.33	273.00	2	1,496	0.13%
2019/05/13	1	280.00	0	0.00	277.00	1	1,461	0.07%
2019/05/10	2	290.00	1	284.00	284.00	1	1,455	0.07%
2019/05/08	2	290.25	0	0.00	292.00	2	1,432	0.14%
2019/05/07	1	296.50	2	295.25	295.00	-1	1,427	-0.07%
2019/04/30	2	286.50	3	289.00	290.50	-1	1,409	-0.07%
2019/04/29	1	283.50	0	0.00	285.00	1	1,394	0.07%
2019/04/26	2	290.25	0	0.00	290.00	2	1,371	0.15%
2019/04/25	0	0.00	1	297.00	298.00	-1	1,358	-0.07%
2019/04/24	0	0.00	4	292.00	294.00	-4	1,344	-0.30%
2019/04/23	4	292.00	6	294.75	295.00	-2	1,340	-0.15%
2019/04/22	4	305.75	0	0.00	303.00	4	1,311	0.31%
2019/04/19	1	310.00	0	0.00	307.00	1	1,314	0.08%
2019/04/18	1	310.00	1	311.50	311.50	0	1,313	0.00%
2019/04/17	2	307.00	1	308.50	310.50	1	1,299	0.08%
2019/04/15	1	306.00	0	0.00	303.50	1	1,259	0.08%
2019/04/12	1	306.00	0	0.00	306.50	1	1,251	0.08%
2019/04/10	1	311.00	0	0.00	313.00	1	1,229	0.08%
2019/04/09	1	314.50	0	0.00	315.00	1	1,219	0.08%
2019/04/08	1	311.00	3	310.00	314.00	-2	1,207	-0.17%
2019/04/03	57	317.82	1	316.00	315.00	56	1,190	4.70%
2019/04/02	17	316.15	4	316.88	317.00	13	1,161	1.12%
2019/04/01	2	311.75	3	312.67	317.00	-1	1,137	-0.09%
2019/03/29	1	302.00	22	303.27	302.00	-21	1,072	-1.96%
2019/03/28	1	303.00	2	307.00	302.00	-1	1,052	-0.10%
2019/03/27	1.1	299.29	2	300.00	297.00	-1	1,017	-0.09%
2019/03/26	0	0.00	14	293.14	295.00	-14	984	-1.42%
2019/03/25	2	276.25	1	272.50	283.50	1	925	0.11%
2019/03/22	2	281.00	8	281.75	278.50	-6	904	-0.66%
2019/03/21	1	267.00	1	267.00	267.50	0	876	0.00%
2019/03/20	1	263.00	0	0.00	263.00	1	871	0.11%
2019/03/19	2	264.50	0	0.00	263.00	2	873	0.23%
2019/03/11	0	0.00	1	267.00	267.00	-1	876	-0.11%
2019/03/08	0.1	267.00	0	0.00	266.50	0.1	892	0.01%
2019/03/05	0	0.00	2	281.50	281.50	-2	887	-0.23%
2019/03/04	1	280.50	8	281.50	281.50	-7	902	-0.78%
2019/02/27	1	278.00	5	279.50	280.00	-4	893	-0.45%
2019/02/26	1	275.00	3	275.33	278.50	-2	873	-0.23%
2019/02/22	3	267.83	4	267.13	268.50	-1	838	-0.12%
2019/02/21	4	260.13	8	260.00	260.00	-4	800	-0.50%
2019/02/20	0	0.00	1	254.50	256.00	-1	783	-0.13%
2019/02/18	3	251.17	0	0.00	250.00	3	776	0.39%
2019/02/15	3	255.00	7	254.14	253.50	-4	794	-0.50%
2019/02/12	1	250.00	1	248.00	248.00	0	786	0.00%
2019/02/11	1	249.50	0	0.00	248.00	1	786	0.13%
2019/01/28	2	246.00	0	0.00	247.00	2	786	0.25%
2019/01/25	0	0.00	2	249.25	249.00	-2	795	-0.25%
2019/01/21	0	0.00	1	245.00	244.50	-1	808	-0.12%
2019/01/18	1	242.00	0	0.00	243.00	1	827	0.12%
2019/01/15	1	242.50	2	244.00	240.50	-1	859	-0.12%
2019/01/11	0	0.00	4	238.25	237.50	-4	872	-0.46%
2019/01/10	1	233.00	1	235.50	237.50	0	869	0.00%
2019/01/09	0	0.00	1	232.50	232.00	-1	874	-0.11%
2019/01/08	0	0.00	1	230.50	230.50	-1	873	-0.11%
2019/01/04	6	222.83	0	0.00	224.50	6	901	0.67%
2018/12/28	0	0.00	2	228.00	228.00	-2	962	-0.21%
2018/12/27	0	0.00	1	226.00	227.50	-1	979	-0.10%
2018/12/21	1	222.50	1	221.00	226.00	0	1,008	0.00%
2018/12/19	1	223.00	0	0.00	220.50	1	1,012	0.10%
2018/12/18	1	223.00	1	225.50	222.50	0	1,026	0.00%
2018/12/17	3	228.33	0	0.00	227.00	3	1,040	0.29%
2018/12/14	2	230.25	3	229.50	233.50	-1	1,034	-0.10%
2018/12/13	1	245.50	1	243.50	243.00	0	1,017	0.00%
2018/12/12	3	239.50	2	242.25	244.50	1	1,030	0.10%
2018/12/11	1	237.00	0	0.00	237.00	1	1,029	0.10%
2018/12/06	0	0.00	8	237.25	235.00	-8	1,047	-0.76%
2018/12/03	4	253.63	0	0.00	255.00	4	1,060	0.38%
2018/11/30	0	0.00	5	246.00	251.00	-5	1,060	-0.47%
2018/11/29	1	241.50	2	245.00	242.50	-1	1,035	-0.10%
2018/11/28	2	241.75	2	242.00	241.00	0	1,021	0.00%
2018/11/27	0	0.00	1	239.00	240.00	-1	1,013	-0.10%
2018/11/23	0	0.00	2	222.00	224.50	-2	988	-0.20%
2018/11/19	0	0.00	1	221.50	224.00	-1	1,002	-0.10%
2018/11/15	1	220.00	0	0.00	220.50	1	1,010	0.10%
2018/11/14	1	223.50	3	221.50	224.00	-2	1,013	-0.20%
2018/11/13	1	217.00	0	0.00	216.50	1	996	0.10%
2018/11/02	0	0.00	1	210.00	211.50	-1	1,071	-0.09%
2018/11/01	4	207.00	1	205.00	207.50	3	1,064	0.28%
2018/10/29	1	191.50	1	192.50	194.00	0	1,095	0.00%
2018/10/26	1	191.00	4	193.13	190.00	-3	1,157	-0.26%
2018/10/25	3	194.00	1	196.50	195.50	2	1,147	0.17%
2018/10/24	1	201.50	0	0.00	201.50	1	1,157	0.09%
2018/10/23	2	203.50	0	0.00	198.50	2	1,157	0.17%
2018/10/22	1	203.00	2	202.50	203.50	-1	1,149	-0.09%
2018/10/18	2	199.00	0	0.00	196.50	2	1,147	0.17%
2018/10/17	2	200.00	0	0.00	199.00	2	1,181	0.17%
2018/10/16	1	196.00	1	202.00	198.00	0	1,173	0.00%
2018/10/15	2	196.50	0	0.00	196.00	2	1,168	0.17%
2018/10/12	1	195.00	23	200.39	200.50	-22	1,153	-1.91%
2018/10/11	7	196.86	12	198.71	194.50	-5	1,142	-0.44%
2018/10/09	2	220.50	1	215.00	214.50	1	1,109	0.09%
2018/10/08	2	223.00	1	223.00	222.50	1	1,098	0.09%
2018/10/04	2	232.50	0	0.00	232.00	2	1,089	0.18%
2018/10/01	0	0.00	1	245.00	243.50	-1	1,079	-0.09%
2018/09/28	1	244.00	0	0.00	243.00	1	1,089	0.09%
2018/09/27	0	0.00	1	245.00	245.00	-1	1,089	-0.09%
2018/09/26	1	244.00	0	0.00	244.00	1	1,081	0.09%
2018/09/25	4	245.75	1	246.50	245.00	3	1,103	0.27%
2018/09/21	1	249.50	5	248.30	249.50	-4	1,086	-0.37%
2018/09/20	0	0.00	1	246.50	243.50	-1	1,073	-0.09%
2018/09/19	4	244.75	0	0.00	245.00	4	1,111	0.36%
2018/09/18	1	249.00	5	247.50	245.50	-4	1,130	-0.35%
2018/09/17	0	0.00	15	240.17	241.50	-15	1,127	-1.33%
2018/09/14	0	0.00	7	238.64	241.50	-7	1,135	-0.62%
2018/09/13	1	233.00	35	235.34	233.50	-34	1,142	-2.97%
2018/09/12	5	236.00	8	236.25	232.50	-3	1,141	-0.26%
2018/09/11	1	237.00	6	236.42	241.00	-5	1,137	-0.44%
2018/09/10	3	235.17	2	236.50	233.50	1	1,137	0.09%
2018/09/07	3	243.00	0	0.00	242.00	3	1,141	0.26%
2018/09/06	1	250.00	5	250.40	247.50	-4	1,122	-0.36%
2018/09/03	0	0.00	1	253.00	253.00	-1	1,126	-0.09%
2018/08/31	1	255.00	1	255.00	254.00	0	1,128	0.00%
2018/08/29	3	263.83	1	266.00	262.00	2	1,134	0.18%
2018/08/24	2	252.75	0	0.00	252.50	2	1,116	0.18%
2018/08/23	2	252.52	2	255.75	258.50	0	1,118	0.00%
2018/08/22	2	254.50	0	0.00	253.50	2	1,120	0.18%
2018/08/21	1	256.00	0	0.00	255.00	1	1,119	0.09%
2018/08/20	0	0.00	1	261.50	258.50	-1	1,111	-0.09%
2018/08/17	4	265.00	0	0.00	258.50	4	1,114	0.36%
2018/08/16	1	263.00	0	0.00	263.00	1	1,134	0.09%
2018/08/15	1	262.00	0	0.00	268.00	1	1,130	0.09%
2018/08/14	3	265.83	8	265.75	264.00	-5	1,117	-0.45%
2018/08/13	8	260.25	5	267.00	254.50	3	1,102	0.27%
2018/08/10	2	268.00	1	265.00	267.00	1	1,094	0.09%
2018/08/09	2	263.00	1	262.00	262.50	1	1,100	0.09%
2018/08/08	1	268.00	1	267.50	265.50	0	1,105	0.00%
2018/08/07	2	267.75	0	0.00	266.50	2	1,127	0.18%
2018/08/06	3	267.67	3	268.17	269.00	0	1,145	0.00%
2018/08/03	0	0.00	2	267.50	269.50	-2	1,147	-0.17%
2018/08/02	2	263.50	6	268.42	260.00	-4	1,120	-0.36%
2018/08/01	1	252.00	0	0.00	254.00	1	1,058	0.09%
2018/07/31	2	254.50	3	253.33	254.00	-1	1,056	-0.09%
2018/07/30	4	248.25	0	0.00	247.00	4	1,055	0.38%
2018/07/27	1	251.00	0	0.00	253.00	1	1,061	0.09%
2018/07/26	0	0.00	1	251.50	251.50	-1	1,086	-0.09%
2018/07/25	2	247.75	0	0.00	247.50	2	1,086	0.18%
2018/07/24	1	250.50	3	250.83	255.50	-2	1,065	-0.19%
2018/07/20	1	243.50	1	242.00	242.00	0	1,047	0.00%
2018/07/18	1	241.00	1	240.50	240.50	0	1,082	0.00%
2018/07/17	0	0.00	20	241.15	240.00	-20	1,083	-1.85%
2018/07/16	2	235.00	1	238.50	238.50	1	1,109	0.09%
2018/07/12	1	225.50	2	228.50	228.50	-1	1,123	-0.09%
2018/07/10	1	229.00	1	230.50	230.50	0	1,144	0.00%
2018/07/06	2	225.25	2	224.00	225.00	0	1,173	0.00%
2018/07/05	1	230.00	0	0.00	226.00	1	1,177	0.08%
2018/07/04	2	232.25	0	0.00	231.00	2	1,191	0.17%
2018/07/03	2	236.00	3	232.50	228.00	-1	1,213	-0.08%
2018/07/02	2	241.00	0	0.00	240.00	2	1,195	0.17%
2018/06/29	11	241.86	0	0.00	241.00	11	1,194	0.92%
2018/06/28	11	243.32	1	238.50	238.50	10	1,188	0.84%
2018/06/27	0	0.00	2	264.25	263.50	-2	1,156	-0.17%
2018/06/26	4	262.63	0	0.00	263.00	4	1,141	0.35%
2018/06/25	4	261.00	0	0.00	260.50	4	1,139	0.35%
2018/06/22	1	262.50	0	0.00	262.50	1	1,161	0.09%
2018/06/21	0	0.00	4	266.00	266.00	-4	1,193	-0.34%
2018/06/20	1	264.50	2	268.50	270.00	-1	1,216	-0.08%
2018/06/19	1	265.00	0	0.00	265.00	1	1,235	0.08%
2018/06/14	1	268.50	0	0.00	268.50	1	1,240	0.08%
2018/06/13	1	272.50	0	0.00	272.00	1	1,253	0.08%
2018/06/12	6	274.25	0	0.00	273.00	6	1,257	0.48%
2018/06/08	0	0.00	1	279.00	278.00	-1	1,253	-0.08%
2018/06/07	1	280.50	0	0.00	282.00	1	1,277	0.08%
2018/06/06	0	0.00	1	282.50	283.00	-1	1,285	-0.08%
2018/06/05	6	277.00	1	281.00	276.00	5	1,282	0.39%
2018/05/31	0	0.00	2	278.00	275.50	-2	1,300	-0.15%
2018/05/29	1	282.50	0	0.00	280.00	1	1,287	0.08%
2018/05/28	1	281.50	0	0.00	281.50	1	1,293	0.08%
2018/05/25	1	284.00	0	0.00	283.50	1	1,301	0.08%
2018/05/24	0	0.00	2	283.75	286.50	-2	1,293	-0.15%
2018/05/23	0	0.00	1	279.00	279.00	-1	1,273	-0.08%
2018/05/22	2	281.00	3	280.50	279.00	-1	1,267	-0.08%
2018/05/18	1	280.00	1	283.00	283.00	0	1,261	0.00%
2018/05/17	1	285.50	0	0.00	282.50	1	1,262	0.08%
2018/05/16	0	0.00	1	285.50	282.00	-1	1,253	-0.08%
2018/05/15	1	280.50	4	285.25	280.50	-3	1,264	-0.24%
2018/05/14	2	274.50	1	274.00	277.00	1	1,275	0.08%
2018/05/11	0	0.00	16	269.38	269.00	-16	1,263	-1.27%
2018/05/10	2	264.50	0	0.00	265.00	2	1,251	0.16%
2018/05/09	0	0.00	1	265.50	262.50	-1	1,243	-0.08%
2018/05/07	2	262.25	3	264.83	269.00	-1	1,254	-0.08%
2018/05/04	2	260.25	1	264.50	260.00	1	1,247	0.08%
2018/05/03	6	262.42	0	0.00	261.00	6	1,267	0.47%
2018/05/02	15	270.50	0	0.00	268.50	15	1,253	1.20%
2018/04/30	3	269.83	0	0.00	269.50	3	1,280	0.23%
2018/04/27	2	270.25	1	269.50	270.00	1	1,306	0.08%
2018/04/26	2	271.50	0	0.00	267.50	2	1,299	0.15%
2018/04/25	1	270.50	0	0.00	274.00	1	1,290	0.08%
2018/04/24	4	269.75	1	270.50	270.00	3	1,286	0.23%
2018/04/23	1	281.50	0	0.00	281.00	1	1,268	0.08%
2018/04/20	4	286.00	10	284.50	283.50	-6	1,267	-0.47%
2018/04/19	4	283.25	2	282.50	282.00	2	1,237	0.16%
2018/04/18	15	283.50	0	0.00	281.00	15	1,242	1.21%
2018/04/17	3	286.50	0	0.00	283.00	3	1,236	0.24%
2018/04/16	1	289.00	0	0.00	290.50	1	1,241	0.08%
2018/04/13	15	289.00	5	288.80	290.00	10	1,268	0.79%
2018/04/12	11	293.00	0	0.00	292.00	11	1,318	0.83%
2018/04/11	2	296.25	0	0.00	296.00	2	1,304	0.15%
2018/04/09	7	299.50	0	0.00	298.00	7	1,287	0.54%
2018/03/31	0	0.00	2	311.00	308.50	-2	1,251	-0.16%
2018/03/30	2	310.75	1	310.50	310.00	1	1,254	0.08%
2018/03/29	4	307.75	2	304.25	303.50	2	1,260	0.16%
2018/03/28	1	307.00	0	0.00	306.00	1	1,246	0.08%
2018/03/27	9.1	314.59	6	311.50	311.00	3.1	1,235	0.25%
2018/03/26	3	309.33	11	310.18	313.50	-8	1,206	-0.66%
2018/03/23	6	301.92	8	299.25	302.00	-2	1,182	-0.17%
2018/03/22	1	301.50	1	297.00	295.00	0	1,154	0.00%
2018/03/21	4	302.38	1	301.50	301.00	3	1,129	0.27%
2018/03/20	2	303.00	0	0.00	300.50	2	1,134	0.18%
2018/03/19	1	308.00	2	308.75	307.50	-1	1,129	-0.09%
2018/03/16	0	0.00	1	302.50	304.00	-1	1,120	-0.09%
2018/03/15	2	303.25	1	302.50	302.50	1	1,127	0.09%
2018/03/13	2	304.50	21	302.12	304.00	-19	1,137	-1.67%
2018/03/12	1	297.00	4	298.63	298.00	-3	1,115	-0.27%
2018/03/08	6	293.75	1	295.50	293.00	5	1,113	0.45%
2018/03/07	0	0.00	1	290.00	289.00	-1	1,123	-0.09%
2018/03/05	0	0.00	1	288.00	282.00	-1	1,158	-0.09%
2018/03/02	1	288.00	0	0.00	288.00	1	1,180	0.08%
2018/02/27	1	289.50	1	291.50	286.00	0	1,262	0.00%
2018/02/26	0	0.00	1	292.50	292.50	-1	1,257	-0.08%
2018/02/23	1	293.50	1	292.00	291.00	0	1,266	0.00%
2018/02/22	2	285.25	1	289.50	289.00	1	1,295	0.08%
2018/02/21	0	0.00	1	289.50	289.50	-1	1,311	-0.08%
2018/02/12	2	286.75	0	0.00	285.50	2	1,340	0.15%
2018/02/09	5	285.60	0	0.00	288.00	5	1,339	0.37%
2018/02/08	2	289.50	1	288.00	292.00	1	1,334	0.07%
2018/02/07	13	283.81	0	0.00	288.00	13	1,333	0.97%
2018/02/06	21	277.52	14	273.69	274.50	7	1,323	0.53%
2018/02/05	4	292.25	0	0.00	294.00	4	1,325	0.30%
2018/02/02	2	299.00	1	298.50	301.00	1	1,341	0.07%
2018/01/31	3	299.50	0	0.00	298.00	3	1,358	0.22%
2018/01/30	5	301.20	1	301.50	300.00	4	1,358	0.29%
2018/01/29	4	302.50	0	0.00	301.00	4	1,350	0.30%
2018/01/26	15	303.33	3	304.33	302.00	12	1,351	0.89%
2018/01/25	1	311.52	0	0.00	310.00	1	1,343	0.08%
2018/01/23	1	314.50	1	314.50	316.00	0	1,333	0.00%
2018/01/22	1	307.50	0	0.00	307.00	1	1,312	0.08%
2018/01/19	1	307.50	2	307.50	306.50	-1	1,326	-0.08%
2018/01/18	1	310.00	0	0.00	308.50	1	1,329	0.08%
2018/01/17	1	309.00	0	0.00	307.00	1	1,327	0.08%
2018/01/16	0	0.00	1	314.00	313.00	-1	1,338	-0.07%
2018/01/15	1	316.00	1	312.00	311.00	0	1,338	0.00%
2018/01/12	4	317.75	0	0.00	315.50	4	1,351	0.30%
2018/01/11	3	320.67	1	315.00	322.00	2	1,343	0.15%
2018/01/10	0	0.00	2	311.75	315.50	-2	1,349	-0.15%
2018/01/09	1	318.50	2	318.50	318.50	-1	1,331	-0.08%
2018/01/08	4	312.38	47	314.48	320.00	-43	1,305	-3.29%
2018/01/05	2	299.00	2	297.00	296.00	0	1,267	0.00%
2018/01/04	15	300.87	2	301.75	300.50	13	1,270	1.02%
2018/01/03	5	300.20	2	301.75	302.00	3	1,281	0.23%
2018/01/02	3	294.00	0	0.00	293.50	3	1,277	0.23%