群聯 (8299)-富邦-新店券商分點個股進出

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
614
漲跌
▲9
漲幅
+1.49%
成交量
2,681張
產業
上櫃半導體類股
1063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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/06/12	3	611.33	2.1	614.22	614.00	0.9	3,471	0.03%
2024/06/11	12.2	603.35	0.4	604.51	605.00	11.8	3,480	0.34%
2024/06/07	1.1	589.20	4.5	591.00	593.00	-3.4	3,528	-0.10%
2024/06/06	2.4	586.80	1.2	581.67	582.00	1.2	3,549	0.03%
2024/06/05	3.4	581.01	1.5	581.97	583.00	2	3,579	0.06%
2024/06/04	4	594.95	12	586.67	588.00	-8	3,586	-0.22%
2024/06/03	2.9	609.96	3.2	608.65	609.00	-0.3	3,561	-0.01%
2024/05/31	0.1	602.16	1	597.00	595.00	-0.9	3,545	-0.03%
2024/05/30	2.2	606.37	2	608.10	601.00	0.2	3,548	0.00%
2024/05/29	3.4	616.39	8.1	611.71	611.00	-4.7	3,541	-0.13%
2024/05/28	16.8	610.03	2.5	619.68	622.00	14.3	3,521	0.41%
2024/05/27	6.3	587.56	2	584.02	592.00	4.3	3,460	0.12%
2024/05/24	0.1	568.84	0	0.00	574.00	0.1	3,506	0.00%
2024/05/23	2.1	575.94	2.1	573.24	569.00	0	3,552	0.00%
2024/05/22	3.3	578.01	2	579.01	577.00	1.3	3,583	0.04%
2024/05/21	0.2	589.28	0	590.00	584.00	0.2	3,630	0.00%
2024/05/20	5.3	582.03	0	584.06	584.00	5.2	3,628	0.14%
2024/05/17	3.6	586.04	1.5	593.67	581.00	2.1	3,608	0.06%
2024/05/16	4	598.58	6.1	600.97	589.00	-2	3,581	-0.06%
2024/05/15	18.8	591.68	5.1	594.02	588.00	13.7	3,521	0.39%
2024/05/14	40.7	579.18	22.6	581.69	585.00	18.1	3,451	0.53%
2024/05/13	6.8	624.00	0	0.00	624.00	6.8	3,107	0.22%
2024/05/10	2	692.49	5.3	691.27	693.00	-3.3	3,089	-0.11%
2024/05/09	8.3	701.20	17	708.94	688.00	-8.7	3,079	-0.28%
2024/05/08	1	718.00	0.5	723.00	724.00	0.5	3,049	0.02%
2024/05/07	5	730.60	0.1	730.00	720.00	4.9	3,046	0.16%
2024/05/06	4.6	721.28	2.1	722.95	720.00	2.5	3,021	0.08%
2024/05/03	4	720.75	7.1	720.40	710.00	-3.1	3,031	-0.10%
2024/05/02	1	700.98	1	711.00	701.00	0	3,018	0.00%
2024/04/30	3.5	703.14	11	703.91	703.00	-7.5	3,023	-0.25%
2024/04/29	6	711.33	4	709.50	713.00	2	3,024	0.07%
2024/04/26	3.1	712.68	0.2	713.23	710.00	2.9	3,068	0.10%
2024/04/25	2.2	695.41	0	706.00	696.00	2.2	3,049	0.07%
2024/04/24	3.2	682.99	0	0.00	688.00	3.2	3,036	0.11%
2024/04/23	8	670.97	5	656.02	662.00	3	3,007	0.10%
2024/04/22	1.4	671.15	2.8	666.58	662.00	-1.4	3,011	-0.05%
2024/04/19	1.8	705.68	10.2	708.66	710.00	-8.3	3,000	-0.28%
2024/04/18	10.1	752.00	13	755.23	756.00	-2.9	2,948	-0.10%
2024/04/17	2.2	742.95	4.1	743.99	750.00	-2	2,955	-0.07%
2024/04/16	2.8	715.45	1	704.00	715.00	1.8	2,909	0.06%
2024/04/15	3	739.65	1	739.00	741.00	2	2,861	0.07%
2024/04/12	9.4	759.46	12.1	753.64	748.00	-2.8	2,846	-0.10%
2024/04/11	5.4	721.18	1	732.00	721.00	4.4	2,771	0.16%
2024/04/10	3.2	740.67	6	740.36	739.00	-2.8	2,737	-0.10%
2024/04/09	1.5	722.84	2.1	708.19	725.00	-0.6	2,737	-0.02%
2024/04/08	0.6	704.34	2	706.50	709.00	-1.4	2,716	-0.05%
2024/04/03	0.3	711.69	2.7	707.67	713.00	-2.4	2,708	-0.09%
2024/04/02	3	709.99	3	714.33	709.00	0	2,699	0.00%
2024/04/01	3.2	698.25	2.1	699.00	699.00	1.2	2,680	0.04%
2024/03/29	4	706.02	4.1	705.32	708.00	0	2,671	0.00%
2024/03/28	6.2	697.95	9.6	695.72	690.00	-3.4	2,631	-0.13%
2024/03/27	6	676.49	3	677.00	678.00	3	2,593	0.12%
2024/03/26	9.7	669.67	5.2	665.36	663.00	4.4	2,580	0.17%
2024/03/25	1.1	684.10	3.2	680.48	680.00	-2.1	2,519	-0.08%
2024/03/22	10.4	660.54	10	659.19	653.00	0.4	2,477	0.02%
2024/03/21	4	640.06	10.9	645.30	661.00	-6.8	2,354	-0.29%
2024/03/20	6.5	609.14	1.3	609.38	601.00	5.2	2,286	0.23%
2024/03/19	1	616.91	7.2	610.55	609.00	-6.2	2,289	-0.27%
2024/03/18	3	603.00	3	604.68	606.00	0	2,310	0.00%
2024/03/15	0	594.00	2.2	588.24	587.00	-2.2	2,342	-0.09%
2024/03/14	1.6	581.33	1.1	577.82	586.00	0.5	2,366	0.02%
2024/03/13	6.9	605.55	17.2	587.99	590.00	-10.3	2,356	-0.44%
2024/03/12	2.4	609.13	1.2	616.65	615.00	1.2	2,308	0.05%
2024/03/11	12.4	601.86	1	624.00	605.00	11.4	2,310	0.49%
2024/03/08	2.2	595.72	2	598.00	598.00	0.2	2,282	0.01%
2024/03/07	2.5	614.66	2.2	610.07	611.00	0.3	2,261	0.02%
2024/03/06	0.1	617.00	1	629.00	629.00	-0.9	2,255	-0.04%
2024/03/05	2	611.54	0.1	613.77	619.00	1.9	2,300	0.08%
2024/03/04	7.2	625.41	5	628.19	626.00	2.2	2,289	0.10%
2024/03/01	2.1	625.67	0.2	621.11	623.00	1.9	2,291	0.08%
2024/02/29	1	629.62	1.4	622.84	628.00	-0.4	2,280	-0.02%
2024/02/27	2.6	624.05	7.4	625.97	624.00	-4.8	2,262	-0.21%
2024/02/26	9.4	600.89	2.1	598.13	598.00	7.3	2,192	0.33%
2024/02/23	5.2	616.66	6.2	617.14	615.00	-0.9	2,142	-0.04%
2024/02/22	0	586.75	5.6	590.50	609.00	-5.6	2,101	-0.26%
2024/02/21	5.2	570.57	3.2	572.83	573.00	2	2,008	0.10%
2024/02/20	5	551.20	0	549.00	556.00	5	1,971	0.25%
2024/02/19	2.1	554.44	1.2	554.23	556.00	0.8	1,981	0.04%
2024/02/16	2.4	535.42	2	537.50	537.00	0.4	1,989	0.02%
2024/02/15	2.3	544.78	0.2	553.90	544.00	2.1	1,990	0.11%
2024/02/05	0.5	536.73	0.1	537.92	537.00	0.4	1,967	0.02%
2024/02/02	0.1	535.03	3	537.67	539.00	-2.9	1,995	-0.14%
2024/02/01	0.2	531.21	0.4	534.13	538.00	-0.2	2,062	-0.01%
2024/01/31	0.1	531.00	10	530.00	528.00	-9.9	2,201	-0.45%
2024/01/30	3	521.00	1	523.00	520.00	2	2,203	0.09%
2024/01/29	3.2	520.19	1	525.97	526.00	2.2	2,208	0.10%
2024/01/26	1.7	527.41	0.3	525.42	521.00	1.4	2,225	0.06%
2024/01/25	1.4	540.07	0	0.00	539.00	1.4	2,238	0.06%
2024/01/24	1.9	542.11	1.2	543.78	539.00	0.6	2,249	0.03%
2024/01/23	3.2	540.19	4.1	538.99	540.00	-0.9	2,265	-0.04%
2024/01/22	3.8	536.71	5.2	538.78	534.00	-1.4	2,248	-0.06%
2024/01/19	0	0.00	0	516.00	516.00	0	2,212	0.00%
2024/01/18	4.2	514.05	0	0.00	508.00	4.2	2,231	0.19%
2024/01/17	1.4	516.86	1	518.00	513.00	0.4	2,237	0.02%
2024/01/16	1.3	516.85	3.4	524.19	520.00	-2.1	2,244	-0.09%
2024/01/15	7.3	505.68	8.2	512.23	516.00	-0.9	2,234	-0.04%
2024/01/12	10.1	487.99	11.2	482.04	482.00	-1.1	2,197	-0.05%
2024/01/11	0.1	495.13	2.1	494.87	489.00	-2	2,235	-0.09%
2024/01/10	4	493.75	0	0.00	494.00	4	2,236	0.18%
2024/01/09	0.1	494.93	0	0.00	495.00	0.1	2,284	0.00%
2024/01/08	0	497.00	0.1	497.50	497.00	-0.1	2,304	0.00%
2024/01/05	0.4	499.54	1.1	498.91	499.50	-0.8	2,352	-0.03%
2024/01/04	0.3	503.98	0	0.00	498.50	0.3	2,365	0.01%
2024/01/03	2.8	492.55	1	495.19	498.50	1.7	2,373	0.07%
2024/01/02	0.2	520.67	2.5	518.28	514.00	-2.3	2,338	-0.10%
2023/12/29	0.2	525.98	0	0.00	520.00	0.2	2,348	0.01%
2023/12/28	0.5	524.63	0	0.00	523.00	0.5	2,351	0.02%
2023/12/27	2	523.28	2.1	524.05	524.00	-0.1	2,414	-0.01%
2023/12/26	2.1	515.59	3	517.67	516.00	-0.9	2,412	-0.04%
2023/12/25	1.1	511.91	1.3	512.41	510.00	-0.2	2,454	-0.01%
2023/12/22	3.6	528.85	3.5	521.79	515.00	0.1	2,488	0.00%
2023/12/21	0.2	519.94	1	519.00	519.00	-0.8	2,478	-0.03%
2023/12/20	1.4	515.12	0	513.00	511.00	1.4	2,471	0.06%
2023/12/19	0.1	516.72	0.4	512.12	514.00	-0.3	2,477	-0.01%
2023/12/18	0.1	521.87	0.1	524.00	520.00	0	2,487	0.00%
2023/12/15	1.4	529.56	4.2	526.49	525.00	-2.8	2,498	-0.11%
2023/12/14	2	541.01	4.7	541.97	543.00	-2.7	2,487	-0.11%
2023/12/13	1.3	536.84	5.3	539.38	540.00	-4.1	2,498	-0.16%
2023/12/12	1.5	525.99	3.1	529.89	523.00	-1.6	2,592	-0.06%
2023/12/11	1.4	518.51	5.4	517.69	519.00	-4	2,551	-0.16%
2023/12/08	2.2	506.74	1.3	512.21	512.00	0.9	2,534	0.04%
2023/12/07	0.1	500.63	3	503.00	500.00	-2.9	2,535	-0.12%
2023/12/06	2.6	503.84	6.2	496.87	505.00	-3.6	2,550	-0.14%
2023/12/05	1.2	482.08	0	0.00	484.50	1.2	2,572	0.05%
2023/12/04	2.8	497.07	0.1	497.93	490.50	2.7	2,618	0.10%
2023/12/01	1	494.28	3.3	492.08	494.00	-2.2	2,616	-0.08%
2023/11/30	3.8	486.24	11.1	488.92	483.50	-7.3	2,607	-0.28%
2023/11/29	7	479.49	4	481.25	477.50	3	2,569	0.12%
2023/11/28	2	475.54	10.1	471.23	479.50	-8	2,599	-0.31%
2023/11/27	3	459.03	0	0.00	459.00	3	2,718	0.11%
2023/11/24	0.2	469.12	0	0.00	469.00	0.2	2,796	0.01%
2023/11/23	4	467.14	9	473.67	465.00	-5	2,788	-0.18%
2023/11/22	6.1	468.85	0	0.00	470.00	6.1	2,783	0.22%
2023/11/21	2.1	472.06	0	0.00	473.50	2.1	2,771	0.08%
2023/11/17	3	477.84	3	479.00	479.00	0	2,772	0.00%
2023/11/16	1	474.04	2	473.52	472.00	-1	2,761	-0.04%
2023/11/15	3.1	480.37	0.1	482.50	479.50	3	2,733	0.11%
2023/11/14	0.1	487.47	0	0.00	485.50	0.1	2,705	0.01%
2023/11/13	0.2	490.00	4	491.24	493.00	-3.8	2,730	-0.14%
2023/11/10	4.5	484.80	2	485.00	485.00	2.5	2,718	0.09%
2023/11/09	2	483.94	7.4	481.96	485.50	-5.4	2,696	-0.20%
2023/11/08	9.2	468.75	4.6	465.57	470.00	4.6	2,634	0.17%
2023/11/07	7.3	494.78	6.1	494.19	497.00	1.2	2,512	0.05%
2023/11/06	0.3	485.21	2.1	485.84	488.00	-1.7	2,497	-0.07%
2023/11/03	2.2	485.13	1	484.00	482.50	1.2	2,493	0.05%
2023/11/02	1.1	479.40	3	482.17	480.50	-2	2,499	-0.08%
2023/11/01	0.1	474.40	0	0.00	466.50	0.1	2,505	0.00%
2023/10/31	0	0.00	0	476.00	465.50	0	2,494	0.00%
2023/10/30	1.1	459.63	0	0.00	458.00	1.1	2,466	0.04%
2023/10/27	2	449.50	2	456.25	458.00	0	2,464	0.00%
2023/10/26	0.2	460.69	1	456.00	455.00	-0.8	2,457	-0.03%
2023/10/25	0.3	469.26	0	0.00	468.00	0.3	2,478	0.01%
2023/10/24	0.1	469.23	0	480.00	475.00	0.1	2,523	0.00%
2023/10/23	0	477.38	0	474.50	472.50	0	2,513	0.00%
2023/10/20	5.3	484.36	4.3	484.13	485.00	1	2,524	0.04%
2023/10/19	0.7	485.70	6.2	479.35	490.00	-5.5	2,517	-0.22%
2023/10/18	0.1	475.28	1	472.50	470.00	-0.9	2,505	-0.04%
2023/10/17	7.9	485.75	5.6	489.40	486.50	2.3	2,495	0.09%
2023/10/16	3.6	479.42	0.1	478.52	480.50	3.5	2,498	0.14%
2023/10/13	2.6	479.47	4.7	473.88	478.50	-2	2,496	-0.08%
2023/10/12	4	464.55	0	0.00	470.00	4	2,456	0.16%
2023/10/11	7.8	468.78	5	469.99	467.00	2.7	2,456	0.11%
2023/10/06	2.2	464.92	3	466.16	463.00	-0.8	2,440	-0.03%
2023/10/05	1.4	469.13	2	463.77	466.00	-0.6	2,429	-0.02%
2023/10/04	4.8	469.10	3	469.00	467.00	1.8	2,420	0.07%
2023/10/03	6.7	473.80	4.2	472.64	471.00	2.5	2,420	0.10%
2023/10/02	7.7	462.57	10	463.50	466.50	-2.3	2,406	-0.10%
2023/09/28	5.5	456.55	3.2	460.28	456.00	2.3	2,397	0.10%
2023/09/27	1.1	466.67	13.1	461.08	466.50	-12	2,358	-0.51%
2023/09/26	0	0.00	5	459.60	454.50	-5	2,338	-0.21%
2023/09/25	2.2	457.77	2.4	459.02	456.50	-0.3	2,335	-0.01%
2023/09/22	9.8	457.80	7.2	451.25	457.50	2.7	2,345	0.11%
2023/09/21	1	454.43	0.5	453.01	454.50	0.5	2,363	0.02%
2023/09/20	2	462.27	2.1	460.33	460.00	-0.1	2,356	0.00%
2023/09/19	2	466.48	2.2	468.40	467.00	-0.1	2,350	-0.01%
2023/09/18	4	465.27	2	469.75	468.50	2	2,336	0.09%
2023/09/15	4	464.60	11.7	471.15	473.50	-7.7	2,311	-0.33%
2023/09/14	0	0.00	5	442.51	446.00	-5	2,169	-0.23%
2023/09/13	0	0.00	1.2	442.66	443.50	-1.2	2,157	-0.06%
2023/09/12	3	437.32	3	442.00	441.00	0	2,149	0.00%
2023/09/11	1.6	443.46	1.1	454.04	441.50	0.6	2,138	0.03%
2023/09/08	0.1	443.59	1	440.59	446.50	-0.9	2,117	-0.04%
2023/09/07	7	434.37	4.1	438.98	438.50	2.9	2,134	0.14%
2023/09/06	3	428.00	3	426.52	426.00	0	2,089	0.00%
2023/09/05	3.3	427.46	2.1	424.93	427.50	1.2	2,079	0.06%
2023/09/04	0	426.55	2.3	426.15	427.50	-2.3	2,076	-0.11%
2023/09/01	0.3	426.00	0	424.00	422.00	0.3	2,091	0.01%
2023/08/31	6.1	422.87	10.1	424.80	423.50	-4.1	2,048	-0.20%
2023/08/30	4.2	405.09	10	403.30	408.00	-5.8	1,904	-0.30%
2023/08/29	2	385.75	1	387.50	387.50	1	1,835	0.05%
2023/08/28	3.1	381.61	1	380.50	381.00	2.1	1,842	0.12%
2023/08/25	3.1	386.33	1	387.50	385.50	2.1	1,910	0.11%
2023/08/24	3.1	387.31	9	388.44	391.00	-5.9	1,932	-0.31%
2023/08/23	1	383.00	1	384.00	383.00	0	1,973	0.00%
2023/08/22	2	375.50	1	373.50	373.00	1	1,976	0.05%
2023/08/21	4	377.87	1	372.00	371.50	3	1,976	0.15%
2023/08/18	2	377.00	1	376.50	376.50	1	1,978	0.05%
2023/08/17	1	378.00	3	375.83	382.00	-2	1,965	-0.10%
2023/08/16	3	362.00	3	362.83	363.00	0	1,926	0.00%
2023/08/15	4.1	364.28	3	363.17	362.00	1.1	1,925	0.06%
2023/08/14	2	364.46	2	358.00	358.00	0	1,945	0.00%
2023/08/11	3.3	366.07	2	363.75	363.00	1.3	1,972	0.06%
2023/08/10	0	372.50	0	0.00	371.00	0	1,967	0.00%
2023/08/09	2	382.04	2	379.00	379.00	0	1,980	0.00%
2023/08/08	0.1	382.67	0	0.00	383.00	0.1	1,970	0.00%
2023/08/07	8.2	392.02	6	389.58	386.50	2.2	1,946	0.11%
2023/08/04	7	397.93	13	398.00	401.00	-6	1,910	-0.31%
2023/08/02	5.1	402.61	4	396.50	396.50	1.1	1,908	0.06%
2023/08/01	8	410.06	2	409.50	409.50	6	1,930	0.31%
2023/07/31	0	408.21	3	410.67	409.00	-3	1,928	-0.15%
2023/07/28	6	417.18	6	419.75	421.50	0	1,918	0.00%
2023/07/27	4.1	400.29	5	410.37	412.50	-1	1,870	-0.05%
2023/07/26	5	390.90	5	384.50	384.50	0	1,809	0.00%
2023/07/25	3.1	398.52	3	390.33	388.50	0.1	1,810	0.00%
2023/07/24	1	399.00	1	395.00	396.50	0	1,799	0.00%
2023/07/21	4	398.75	3	398.67	398.50	1	1,797	0.06%
2023/07/20	6	413.75	4	411.00	410.50	2	1,772	0.11%
2023/07/19	7	419.94	2.1	406.79	407.00	4.9	1,758	0.28%
2023/07/18	0	400.00	2	400.50	410.00	-2	1,721	-0.12%
2023/07/17	0.1	401.00	0	403.00	398.50	0.1	1,702	0.01%
2023/07/14	0	407.00	1	408.00	407.00	-1	1,697	-0.06%
2023/07/13	1	398.00	1.8	398.92	398.00	-0.8	1,692	-0.05%
2023/07/12	0	392.00	0	0.00	394.50	0	1,684	0.00%
2023/07/11	1	391.50	1	392.50	392.50	0	1,687	0.00%
2023/07/10	0.3	387.00	0	0.00	386.00	0.3	1,711	0.02%
2023/07/07	0.3	389.23	0	0.00	389.00	0.3	1,766	0.02%
2023/07/06	0.1	409.99	0	409.00	409.00	0.1	1,752	0.01%
2023/07/05	0	409.00	0	0.00	404.00	0	1,787	0.00%
2023/07/04	0	413.00	0	410.50	408.50	0	1,840	0.00%
2023/07/03	0.1	415.50	1	414.50	417.50	-0.9	1,872	-0.05%
2023/06/30	3.1	417.90	2	412.00	411.50	1.1	1,969	0.06%
2023/06/29	4	433.00	5.1	428.08	423.50	-1.1	2,026	-0.05%
2023/06/28	0	0.00	0.1	423.00	424.00	-0.1	1,996	-0.01%
2023/06/27	2	416.50	2	415.01	415.00	0	1,988	0.00%
2023/06/21	0.2	411.50	1	409.50	412.00	-0.8	2,046	-0.04%
2023/06/20	5	416.00	5	418.70	416.00	0	2,040	0.00%
2023/06/19	0	423.00	5	423.20	422.00	-5	2,044	-0.24%
2023/06/16	7	427.57	2.1	429.00	429.00	4.9	2,039	0.24%
2023/06/15	1	427.50	2.7	430.27	427.50	-1.7	2,030	-0.08%
2023/06/14	0.1	426.32	1.1	422.27	420.00	-1	2,020	-0.05%
2023/06/13	7.5	438.05	5	436.40	428.00	2.5	2,051	0.12%
2023/06/12	0	428.00	7.1	429.36	430.00	-7.1	1,991	-0.36%
2023/06/09	1	419.50	1	419.50	421.00	0	1,987	0.00%
2023/06/08	8	428.50	9.1	425.73	424.00	-1.1	1,996	-0.06%
2023/06/07	1	423.00	0.4	422.18	423.00	0.6	1,989	0.03%
2023/06/06	0	407.50	1	409.89	406.50	-1	1,949	-0.05%
2023/06/05	0	410.00	1.1	409.20	410.00	-1.1	1,956	-0.06%
2023/06/02	11	420.67	11	410.50	410.50	0	1,953	0.00%
2023/06/01	16	425.03	16.9	419.35	419.00	-0.9	1,941	-0.05%
2023/05/31	25.1	424.24	26.1	427.97	427.50	-1	1,927	-0.05%
2023/05/30	14	417.96	16.1	416.43	416.00	-2.1	1,878	-0.11%
2023/05/29	23.1	411.06	23.1	416.07	415.50	0	1,865	0.00%
2023/05/26	0.1	396.11	1.6	397.66	398.00	-1.5	1,829	-0.08%
2023/05/25	0	392.00	0	0.00	391.50	0	1,823	0.00%
2023/05/24	0	392.80	0	393.50	395.00	0	1,836	0.00%
2023/05/23	0	390.00	1.2	393.00	392.00	-1.2	1,840	-0.07%
2023/05/22	0.2	390.00	0.2	390.50	388.00	0.1	1,839	0.00%
2023/05/19	0	390.00	0.1	389.00	388.50	-0.1	1,845	0.00%
2023/05/18	2.2	392.68	0	394.50	389.00	2.2	1,838	0.12%
2023/05/17	0	386.50	2.2	387.02	389.50	-2.2	1,813	-0.12%
2023/05/16	7	373.50	7	373.07	373.50	0	1,798	0.00%
2023/05/15	1	368.92	0	377.00	362.00	1	1,780	0.06%
2023/05/12	8	378.50	8	373.25	378.50	0	1,779	0.00%
2023/05/11	3	377.50	3	379.00	377.00	0	1,796	0.00%
2023/05/10	7	381.57	5.2	388.44	381.00	1.9	1,814	0.10%
2023/05/09	6	395.58	5.2	390.53	390.50	0.9	1,824	0.05%
2023/05/08	0	0.00	3.1	393.85	395.00	-3.1	1,824	-0.17%
2023/05/05	1.2	376.50	0	383.00	382.50	1.1	1,792	0.06%
2023/05/04	0	0.00	1	387.50	382.00	-1	1,794	-0.06%
2023/05/03	0	390.50	0	0.00	388.00	0	1,795	0.00%
2023/05/02	2	388.54	4.2	392.33	393.00	-2.1	1,817	-0.12%
2023/04/28	11.3	395.72	10	389.01	389.00	1.3	1,824	0.07%
2023/04/27	7.1	389.52	9	385.39	389.50	-1.9	1,810	-0.10%
2023/04/26	7	376.50	7	372.14	376.50	0	1,788	0.00%
2023/04/25	6	376.17	2.2	377.55	375.00	3.8	1,788	0.21%
2023/04/24	11	388.86	10	385.00	385.00	1	1,782	0.06%
2023/04/21	2	387.08	0	0.00	386.50	2	1,810	0.11%
2023/04/20	0	397.50	1	396.00	394.00	-1	1,809	-0.06%
2023/04/19	2	394.75	0	0.00	393.50	2	1,826	0.11%
2023/04/18	0.5	404.66	0.2	405.00	400.00	0.3	1,887	0.01%
2023/04/17	1	411.99	1	412.00	410.00	0	1,897	0.00%
2023/04/14	0.1	409.51	0	0.00	411.00	0.1	1,890	0.00%
2023/04/13	6	411.83	3	415.67	409.50	3	1,894	0.16%
2023/04/12	19.4	422.32	22.2	423.95	424.00	-2.8	1,860	-0.15%
2023/04/11	22.2	409.14	26.1	409.37	409.00	-3.9	1,791	-0.22%
2023/04/10	1.1	401.05	1	410.50	400.50	0.1	1,753	0.01%
2023/04/07	2.2	405.95	6.2	407.68	408.00	-4	1,723	-0.23%
2023/04/06	10.2	394.13	9.1	394.97	398.00	1.1	1,659	0.07%
2023/03/31	18.3	390.08	24.4	394.81	392.00	-6.1	1,613	-0.38%
2023/03/30	2.1	377.79	3.1	385.68	381.50	-1.1	1,510	-0.07%
2023/03/27	25	380.48	21	370.17	370.00	4	1,446	0.28%
2023/03/24	4.1	371.10	11.1	377.03	378.00	-7.1	1,434	-0.49%
2023/03/23	0.1	365.00	0	0.00	365.00	0.1	1,383	0.00%
2023/03/21	0.1	354.00	1	353.00	352.00	-1	1,397	-0.07%
2023/03/17	5	359.00	5	357.60	358.00	0	1,435	0.00%
2023/03/16	1.3	338.62	15	346.47	356.50	-13.7	1,429	-0.96%
2023/03/15	5	347.00	5	345.60	343.00	0	1,408	0.00%
2023/03/14	2	341.25	0	0.00	338.00	2	1,459	0.14%
2023/03/13	6	348.83	5	352.00	350.00	1	1,436	0.07%
2023/03/10	10	351.00	10.1	356.22	351.00	0	1,424	0.00%
2023/03/08	0	362.50	0	0.00	361.50	0	1,427	0.00%
2023/03/07	0	366.13	0	0.00	367.00	0	1,416	0.00%
2023/03/06	0.1	367.00	0	0.00	368.00	0.1	1,415	0.01%
2023/03/02	1	363.00	1	368.50	365.50	0	1,422	0.00%
2023/03/01	0	351.50	0	0.00	354.50	0	1,402	0.00%
2023/02/24	0	354.00	0	0.00	351.00	0	1,403	0.00%
2023/02/22	1	357.99	0.5	360.00	355.50	0.5	1,479	0.03%
2023/02/21	1	370.50	1.4	372.26	370.00	-0.4	1,502	-0.03%
2023/02/20	1	369.00	2	370.50	367.00	-1	1,551	-0.06%
2023/02/17	1	365.50	1.1	366.05	368.00	-0.1	1,572	-0.01%
2023/02/16	1	366.00	2	361.25	364.50	-1	1,581	-0.06%
2023/02/15	2	364.00	2	363.50	361.50	0	1,628	0.00%
2023/02/14	1.1	364.88	1.2	363.71	365.00	-0.2	1,636	-0.01%
2023/02/10	3.3	352.42	4	353.25	352.00	-0.7	1,684	-0.04%
2023/02/09	4.1	362.00	4	363.50	360.50	0.1	1,688	0.00%
2023/02/08	1	371.00	4	368.38	370.50	-3	1,697	-0.18%
2023/02/07	6.2	359.66	2	360.50	359.00	4.2	1,692	0.25%
2023/02/06	2	359.75	3	365.00	364.00	-1	1,686	-0.06%
2023/02/03	6	368.34	7.1	367.67	368.00	-1.1	1,678	-0.07%
2023/02/02	3	371.00	3.2	369.14	369.00	-0.2	1,682	-0.01%
2023/02/01	3	368.00	2	368.00	368.00	1	1,691	0.06%
2023/01/31	1.1	375.27	1.3	371.85	371.00	-0.2	1,698	-0.01%
2023/01/30	0.3	362.52	3	367.50	365.00	-2.7	1,680	-0.16%
2023/01/16	1	357.50	2.3	355.30	354.50	-1.3	1,694	-0.08%
2023/01/13	5	355.30	6	355.25	348.50	-1	1,699	-0.06%
2023/01/12	6	358.53	5	359.82	355.00	1	1,700	0.06%
2023/01/11	2.3	361.00	3.4	362.77	362.50	-1.2	1,712	-0.07%
2023/01/10	2.1	352.42	2	354.49	354.00	0.1	1,700	0.01%
2023/01/09	0	0.00	1	349.00	349.00	-1	1,706	-0.06%
2023/01/06	2	348.00	7.1	349.58	351.00	-5.1	1,732	-0.29%
2023/01/05	1	332.50	1.1	335.90	335.50	-0.1	1,724	0.00%
2022/12/30	1	315.00	4	316.50	315.00	-3	1,822	-0.16%
2022/12/29	1	316.50	0	0.00	316.50	1	1,820	0.05%
2022/12/27	0	0.00	0	314.50	315.50	0	1,863	0.00%
2022/12/26	0	307.50	0	0.00	305.50	0	1,885	0.00%
2022/12/22	3	307.50	3	308.50	307.50	0	1,912	0.00%
2022/12/21	2	305.00	2	310.50	305.00	0	1,916	0.00%
2022/12/20	1	308.00	0	0.00	307.50	1	1,916	0.05%
2022/12/19	1	307.99	1	315.00	313.50	0	1,914	0.00%
2022/12/16	0	309.50	0	0.00	306.50	0	1,903	0.00%
2022/12/15	0	0.00	1	313.00	313.50	-1	1,912	-0.05%
2022/12/13	1	316.00	1	311.51	311.00	0	1,921	0.00%
2022/12/12	1	319.00	2	316.00	319.00	-1	1,898	-0.05%
2022/12/09	0	312.00	1	315.50	313.00	-1	1,874	-0.05%
2022/12/08	0	0.00	1	307.50	307.50	-1	1,866	-0.05%
2022/12/07	3	304.66	0	303.50	303.00	3	1,862	0.16%
2022/12/06	2.5	309.85	0.2	322.00	307.00	2.3	1,833	0.13%
2022/12/05	1	336.00	0.2	335.50	335.00	0.9	1,766	0.05%
2022/12/01	0.5	335.50	1	337.00	337.00	-0.5	1,767	-0.03%
2022/11/30	0	328.50	0	0.00	326.50	0	1,752	0.00%
2022/11/29	10	326.50	10	326.75	326.50	0	1,763	0.00%
2022/11/25	1	337.00	1	331.50	330.50	0	1,778	0.00%
2022/11/24	1	331.50	1	335.00	337.00	0	1,777	0.00%
2022/11/23	0.1	330.00	0	0.00	328.50	0.1	1,769	0.01%
2022/11/22	1	324.00	1	329.04	333.50	0	1,770	0.00%
2022/11/21	1	337.00	1.3	330.49	329.50	-0.3	1,773	-0.02%
2022/11/18	0.1	351.71	2.1	346.93	339.00	-2	1,749	-0.12%
2022/11/17	1.3	336.42	4	337.13	336.50	-2.7	1,672	-0.16%
2022/11/16	5.1	339.30	8.1	338.81	338.50	-3	1,640	-0.18%
2022/11/15	3	329.00	2.1	326.30	325.50	0.9	1,590	0.06%
2022/11/14	0	0.00	1	324.00	321.00	-1	1,571	-0.06%
2022/11/11	1.1	319.39	5.2	328.35	325.50	-4.1	1,558	-0.26%
2022/11/10	0	311.00	0	0.00	312.50	0	1,525	0.00%
2022/11/09	2.1	310.30	3.1	314.91	316.50	-1	1,532	-0.07%
2022/11/08	2.1	305.05	7	303.86	305.00	-4.9	1,512	-0.33%
2022/11/07	4	288.19	4	293.63	296.00	0	1,487	0.00%
2022/11/04	7.6	288.29	4	285.25	285.50	3.6	1,479	0.24%
2022/11/03	2.5	294.12	1	294.00	294.00	1.5	1,454	0.11%
2022/11/02	0	302.00	0.7	303.56	301.50	-0.7	1,438	-0.05%
2022/10/31	12	293.50	12	295.50	295.50	0	1,435	0.00%
2022/10/28	10.2	292.06	9	292.17	292.00	1.2	1,438	0.08%
2022/10/27	2	298.00	2	299.00	299.00	0	1,437	0.00%
2022/10/26	3	286.50	4	286.13	285.50	-1	1,439	-0.07%
2022/10/25	3	287.01	2	286.50	285.00	1	1,483	0.07%
2022/10/24	0	0.00	0	300.00	295.00	0	1,470	0.00%
2022/10/21	1	294.93	0	0.00	290.00	1	1,472	0.07%
2022/10/20	12	294.26	10	294.50	293.50	2	1,471	0.14%
2022/10/19	23.3	307.85	23	297.13	297.00	0.3	1,475	0.02%
2022/10/18	17	306.62	17.1	307.74	307.50	-0.1	1,461	-0.01%
2022/10/17	6	302.82	6.1	301.34	304.50	0	1,454	0.00%
2022/10/14	9.2	304.11	9.1	309.25	306.50	0.1	1,448	0.01%
2022/10/13	2.2	301.15	2.2	301.48	298.00	0	1,443	0.00%
2022/10/12	5.2	307.23	9.2	302.29	311.00	-4	1,406	-0.29%
2022/10/11	0.1	289.00	0	0.00	289.50	0.1	1,354	0.01%
2022/10/07	5	289.70	5.1	286.03	286.00	-0.1	1,342	0.00%
2022/10/06	2	290.00	2	290.25	288.50	0	1,351	0.00%
2022/10/05	10.1	285.32	10.2	289.16	288.00	-0.1	1,371	-0.01%
2022/10/04	0.1	282.81	0.1	283.28	282.50	0.1	1,349	0.00%
2022/10/03	6	269.83	5	270.60	280.00	1	1,346	0.07%
2022/09/30	0	0.00	2	261.75	265.50	-2	1,352	-0.15%
2022/09/29	0.2	255.05	0	0.00	253.50	0.2	1,361	0.02%
2022/09/28	0	253.30	0	0.00	251.00	0	1,373	0.00%
2022/09/27	0.1	260.00	0	0.00	259.00	0.1	1,395	0.00%
2022/09/26	0.3	258.22	2	258.00	256.00	-1.7	1,409	-0.12%
2022/09/23	0	272.00	0	272.00	268.00	0	1,433	0.00%
2022/09/22	0.1	268.18	1.1	268.48	270.00	-1	1,465	-0.07%
2022/09/21	1.1	275.28	0	0.00	275.50	1.1	1,461	0.07%
2022/09/20	0	290.75	0	0.00	288.50	0	1,467	0.00%
2022/09/15	0	300.50	0	0.00	300.50	0	1,545	0.00%
2022/09/07	0	293.00	12.3	287.58	293.50	-12.3	1,699	-0.72%
2022/09/06	0	296.50	0	0.00	297.50	0	1,729	0.00%
2022/09/05	0	295.31	0	0.00	293.00	0	1,758	0.00%
2022/09/02	0	303.87	1	302.50	302.00	-1	1,762	-0.05%
2022/09/01	0	305.50	0	0.00	303.50	0	1,765	0.00%
2022/08/31	2	307.51	0	0.00	312.50	2	1,753	0.11%
2022/08/30	3	307.67	3	308.67	308.00	0	1,757	0.00%
2022/08/29	2	305.75	1	307.50	307.50	1	1,764	0.06%
2022/08/26	3	319.33	1	316.07	317.00	2	1,759	0.11%
2022/08/24	10	307.00	10.2	305.99	306.00	-0.2	1,783	-0.01%
2022/08/23	3	304.83	3.1	304.56	304.50	-0.1	1,794	-0.01%
2022/08/22	0	310.00	0	0.00	310.00	0	1,811	0.00%
2022/08/19	0.1	314.00	0	314.00	314.00	0.1	1,828	0.00%
2022/08/18	10	309.50	10	307.00	309.50	0	1,877	0.00%
2022/08/17	1.1	307.57	2	310.50	310.50	-1	1,901	-0.05%
2022/08/16	1	307.53	2	308.00	307.50	-1	1,898	-0.05%
2022/08/15	5	310.00	6	309.84	312.00	-1	1,878	-0.05%
2022/08/12	0.1	307.50	1.1	305.32	309.00	-1	1,864	-0.05%
2022/08/11	1.1	300.60	3	302.17	302.50	-2	1,867	-0.10%
2022/08/10	0	292.50	0	0.00	292.00	0	1,872	0.00%
2022/08/09	0.1	294.17	1	295.00	294.00	-0.9	1,895	-0.05%
2022/08/08	2	290.50	2	291.00	292.00	0	1,913	0.00%
2022/08/05	12	294.00	12	288.83	294.00	0	1,922	0.00%
2022/08/04	11.1	286.73	11.1	284.59	287.00	0	1,941	0.00%
2022/08/03	2	286.50	2	283.00	283.00	0	1,953	0.00%
2022/08/02	13	282.85	11	280.68	284.00	2	1,961	0.10%
2022/08/01	5.1	284.22	4	286.50	286.00	1.1	1,978	0.06%
2022/07/29	16.2	293.87	12	293.75	293.00	4.2	1,940	0.22%
2022/07/28	13	291.73	12	294.83	290.00	1	1,965	0.05%
2022/07/27	4	287.38	9	289.78	293.50	-5	1,961	-0.25%
2022/07/26	18.1	291.16	9	291.78	290.00	9.1	1,965	0.46%
2022/07/25	2	298.50	1	298.00	298.50	1	1,954	0.05%
2022/07/22	1	303.00	0	0.00	304.50	1	1,959	0.05%
2022/07/21	1	299.00	1	304.50	307.00	0	2,009	0.00%
2022/07/20	10	303.00	10	299.00	299.00	0	2,016	0.00%
2022/07/19	0	0.00	1	300.53	300.50	-1	2,026	-0.05%
2022/07/18	10.1	295.03	16	298.41	301.00	-6	2,029	-0.29%
2022/07/15	20.1	286.95	21	286.36	286.50	-0.9	1,996	-0.04%
2022/07/14	11	279.27	10	271.50	279.50	1	1,999	0.05%
2022/07/13	11	273.54	12	273.00	274.00	-1	1,987	-0.05%
2022/07/12	10	267.00	10.2	264.33	267.00	-0.2	1,977	-0.01%
2022/07/11	0	0.00	0.3	269.00	269.00	-0.3	1,988	-0.02%
2022/07/08	11.3	273.38	10.1	272.50	272.50	1.2	2,014	0.06%
2022/07/07	0	0.00	0.2	258.87	263.00	-0.2	1,991	-0.01%
2022/07/06	10	257.99	10	251.01	251.00	0	1,996	0.00%
2022/07/05	15	259.50	10	257.50	257.50	5	2,042	0.24%
2022/07/04	2	257.00	1	259.48	258.00	1	2,055	0.05%
2022/07/01	2.3	259.47	9	266.61	256.00	-6.7	2,070	-0.32%
2022/06/30	1	270.50	0	0.00	271.00	1	2,044	0.05%
2022/06/29	0	0.00	2	274.00	281.50	-2	2,027	-0.10%
2022/06/28	2	280.01	0	0.00	279.50	2	2,074	0.10%
2022/06/27	0	0.00	0.2	300.50	301.00	-0.2	2,115	-0.01%
2022/06/23	1	302.49	0	0.00	297.00	1	2,097	0.05%
2022/06/22	4.3	307.25	1	312.00	299.50	3.3	2,079	0.16%
2022/06/21	1.2	316.83	0	0.00	321.00	1.2	2,045	0.06%
2022/06/20	7	319.71	1.3	320.17	316.00	5.7	2,050	0.28%
2022/06/17	2	332.57	0	0.00	328.00	2	2,031	0.10%
2022/06/16	0.4	350.38	1	350.00	345.50	-0.6	1,994	-0.03%
2022/06/15	2.6	356.76	0	0.00	351.50	2.6	1,967	0.13%
2022/06/14	0	360.00	0	0.00	363.50	0	1,977	0.00%
2022/06/13	3	369.68	1.1	369.27	369.50	1.9	1,971	0.10%
2022/06/10	0	383.32	1	381.50	381.50	-1	2,008	-0.05%
2022/06/09	1	387.51	0	390.00	387.50	1	2,013	0.05%
2022/06/08	0.5	388.04	0	0.00	389.50	0.5	2,040	0.02%
2022/06/07	0.1	385.98	0.1	386.50	383.50	0	2,063	0.00%
2022/06/06	0.6	392.42	0	0.00	390.50	0.6	2,072	0.03%
2022/06/01	34	402.26	33	403.53	400.00	1	2,199	0.05%
2022/05/31	0	0.00	1.1	394.82	395.50	-1.1	2,215	-0.05%
2022/05/30	7.4	392.16	7	390.07	393.00	0.4	2,257	0.02%
2022/05/26	5.3	375.30	0	0.00	368.00	5.3	2,256	0.23%
2022/05/25	2	375.54	0	0.00	376.00	2	2,256	0.09%
2022/05/24	1	387.00	0	0.00	379.00	1	2,332	0.04%
2022/05/20	2	396.00	1	391.00	391.00	1	2,449	0.04%
2022/05/19	1.1	386.32	0	0.00	393.50	1.1	2,522	0.04%
2022/05/18	0	391.00	1	392.00	391.00	-1	2,612	-0.04%
2022/05/17	1	388.00	1	381.00	387.50	0	2,701	0.00%
2022/05/16	0.1	379.38	0	0.00	375.50	0.1	2,822	0.00%
2022/05/13	1	375.00	1	378.00	378.50	0	2,857	0.00%
2022/05/12	1	375.92	0	374.17	370.00	1	2,919	0.04%
2022/05/11	5.1	375.52	0	0.00	375.50	5.1	3,044	0.17%
2022/05/10	1	380.99	1	381.00	383.00	0	3,197	0.00%
2022/05/09	1.1	379.24	1	378.50	378.50	0.1	3,233	0.00%
2022/05/06	1	398.50	0	0.00	398.50	1	3,218	0.03%
2022/05/05	0.6	404.04	0	0.00	406.00	0.6	3,227	0.02%
2022/05/04	0	389.00	0	0.00	389.50	0	3,209	0.00%
2022/04/29	3.3	388.29	1	392.00	387.50	2.3	3,242	0.07%
2022/04/28	2	383.52	1	385.50	384.00	1	3,250	0.03%
2022/04/27	2.4	376.00	1	385.00	385.50	1.4	3,252	0.04%
2022/04/26	0	388.00	1	390.00	393.00	-1	3,209	-0.03%
2022/04/25	3.2	386.43	0	0.00	385.50	3.2	3,214	0.10%
2022/04/22	1.1	400.57	1	401.00	402.50	0.1	3,190	0.00%
2022/04/21	0.1	419.00	0	0.00	410.00	0.1	3,207	0.00%
2022/04/20	2.1	413.57	0	0.00	414.50	2.1	3,212	0.07%
2022/04/19	0	423.00	0	0.00	415.00	0	3,214	0.00%
2022/04/18	0.3	415.30	0	0.00	414.50	0.3	3,251	0.01%
2022/04/15	0.1	418.23	0	0.00	418.00	0.1	3,300	0.00%
2022/04/14	3.3	420.14	0	0.00	424.00	3.3	3,346	0.10%
2022/04/13	0.2	428.34	0	0.00	430.50	0.2	3,375	0.00%
2022/04/12	0.1	426.77	0	0.00	426.50	0.1	3,440	0.00%
2022/04/11	3.2	429.41	3	428.33	420.50	0.2	3,511	0.00%
2022/04/08	4.3	450.09	0	0.00	444.50	4.3	3,541	0.12%
2022/04/07	2.4	459.70	1	456.00	455.50	1.4	3,592	0.04%
2022/04/06	0	473.00	0	0.00	473.00	0	3,620	0.00%
2022/04/01	1.1	469.28	0	0.00	478.00	1.1	3,653	0.03%
2022/03/31	6.1	480.69	0	0.00	475.50	6.1	3,726	0.16%
2022/03/30	5	490.00	7.1	491.99	495.00	-2.1	3,698	-0.06%
2022/03/29	0	0.00	0.2	477.00	480.00	-0.2	3,699	-0.01%
2022/03/28	1.1	461.73	0	0.00	467.50	1.1	3,860	0.03%
2022/03/25	1	478.50	0	0.00	477.50	1	3,892	0.03%
2022/03/24	0	479.00	0	0.00	479.00	0	3,921	0.00%
2022/03/23	0	0.00	3	488.33	485.50	-3	3,944	-0.08%
2022/03/22	0	474.00	0	0.00	474.50	0	3,957	0.00%
2022/03/21	3	487.00	1	487.50	480.50	2	4,065	0.05%
2022/03/18	3	484.00	3.1	485.02	485.50	-0.1	4,110	0.00%
2022/03/17	1	483.00	9.1	479.80	486.00	-8.1	4,236	-0.19%
2022/03/16	0.2	464.05	2.2	456.36	455.50	-2	4,239	-0.05%
2022/03/15	7.1	471.47	3	464.00	464.00	4.1	4,305	0.09%
2022/03/14	1	484.51	1	485.50	487.00	0	4,369	0.00%
2022/03/11	0	486.50	0	492.00	484.00	0	4,399	0.00%
2022/03/10	0	498.00	5	495.90	497.00	-5	4,454	-0.11%
2022/03/09	0	479.00	1.1	480.32	478.00	-1.1	4,662	-0.02%
2022/03/08	1.3	482.48	12.6	474.22	472.00	-11.2	4,874	-0.23%
2022/03/07	13.3	489.62	4.4	491.66	487.50	8.9	4,858	0.18%
2022/03/04	1	517.00	0.1	520.00	513.00	0.9	5,067	0.02%
2022/03/03	13.1	528.32	4.3	523.35	528.00	8.8	5,067	0.17%
2022/03/02	1.5	517.67	1	516.85	520.00	0.5	5,067	0.01%
2022/03/01	1.1	516.47	1.1	515.26	517.00	0	5,083	0.00%
2022/02/25	0	509.00	2.1	509.05	510.00	-2.1	5,095	-0.04%
2022/02/24	13.1	509.52	3.2	499.94	494.50	9.9	5,073	0.19%
2022/02/23	5	517.80	9	519.33	528.00	-4	5,045	-0.08%
2022/02/22	11	511.82	6.3	513.39	513.00	4.7	5,045	0.09%
2022/02/21	9.1	534.48	6.1	528.84	526.00	3	5,000	0.06%
2022/02/18	7.1	531.89	20	534.26	537.00	-12.9	4,946	-0.26%
2022/02/17	3	517.33	9.7	519.01	519.00	-6.7	4,865	-0.14%
2022/02/16	6.3	510.83	9.5	515.78	516.00	-3.2	4,770	-0.07%
2022/02/15	4	494.88	6	499.97	496.00	-2	4,657	-0.04%
2022/02/14	6	483.16	8	485.94	489.00	-2	4,622	-0.04%
2022/02/11	7.2	491.84	5.1	496.74	490.00	2.2	4,611	0.05%
2022/02/10	5.1	490.92	11	493.91	496.00	-5.9	4,517	-0.13%
2022/02/09	1.1	476.09	3	475.50	478.00	-1.9	4,408	-0.04%
2022/02/08	0	0.00	1	455.00	456.50	-1	4,392	-0.02%
2022/02/07	0.1	448.32	0	447.50	447.50	0.1	4,380	0.00%
2022/01/26	2.1	450.35	3	451.17	448.50	-0.9	4,381	-0.02%
2022/01/25	3	454.31	2	455.75	451.00	1	4,382	0.02%
2022/01/24	3	447.11	7	448.57	452.00	-4	4,380	-0.09%
2022/01/21	2.4	452.92	6.1	455.58	452.00	-3.7	4,357	-0.08%
2022/01/20	2	461.50	2.1	454.34	461.50	-0.1	4,343	0.00%
2022/01/19	2.1	456.77	1.3	460.54	456.50	0.8	4,330	0.02%
2022/01/18	4	463.75	2	465.50	461.50	2	4,309	0.05%
2022/01/17	1	459.53	4.1	460.13	463.00	-3.1	4,286	-0.07%
2022/01/14	1.8	437.12	1	444.00	450.00	0.8	4,268	0.02%
2022/01/13	12.1	457.24	12	459.03	452.00	0.1	4,265	0.00%
2022/01/12	1	452.02	0	448.00	452.50	1	4,259	0.02%
2022/01/11	5.2	452.93	5.1	449.62	447.00	0.1	4,253	0.00%
2022/01/10	9.1	458.41	9	458.72	459.00	0.1	4,231	0.00%
2022/01/07	7.3	459.78	12	457.58	455.50	-4.7	4,194	-0.11%
2022/01/06	24.7	468.99	22	474.07	467.00	2.7	4,144	0.07%
2022/01/05	7.2	481.53	3	476.17	476.00	4.2	4,112	0.10%
2022/01/04	9.3	486.77	24.3	485.24	488.50	-14.9	4,057	-0.37%
2022/01/03	19.3	497.07	25.1	498.60	493.00	-5.7	3,973	-0.14%
2021/12/30	53	515.87	42.8	517.95	512.00	10.2	3,884	0.26%
2021/12/29	21.1	501.33	18.7	502.11	514.00	2.5	3,814	0.06%
2021/12/28	13.1	499.35	11.1	500.57	499.00	2	3,775	0.05%
2021/12/27	14.1	495.69	16.1	501.55	499.50	-2	3,759	-0.05%
2021/12/24	2	493.24	3.1	487.34	487.50	-1	3,695	-0.03%
2021/12/23	3	495.83	4	490.88	489.50	-1	3,688	-0.03%
2021/12/22	23	484.57	29.2	490.77	487.00	-6.2	3,655	-0.17%
2021/12/21	9	465.17	4.3	465.56	464.50	4.7	3,484	0.14%
2021/12/20	1	472.00	5.4	466.44	466.00	-4.4	3,441	-0.13%
2021/12/17	1.1	465.03	3.4	471.06	464.00	-2.2	3,413	-0.07%
2021/12/16	1.1	470.25	10	470.65	471.00	-8.9	3,389	-0.26%
2021/12/15	17.2	459.77	11	468.09	471.00	6.2	3,371	0.18%
2021/12/14	3.1	479.34	2.6	478.78	477.50	0.4	3,275	0.01%
2021/12/13	48	489.76	39.2	493.53	488.50	8.8	3,247	0.27%
2021/12/10	5.1	479.78	6	476.75	475.50	-0.9	3,139	-0.03%
2021/12/09	9.2	483.56	6.1	482.26	480.00	3	3,090	0.10%
2021/12/08	13.1	486.79	21	490.50	475.00	-7.9	3,000	-0.26%
2021/12/07	1.1	475.96	1.2	477.61	476.50	-0.1	2,887	0.00%
2021/12/06	4.2	479.61	3.3	485.54	474.50	0.9	2,849	0.03%
2021/12/03	23.2	471.07	16.3	477.56	478.00	6.9	2,781	0.25%
2021/12/02	30.2	445.85	59.2	450.05	458.50	-29.1	2,560	-1.14%
2021/12/01	0	409.04	0	0.00	417.00	0	2,337	0.00%
2021/11/30	5	412.70	1	411.51	412.00	4	2,301	0.18%
2021/11/29	0	416.75	0	420.00	417.50	0	2,033	0.00%
2021/11/26	3.2	428.85	3.4	425.40	425.00	-0.2	2,008	-0.01%
2021/11/25	1.7	420.10	9.1	416.85	426.50	-7.5	1,970	-0.38%
2021/11/24	5	418.79	0.1	415.00	414.00	4.9	1,952	0.25%
2021/11/23	8	424.76	7.2	425.62	425.50	0.8	1,945	0.04%
2021/11/22	9.1	423.91	11	427.45	427.50	-1.9	1,933	-0.10%
2021/11/19	1.1	412.95	4	413.75	414.50	-2.9	1,870	-0.16%
2021/11/18	4.1	413.59	6.1	409.70	409.00	-2	1,848	-0.11%
2021/11/17	2.1	397.10	3	399.68	399.50	-0.9	1,812	-0.05%
2021/11/16	5.1	395.21	0	0.00	393.00	5.1	1,812	0.28%
2021/11/15	0	400.90	4	400.13	400.50	-4	1,818	-0.22%
2021/11/12	13	392.96	3	393.01	392.50	10	1,843	0.54%
2021/11/11	3.1	391.76	2	393.00	396.00	1.1	1,831	0.06%
2021/11/10	4.4	395.56	8	392.50	395.50	-3.6	1,871	-0.19%
2021/11/09	2	382.01	4	385.12	386.00	-2	1,849	-0.11%
2021/11/08	7	377.80	1	388.50	378.00	6	1,816	0.33%
2021/11/05	7.2	378.66	0	0.00	377.50	7.2	1,787	0.40%
2021/11/04	3.1	386.01	4.1	389.46	386.00	-1	1,791	-0.06%
2021/11/03	3	391.17	2.1	391.32	391.50	0.9	1,886	0.05%
2021/11/02	3	385.01	0	0.00	382.00	3	1,927	0.16%
2021/11/01	3	382.50	5	380.00	386.50	-2	2,050	-0.10%
2021/10/29	5.1	387.03	0	0.00	390.50	5.1	2,050	0.25%
2021/10/28	1.3	390.46	6	389.33	388.00	-4.8	2,092	-0.23%
2021/10/26	0	0.00	2	384.50	383.50	-2	2,159	-0.09%
2021/10/25	4	376.25	1	381.00	381.50	3	2,158	0.14%
2021/10/22	3	376.86	2	382.00	382.00	1	2,180	0.05%
2021/10/21	0.8	383.12	5.1	379.83	379.50	-4.3	2,220	-0.19%
2021/10/20	2	368.25	2	369.00	369.00	0	2,186	0.00%
2021/10/19	0.1	363.00	0	366.00	364.50	0	2,181	0.00%
2021/10/15	2	356.25	0.2	360.00	359.50	1.9	2,177	0.09%
2021/10/13	3	352.50	0	0.00	350.50	3	2,154	0.14%
2021/10/12	2	363.50	0.1	370.00	366.00	1.9	2,126	0.09%
2021/10/08	3.1	377.59	1	380.00	376.50	2.1	2,113	0.10%
2021/10/07	0	0.00	0	376.50	376.00	0	2,105	0.00%
2021/10/06	2	372.75	0	0.00	370.00	2	2,129	0.09%
2021/10/05	0	0.00	2.5	377.60	380.00	-2.5	2,153	-0.12%
2021/10/04	1.1	382.00	0.1	381.00	378.00	1	2,179	0.05%
2021/10/01	0.1	378.00	1	378.00	378.50	-0.9	2,169	-0.04%
2021/09/30	2	374.00	0	0.00	377.00	2	2,170	0.09%
2021/09/29	3.1	369.93	0	0.00	370.50	3.1	2,176	0.14%
2021/09/28	0	0.00	0.2	388.50	385.50	-0.2	2,207	-0.01%
2021/09/27	1.1	392.10	0	0.00	392.00	1.1	2,215	0.05%
2021/09/24	0.2	397.67	1	396.00	394.00	-0.9	2,229	-0.04%
2021/09/23	2.1	397.05	1	395.50	395.50	1.1	2,232	0.05%
2021/09/22	2.2	392.28	1	396.00	393.00	1.2	2,241	0.05%
2021/09/17	2.1	401.64	1.1	402.48	401.00	1.1	2,247	0.05%
2021/09/16	1.2	403.62	0	0.00	404.50	1.2	2,247	0.05%
2021/09/15	1.4	401.17	1	409.50	400.00	0.4	2,228	0.02%
2021/09/14	1	414.00	0.1	415.00	412.50	1	2,218	0.04%
2021/09/13	2.1	416.14	2	420.75	416.00	0.1	2,264	0.01%
2021/09/10	1.1	420.09	4	420.50	422.50	-2.9	2,300	-0.13%
2021/09/09	1.1	412.12	0	0.00	415.50	1.1	2,319	0.05%
2021/09/08	5.2	413.40	0	0.00	411.50	5.2	2,335	0.22%
2021/09/07	1.1	418.76	1	422.00	421.00	0.1	2,346	0.00%
2021/09/06	1.1	418.00	2.5	425.00	415.00	-1.4	2,363	-0.06%
2021/09/03	1	424.50	0	0.00	424.50	1	2,375	0.04%
2021/09/02	1.1	432.82	1.4	428.44	424.00	-0.3	2,386	-0.01%
2021/09/01	1.1	436.36	0	0.00	436.50	1.1	2,392	0.05%
2021/08/31	0.1	422.28	4	425.49	427.00	-3.9	2,398	-0.16%
2021/08/30	2.2	418.48	1	422.00	421.50	1.2	2,415	0.05%
2021/08/27	3.2	413.41	3	417.17	417.50	0.2	2,421	0.01%
2021/08/26	2.2	424.05	2	420.25	419.00	0.2	2,427	0.01%
2021/08/25	2	432.00	1	430.99	432.00	1	2,471	0.04%
2021/08/24	0	0.00	2	425.75	422.50	-2	2,510	-0.08%
2021/08/23	1	424.00	0	0.00	423.00	1	2,552	0.04%
2021/08/20	3.1	415.38	1	423.00	415.50	2.1	2,608	0.08%
2021/08/19	2.5	422.73	3	428.17	418.50	-0.5	2,637	-0.02%
2021/08/18	6	438.56	11	432.09	443.00	-5	2,639	-0.19%
2021/08/17	4.3	417.64	6	419.33	417.00	-1.8	2,662	-0.07%
2021/08/16	16.6	421.45	7	417.64	419.50	9.6	2,666	0.36%
2021/08/13	7.5	436.20	9	438.17	434.00	-1.5	2,654	-0.06%
2021/08/12	1.1	459.32	3	455.00	455.50	-1.9	2,663	-0.07%
2021/08/11	1.4	458.34	7.1	460.71	460.00	-5.7	2,705	-0.21%
2021/08/10	9.2	472.29	1	475.00	470.00	8.2	2,720	0.30%
2021/08/09	14.2	502.19	12.1	507.39	496.50	2	2,764	0.07%
2021/08/06	19.3	526.76	10.5	527.21	525.00	8.8	2,712	0.33%
2021/08/05	34.6	526.09	39.6	530.48	535.00	-5	2,729	-0.18%
2021/08/04	0	497.50	7	499.71	503.00	-7	2,734	-0.25%
2021/08/03	5.1	500.87	2	499.75	500.00	3.1	2,809	0.11%
2021/08/02	8	488.44	5.5	492.92	497.00	2.5	2,804	0.09%
2021/07/30	2.1	478.79	0	478.75	476.00	2	2,773	0.07%
2021/07/29	1	472.02	0	0.00	477.00	1	2,822	0.04%
2021/07/28	3	468.68	3	473.00	472.00	0	2,885	0.00%
2021/07/27	3	484.66	1	492.50	482.00	2	2,954	0.07%
2021/07/26	1	474.00	0	0.00	476.00	1	2,984	0.03%
2021/07/23	0	0.00	1	473.00	474.00	-1	3,060	-0.03%
2021/07/22	1.1	476.86	0	0.00	473.50	1.1	3,131	0.03%
2021/07/21	0.1	475.74	1	472.50	471.00	-0.9	3,234	-0.03%
2021/07/20	0.3	479.67	1	482.50	475.50	-0.7	3,385	-0.02%
2021/07/19	1.1	485.82	1	482.50	487.00	0.1	3,548	0.00%
2021/07/16	1	485.00	1	481.50	485.00	0	3,652	0.00%
2021/07/15	1	476.50	1	480.07	482.00	0	3,796	0.00%
2021/07/14	1.1	480.27	0	0.00	476.00	1.1	3,811	0.03%
2021/07/13	2.1	479.02	1	480.00	476.50	1.1	3,829	0.03%
2021/07/12	2.4	477.43	0	478.00	475.00	2.4	3,846	0.06%
2021/07/09	9.5	487.19	2	486.50	482.00	7.5	3,848	0.20%
2021/07/08	4	497.64	1	499.50	497.00	3	3,872	0.08%
2021/07/07	5.1	503.40	6.1	503.56	501.00	-1	3,880	-0.03%
2021/07/06	7.2	497.69	1	497.00	497.00	6.2	3,884	0.16%
2021/07/05	5.1	502.30	17.2	498.67	505.00	-12.1	3,906	-0.31%
2021/07/02	2.2	483.73	1	478.56	482.50	1.2	3,863	0.03%
2021/06/30	3.1	476.99	3	477.33	480.00	0.1	3,859	0.00%
2021/06/29	3	473.69	1.1	479.74	471.00	2	3,865	0.05%
2021/06/28	2	468.75	3	472.83	478.00	-1	3,874	-0.03%
2021/06/25	6.1	473.43	2	480.00	470.00	4.1	3,892	0.11%
2021/06/24	1	477.00	1	473.00	474.50	0	3,967	0.00%
2021/06/23	1.1	476.64	4	476.13	474.50	-2.9	4,006	-0.07%
2021/06/22	7.4	465.24	3	467.00	464.50	4.4	4,043	0.11%
2021/06/21	5.1	478.96	1	475.50	475.00	4.1	4,006	0.10%
2021/06/18	3.1	489.85	6	489.33	493.50	-2.9	3,987	-0.07%
2021/06/17	6	486.83	1	483.50	493.50	5	3,982	0.13%
2021/06/16	3	494.17	0	0.00	490.50	3	3,982	0.08%
2021/06/15	4.1	498.46	9.1	499.95	499.00	-5	3,996	-0.13%
2021/06/11	1.1	488.64	3	488.84	486.50	-1.9	4,009	-0.05%
2021/06/10	7.2	484.37	5.1	486.78	488.00	2.1	4,017	0.05%
2021/06/09	3.2	480.88	2	478.53	476.50	1.2	4,030	0.03%
2021/06/08	2.2	477.66	1.6	475.53	476.00	0.6	4,160	0.01%
2021/06/07	5.1	463.93	1	471.00	468.00	4.1	4,185	0.10%
2021/06/04	0.1	467.50	1	472.00	472.00	-0.9	4,174	-0.02%
2021/06/03	4.3	466.65	0	0.00	468.50	4.3	4,212	0.10%
2021/06/02	12.4	473.12	7	482.21	469.50	5.4	4,197	0.13%
2021/06/01	7.3	490.48	1.3	488.08	486.00	6	4,174	0.14%
2021/05/28	0.1	466.86	3.1	472.32	466.50	-3	4,192	-0.07%
2021/05/27	6.2	460.51	4	461.50	459.00	2.2	4,211	0.05%
2021/05/26	5.1	470.36	0	0.00	468.50	5.1	4,281	0.12%
2021/05/25	13.1	478.71	21	475.67	475.00	-7.9	4,490	-0.18%
2021/05/24	2	454.97	2.2	452.30	453.00	-0.2	4,479	0.00%
2021/05/21	1	447.92	0.1	446.00	444.00	0.9	4,501	0.02%
2021/05/20	6.5	442.96	0.1	443.50	436.00	6.4	4,504	0.14%
2021/05/19	7.1	451.01	3	450.00	459.50	4.1	4,534	0.09%
2021/05/18	4.1	451.23	12	450.96	455.50	-7.9	4,527	-0.17%
2021/05/17	2.6	414.12	1	425.00	414.50	1.6	4,543	0.03%
2021/05/14	6.2	459.24	11	451.23	450.00	-4.8	4,472	-0.11%
2021/05/13	0.1	453.00	5	451.20	447.00	-4.9	4,437	-0.11%
2021/05/12	8.3	457.77	7.8	455.21	450.50	0.5	4,400	0.01%
2021/05/11	15.6	494.40	11	496.73	492.50	4.6	4,269	0.11%
2021/05/10	3.1	544.34	2	547.50	547.00	1.1	4,201	0.03%
2021/05/07	5.2	540.81	5	544.80	547.00	0.2	4,195	0.00%
2021/05/06	1.1	536.13	0.1	536.00	530.00	1	4,187	0.02%
2021/05/05	6.3	543.61	9	543.63	533.00	-2.8	4,160	-0.07%
2021/05/04	5	561.48	12.2	567.35	568.00	-7.1	4,147	-0.17%
2021/05/03	9	591.78	2	604.50	586.00	7	4,111	0.17%
2021/04/29	7.2	600.11	13.5	605.11	604.00	-6.3	4,176	-0.15%
2021/04/28	15.2	595.47	5.1	586.84	584.00	10.1	4,209	0.24%
2021/04/27	20.1	595.54	24.2	592.79	595.00	-4	4,170	-0.10%
2021/04/26	23.8	576.30	14.2	579.56	576.00	9.6	4,084	0.24%
2021/04/23	12	550.08	20.1	545.64	561.00	-8.1	3,970	-0.20%
2021/04/22	13	526.83	4	525.49	510.00	9	3,871	0.23%
2021/04/21	9.2	518.47	17.6	523.63	533.00	-8.5	3,834	-0.22%
2021/04/20	1.3	496.48	1	495.50	497.50	0.3	3,758	0.01%
2021/04/19	0.2	493.75	1.1	494.03	491.50	-0.9	3,960	-0.02%
2021/04/16	5	494.19	2.1	494.68	494.50	2.9	4,125	0.07%
2021/04/15	2	488.00	3	483.09	489.00	-1	4,123	-0.02%
2021/04/14	6.6	469.68	5.1	470.59	473.50	1.5	4,097	0.04%
2021/04/13	1.3	486.68	1.2	487.80	487.00	0.2	4,073	0.00%
2021/04/12	0.8	488.00	3	489.19	486.00	-2.2	4,072	-0.05%
2021/04/09	3.4	485.70	2.3	488.16	484.00	1.1	4,066	0.03%
2021/04/08	2.2	493.16	2	493.25	492.00	0.2	4,015	0.00%
2021/04/07	1	497.50	1	497.00	497.00	0	4,000	0.00%
2021/04/06	1.2	488.80	1.3	490.62	491.00	-0.2	4,002	0.00%
2021/04/01	1.2	488.04	0.2	494.50	487.50	1	3,999	0.03%
2021/03/31	6	489.92	4.5	490.67	488.50	1.5	3,992	0.04%
2021/03/30	4.1	493.90	1	492.00	493.50	3.1	3,969	0.08%
2021/03/29	5.3	494.69	12.4	499.11	495.50	-7.2	3,934	-0.18%
2021/03/26	3.1	482.12	11.3	483.24	484.50	-8.2	3,856	-0.21%
2021/03/25	6	476.83	6.3	475.81	475.50	-0.3	3,819	-0.01%
2021/03/24	0.1	466.50	1	467.00	465.50	-1	3,778	-0.03%
2021/03/23	5	470.20	0	469.00	465.00	5	3,834	0.13%
2021/03/22	0.1	465.77	1.1	463.54	463.50	-0.9	3,833	-0.02%
2021/03/19	1.1	466.76	1	469.50	466.50	0.1	3,868	0.00%
2021/03/18	4.1	474.63	5	475.00	469.50	-1	3,855	-0.02%
2021/03/17	1.1	470.43	3.3	470.65	472.00	-2.2	3,842	-0.06%
2021/03/16	2.2	471.60	0	469.00	468.50	2.2	3,845	0.06%
2021/03/15	4.1	469.54	1	469.50	469.50	3.1	3,857	0.08%
2021/03/12	15.6	481.91	10.2	480.08	475.50	5.5	3,839	0.14%
2021/03/11	2.1	464.60	8.4	460.40	468.00	-6.3	3,736	-0.17%
2021/03/10	0.1	446.00	1.1	447.63	443.00	-1	3,743	-0.03%
2021/03/09	5.4	440.48	4.1	440.25	439.00	1.3	3,795	0.03%
2021/03/05	5	448.81	1	450.50	448.00	4	3,864	0.10%
2021/03/04	2	457.74	5.2	459.81	460.00	-3.2	3,846	-0.08%
2021/03/03	15	450.93	18	447.28	454.00	-3	3,784	-0.08%
2021/03/02	9.4	451.19	6	456.42	441.50	3.4	3,736	0.09%
2021/02/26	16.2	466.19	11.3	466.74	459.50	4.8	3,670	0.13%
2021/02/25	22.2	464.63	22.5	464.53	464.50	-0.3	3,565	-0.01%
2021/02/24	4.5	440.50	0.2	437.53	433.00	4.3	3,333	0.13%
2021/02/23	2.1	433.92	4.1	437.66	442.50	-2	3,293	-0.06%
2021/02/22	1.6	436.59	3.3	436.45	437.50	-1.7	3,252	-0.05%
2021/02/19	4.4	426.25	4.2	425.77	424.00	0.2	3,225	0.01%
2021/02/18	0.1	414.38	5.3	414.16	415.50	-5.2	3,173	-0.16%
2021/02/17	2	405.25	11.3	404.74	408.50	-9.3	3,148	-0.30%
2021/02/05	4.1	388.50	0	0.00	387.00	4.1	3,151	0.13%
2021/02/04	9.1	387.52	2	389.50	387.50	7.1	3,140	0.23%
2021/02/03	2	395.48	10	391.66	393.00	-8	3,140	-0.25%
2021/02/02	2	387.25	2	387.00	385.50	0	3,126	0.00%
2021/02/01	1	373.50	9	381.39	384.00	-8	3,185	-0.25%
2021/01/29	9.1	384.73	3	386.67	379.00	6.1	3,180	0.19%
2021/01/28	4	387.90	2	389.58	389.00	2	3,159	0.06%
2021/01/27	2.2	396.04	1.1	395.10	398.50	1.2	3,150	0.04%
2021/01/26	16.2	396.06	3.1	398.95	393.50	13.1	3,142	0.42%
2021/01/25	13.3	405.20	3.3	411.01	403.00	10	3,125	0.32%
2021/01/22	5.7	413.41	6.3	415.15	414.00	-0.6	3,090	-0.02%
2021/01/21	1	399.50	10	395.48	399.50	-9	2,978	-0.30%
2021/01/20	0	380.00	0	0.00	378.50	0	2,867	0.00%
2021/01/19	2	384.25	4	388.52	386.00	-2	2,843	-0.07%
2021/01/18	5.2	379.95	9	380.39	381.50	-3.8	2,839	-0.13%
2021/01/15	12.1	391.87	8	395.22	387.00	4.1	2,811	0.14%
2021/01/14	3.3	397.66	10.3	396.52	398.00	-7	2,751	-0.25%
2021/01/13	5.3	388.04	4.3	388.70	389.00	1	2,707	0.04%
2021/01/12	21.3	391.26	18.8	388.78	381.50	2.5	2,682	0.09%
2021/01/11	13	373.15	12.2	374.65	377.00	0.9	2,520	0.03%
2021/01/08	2.2	339.47	20	338.95	343.00	-17.9	2,418	-0.74%
2021/01/07	0	0.00	5	335.39	335.50	-5	2,399	-0.21%
2021/01/06	7	329.86	1	331.76	328.00	6	2,384	0.25%
2021/01/05	2	335.75	0	0.00	337.00	2	2,344	0.09%
2021/01/04	1	338.50	4	338.23	338.00	-3	2,340	-0.13%
2020/12/30	0	0.00	0	332.50	331.00	0	2,368	0.00%
2020/12/29	4	331.75	4	331.63	330.00	0	2,365	0.00%
2020/12/28	1	333.00	0	0.00	335.00	1	2,359	0.04%
2020/12/25	2.2	331.74	3.1	335.02	331.50	-0.8	2,355	-0.04%
2020/12/24	0	0.00	1	330.00	330.00	-1	2,351	-0.04%
2020/12/23	0	0.00	1	331.00	329.50	-1	2,352	-0.04%
2020/12/22	0.1	331.00	3	330.83	327.50	-2.9	2,360	-0.12%
2020/12/21	4	326.24	0	329.00	327.00	4	2,369	0.17%
2020/12/18	4	330.25	0	0.00	328.50	4	2,368	0.17%
2020/12/17	10	336.85	1	340.03	333.00	9	2,357	0.38%
2020/12/16	0	0.00	1	328.09	330.50	-1	2,292	-0.04%
2020/12/15	6.1	329.85	1	338.00	325.00	5.1	2,272	0.22%
2020/12/14	2.1	340.40	1	340.00	340.00	1.1	2,221	0.05%
2020/12/11	0	0.00	2	335.50	342.50	-2	2,217	-0.09%
2020/12/10	9	338.51	4	342.88	340.00	5	2,198	0.23%
2020/12/09	3	345.33	2	346.00	346.00	1	2,168	0.05%
2020/12/08	1	350.00	2	353.50	351.50	-1	2,130	-0.05%
2020/12/07	8	356.13	2	353.01	352.50	6	2,109	0.28%
2020/12/04	3	357.67	5	357.60	357.50	-2	2,062	-0.10%
2020/12/03	7	354.93	3	355.67	351.50	4	2,003	0.20%
2020/12/02	12.1	351.26	13.1	350.05	350.50	-1	1,936	-0.05%
2020/12/01	0	0.00	10.4	326.13	330.00	-10.4	1,819	-0.57%
2020/11/30	3.1	325.13	1	328.00	323.00	2.1	1,800	0.11%
2020/11/27	2	324.75	1	321.50	324.50	1	1,777	0.06%
2020/11/25	3	318.50	0	0.00	318.50	3	1,779	0.17%
2020/11/24	1	324.00	2	324.50	323.50	-1	1,764	-0.06%
2020/11/23	0	0.00	2	323.75	323.00	-2	1,752	-0.11%
2020/11/20	0	0.00	1.2	319.75	320.00	-1.2	1,754	-0.07%
2020/11/19	0	0.00	6	321.92	323.00	-6	1,755	-0.34%
2020/11/18	2	318.50	0	0.00	320.00	2	1,751	0.11%
2020/11/17	4	322.13	3	327.00	322.00	1	1,744	0.06%
2020/11/16	3	325.33	4	326.25	326.00	-1	1,769	-0.06%
2020/11/13	16.4	324.74	6	325.83	321.00	10.4	1,766	0.59%
2020/11/12	1	320.00	0	0.00	319.50	1	1,705	0.06%
2020/11/11	1	316.00	7	318.57	320.00	-6	1,702	-0.35%
2020/11/10	3	317.50	1	316.00	318.00	2	1,716	0.12%
2020/11/09	1	312.00	4	317.00	320.00	-3	1,707	-0.18%
2020/11/06	1	308.00	1	307.50	308.00	0	1,650	0.00%
2020/11/05	0	0.00	2	304.00	304.50	-2	1,643	-0.12%
2020/11/04	1	301.50	1.1	303.00	303.00	-0.1	1,666	-0.01%
2020/11/03	0	0.00	3.5	302.00	302.00	-3.5	1,660	-0.21%
2020/11/02	2.5	299.69	2	300.25	299.00	0.5	1,662	0.03%
2020/10/30	1	294.00	1	296.50	296.50	0	1,676	0.00%
2020/10/29	0	0.00	1	295.00	296.00	-1	1,693	-0.06%
2020/10/28	1	296.50	1	295.50	294.00	0	1,670	0.00%
2020/10/27	2	295.75	2	297.50	298.00	0	1,681	0.00%
2020/10/26	0.1	298.00	1	299.00	297.00	-0.9	1,685	-0.05%
2020/10/23	2	298.50	2	298.75	298.50	0	1,675	0.00%
2020/10/22	5	295.50	9	295.50	296.00	-4	1,732	-0.23%
2020/10/21	6	293.00	1	297.50	293.50	5	1,775	0.28%
2020/10/20	7	295.29	2	295.50	295.00	5	1,805	0.28%
2020/10/19	3	292.33	4	292.88	294.00	-1	1,791	-0.06%
2020/10/16	7	281.14	9	284.67	287.50	-2	1,786	-0.11%
2020/10/15	1	274.00	0	0.00	274.00	1	1,728	0.06%
2020/10/14	1	268.50	0	0.00	269.00	1	1,722	0.06%
2020/10/13	0.2	270.00	0	0.00	268.50	0.2	1,740	0.01%
2020/10/12	0	0.00	1	271.00	270.50	-1	1,752	-0.06%
2020/10/08	1	272.00	2	271.25	275.50	-1	1,779	-0.06%
2020/10/07	1	264.00	1	266.00	264.00	0	1,778	0.00%
2020/10/06	1	264.00	0	0.00	263.50	1	1,784	0.06%
2020/10/05	2	263.25	6	263.92	262.00	-4	1,873	-0.21%
2020/09/29	0	0.00	2	265.00	265.00	-2	1,951	-0.10%
2020/09/28	0	0.00	1	266.50	266.00	-1	2,036	-0.05%
2020/09/25	0	0.00	1	265.00	265.50	-1	2,159	-0.05%
2020/09/24	2	268.75	1	268.00	268.00	1	2,172	0.05%
2020/09/23	4	275.88	0	0.00	275.00	4	2,171	0.18%
2020/09/22	2	277.25	0	0.00	279.50	2	2,205	0.09%
2020/09/21	0	0.00	1	280.00	281.00	-1	2,240	-0.04%
2020/09/16	0	0.00	2	281.50	281.50	-2	2,287	-0.09%
2020/09/15	5	281.60	0	0.00	280.00	5	2,308	0.22%
2020/09/14	3	281.50	4	282.63	282.00	-1	2,337	-0.04%
2020/09/11	1	274.50	0	0.00	273.00	1	2,363	0.04%
2020/09/09	1	274.50	0	0.00	276.50	1	2,406	0.04%
2020/09/08	0	0.00	2	279.50	279.50	-2	2,416	-0.08%
2020/09/01	0	0.00	1	275.00	275.50	-1	2,639	-0.04%
2020/08/31	1	279.00	0	0.00	277.00	1	2,706	0.04%
2020/08/27	2	276.00	0	0.00	276.00	2	2,774	0.07%
2020/08/25	0	0.00	1	277.00	274.50	-1	2,814	-0.04%
2020/08/21	0	0.00	1	268.00	271.50	-1	2,839	-0.04%
2020/08/20	12	263.63	11	267.68	266.50	1	2,837	0.04%
2020/08/19	7	282.14	4	285.25	278.50	3	2,810	0.11%
2020/08/18	1	290.00	2	288.00	286.00	-1	2,802	-0.04%
2020/08/14	2	288.00	0	0.00	285.50	2	2,870	0.07%
2020/08/13	5	285.50	2	285.25	287.00	3	2,863	0.10%
2020/08/12	1	284.50	1	283.50	285.00	0	2,886	0.00%
2020/08/11	1	287.00	0	0.00	285.00	1	2,945	0.03%
2020/08/10	0	0.00	3	288.67	287.50	-3	2,996	-0.10%
2020/08/06	0	0.00	3	299.83	296.50	-3	3,215	-0.09%
2020/08/05	4	299.63	1	297.00	298.00	3	3,219	0.09%
2020/08/04	0	0.00	3	288.67	289.00	-3	3,215	-0.09%
2020/08/03	0	0.00	1	295.00	294.00	-1	3,212	-0.03%
2020/07/30	1	301.00	1	297.50	297.50	0	3,218	0.00%
2020/07/29	1	293.00	3	290.00	294.50	-2	3,220	-0.06%
2020/07/28	6	300.33	3.5	301.00	290.50	2.5	3,232	0.08%
2020/07/27	7	314.00	1.5	314.33	313.00	5.5	3,203	0.17%
2020/07/24	2	317.75	2	322.25	317.00	0	3,175	0.00%
2020/07/23	0	0.00	4	320.38	322.50	-4	3,143	-0.13%
2020/07/22	5	321.90	3	323.83	322.50	2	3,144	0.06%
2020/07/21	2	316.75	3	316.33	316.00	-1	3,100	-0.03%
2020/07/20	2	310.75	1	309.00	312.50	1	3,108	0.03%
2020/07/17	6	312.00	4	313.38	311.00	2	3,129	0.06%
2020/07/16	3	311.50	1	314.00	312.00	2	3,158	0.06%
2020/07/15	8	313.25	6	314.67	310.00	2	3,161	0.06%
2020/07/14	3	311.00	1	308.00	309.00	2	3,170	0.06%
2020/07/13	1	314.00	1	313.50	314.00	0	3,166	0.00%
2020/07/10	8	320.88	4	316.63	313.50	4	3,186	0.13%
2020/07/09	1	315.00	5	317.80	318.00	-4	3,128	-0.13%
2020/07/08	1	317.00	8	314.88	317.00	-7	3,138	-0.22%
2020/07/07	8	313.19	4	314.75	314.00	4	3,184	0.13%
2020/07/06	4	320.50	7	317.64	322.00	-3	3,152	-0.10%
2020/07/03	0	0.00	2	297.25	298.00	-2	3,107	-0.06%
2020/07/02	1	299.00	1	299.00	299.00	0	3,167	0.00%
2020/07/01	2	298.75	3	298.67	298.50	-1	3,189	-0.03%
2020/06/30	0	0.00	3	295.67	294.00	-3	3,167	-0.09%
2020/06/29	1	289.00	0	293.00	289.50	1	3,170	0.03%
2020/06/24	2	291.75	1	293.00	292.00	1	3,198	0.03%
2020/06/23	2	294.25	0	0.00	290.50	2	3,267	0.06%
2020/06/22	1	293.00	2	292.25	293.00	-1	3,338	-0.03%
2020/06/19	1	294.00	4	293.63	291.00	-3	3,360	-0.09%
2020/06/18	11	289.86	6	289.42	292.50	5	3,357	0.15%
2020/06/17	2	284.50	0	0.00	284.00	2	3,352	0.06%
2020/06/16	1	288.00	0	0.00	288.50	1	3,416	0.03%
2020/06/15	0	0.00	5	282.30	282.50	-5	3,505	-0.14%
2020/06/12	2	281.75	6	279.50	282.00	-4	3,556	-0.11%
2020/06/11	7	286.71	1	284.00	284.00	6	3,618	0.17%
2020/06/10	1	292.50	2	293.50	292.00	-1	3,622	-0.03%
2020/06/09	1	299.00	2	297.00	293.50	-1	3,671	-0.03%
2020/06/08	1	298.00	5	298.10	298.00	-4	3,723	-0.11%
2020/06/05	6	291.08	4	292.00	292.00	2	3,683	0.05%
2020/06/04	4	285.13	4	285.50	286.00	0	3,709	0.00%
2020/06/03	0	0.00	1	285.00	282.50	-1	3,705	-0.03%
2020/06/02	3	283.83	2	282.75	283.00	1	3,695	0.03%
2020/06/01	1	281.50	0	0.00	282.50	1	3,745	0.03%
2020/05/29	1	276.00	0	0.00	275.00	1	3,761	0.03%
2020/05/28	3	279.50	0	0.00	277.00	3	3,795	0.08%
2020/05/27	3	280.00	0	0.00	280.00	3	3,804	0.08%
2020/05/26	5	280.70	10	281.20	279.50	-5	3,831	-0.13%
2020/05/25	2	276.25	5	273.10	277.00	-3	3,836	-0.08%
2020/05/22	6	282.00	3	278.67	276.00	3	3,857	0.08%
2020/05/21	6	277.25	0	0.00	278.00	6	3,848	0.16%
2020/05/20	1	273.00	1	273.00	273.00	0	3,835	0.00%
2020/05/19	3	272.00	3	272.67	275.00	0	3,875	0.00%
2020/05/18	2	275.00	5	269.40	267.00	-3	3,898	-0.08%
2020/05/15	3	275.50	5	280.60	275.00	-2	3,852	-0.05%
2020/05/14	17	288.06	12.1	287.18	278.50	5	3,826	0.13%
2020/05/13	0.1	288.50	1	283.00	287.00	-1	3,610	-0.03%
2020/05/12	0	0.00	2	284.50	285.50	-2	3,609	-0.06%
2020/05/11	0	0.00	1	288.00	284.00	-1	3,611	-0.03%
2020/05/08	2	288.50	4	289.00	289.00	-2	3,576	-0.06%
2020/05/07	5	283.80	1	282.00	283.50	4	3,555	0.11%
2020/05/06	0	0.00	4	280.00	281.50	-4	3,571	-0.11%
2020/05/05	1	278.00	0	0.00	278.50	1	3,580	0.03%
2020/05/04	3	280.67	1	279.00	280.50	2	3,599	0.06%
2020/04/30	2	286.00	2	287.00	286.50	0	3,598	0.00%
2020/04/29	3	276.67	7	277.50	279.00	-4	3,592	-0.11%
2020/04/28	8	274.50	3	273.50	274.50	5	3,596	0.14%
2020/04/27	1	266.50	2	270.50	274.00	-1	3,636	-0.03%
2020/04/24	0	0.00	2	263.00	263.50	-2	3,654	-0.05%
2020/04/23	4	265.88	1	265.50	265.50	3	3,685	0.08%
2020/04/22	4	262.25	3	262.33	266.00	1	3,708	0.03%
2020/04/21	4	273.00	2	272.25	267.50	2	3,679	0.05%
2020/04/20	1	272.50	2.1	272.45	269.50	-1.1	3,660	-0.03%
2020/04/17	3.1	273.79	45	271.58	270.50	-42	3,648	-1.15%
2020/04/16	32	270.91	6	269.58	270.50	26	3,606	0.72%
2020/04/15	22	274.73	3	276.00	274.00	19	3,604	0.53%
2020/04/14	2	274.00	2	272.75	275.00	0	3,656	0.00%
2020/04/13	4	269.50	3	269.67	269.00	1	3,670	0.03%
2020/04/10	7	279.79	4	283.50	277.50	3	3,644	0.08%
2020/04/09	24	284.58	24	283.38	283.00	0	3,625	0.00%
2020/04/08	5	281.20	8	276.63	284.50	-3	3,638	-0.08%
2020/04/07	4	270.25	2	271.25	272.50	2	3,571	0.06%
2020/04/06	2	256.25	3	255.00	259.00	-1	3,515	-0.03%
2020/04/01	1	248.01	1	248.50	250.00	0	3,503	0.00%
2020/03/31	0	250.00	1	248.50	248.00	-1	3,553	-0.03%
2020/03/30	10	244.50	11	243.91	248.50	-1	3,569	-0.03%
2020/03/27	10	262.75	9	263.17	253.00	1	3,612	0.03%
2020/03/26	14	255.25	11	254.23	263.00	3	3,605	0.08%
2020/03/25	13	246.12	11	249.86	251.50	2	3,536	0.06%
2020/03/24	4	227.50	6	225.00	229.00	-2	3,517	-0.06%
2020/03/23	12	208.25	7	209.07	208.50	5	3,509	0.14%
2020/03/20	22	208.91	22	210.89	216.00	0	3,515	0.00%
2020/03/19	12	201.42	13	201.69	196.50	-1	3,456	-0.03%
2020/03/18	4	229.88	4	230.50	218.00	0	3,406	0.00%
2020/03/17	35	236.34	35	237.10	231.50	0	3,406	0.00%
2020/03/16	22	261.14	17	260.94	251.00	5	3,358	0.15%
2020/03/13	30	256.45	42	258.36	268.00	-12	3,351	-0.36%
2020/03/12	30	285.18	31	285.47	281.00	-1	3,296	-0.03%
2020/03/11	4	317.13	0	0.00	311.50	4	3,228	0.12%
2020/03/10	39	319.13	25	320.46	321.00	14	3,233	0.43%
2020/03/09	6	333.00	4	332.75	330.00	2	3,150	0.06%
2020/03/06	4	343.38	2	341.50	341.50	2	3,123	0.06%
2020/03/05	5	345.60	10	346.65	340.50	-5	3,099	-0.16%
2020/03/04	1	339.50	1	332.00	336.50	0	3,029	0.00%
2020/03/03	1	333.00	3	337.83	338.00	-2	2,988	-0.07%
2020/03/02	1	331.50	4	325.50	325.50	-3	2,944	-0.10%
2020/02/27	0	0.00	9	334.83	333.50	-9	2,928	-0.31%
2020/02/26	0	0.00	9	339.67	339.50	-9	2,885	-0.31%
2020/02/25	3	342.00	1	345.50	345.50	2	2,867	0.07%
2020/02/24	0	0.00	3	342.67	343.50	-3	2,840	-0.11%
2020/02/20	5	340.50	2	342.25	339.50	3	2,807	0.11%
2020/02/19	4	336.88	6	338.33	338.00	-2	2,765	-0.07%
2020/02/18	0	0.00	3	329.83	330.00	-3	2,715	-0.11%
2020/02/17	6	326.75	4	329.13	330.00	2	2,717	0.07%
2020/02/14	1	317.50	1	325.00	325.00	0	2,693	0.00%
2020/02/13	1	320.00	2	323.00	320.00	-1	2,732	-0.04%
2020/02/12	0	0.00	1	326.50	324.00	-1	2,774	-0.04%
2020/02/11	3	322.50	1	322.50	323.00	2	2,773	0.07%
2020/02/10	1	321.50	0	0.00	320.50	1	2,794	0.04%
2020/02/07	3	324.83	3	321.17	324.50	0	2,805	0.00%
2020/02/06	0	0.00	1	330.00	330.50	-1	2,811	-0.04%
2020/02/05	2.1	328.81	7	328.07	327.00	-4.9	2,798	-0.18%
2020/02/04	3	321.00	4	323.38	324.00	-1	2,760	-0.04%
2020/02/03	4	310.25	4	314.63	322.00	0	2,734	0.00%
2020/01/31	6	318.33	1	320.50	319.50	5	2,693	0.19%
2020/01/30	10	328.70	3	327.67	319.50	7	2,666	0.26%
2020/01/20	7	357.29	1	354.50	354.00	6	2,602	0.23%
2020/01/17	4	352.50	3	352.50	350.00	1	2,548	0.04%
2020/01/16	3	345.17	6	348.92	355.00	-3	2,500	-0.12%
2020/01/15	2	338.00	1	340.00	337.00	1	2,444	0.04%
2020/01/14	0	0.00	3	344.17	343.50	-3	2,449	-0.12%
2020/01/13	1	341.00	0	0.00	341.00	1	2,421	0.04%
2020/01/09	3	341.83	2	339.00	339.50	1	2,404	0.04%
2020/01/08	8	341.56	6	343.42	335.00	2	2,376	0.08%
2020/01/07	11	331.59	6	334.17	332.00	5	2,277	0.22%
2020/01/06	4	343.13	1	334.50	340.50	3	2,227	0.13%
2020/01/03	13	344.77	8	350.81	341.00	5	2,200	0.23%
2020/01/02	13	357.65	13	357.65	358.00	0	2,148	0.00%
2019/12/31	0	0.00	2	344.50	340.50	-2	2,077	-0.10%
2019/12/30	6	340.50	1	347.50	340.00	5	2,065	0.24%
2019/12/27	4.2	345.57	2	346.75	345.00	2.2	2,039	0.11%
2019/12/26	11	343.82	14	343.07	346.00	-3	2,016	-0.15%
2019/12/25	6	335.67	11	337.59	336.00	-5	1,951	-0.26%
2019/12/24	8.2	333.01	13	330.58	331.00	-4.8	1,913	-0.25%
2019/12/23	8	320.00	11	320.18	320.00	-3	1,830	-0.16%
2019/12/20	2	308.00	0	0.00	307.00	2	1,753	0.11%
2019/12/19	4	309.50	2	311.50	308.00	2	1,733	0.12%
2019/12/18	6	314.33	2	314.00	313.00	4	1,703	0.23%
2019/12/17	2	317.00	6	317.33	319.50	-4	1,684	-0.24%
2019/12/16	4	308.25	7	308.21	310.00	-3	1,643	-0.18%
2019/12/13	9	307.89	6	308.42	308.00	3	1,616	0.19%
2019/12/12	7	316.79	6	316.00	313.00	1	1,572	0.06%
2019/12/11	6	308.67	8.2	308.66	310.00	-2.2	1,503	-0.15%
2019/12/10	5	305.00	4	305.00	306.50	1	1,453	0.07%
2019/12/09	1	301.00	3	302.00	300.50	-2	1,425	-0.14%
2019/12/06	7	300.86	8	299.81	301.00	-1	1,403	-0.07%
2019/12/05	2	298.00	10	295.95	298.00	-8	1,378	-0.58%
2019/12/04	4	288.38	1	288.50	289.50	3	1,360	0.22%
2019/12/03	1	284.00	2	286.50	287.00	-1	1,388	-0.07%
2019/12/02	5	282.00	1	281.50	281.50	4	1,385	0.29%
2019/11/29	5	285.80	0	0.00	284.50	5	1,386	0.36%
2019/11/28	0	0.00	2	291.50	290.00	-2	1,374	-0.15%
2019/11/27	2	292.00	1	293.00	292.00	1	1,383	0.07%
2019/11/26	6	289.58	0	0.00	289.50	6	1,380	0.44%
2019/11/22	2	286.25	0	0.00	286.00	2	1,373	0.15%
2019/11/20	1	292.50	0	0.00	291.50	1	1,357	0.07%
2019/11/19	0	0.00	2	294.50	295.50	-2	1,361	-0.15%
2019/11/18	2	293.25	2	292.00	291.00	0	1,343	0.00%
2019/11/15	2	287.00	1	287.50	288.50	1	1,340	0.07%
2019/11/13	4	291.25	0	0.00	290.50	4	1,309	0.31%
2019/11/12	5	296.30	6	294.08	295.50	-1	1,313	-0.08%
2019/11/11	2	300.75	1	300.50	297.00	1	1,296	0.08%
2019/11/08	1	294.50	2	290.50	294.50	-1	1,241	-0.08%
2019/11/07	2	289.25	0	0.00	287.00	2	1,228	0.16%
2019/11/06	7	295.29	6	295.33	294.50	1	1,229	0.08%
2019/11/05	2	296.25	6	292.08	298.00	-4	1,224	-0.33%
2019/11/01	0	0.00	1	282.00	281.00	-1	1,237	-0.08%
2019/10/31	2	280.75	4	281.00	277.50	-2	1,297	-0.15%
2019/10/30	1	279.00	0	0.00	278.50	1	1,338	0.07%
2019/10/29	1	281.00	0	0.00	280.00	1	1,488	0.07%
2019/10/28	0	0.00	1	288.00	286.00	-1	1,504	-0.07%
2019/10/23	1	284.50	0	0.00	285.00	1	1,591	0.06%
2019/10/22	0	0.00	3	284.67	288.00	-3	1,610	-0.19%
2019/10/21	1	281.50	0	0.00	281.50	1	1,640	0.06%
2019/10/18	1	279.00	1	284.00	278.50	0	1,646	0.00%
2019/10/17	0	0.00	1	278.00	280.00	-1	1,648	-0.06%
2019/10/16	1	276.00	0	0.00	275.50	1	1,659	0.06%
2019/10/15	1	276.00	0	0.00	277.00	1	1,681	0.06%
2019/10/09	1	274.50	0	0.00	273.00	1	1,745	0.06%
2019/10/03	1	271.50	1	273.00	274.00	0	1,925	0.00%
2019/10/02	3	276.50	1	277.50	275.50	2	1,942	0.10%
2019/10/01	1	280.50	0	0.00	280.50	1	1,967	0.05%
2019/09/27	7	277.29	0	0.00	276.50	7	1,957	0.36%
2019/09/25	4	286.00	0	0.00	286.00	4	1,941	0.21%
2019/09/24	2	288.00	0	0.00	288.00	2	1,960	0.10%
2019/09/18	1	289.00	1	292.00	292.00	0	2,004	0.00%
2019/09/17	3	286.83	1	287.50	289.00	2	2,016	0.10%
2019/09/11	1	296.50	2	301.00	297.50	-1	2,013	-0.05%
2019/09/10	1.1	298.00	0	0.00	298.00	1.1	1,999	0.06%
2019/09/09	5.1	301.26	3	306.83	299.50	2.1	1,988	0.11%
2019/09/06	1	306.50	3	307.33	307.00	-2	1,975	-0.10%
2019/09/05	2	305.00	5	303.80	306.00	-3	1,956	-0.15%
2019/09/04	0	0.00	1	297.00	296.00	-1	1,939	-0.05%
2019/09/03	1	293.00	1	297.00	291.00	0	1,935	0.00%
2019/08/23	3	290.00	4	289.00	292.00	-1	1,921	-0.05%
2019/08/22	1	289.50	3	289.83	289.00	-2	1,914	-0.10%
2019/08/21	1	293.50	2	294.00	293.50	-1	1,908	-0.05%
2019/08/20	1	295.00	2	297.75	295.50	-1	1,918	-0.05%
2019/08/15	4	290.50	4	289.00	289.00	0	1,909	0.00%
2019/08/14	3	298.00	0	0.00	290.00	3	1,909	0.16%
2019/08/13	2	301.00	0	0.00	300.50	2	1,865	0.11%
2019/08/12	1	303.50	1	304.50	310.50	0	1,850	0.00%
2019/08/08	2	311.50	4	310.13	310.50	-2	1,838	-0.11%
2019/08/07	0	0.00	1	304.00	303.00	-1	1,812	-0.06%
2019/08/06	9	287.61	9	287.89	294.50	0	1,822	0.00%
2019/08/05	2	300.25	1	292.50	295.00	1	1,795	0.06%
2019/08/02	2	302.25	1	300.00	300.00	1	1,776	0.06%
2019/08/01	9	313.89	7	314.14	313.00	2	1,726	0.12%
2019/07/31	21	301.86	23	304.37	307.00	-2	1,685	-0.12%
2019/07/30	1	320.50	17	320.26	328.00	-16	1,540	-1.04%
2019/07/29	0	0.00	1	324.50	324.00	-1	1,515	-0.07%
2019/07/25	1	340.50	2	339.25	338.00	-1	1,475	-0.07%
2019/07/24	2	331.75	1	334.50	333.00	1	1,442	0.07%
2019/07/23	0	0.00	1	333.50	331.00	-1	1,432	-0.07%
2019/07/22	0	0.00	1	323.00	320.00	-1	1,388	-0.07%
2019/07/19	1	320.00	0	0.00	320.50	1	1,391	0.07%
2019/07/18	2	319.50	3	319.00	315.00	-1	1,389	-0.07%
2019/07/17	1	322.00	0	0.00	322.00	1	1,415	0.07%
2019/07/16	1	327.00	2	327.75	322.00	-1	1,391	-0.07%
2019/07/15	1	334.50	0	0.00	335.00	1	1,363	0.07%
2019/07/12	1	334.50	3	326.17	327.50	-2	1,344	-0.15%
2019/07/11	9	334.94	6	336.67	335.00	3	1,323	0.23%
2019/07/10	0	0.00	2	320.00	320.00	-2	1,274	-0.16%
2019/07/09	2	317.75	1	316.00	315.00	1	1,233	0.08%
2019/07/08	1	307.00	1	306.00	306.00	0	1,177	0.00%
2019/07/05	1	303.00	0	300.50	302.00	1	1,165	0.08%
2019/07/03	0	288.50	0	0.00	289.00	0	1,147	0.00%
2019/07/02	0	0.00	2	294.50	297.50	-2	1,158	-0.17%
2019/07/01	1	292.00	3	296.00	296.00	-2	1,180	-0.17%
2019/06/28	1	283.00	0	0.00	283.00	1	1,178	0.08%
2019/06/27	3	280.00	2	280.00	282.00	1	1,230	0.08%
2019/06/26	0	291.00	0	0.00	291.00	0	1,233	0.00%
2019/06/25	0	0.00	2	290.00	290.00	-2	1,253	-0.16%
2019/06/24	20	294.23	3	296.33	295.50	17	1,283	1.32%
2019/06/14	0	0.00	1	282.00	276.00	-1	1,413	-0.07%
2019/06/12	1	277.00	0	0.00	282.00	1	1,412	0.07%
2019/06/10	0	0.00	1	272.00	274.00	-1	1,389	-0.07%
2019/06/06	1	267.50	0	0.00	267.50	1	1,395	0.07%
2019/06/04	0	0.00	1	277.50	281.00	-1	1,394	-0.07%
2019/05/31	2	283.75	2	286.00	286.00	0	1,410	0.00%
2019/05/27	2	280.00	2	282.00	273.50	0	1,483	0.00%
2019/05/24	5	282.30	5	284.00	286.00	0	1,483	0.00%
2019/05/23	1	278.50	1	278.50	277.50	0	1,509	0.00%
2019/05/21	1	279.50	0	0.00	281.50	1	1,524	0.07%
2019/05/17	1	269.50	0	0.00	268.50	1	1,496	0.07%
2019/05/16	0	0.00	1	277.50	275.00	-1	1,505	-0.07%
2019/05/15	1	274.00	0	0.00	273.50	1	1,505	0.07%
2019/05/14	1	262.00	0	0.00	273.00	1	1,496	0.07%
2019/05/09	1	286.00	7.2	286.50	291.50	-6.2	1,445	-0.43%
2019/05/08	1	288.00	0	0.00	292.00	1	1,432	0.07%
2019/05/07	3	294.33	1	291.50	295.00	2	1,427	0.14%
2019/05/03	3	295.50	2	293.00	295.00	1	1,416	0.07%
2019/05/02	1	287.50	0	0.00	288.00	1	1,410	0.07%
2019/04/30	3	286.50	5	288.80	290.50	-2	1,409	-0.14%
2019/04/29	3	283.17	3	282.83	285.00	0	1,394	0.00%
2019/04/26	0	0.00	2	290.50	290.00	-2	1,371	-0.15%
2019/04/24	0	0.00	3	294.00	294.00	-3	1,344	-0.22%
2019/04/23	0	0.00	1	292.50	295.00	-1	1,340	-0.07%
2019/04/22	0	0.00	12	304.29	303.00	-12	1,311	-0.92%
2019/04/18	0	0.00	6	314.00	311.50	-6	1,313	-0.46%
2019/04/17	1	307.00	0	0.00	310.50	1	1,299	0.08%
2019/04/16	4	312.50	4	309.00	310.00	0	1,292	0.00%
2019/04/15	0	0.00	2	306.00	303.50	-2	1,259	-0.16%
2019/04/12	0	0.00	1	309.50	306.50	-1	1,251	-0.08%
2019/04/11	16	312.19	5	307.30	307.00	11	1,242	0.89%
2019/04/10	5	313.00	1	311.00	313.00	4	1,229	0.33%
2019/04/09	3	314.00	0	0.00	315.00	3	1,219	0.25%
2019/04/02	1	318.00	0	0.00	317.00	1	1,161	0.09%
2019/04/01	2	307.25	2	307.25	317.00	0	1,137	0.00%
2019/03/29	0	0.00	1	304.00	302.00	-1	1,072	-0.09%
2019/03/27	0	0.00	1	296.00	297.00	-1	1,017	-0.10%
2019/03/26	12	292.17	10	296.00	295.00	2	984	0.20%
2019/03/25	1	282.50	2	279.00	283.50	-1	925	-0.11%
2019/03/22	8	282.00	3	279.83	278.50	5	904	0.55%
2019/03/21	0	0.00	1	268.00	267.50	-1	876	-0.11%
2019/03/19	1	265.00	0	0.00	263.00	1	873	0.11%
2019/03/18	0	0.00	6	268.50	268.50	-6	866	-0.69%
2019/03/14	0	0.00	1	273.00	273.00	-1	865	-0.12%
2019/03/08	1	269.00	3	267.50	266.50	-2	892	-0.22%
2019/03/07	0	0.00	1	271.50	268.00	-1	900	-0.11%
2019/03/06	2	276.50	9	275.50	277.00	-7	892	-0.78%
2019/02/27	9	278.50	5	276.70	280.00	4	893	0.45%
2019/02/26	0	0.00	6	279.33	278.50	-6	873	-0.69%
2019/02/22	11	267.55	2	265.00	268.50	9	838	1.07%
2019/02/20	0	0.00	3	254.00	256.00	-3	783	-0.38%
2019/02/15	2	253.50	2	258.00	253.50	0	794	0.00%
2019/01/25	0	0.00	1	248.50	249.00	-1	795	-0.13%
2019/01/18	0	0.00	1	242.00	243.00	-1	827	-0.12%
2019/01/15	0	0.00	6	243.17	240.50	-6	859	-0.70%
2019/01/14	1	241.50	0	0.00	243.00	1	863	0.12%
2019/01/11	1	239.00	0	0.00	237.50	1	872	0.11%
2019/01/10	0	0.00	0.1	236.50	237.50	-0.1	869	-0.01%
2018/12/25	1	223.00	1	223.00	223.00	0	988	0.00%
2018/12/20	0	0.00	2	224.50	223.00	-2	1,016	-0.20%
2018/12/19	3	223.00	0	0.00	220.50	3	1,012	0.30%
2018/12/18	3	223.50	1	223.50	222.50	2	1,026	0.20%
2018/12/17	0	228.00	0	0.00	227.00	0	1,040	0.00%
2018/12/14	5	230.23	0	0.00	233.50	5	1,034	0.49%
2018/12/07	0.2	239.00	0	0.00	239.00	0.2	1,036	0.02%
2018/12/03	0	0.00	5	255.00	255.00	-5	1,060	-0.47%
2018/11/27	1	234.50	3	234.67	240.00	-2	1,013	-0.20%
2018/11/22	0	0.00	3	229.00	224.00	-3	998	-0.30%
2018/11/21	1	219.50	0	0.00	219.00	1	997	0.10%
2018/11/16	1	221.50	0	0.00	220.50	1	1,007	0.10%
2018/11/15	1	220.00	0	0.00	220.50	1	1,010	0.10%
2018/11/14	1	220.50	0	0.00	224.00	1	1,013	0.10%
2018/11/06	0	0.00	6	203.50	203.00	-6	1,064	-0.56%
2018/11/01	0	0.00	1	207.00	207.50	-1	1,064	-0.09%
2018/10/31	7	198.64	1	203.00	203.00	6	1,060	0.57%
2018/10/30	0	0.00	1	195.00	196.50	-1	1,062	-0.09%
2018/10/29	1	194.50	0	0.00	194.00	1	1,095	0.09%
2018/10/25	1	194.50	0	0.00	195.50	1	1,147	0.09%
2018/10/24	1	204.00	0	0.00	201.50	1	1,157	0.09%
2018/10/22	0	0.00	1	202.00	203.50	-1	1,149	-0.09%
2018/10/19	1	191.50	1	191.00	196.50	0	1,144	0.00%
2018/10/17	3	201.33	2	201.50	199.00	1	1,181	0.08%
2018/10/15	3	197.00	2	197.50	196.00	1	1,168	0.09%
2018/10/11	1	195.50	2	197.00	194.50	-1	1,142	-0.09%
2018/10/09	1	214.50	1	220.50	214.50	0	1,109	0.00%
2018/10/05	3	223.83	1	226.00	225.00	2	1,103	0.18%
2018/10/02	1	236.50	1	238.00	238.00	0	1,086	0.00%
2018/10/01	1	243.50	0	0.00	243.50	1	1,079	0.09%
2018/09/18	6	251.50	0	0.00	245.50	6	1,130	0.53%
2018/09/17	0	0.00	1	240.00	241.50	-1	1,127	-0.09%
2018/09/13	2	233.50	0	0.00	233.50	2	1,142	0.17%
2018/09/10	1	233.50	0	0.00	233.50	1	1,137	0.09%
2018/09/06	0	0.00	2	250.50	247.50	-2	1,122	-0.18%
2018/08/27	2	252.50	0	0.00	255.00	2	1,114	0.18%
2018/08/20	0	0.00	6	257.50	258.50	-6	1,111	-0.54%
2018/08/17	0	0.00	1	264.00	258.50	-1	1,114	-0.09%
2018/08/16	1	263.00	0	0.00	263.00	1	1,134	0.09%
2018/08/14	1	267.00	1	268.00	264.00	0	1,117	0.00%
2018/08/10	0	0.00	1	265.50	267.00	-1	1,094	-0.09%
2018/08/03	1	270.00	0	0.00	269.50	1	1,147	0.09%
2018/08/02	1	271.00	6	268.42	260.00	-5	1,120	-0.45%
2018/08/01	5	252.80	5	255.00	254.00	0	1,058	0.00%
2018/07/31	0	0.00	5	252.50	254.00	-5	1,056	-0.47%
2018/07/27	7	252.07	0	0.00	253.00	7	1,061	0.66%
2018/07/26	0	0.00	2	246.50	251.50	-2	1,086	-0.18%
2018/07/25	6	248.17	0	0.00	247.50	6	1,086	0.55%
2018/07/24	0	0.00	1	247.00	255.50	-1	1,065	-0.09%
2018/07/23	0	0.00	1	239.50	240.00	-1	1,035	-0.10%
2018/07/18	1	242.00	1	244.00	240.50	0	1,082	0.00%
2018/07/17	0	0.00	1	240.50	240.00	-1	1,083	-0.09%
2018/07/16	0	0.00	1	238.00	238.50	-1	1,109	-0.09%
2018/07/13	0	0.00	1	235.00	234.50	-1	1,112	-0.09%
2018/07/12	2	225.50	2	227.00	228.50	0	1,123	0.00%
2018/07/10	0	0.00	1	230.50	230.50	-1	1,144	-0.09%
2018/07/06	1	227.50	0	0.00	225.00	1	1,173	0.09%
2018/07/05	0	0.00	1	231.50	226.00	-1	1,177	-0.08%
2018/07/04	1	231.00	1	233.00	231.00	0	1,191	0.00%
2018/07/03	5	233.30	3	231.50	228.00	2	1,213	0.16%
2018/07/02	1	241.50	2	241.50	240.00	-1	1,195	-0.08%
2018/06/28	1	243.00	1	243.50	238.50	0	1,188	0.00%
2018/06/27	1	262.50	1	266.00	263.50	0	1,156	0.00%
2018/06/25	0	0.00	5	260.00	260.50	-5	1,139	-0.44%
2018/06/22	9	263.11	0	0.00	262.50	9	1,161	0.78%
2018/06/21	0	0.00	5	268.20	266.00	-5	1,193	-0.42%
2018/06/20	2	263.75	6	266.83	270.00	-4	1,216	-0.33%
2018/06/19	2	266.50	1	267.00	265.00	1	1,235	0.08%
2018/06/15	4	264.50	2	266.25	272.00	2	1,236	0.16%
2018/06/13	1	273.50	0	0.00	272.00	1	1,253	0.08%
2018/06/11	1	276.50	1	278.50	276.50	0	1,248	0.00%
2018/06/07	1	283.50	0	0.00	282.00	1	1,277	0.08%
2018/06/04	0	0.00	1	280.50	280.00	-1	1,286	-0.08%
2018/06/01	0	0.00	1	279.00	278.50	-1	1,296	-0.08%
2018/05/30	1	278.50	0	0.00	276.50	1	1,292	0.08%
2018/05/29	1	283.00	1	280.00	280.00	0	1,287	0.00%
2018/05/28	2	282.25	2	282.00	281.50	0	1,293	0.00%
2018/05/25	3	284.00	0	0.00	283.50	3	1,301	0.23%
2018/05/24	0	0.00	1	285.00	286.50	-1	1,293	-0.08%
2018/05/23	1	280.00	1	280.00	279.00	0	1,273	0.00%
2018/05/22	1	280.50	11	279.64	279.00	-10	1,267	-0.79%
2018/05/21	0	285.00	0	0.00	284.00	0	1,262	0.00%
2018/05/18	0	0.00	14	284.04	283.00	-14	1,261	-1.11%
2018/05/17	2	283.00	1	284.50	282.50	1	1,262	0.08%
2018/05/16	0	0.00	1	283.50	282.00	-1	1,253	-0.08%
2018/05/14	3	275.33	1.6	275.44	277.00	1.4	1,275	0.11%
2018/05/11	13	269.54	0	0.00	269.00	13	1,263	1.03%
2018/05/04	2	260.25	2	262.75	260.00	0	1,247	0.00%
2018/05/03	2	261.25	2	264.25	261.00	0	1,267	0.00%
2018/04/30	9	271.00	0	0.00	269.50	9	1,280	0.70%
2018/04/27	0	0.00	1	270.00	270.00	-1	1,306	-0.08%
2018/04/26	1	272.00	0	0.00	267.50	1	1,299	0.08%
2018/04/25	0	0.00	2	274.75	274.00	-2	1,290	-0.16%
2018/04/24	2	270.25	3	272.67	270.00	-1	1,286	-0.08%
2018/04/23	2	281.50	0	0.00	281.00	2	1,268	0.16%
2018/04/20	1	288.00	1	288.00	283.50	0	1,267	0.00%
2018/04/17	2	286.75	0	0.00	283.00	2	1,236	0.16%
2018/04/16	1	291.50	3	289.50	290.50	-2	1,241	-0.16%
2018/04/11	0.2	296.50	0	0.00	296.00	0.2	1,304	0.02%
2018/04/10	3	298.33	2	294.00	294.00	1	1,296	0.08%
2018/04/09	3	300.00	1	301.50	298.00	2	1,287	0.16%
2018/04/03	2	305.50	0	0.00	304.00	2	1,260	0.16%
2018/04/02	1	309.50	2	311.50	310.00	-1	1,254	-0.08%
2018/03/30	0	0.00	5	310.30	310.00	-5	1,254	-0.40%
2018/03/29	5	303.50	0	0.00	303.50	5	1,260	0.40%
2018/03/27	4	315.38	1	318.00	311.00	3	1,235	0.24%
2018/03/26	6	314.25	5	315.20	313.50	1	1,206	0.08%
2018/03/23	1	287.00	10	300.60	302.00	-9	1,182	-0.76%
2018/03/19	2	308.50	1	309.50	307.50	1	1,129	0.09%
2018/03/16	1	302.00	0	0.00	304.00	1	1,120	0.09%
2018/03/14	0	0.00	4	300.50	302.00	-4	1,131	-0.35%
2018/03/13	0	0.00	1	306.00	304.00	-1	1,137	-0.09%
2018/03/12	1	299.00	0	0.00	298.00	1	1,115	0.09%
2018/03/08	0	0.00	1	296.50	293.00	-1	1,113	-0.09%
2018/03/07	12	291.42	0	0.00	289.00	12	1,123	1.07%
2018/03/06	0	0.00	1	286.00	284.00	-1	1,130	-0.09%
2018/03/05	1	282.50	1	288.00	282.00	0	1,158	0.00%
2018/03/02	4	287.00	0	0.00	288.00	4	1,180	0.34%
2018/03/01	1	285.00	1	289.50	291.00	0	1,219	0.00%
2018/02/09	0	0.00	1	288.00	288.00	-1	1,339	-0.07%
2018/02/07	1	286.50	1	281.50	288.00	0	1,333	0.00%
2018/02/06	4	272.00	2	270.25	274.50	2	1,323	0.15%
2018/02/05	2	292.25	1	290.00	294.00	1	1,325	0.08%
2018/01/30	1	300.00	3	302.00	300.00	-2	1,358	-0.15%
2018/01/29	1	302.00	0	0.00	301.00	1	1,350	0.07%
2018/01/23	1	312.50	7	315.64	316.00	-6	1,333	-0.45%
2018/01/19	1	308.00	0	0.00	306.50	1	1,326	0.08%
2018/01/16	1	318.00	1	315.00	313.00	0	1,338	0.00%
2018/01/15	0	0.00	1	312.00	311.00	-1	1,338	-0.07%
2018/01/10	0	0.00	3	312.50	315.50	-3	1,349	-0.22%
2018/01/09	3	321.00	1	319.50	318.50	2	1,331	0.15%
2018/01/08	1	313.00	0	0.00	320.00	1	1,305	0.08%
2018/01/05	0	0.00	1	296.50	296.00	-1	1,267	-0.08%