群聯 (8299)-新光-高雄券商分點個股進出

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
630
漲跌
▲5
漲幅
+0.80%
成交量
1,966張
產業
上櫃半導體類股
1065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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/06/14	1.2	624.51	0.1	627.00	630.00	1.1	3,526	0.03%
2024/06/13	2	627.49	1.9	625.37	625.00	0.2	3,530	0.00%
2024/06/12	2.2	609.23	3.2	612.85	614.00	-1	3,471	-0.03%
2024/06/11	1.2	602.26	3.2	602.97	605.00	-2	3,480	-0.06%
2024/06/07	2.1	590.53	1.1	591.93	593.00	1	3,528	0.03%
2024/06/06	4.3	584.39	2.1	587.45	582.00	2.2	3,549	0.06%
2024/06/05	1.3	583.27	5	582.00	583.00	-3.7	3,579	-0.10%
2024/06/04	8.5	593.41	1.2	589.16	588.00	7.3	3,586	0.20%
2024/06/03	0.2	604.81	0.7	608.96	609.00	-0.5	3,561	-0.01%
2024/05/31	2.7	603.39	1.1	595.56	595.00	1.6	3,545	0.05%
2024/05/30	2.5	604.29	5.1	607.38	601.00	-2.6	3,548	-0.07%
2024/05/29	2.2	614.59	1.2	619.32	611.00	1	3,541	0.03%
2024/05/28	6.6	619.81	2.3	620.33	622.00	4.3	3,521	0.12%
2024/05/27	3.5	587.05	12	589.42	592.00	-8.5	3,460	-0.25%
2024/05/24	0.1	573.06	0.1	574.00	574.00	0	3,506	0.00%
2024/05/23	8.4	575.99	6	574.67	569.00	2.4	3,552	0.07%
2024/05/22	8.2	579.44	1.1	577.10	577.00	7.1	3,583	0.20%
2024/05/21	2.1	588.98	0.1	591.12	584.00	2	3,630	0.05%
2024/05/20	2.2	578.98	4	577.50	584.00	-1.8	3,628	-0.05%
2024/05/17	22.3	587.71	9.1	582.05	581.00	13.2	3,608	0.37%
2024/05/16	7.4	598.09	5	592.21	589.00	2.4	3,581	0.07%
2024/05/15	3.4	590.19	1	585.11	588.00	2.4	3,521	0.07%
2024/05/14	15.1	579.37	9.2	582.60	585.00	5.9	3,451	0.17%
2024/05/13	0.8	624.04	0.1	625.88	624.00	0.8	3,107	0.02%
2024/05/10	2	693.00	0	693.00	693.00	2	3,089	0.06%
2024/05/09	4.1	717.09	2	699.50	688.00	2.1	3,079	0.07%
2024/05/08	3	718.66	3.2	722.38	724.00	-0.2	3,049	-0.01%
2024/05/07	3.1	723.27	2.4	724.39	720.00	0.7	3,046	0.02%
2024/05/06	0.1	721.00	1	720.00	720.00	-1	3,021	-0.03%
2024/05/03	2.4	714.32	1	721.92	710.00	1.4	3,031	0.05%
2024/05/02	1.1	692.49	1	701.00	701.00	0.1	3,018	0.00%
2024/04/30	3	701.33	2	703.00	703.00	1	3,023	0.03%
2024/04/29	4	714.25	3	717.33	713.00	1	3,024	0.03%
2024/04/26	2.5	708.20	2	710.00	710.00	0.5	3,068	0.02%
2024/04/24	1.1	684.89	2	690.00	688.00	-0.9	3,036	-0.03%
2024/04/23	2	666.01	1	662.00	662.00	1	3,007	0.03%
2024/04/22	2	679.03	1.1	662.38	662.00	0.9	3,011	0.03%
2024/04/19	1.4	726.98	0.2	717.74	710.00	1.2	3,000	0.04%
2024/04/18	1.1	752.58	2	758.00	756.00	-0.9	2,948	-0.03%
2024/04/17	3	743.40	5.1	745.58	750.00	-2	2,955	-0.07%
2024/04/16	2.1	716.65	2.5	713.43	715.00	-0.3	2,909	-0.01%
2024/04/15	3.1	742.91	2	736.00	741.00	1	2,861	0.04%
2024/04/12	5	751.50	5.2	758.88	748.00	-0.1	2,846	0.00%
2024/04/11	1.1	720.49	0	0.00	721.00	1.1	2,771	0.04%
2024/04/10	0	0.00	0	741.00	739.00	0	2,737	0.00%
2024/04/09	0	711.00	1.2	717.30	725.00	-1.1	2,737	-0.04%
2024/04/08	2.1	704.10	1	709.00	709.00	1.1	2,716	0.04%
2024/04/03	0.1	711.33	0	0.00	713.00	0.1	2,708	0.00%
2024/04/02	0	706.27	0.5	707.00	709.00	-0.5	2,699	-0.02%
2024/04/01	0	699.00	0	699.33	699.00	0	2,680	0.00%
2024/03/29	0	0.00	2.3	694.87	708.00	-2.3	2,671	-0.09%
2024/03/28	2	692.50	1	690.01	690.00	1	2,631	0.04%
2024/03/27	0	0.00	1	679.88	678.00	-1	2,593	-0.04%
2024/03/26	3.1	682.52	6	675.00	663.00	-2.9	2,580	-0.11%
2024/03/25	2	679.46	1.1	683.64	680.00	0.9	2,519	0.04%
2024/03/22	18.1	652.18	26	655.61	653.00	-7.9	2,477	-0.32%
2024/03/21	17	645.19	11.2	653.86	661.00	5.8	2,354	0.25%
2024/03/20	0	609.65	0	612.00	601.00	0	2,286	0.00%
2024/03/19	1	614.99	1.2	610.50	609.00	-0.2	2,289	-0.01%
2024/03/18	1.2	608.00	2.5	604.10	606.00	-1.3	2,310	-0.06%
2024/03/15	0.1	590.38	0.1	595.00	587.00	0.1	2,342	0.00%
2024/03/14	0.1	584.15	0.1	585.04	586.00	0.1	2,366	0.00%
2024/03/13	2.2	600.41	1	617.71	590.00	1.1	2,356	0.05%
2024/03/12	2	608.00	2	616.40	615.00	0	2,308	0.00%
2024/03/11	1.1	605.45	0	0.00	605.00	1.1	2,310	0.05%
2024/03/08	1.1	596.14	0	593.00	598.00	1.1	2,282	0.05%
2024/03/07	2	608.51	2	613.50	611.00	0	2,261	0.00%
2024/03/06	0	621.55	0	628.00	629.00	0	2,255	0.00%
2024/03/05	0.1	613.00	0	0.00	619.00	0.1	2,300	0.00%
2024/03/04	0	0.00	1	623.00	626.00	-1	2,289	-0.04%
2024/03/01	0	623.00	1	628.00	623.00	-1	2,291	-0.04%
2024/02/29	2	622.00	2	621.00	628.00	0	2,280	0.00%
2024/02/27	2	627.50	6.3	627.00	624.00	-4.3	2,262	-0.19%
2024/02/26	4	596.50	2	599.00	598.00	2	2,192	0.09%
2024/02/23	0	619.17	0.1	614.00	615.00	-0.1	2,142	0.00%
2024/02/22	5	597.40	10.2	593.14	609.00	-5.2	2,101	-0.25%
2024/02/21	1	572.99	1.1	555.94	573.00	-0.1	2,008	0.00%
2024/02/20	0	553.00	0	0.00	556.00	0	1,971	0.00%
2024/02/19	1	552.00	5.1	554.20	556.00	-4.1	1,981	-0.21%
2024/02/16	0	538.00	0	0.00	537.00	0	1,989	0.00%
2024/02/15	1	542.00	1	550.00	544.00	0	1,990	0.00%
2024/02/05	1	531.00	1	534.03	537.00	0	1,967	0.00%
2024/02/02	0	0.00	0.1	537.00	539.00	-0.1	1,995	0.00%
2024/02/01	0	0.00	0	536.00	538.00	0	2,062	0.00%
2024/01/31	2	528.00	2	525.51	528.00	0	2,201	0.00%
2024/01/30	0	0.00	1.1	522.05	520.00	-1.1	2,203	-0.05%
2024/01/29	1	526.99	0	0.00	526.00	1	2,208	0.05%
2024/01/26	0.2	527.67	0	0.00	521.00	0.2	2,225	0.01%
2024/01/25	0.1	537.00	0	0.00	539.00	0.1	2,238	0.00%
2024/01/24	3	544.00	4	542.00	539.00	-1	2,249	-0.04%
2024/01/23	1	541.99	2	540.97	540.00	-1	2,265	-0.05%
2024/01/22	3	534.33	5.2	544.09	534.00	-2.2	2,248	-0.10%
2024/01/19	1	515.00	0	0.00	516.00	1	2,212	0.05%
2024/01/18	1	502.00	1	513.00	508.00	0	2,231	0.00%
2024/01/17	1	517.00	1.1	512.55	513.00	-0.1	2,237	0.00%
2024/01/16	0	521.00	2	522.00	520.00	-2	2,244	-0.09%
2024/01/15	1.1	500.26	19.2	512.45	516.00	-18.1	2,234	-0.81%
2024/01/12	0.1	486.96	0	485.00	482.00	0	2,197	0.00%
2024/01/11	1.2	493.67	0.1	484.44	489.00	1.1	2,235	0.05%
2024/01/10	1	493.00	1	492.04	494.00	0	2,236	0.00%
2024/01/09	1	501.00	2	492.50	495.00	-1	2,284	-0.04%
2024/01/08	1	502.00	0	504.00	497.00	1	2,304	0.04%
2024/01/04	0	498.50	0	500.00	498.50	0	2,365	0.00%
2024/01/03	2	496.00	1	494.50	498.50	1	2,373	0.04%
2024/01/02	2	516.00	0	0.00	514.00	2	2,338	0.09%
2023/12/29	1	530.00	1	525.00	520.00	0	2,348	0.00%
2023/12/28	1	524.00	1	522.00	523.00	0	2,351	0.00%
2023/12/27	0	0.00	1	524.99	524.00	-1	2,414	-0.04%
2023/12/26	0	517.00	0	519.00	516.00	0	2,412	0.00%
2023/12/25	0	516.00	0.1	513.00	510.00	0	2,454	0.00%
2023/12/22	5	526.01	3	529.66	515.00	2	2,488	0.08%
2023/12/21	2	511.50	4	517.75	519.00	-2	2,478	-0.08%
2023/12/19	1	510.00	0.1	515.00	514.00	0.9	2,477	0.04%
2023/12/18	0	0.00	0.2	527.83	520.00	-0.2	2,487	-0.01%
2023/12/15	2.1	531.90	0.6	526.83	525.00	1.5	2,498	0.06%
2023/12/14	1	544.88	1.4	543.71	543.00	-0.4	2,487	-0.01%
2023/12/13	3	538.33	5.2	539.05	540.00	-2.1	2,498	-0.09%
2023/12/12	1	524.02	5.6	530.53	523.00	-4.6	2,592	-0.18%
2023/12/11	1	519.99	1.5	519.67	519.00	-0.5	2,551	-0.02%
2023/12/08	2	508.01	2.1	511.41	512.00	-0.1	2,534	0.00%
2023/12/07	3	499.50	5	500.80	500.00	-2	2,535	-0.08%
2023/12/06	1.3	502.35	2.1	501.18	505.00	-0.8	2,550	-0.03%
2023/12/05	0	485.50	0.1	484.00	484.50	-0.1	2,572	0.00%
2023/12/04	3.1	498.33	3.1	493.68	490.50	0	2,618	0.00%
2023/12/01	2.1	489.98	3.1	492.52	494.00	-1	2,616	-0.04%
2023/11/30	1	489.99	1.2	492.63	483.50	-0.2	2,607	-0.01%
2023/11/29	0	0.00	1.1	480.09	477.50	-1.1	2,569	-0.04%
2023/11/28	0	0.00	5.1	477.12	479.50	-5.1	2,599	-0.19%
2023/11/27	2	463.70	0	0.00	459.00	2	2,718	0.07%
2023/11/24	1	470.50	1	466.50	469.00	0	2,796	0.00%
2023/11/23	0.2	466.94	0	0.00	465.00	0.2	2,788	0.01%
2023/11/22	2.3	468.18	0	471.00	470.00	2.3	2,783	0.08%
2023/11/21	0.2	478.83	0.1	473.00	473.50	0.1	2,771	0.00%
2023/11/16	0	0.00	0.1	473.50	472.00	-0.1	2,761	0.00%
2023/11/15	1.1	481.97	0	0.00	479.50	1.1	2,733	0.04%
2023/11/14	0	486.50	0	487.50	485.50	0	2,705	0.00%
2023/11/13	0.1	490.60	2	491.00	493.00	-2	2,730	-0.07%
2023/11/10	5.1	487.26	4	482.50	485.00	1.1	2,718	0.04%
2023/11/09	1.2	481.43	2.2	484.18	485.50	-1	2,696	-0.04%
2023/11/08	8	466.63	3.4	470.87	470.00	4.6	2,634	0.18%
2023/11/07	0.2	492.86	0.6	495.50	497.00	-0.4	2,512	-0.02%
2023/11/06	0	486.25	1	482.14	488.00	-1	2,497	-0.04%
2023/11/03	0	483.00	0	485.00	482.50	0	2,493	0.00%
2023/11/02	1.1	476.38	1.2	482.17	480.50	0	2,499	0.00%
2023/11/01	0	465.50	0	0.00	466.50	0	2,505	0.00%
2023/10/31	2	476.25	4.3	473.07	465.50	-2.3	2,494	-0.09%
2023/10/30	0	460.19	0	0.00	458.00	0	2,466	0.00%
2023/10/27	0	0.00	2	457.50	458.00	-2	2,464	-0.08%
2023/10/26	1	455.04	0.3	457.14	455.00	0.7	2,457	0.03%
2023/10/25	0	468.25	0.1	469.50	468.00	-0.1	2,478	0.00%
2023/10/24	0	0.00	1.2	473.58	475.00	-1.2	2,523	-0.05%
2023/10/23	2	477.50	0	0.00	472.50	2	2,513	0.08%
2023/10/20	1	483.01	2	488.25	485.00	-1	2,524	-0.04%
2023/10/19	1	487.00	5	481.22	490.00	-4	2,517	-0.16%
2023/10/18	2.3	475.34	4.1	472.44	470.00	-1.8	2,505	-0.07%
2023/10/17	1	488.81	1.1	486.18	486.50	-0.1	2,495	0.00%
2023/10/16	0	0.00	1	477.50	480.50	-1	2,498	-0.04%
2023/10/13	0	475.56	4.2	480.93	478.50	-4.2	2,496	-0.17%
2023/10/12	6.2	462.36	1	469.50	470.00	5.2	2,456	0.21%
2023/10/11	2	471.47	3.1	467.99	467.00	-1.1	2,456	-0.04%
2023/10/06	0	464.00	0.9	464.00	463.00	-0.9	2,440	-0.04%
2023/10/05	0.1	467.00	0.8	465.00	466.00	-0.6	2,429	-0.03%
2023/10/04	4.1	469.00	3	469.67	467.00	1.1	2,420	0.04%
2023/10/03	3.3	471.17	4.1	477.61	471.00	-0.8	2,420	-0.03%
2023/10/02	0.1	464.47	0	465.50	466.50	0.1	2,406	0.00%
2023/09/28	2.9	460.32	6.1	459.48	456.00	-3.2	2,397	-0.13%
2023/09/27	4.1	460.04	1.1	463.02	466.50	3	2,358	0.13%
2023/09/26	0.1	457.00	0	0.00	454.50	0.1	2,338	0.00%
2023/09/25	2	458.25	4	459.13	456.50	-2	2,335	-0.09%
2023/09/22	4	457.87	4.1	452.65	457.50	0	2,345	0.00%
2023/09/21	7.1	454.22	1	459.50	454.50	6.1	2,363	0.26%
2023/09/20	0	0.00	2	468.24	460.00	-2	2,356	-0.09%
2023/09/19	2	467.00	3	466.00	467.00	-1	2,350	-0.04%
2023/09/18	3	466.83	4.1	469.98	468.50	-1.1	2,336	-0.04%
2023/09/15	9	470.44	8.4	471.92	473.50	0.6	2,311	0.03%
2023/09/14	1.1	446.72	0.1	444.50	446.00	1	2,169	0.05%
2023/09/12	2	438.02	2.1	440.72	441.00	-0.1	2,149	0.00%
2023/09/11	2.1	444.17	4.2	446.73	441.50	-2.2	2,138	-0.10%
2023/09/08	3	448.33	3.2	446.93	446.50	-0.2	2,117	-0.01%
2023/09/07	1	437.99	3.8	435.80	438.50	-2.8	2,134	-0.13%
2023/09/06	2.2	428.66	1	427.00	426.00	1.2	2,089	0.06%
2023/09/05	0	425.00	0	0.00	427.50	0	2,079	0.00%
2023/09/04	0.1	425.68	2.3	423.68	427.50	-2.2	2,076	-0.11%
2023/09/01	2	424.24	5.5	424.88	422.00	-3.4	2,091	-0.16%
2023/08/31	4.2	417.84	8.3	420.94	423.50	-4.2	2,048	-0.20%
2023/08/30	2.1	401.27	7.4	402.19	408.00	-5.3	1,904	-0.28%
2023/08/29	1	384.03	0	0.00	387.50	1	1,835	0.06%
2023/08/28	2.1	380.10	0	0.00	381.00	2.1	1,842	0.11%
2023/08/25	0	386.50	0.1	387.77	385.50	-0.1	1,910	0.00%
2023/08/24	0	390.50	2.3	388.70	391.00	-2.3	1,932	-0.12%
2023/08/23	1	382.00	0	0.00	383.00	1	1,973	0.05%
2023/08/22	0	373.50	0	0.00	373.00	0	1,976	0.00%
2023/08/18	0.1	376.44	0	0.00	376.50	0.1	1,978	0.00%
2023/08/17	0.1	378.66	1	380.50	382.00	-0.9	1,965	-0.05%
2023/08/16	0	366.50	1	361.50	363.00	-1	1,926	-0.05%
2023/08/15	0	363.13	0	0.00	362.00	0	1,925	0.00%
2023/08/14	0.2	356.94	0	0.00	358.00	0.2	1,945	0.01%
2023/08/11	2.1	364.55	0	0.00	363.00	2.1	1,972	0.11%
2023/08/10	0.5	373.72	0.1	371.50	371.00	0.4	1,967	0.02%
2023/08/09	0.1	382.50	0.1	381.00	379.00	0	1,980	0.00%
2023/08/08	1	381.50	0	0.00	383.00	1	1,970	0.05%
2023/08/07	8.3	387.58	2	387.00	386.50	6.3	1,946	0.32%
2023/08/04	2	396.50	2	400.53	401.00	0	1,910	0.00%
2023/08/02	1.3	400.95	0	0.00	396.50	1.3	1,908	0.07%
2023/08/01	1.1	413.09	1	411.50	409.50	0.1	1,930	0.01%
2023/07/31	2	414.49	2	413.00	409.00	0	1,928	0.00%
2023/07/28	3	420.50	8.2	419.42	421.50	-5.2	1,918	-0.27%
2023/07/27	4	405.38	3.3	412.03	412.50	0.7	1,870	0.04%
2023/07/26	0.3	386.67	0	0.00	384.50	0.3	1,809	0.02%
2023/07/25	1.1	397.95	1	396.00	388.50	0.1	1,810	0.01%
2023/07/24	1.1	391.77	0.1	398.50	396.50	1	1,799	0.06%
2023/07/21	3.2	395.40	2.3	396.77	398.50	0.9	1,797	0.05%
2023/07/20	1	411.94	0	0.00	410.50	1	1,772	0.06%
2023/07/19	5.1	417.71	4.2	412.79	407.00	0.9	1,758	0.05%
2023/07/18	2	400.50	3.1	403.21	410.00	-1.1	1,721	-0.06%
2023/07/17	3.2	401.59	3.8	397.24	398.50	-0.6	1,702	-0.04%
2023/07/14	2	405.75	1	406.00	407.00	1	1,697	0.06%
2023/07/12	0	0.00	0.1	392.52	394.50	-0.1	1,684	0.00%
2023/07/11	0	393.00	0.1	392.50	392.50	-0.1	1,687	0.00%
2023/07/10	1.1	389.94	0	0.00	386.00	1.1	1,711	0.07%
2023/07/07	1.8	387.60	4.5	401.28	389.00	-2.6	1,766	-0.15%
2023/07/06	1	410.00	0	0.00	409.00	1	1,752	0.06%
2023/07/05	2	409.25	1	403.50	404.00	1	1,787	0.06%
2023/07/04	0.1	411.93	0	0.00	408.50	0.1	1,840	0.01%
2023/07/03	0	415.00	0	0.00	417.50	0	1,872	0.00%
2023/06/30	0.1	418.00	1	411.00	411.50	-0.9	1,969	-0.05%
2023/06/29	3.1	428.89	4.1	427.26	423.50	-1	2,026	-0.05%
2023/06/28	0	423.00	1.3	422.24	424.00	-1.3	1,996	-0.07%
2023/06/27	2	416.00	3.1	421.32	415.00	-1.1	1,988	-0.06%
2023/06/26	1.1	410.91	0	0.00	410.00	1.1	1,992	0.06%
2023/06/21	0	412.50	0	0.00	412.00	0	2,046	0.00%
2023/06/20	3.1	417.16	0.2	419.00	416.00	2.9	2,040	0.14%
2023/06/19	1	426.90	0.1	426.00	422.00	0.9	2,044	0.04%
2023/06/15	3.1	428.86	0.1	432.00	427.50	3	2,030	0.15%
2023/06/14	0.2	422.00	1.2	422.04	420.00	-1	2,020	-0.05%
2023/06/13	2	432.50	2.1	427.91	428.00	-0.1	2,051	0.00%
2023/06/12	2	430.00	2	428.25	430.00	0	1,991	0.00%
2023/06/09	1	423.00	0	0.00	421.00	1	1,987	0.05%
2023/06/08	1.1	429.82	1	426.00	424.00	0.1	1,996	0.01%
2023/06/07	2.2	420.50	3.2	422.97	423.00	-1	1,989	-0.05%
2023/06/06	1.2	406.15	1.1	409.63	406.50	0	1,949	0.00%
2023/06/05	2	412.49	1	411.00	410.00	1	1,956	0.05%
2023/06/02	2.1	414.58	1	417.50	410.50	1.1	1,953	0.06%
2023/06/01	2	420.00	1.1	421.86	419.00	0.9	1,941	0.05%
2023/05/31	6	430.81	10.7	429.58	427.50	-4.6	1,927	-0.24%
2023/05/30	0.1	413.63	0.3	418.81	416.00	-0.1	1,878	-0.01%
2023/05/29	4	413.13	6.2	416.58	415.50	-2.2	1,865	-0.12%
2023/05/26	0	0.00	0.2	398.25	398.00	-0.2	1,829	-0.01%
2023/05/25	0.2	390.13	0	0.00	391.50	0.2	1,823	0.01%
2023/05/24	1	395.00	2	394.97	395.00	-1	1,836	-0.06%
2023/05/23	2	389.50	1	394.50	392.00	1	1,840	0.05%
2023/05/22	2	388.51	2	391.00	388.00	0	1,839	0.00%
2023/05/19	3	388.67	5	390.10	388.50	-2	1,845	-0.11%
2023/05/18	2	390.25	3.1	394.18	389.00	-1.1	1,838	-0.06%
2023/05/17	1	390.00	0.3	380.91	389.50	0.7	1,813	0.04%
2023/05/16	5.1	374.17	1.1	378.36	373.50	4	1,798	0.22%
2023/05/15	0.2	366.20	0	0.00	362.00	0.2	1,780	0.01%
2023/05/11	1.1	377.28	0	0.00	377.00	1.1	1,796	0.06%
2023/05/10	0.2	385.51	0	0.00	381.00	0.2	1,814	0.01%
2023/05/09	0	393.55	0	0.00	390.50	0	1,824	0.00%
2023/05/08	1	386.00	2.5	392.38	395.00	-1.5	1,824	-0.08%
2023/05/05	0	384.00	0.2	383.01	382.50	-0.2	1,792	-0.01%
2023/05/04	0.3	384.00	0	0.00	382.00	0.3	1,794	0.01%
2023/05/03	0.1	388.01	10	386.00	388.00	-9.9	1,795	-0.55%
2023/05/02	0.1	394.00	0	389.50	393.00	0.1	1,817	0.00%
2023/04/28	1	395.50	2	396.00	389.00	-1	1,824	-0.05%
2023/04/27	1.2	391.40	1	389.50	389.50	0.2	1,810	0.01%
2023/04/26	0	378.14	0	0.00	376.50	0	1,788	0.00%
2023/04/25	0.1	381.76	0	0.00	375.00	0.1	1,788	0.00%
2023/04/24	2	387.00	0	0.00	385.00	2	1,782	0.11%
2023/04/21	2	387.99	0.1	396.00	386.50	1.9	1,810	0.11%
2023/04/20	9	396.83	0	0.00	394.00	9	1,809	0.50%
2023/04/19	0.1	397.06	0	398.00	393.50	0.1	1,826	0.01%
2023/04/18	1.2	400.62	0	0.00	400.00	1.2	1,887	0.06%
2023/04/17	0	408.00	0	411.50	410.00	0	1,897	0.00%
2023/04/14	0	0.00	0.1	409.50	411.00	-0.1	1,890	-0.01%
2023/04/13	2.1	412.14	0	0.00	409.50	2.1	1,894	0.11%
2023/04/12	6	420.41	11.2	421.59	424.00	-5.2	1,860	-0.28%
2023/04/11	1.1	409.35	6.2	410.90	409.00	-5.1	1,791	-0.29%
2023/04/10	4.1	402.27	1	406.00	400.50	3.1	1,753	0.18%
2023/04/07	2	405.25	12	407.08	408.00	-10	1,723	-0.58%
2023/04/06	6	395.26	11.2	398.17	398.00	-5.2	1,659	-0.31%
2023/03/31	20.3	394.34	15.1	393.89	392.00	5.2	1,613	0.32%
2023/03/30	7.1	378.39	13	381.36	381.50	-6	1,510	-0.40%
2023/03/29	1	364.97	1	366.93	362.50	0	1,435	0.00%
2023/03/28	2.3	366.47	0	0.00	368.50	2.3	1,441	0.16%
2023/03/27	0	373.75	3	376.00	370.00	-3	1,446	-0.21%
2023/03/24	8	376.31	7.7	371.61	378.00	0.3	1,434	0.02%
2023/03/23	0	363.00	2.5	365.40	365.00	-2.5	1,383	-0.18%
2023/03/22	0	0.00	2	358.50	360.50	-2	1,383	-0.14%
2023/03/21	0	353.93	0.1	357.00	352.00	-0.1	1,397	0.00%
2023/03/20	2	357.00	2	355.75	356.50	0	1,422	0.00%
2023/03/17	3.1	358.13	1	360.00	358.00	2.1	1,435	0.15%
2023/03/16	2	346.23	3.1	345.81	356.50	-1	1,429	-0.07%
2023/03/15	2	346.25	2.1	345.96	343.00	-0.1	1,408	-0.01%
2023/03/14	2.2	341.57	1	344.50	338.00	1.2	1,459	0.08%
2023/03/13	12.1	348.49	1	344.00	350.00	11.1	1,436	0.77%
2023/03/10	1.3	349.52	9	348.50	351.00	-7.7	1,424	-0.54%
2023/03/09	0	0.00	2	364.25	362.50	-2	1,424	-0.14%
2023/03/08	0	361.50	2	360.75	361.50	-2	1,427	-0.14%
2023/03/07	1.1	368.00	1.1	367.09	367.00	0	1,416	0.00%
2023/03/06	16.2	368.22	11.2	368.00	368.00	5.1	1,415	0.36%
2023/03/03	1.1	363.52	7	363.43	362.50	-5.9	1,411	-0.42%
2023/03/02	10.1	367.68	9	367.11	365.50	1.1	1,422	0.08%
2023/03/01	0.1	352.85	3.1	354.56	354.50	-3	1,402	-0.21%
2023/02/24	6.1	355.91	2	360.25	351.00	4.1	1,403	0.29%
2023/02/23	2.1	360.07	1.2	359.89	361.50	1	1,406	0.07%
2023/02/22	2.3	357.37	0.8	355.50	355.50	1.5	1,479	0.10%
2023/02/21	1.1	371.91	0	372.00	370.00	1.1	1,502	0.07%
2023/02/20	2.2	369.36	2	368.50	367.00	0.2	1,551	0.01%
2023/02/17	1	367.99	1	366.98	368.00	0	1,572	0.00%
2023/02/16	0	361.75	0.7	365.85	364.50	-0.6	1,581	-0.04%
2023/02/15	1	367.00	3	361.67	361.50	-2	1,628	-0.12%
2023/02/14	3	361.33	1	359.08	365.00	2	1,636	0.12%
2023/02/13	2	349.50	1.1	351.35	351.50	0.9	1,652	0.06%
2023/02/10	2.3	352.01	1	352.99	352.00	1.3	1,684	0.07%
2023/02/09	1	365.95	0	0.00	360.50	1	1,688	0.06%
2023/02/08	1	372.45	0	0.00	370.50	1	1,697	0.06%
2023/02/07	0.1	356.96	1	356.00	359.00	-0.9	1,692	-0.05%
2023/02/06	1.1	363.59	3	364.50	364.00	-1.9	1,686	-0.11%
2023/02/02	0	371.50	0	0.00	369.00	0	1,682	0.00%
2023/02/01	0	368.00	1.2	369.92	368.00	-1.2	1,691	-0.07%
2023/01/31	2	369.00	2.1	371.70	371.00	-0.1	1,698	-0.01%
2023/01/30	2	365.47	2	367.46	365.00	0	1,680	0.00%
2023/01/17	1	358.00	1.1	356.38	356.50	-0.1	1,687	-0.01%
2023/01/16	0	0.00	0	356.00	354.50	0	1,694	0.00%
2023/01/13	1.1	349.44	1	352.50	348.50	0.1	1,699	0.01%
2023/01/12	0.2	355.60	0.3	359.28	355.00	-0.1	1,700	-0.01%
2023/01/11	1	366.00	1.1	364.26	362.50	-0.1	1,712	-0.01%
2023/01/10	10	350.55	2.2	353.45	354.00	7.8	1,700	0.46%
2023/01/09	1	348.40	0.2	346.83	349.00	0.9	1,706	0.05%
2023/01/06	6.4	350.52	8.1	347.94	351.00	-1.7	1,732	-0.10%
2023/01/05	0.1	332.50	6.1	335.82	335.50	-6	1,724	-0.35%
2023/01/04	0.2	324.00	1.1	323.05	327.00	-0.9	1,797	-0.05%
2023/01/03	1	325.00	0	0.00	325.00	1	1,823	0.05%
2022/12/30	1	318.00	3	318.67	315.00	-2	1,822	-0.11%
2022/12/29	2	312.50	3	314.33	316.50	-1	1,820	-0.05%
2022/12/28	0	0.00	6	310.50	310.50	-6	1,851	-0.32%
2022/12/27	3	315.33	0	0.00	315.50	3	1,863	0.16%
2022/12/26	1	305.00	0	0.00	305.50	1	1,885	0.05%
2022/12/23	0	0.00	0.2	304.00	305.00	-0.2	1,906	-0.01%
2022/12/22	0	308.17	0	0.00	307.50	0	1,912	0.00%
2022/12/19	0	0.00	2.1	313.67	313.50	-2.1	1,914	-0.11%
2022/12/16	4	308.25	0	0.00	306.50	4	1,903	0.21%
2022/12/14	0	311.00	0	0.00	310.50	0	1,929	0.00%
2022/12/13	2	312.26	2	313.25	311.00	0	1,921	0.00%
2022/12/12	0	313.00	1	321.00	319.00	-1	1,898	-0.05%
2022/12/09	0	310.00	0.1	314.00	313.00	-0.1	1,874	0.00%
2022/12/08	0	304.25	0	0.00	307.50	0	1,866	0.00%
2022/12/07	2.2	305.05	3	306.67	303.00	-0.8	1,862	-0.04%
2022/12/06	3.5	316.17	2	307.76	307.00	1.5	1,833	0.08%
2022/12/05	0	335.00	2.3	335.26	335.00	-2.2	1,766	-0.13%
2022/12/01	1	334.50	1.1	336.32	337.00	-0.1	1,767	-0.01%
2022/11/30	1.1	327.03	1	332.00	326.50	0.1	1,752	0.01%
2022/11/29	0.7	324.60	0	326.00	326.50	0.7	1,763	0.04%
2022/11/28	0.2	325.50	0	0.00	329.50	0.2	1,768	0.01%
2022/11/25	0	333.00	21	335.62	330.50	-21	1,778	-1.18%
2022/11/24	1.1	331.45	1	333.00	337.00	0.1	1,777	0.01%
2022/11/23	0.1	330.50	10	328.50	328.50	-9.9	1,769	-0.56%
2022/11/22	0.1	325.00	2	328.00	333.50	-1.9	1,770	-0.11%
2022/11/21	4.2	337.50	5.1	333.31	329.50	-0.9	1,773	-0.05%
2022/11/18	3.1	348.39	4	342.25	339.00	-0.9	1,749	-0.05%
2022/11/17	22	337.82	2.2	334.92	336.50	19.8	1,672	1.18%
2022/11/16	15	330.14	14.2	339.03	338.50	0.8	1,640	0.05%
2022/11/15	2.2	326.02	1.4	329.60	325.50	0.8	1,590	0.05%
2022/11/14	0	322.75	0	321.50	321.00	0	1,571	0.00%
2022/11/11	1.1	319.30	2.6	324.49	325.50	-1.6	1,558	-0.10%
2022/11/10	2.1	309.95	3	312.00	312.50	-0.9	1,525	-0.06%
2022/11/09	3.4	312.47	4.2	311.77	316.50	-0.8	1,532	-0.05%
2022/11/08	4	302.51	5.1	306.28	305.00	-1	1,512	-0.07%
2022/11/07	6	285.50	8	290.26	296.00	-2	1,487	-0.14%
2022/11/04	6.1	285.50	1	287.50	285.50	5.1	1,479	0.34%
2022/11/03	1	294.00	0	0.00	294.00	1	1,454	0.07%
2022/11/02	1.2	303.86	0	0.00	301.50	1.2	1,438	0.08%
2022/11/01	1	296.50	2	297.75	297.00	-1	1,431	-0.07%
2022/10/31	1	293.07	1	294.00	295.50	0	1,435	0.00%
2022/10/28	0.1	294.11	0	0.00	292.00	0.1	1,438	0.00%
2022/10/27	1	297.00	2	293.02	299.00	-1	1,437	-0.07%
2022/10/26	1	284.00	1	286.50	285.50	0	1,439	0.00%
2022/10/25	0	287.25	0	0.00	285.00	0	1,483	0.00%
2022/10/24	1	298.00	2	300.25	295.00	-1	1,470	-0.07%
2022/10/21	1.1	299.30	1	296.00	290.00	0.1	1,472	0.00%
2022/10/20	1	294.02	1	297.00	293.50	0	1,471	0.00%
2022/10/19	1.3	301.98	1.1	308.39	297.00	0.3	1,475	0.02%
2022/10/18	0	0.00	1	302.00	307.50	-1	1,461	-0.07%
2022/10/17	2	298.74	2	294.00	304.50	0	1,454	0.00%
2022/10/14	7	304.14	7	308.07	306.50	0	1,448	0.00%
2022/10/13	3.1	297.24	3	302.83	298.00	0.1	1,443	0.01%
2022/10/12	7	307.87	6.2	304.39	311.00	0.9	1,406	0.06%
2022/10/11	2	281.75	5	286.90	289.50	-3	1,354	-0.22%
2022/10/06	1	291.44	1	290.00	288.50	0	1,351	0.00%
2022/10/05	0	288.00	1.1	288.52	288.00	-1.1	1,371	-0.08%
2022/10/04	3.1	283.65	1	281.50	282.50	2.1	1,349	0.15%
2022/10/03	2	284.63	5	279.50	280.00	-3	1,346	-0.22%
2022/09/30	0	0.00	7	257.64	265.50	-7	1,352	-0.52%
2022/09/29	1	253.00	11	255.14	253.50	-10	1,361	-0.73%
2022/09/28	13	251.73	1.1	258.28	251.00	11.9	1,373	0.87%
2022/09/26	1.1	259.81	0	260.00	256.00	1.1	1,409	0.08%
2022/09/23	0.1	270.50	0	0.00	268.00	0.1	1,433	0.00%
2022/09/22	3.1	266.87	3	268.83	270.00	0.1	1,465	0.00%
2022/09/21	5.4	278.21	0	0.00	275.50	5.4	1,461	0.37%
2022/09/19	0.2	295.00	0	295.50	290.00	0.1	1,491	0.01%
2022/09/16	0	300.00	0	0.00	298.50	0	1,521	0.00%
2022/09/15	0	0.00	1	301.00	300.50	-1	1,545	-0.06%
2022/09/14	3	296.50	3	297.50	298.00	0	1,585	0.00%
2022/09/13	0	302.00	0	0.00	301.50	0	1,596	0.00%
2022/09/07	0.1	291.73	1	290.00	293.50	-0.9	1,699	-0.06%
2022/09/06	0	0.00	1	295.00	297.50	-1	1,729	-0.06%
2022/09/05	1.2	297.32	1.2	296.42	293.00	0	1,758	0.00%
2022/09/02	0	0.00	0.1	303.50	302.00	-0.1	1,762	-0.01%
2022/09/01	1.2	306.65	1	303.50	303.50	0.2	1,765	0.01%
2022/08/30	2	307.25	0	0.00	308.00	2	1,757	0.11%
2022/08/29	0	305.50	0	0.00	307.50	0	1,764	0.00%
2022/08/26	3	319.50	0.3	318.97	317.00	2.7	1,759	0.16%
2022/08/23	1.3	305.88	1	302.00	304.50	0.3	1,794	0.02%
2022/08/22	0	0.00	0.2	312.00	310.00	-0.2	1,811	-0.01%
2022/08/19	1	312.01	1	314.00	314.00	0	1,828	0.00%
2022/08/18	0	310.50	0	0.00	309.50	0	1,877	0.00%
2022/08/17	2.1	310.00	0	0.00	310.50	2.1	1,901	0.11%
2022/08/16	2	308.03	1	310.00	307.50	1	1,898	0.05%
2022/08/15	1.3	311.93	0	313.50	312.00	1.3	1,878	0.07%
2022/08/12	1	308.50	0	0.00	309.00	1	1,864	0.06%
2022/08/11	0	302.50	2	301.50	302.50	-2	1,867	-0.11%
2022/08/10	1	289.00	1	293.50	292.00	0	1,872	0.00%
2022/08/09	2.1	291.96	1	293.50	294.00	1.1	1,895	0.06%
2022/08/08	0.2	292.51	1	291.00	292.00	-0.8	1,913	-0.04%
2022/08/05	1	293.50	1	294.50	294.00	0	1,922	0.00%
2022/08/04	0	286.00	2	287.50	287.00	-2	1,941	-0.10%
2022/08/03	1	287.00	2	284.50	283.00	-1	1,953	-0.05%
2022/08/02	0.1	283.00	1	283.00	284.00	-0.9	1,961	-0.05%
2022/08/01	5	284.30	2	285.00	286.00	3	1,978	0.15%
2022/07/28	0.1	292.50	0	0.00	290.00	0.1	1,965	0.01%
2022/07/27	0.2	287.50	0	0.00	293.50	0.2	1,961	0.01%
2022/07/26	0	290.00	1	289.51	290.00	-1	1,965	-0.05%
2022/07/25	2	298.25	1	301.00	298.50	1	1,954	0.05%
2022/07/22	7.3	305.07	2	305.27	304.50	5.2	1,959	0.27%
2022/07/21	1.2	301.33	4	303.00	307.00	-2.8	2,009	-0.14%
2022/07/20	2.1	300.55	3.1	302.20	299.00	-1	2,016	-0.05%
2022/07/19	6	300.33	3	302.00	300.50	3	2,026	0.15%
2022/07/18	2	296.04	0	293.50	301.00	2	2,029	0.10%
2022/07/15	1	279.22	3.1	285.97	286.50	-2.1	1,996	-0.10%
2022/07/14	0.1	278.03	1	278.50	279.50	-0.9	1,999	-0.04%
2022/07/13	1.2	271.84	1	272.50	274.00	0.2	1,987	0.01%
2022/07/12	2	265.75	3	263.67	267.00	-1	1,977	-0.05%
2022/07/08	0	271.50	5.2	269.85	272.50	-5.2	2,014	-0.26%
2022/07/07	4	255.88	4	260.50	263.00	0	1,991	0.00%
2022/07/06	0.2	253.77	1	252.52	251.00	-0.8	1,996	-0.04%
2022/07/05	2.1	255.50	0	0.00	257.50	2.1	2,042	0.10%
2022/07/04	2	261.94	2	258.99	258.00	0	2,055	0.00%
2022/07/01	2.1	263.68	2.1	267.24	256.00	0	2,070	0.00%
2022/06/30	2.1	270.59	1.3	273.60	271.00	0.9	2,044	0.04%
2022/06/29	0	280.43	1	277.00	281.50	-1	2,027	-0.05%
2022/06/28	0.1	282.45	1.1	282.23	279.50	-1	2,074	-0.05%
2022/06/27	2	301.50	1.5	303.35	301.00	0.6	2,115	0.03%
2022/06/24	2.1	299.52	1.1	295.71	294.00	1	2,109	0.05%
2022/06/23	3	302.82	1.1	301.64	297.00	1.9	2,097	0.09%
2022/06/22	4.1	304.54	0.5	302.00	299.50	3.6	2,079	0.17%
2022/06/21	1	319.50	1	321.00	321.00	0	2,045	0.00%
2022/06/20	3.1	323.60	2	317.00	316.00	1.1	2,050	0.06%
2022/06/17	5.6	332.42	1	331.00	328.00	4.6	2,031	0.23%
2022/06/16	10.1	354.22	9	352.00	345.50	1.1	1,994	0.06%
2022/06/15	3.3	360.90	3	356.00	351.50	0.3	1,967	0.01%
2022/06/14	3.3	361.98	0	0.00	363.50	3.3	1,977	0.16%
2022/06/13	2.2	369.64	3	370.67	369.50	-0.8	1,971	-0.04%
2022/06/10	2	382.00	2	381.25	381.50	0	2,008	0.00%
2022/06/09	2	387.75	1	388.50	387.50	1	2,013	0.05%
2022/06/08	3.5	389.00	2	390.00	389.50	1.5	2,040	0.07%
2022/06/07	3	385.17	2	386.50	383.50	1	2,063	0.05%
2022/06/06	1.5	390.33	1	391.00	390.50	0.5	2,072	0.02%
2022/06/02	0.4	397.95	0.1	396.50	395.00	0.3	2,136	0.01%
2022/06/01	1	400.62	2	404.00	400.00	-1	2,199	-0.04%
2022/05/31	4.7	395.35	0	0.00	395.50	4.7	2,215	0.21%
2022/05/30	2	391.75	3	387.38	393.00	-1	2,257	-0.05%
2022/05/27	3.2	375.33	4.1	376.88	377.00	-0.9	2,247	-0.04%
2022/05/26	6.1	372.49	4.1	378.07	368.00	2.1	2,256	0.09%
2022/05/25	11	375.86	5	378.00	376.00	6	2,256	0.27%
2022/05/24	3	385.49	4.2	387.69	379.00	-1.2	2,332	-0.05%
2022/05/23	0	390.00	1	390.00	388.00	-1	2,361	-0.04%
2022/05/20	7	395.00	10	392.45	391.00	-3	2,449	-0.12%
2022/05/19	0.1	384.00	0	0.00	393.50	0.1	2,522	0.00%
2022/05/18	1	395.00	1	391.00	391.00	0	2,612	0.00%
2022/05/17	2	388.50	3	385.50	387.50	-1	2,701	-0.04%
2022/05/16	3.1	384.01	2	378.02	375.50	1.1	2,822	0.04%
2022/05/13	8	372.81	8	374.94	378.50	0	2,857	0.00%
2022/05/12	0.1	374.65	0	0.00	370.00	0.1	2,919	0.00%
2022/05/11	2.6	377.93	1	380.44	375.50	1.6	3,044	0.05%
2022/05/10	2.1	380.65	2	375.50	383.00	0.1	3,197	0.00%
2022/05/09	4	381.75	2.1	380.82	378.50	2	3,233	0.06%
2022/05/06	4.1	395.78	8	396.19	398.50	-3.9	3,218	-0.12%
2022/05/05	5.1	406.48	2	403.00	406.00	3.1	3,227	0.09%
2022/05/04	2	390.25	1	389.50	389.50	1	3,209	0.03%
2022/05/03	4	383.18	2	385.25	389.00	2	3,229	0.06%
2022/04/29	8	394.00	3	389.00	387.50	5	3,242	0.15%
2022/04/28	3.1	384.23	2.1	383.24	384.00	1	3,250	0.03%
2022/04/27	3.4	376.81	2	376.50	385.50	1.4	3,252	0.04%
2022/04/26	3.1	390.12	2	385.25	393.00	1.1	3,209	0.04%
2022/04/25	5.4	389.42	4	386.88	385.50	1.4	3,214	0.04%
2022/04/22	2.6	402.12	0	0.00	402.50	2.6	3,190	0.08%
2022/04/21	2	416.76	2	417.00	410.00	0	3,207	0.00%
2022/04/20	0.3	415.42	0	0.00	414.50	0.3	3,212	0.01%
2022/04/19	4	418.25	3.1	415.94	415.00	0.9	3,214	0.03%
2022/04/18	4.3	416.58	4.2	415.45	414.50	0.1	3,251	0.00%
2022/04/15	0.6	420.99	1	421.00	418.00	-0.4	3,300	-0.01%
2022/04/14	7.5	423.58	1.1	424.64	424.00	6.4	3,346	0.19%
2022/04/13	2.1	431.12	2	431.00	430.50	0.1	3,375	0.00%
2022/04/12	10	429.15	30	424.48	426.50	-20	3,440	-0.58%
2022/04/11	1.5	434.11	2.1	437.18	420.50	-0.5	3,511	-0.02%
2022/04/08	2.2	451.78	0	0.00	444.50	2.2	3,541	0.06%
2022/04/07	4.2	465.27	1	467.45	455.50	3.2	3,592	0.09%
2022/04/06	1.2	472.49	1	472.00	473.00	0.2	3,620	0.00%
2022/04/01	1	470.99	1	462.00	478.00	0	3,653	0.00%
2022/03/31	4.2	480.96	1	480.00	475.50	3.2	3,726	0.09%
2022/03/30	3	490.33	6.1	493.03	495.00	-3.1	3,698	-0.08%
2022/03/29	0	0.00	1	480.50	480.00	-1	3,699	-0.03%
2022/03/28	2.2	464.31	1	466.50	467.50	1.2	3,860	0.03%
2022/03/25	0	478.50	1.2	482.46	477.50	-1.1	3,892	-0.03%
2022/03/24	2.1	478.79	1	479.00	479.00	1.1	3,921	0.03%
2022/03/23	0	486.00	4	487.75	485.50	-4	3,944	-0.10%
2022/03/22	3.2	474.98	1.1	482.50	474.50	2.1	3,957	0.05%
2022/03/21	0.1	486.05	0	0.00	480.50	0.1	4,065	0.00%
2022/03/18	1	484.98	1.1	483.07	485.50	-0.1	4,110	0.00%
2022/03/17	2	485.48	3.1	484.50	486.00	-1.1	4,236	-0.03%
2022/03/16	1.2	470.26	1	468.00	455.50	0.2	4,239	0.00%
2022/03/15	2.7	467.17	2	474.97	464.00	0.6	4,305	0.01%
2022/03/14	2	486.50	1	484.50	487.00	1	4,369	0.02%
2022/03/11	5.1	488.44	4.1	484.57	484.00	1.1	4,399	0.02%
2022/03/10	2	498.47	1	498.95	497.00	1	4,454	0.02%
2022/03/09	1	480.01	1	483.00	478.00	0	4,662	0.00%
2022/03/08	10.4	482.42	6.1	486.44	472.00	4.3	4,874	0.09%
2022/03/07	3.4	486.00	6.3	488.37	487.50	-2.9	4,858	-0.06%
2022/03/04	3.2	516.97	4	518.75	513.00	-0.9	5,067	-0.02%
2022/03/03	7	523.57	5	525.00	528.00	2	5,067	0.04%
2022/03/02	3.1	515.39	4	512.75	520.00	-0.9	5,067	-0.02%
2022/03/01	4	514.50	3.3	514.51	517.00	0.7	5,083	0.01%
2022/02/25	2.2	505.13	4.1	509.74	510.00	-1.9	5,095	-0.04%
2022/02/24	10.8	507.72	7	500.36	494.50	3.8	5,073	0.07%
2022/02/23	13.1	518.30	10	521.60	528.00	3.1	5,045	0.06%
2022/02/22	9.1	512.66	16.1	511.33	513.00	-7	5,045	-0.14%
2022/02/21	11.2	530.58	9.1	531.65	526.00	2.1	5,000	0.04%
2022/02/18	16	528.25	28	533.10	537.00	-12	4,946	-0.24%
2022/02/17	5	517.60	11.5	519.35	519.00	-6.5	4,865	-0.13%
2022/02/16	26.1	512.01	33.4	516.33	516.00	-7.4	4,770	-0.15%
2022/02/15	2	493.25	3.2	496.59	496.00	-1.2	4,657	-0.03%
2022/02/14	0.1	484.45	0.1	482.50	489.00	0	4,622	0.00%
2022/02/11	3.1	495.58	7.3	489.93	490.00	-4.2	4,611	-0.09%
2022/02/10	24.3	493.37	27	495.41	496.00	-2.7	4,517	-0.06%
2022/02/09	2	468.25	3.2	470.55	478.00	-1.2	4,408	-0.03%
2022/02/08	1	454.00	1	457.50	456.50	0	4,392	0.00%
2022/02/07	1	449.82	2.7	446.32	447.50	-1.6	4,380	-0.04%
2022/01/26	3.7	454.55	1	451.09	448.50	2.7	4,381	0.06%
2022/01/25	2.2	452.36	2.6	453.28	451.00	-0.4	4,382	-0.01%
2022/01/24	5.6	445.16	7	448.14	452.00	-1.4	4,380	-0.03%
2022/01/21	0.2	455.09	1	457.50	452.00	-0.8	4,357	-0.02%
2022/01/20	1	460.00	1	461.50	461.50	0	4,343	0.00%
2022/01/19	1.1	458.06	0	0.00	456.50	1.1	4,330	0.02%
2022/01/18	6.1	463.69	8.1	461.35	461.50	-2	4,309	-0.05%
2022/01/17	5	457.72	4.3	459.95	463.00	0.7	4,286	0.02%
2022/01/14	3.6	440.48	2.5	442.71	450.00	1.1	4,268	0.03%
2022/01/13	0	458.15	0	0.00	452.00	0	4,265	0.00%
2022/01/12	2.2	451.02	1	451.50	452.50	1.2	4,259	0.03%
2022/01/11	4.7	451.52	0	0.00	447.00	4.7	4,253	0.11%
2022/01/10	3.1	459.06	1	445.00	459.00	2.1	4,231	0.05%
2022/01/07	2.6	457.11	16	457.94	455.50	-13.4	4,194	-0.32%
2022/01/06	1.3	469.87	0	468.50	467.00	1.3	4,144	0.03%
2022/01/05	8.2	481.53	6	478.01	476.00	2.2	4,112	0.05%
2022/01/04	6.4	489.25	7	486.93	488.50	-0.6	4,057	-0.01%
2022/01/03	6.2	502.57	6.1	499.96	493.00	0.2	3,973	0.00%
2021/12/30	10.1	519.98	5.1	517.35	512.00	4.9	3,884	0.13%
2021/12/29	2	499.50	8.5	506.09	514.00	-6.5	3,814	-0.17%
2021/12/28	2	499.75	2.3	500.78	499.00	-0.3	3,775	-0.01%
2021/12/27	12	497.50	9.4	500.79	499.50	2.6	3,759	0.07%
2021/12/24	15.2	494.31	4.1	488.09	487.50	11.1	3,695	0.30%
2021/12/23	6.2	493.97	4	490.12	489.50	2.2	3,688	0.06%
2021/12/22	5	492.30	24.6	487.52	487.00	-19.6	3,655	-0.54%
2021/12/21	14.1	462.47	14.2	468.20	464.50	-0.1	3,484	0.00%
2021/12/20	2	464.51	7.1	468.35	466.00	-5.1	3,441	-0.15%
2021/12/17	10.2	468.63	16	466.07	464.00	-5.9	3,413	-0.17%
2021/12/16	24.2	471.90	3	474.67	471.00	21.2	3,389	0.62%
2021/12/15	18	465.78	10	467.25	471.00	8	3,371	0.24%
2021/12/14	19	478.53	4	482.50	477.50	15	3,275	0.46%
2021/12/13	3	486.83	10.3	489.11	488.50	-7.3	3,247	-0.22%
2021/12/10	11	477.96	7	478.86	475.50	4	3,139	0.13%
2021/12/09	18.1	478.84	8.1	479.03	480.00	10	3,090	0.32%
2021/12/08	10	484.20	8	486.56	475.00	2	3,000	0.07%
2021/12/07	6.1	475.34	4	478.50	476.50	2.1	2,887	0.07%
2021/12/06	5.4	481.19	5.3	477.25	474.50	0.1	2,849	0.00%
2021/12/03	26.3	469.63	21.3	470.61	478.00	5	2,781	0.18%
2021/12/02	9	444.90	32.4	450.65	458.50	-23.4	2,560	-0.91%
2021/12/01	0	408.00	0.1	409.50	417.00	-0.1	2,337	0.00%
2021/11/30	5.3	414.51	1.2	409.69	412.00	4.1	2,301	0.18%
2021/11/29	0	419.00	1	421.00	417.50	-1	2,033	-0.05%
2021/11/26	4.6	426.60	8	427.56	425.00	-3.4	2,008	-0.17%
2021/11/25	4	418.88	2.1	418.34	426.50	1.9	1,970	0.10%
2021/11/24	9.4	415.77	4.2	414.65	414.00	5.2	1,952	0.27%
2021/11/23	0.1	428.00	2	424.76	425.50	-1.9	1,945	-0.10%
2021/11/22	1.1	424.29	2.1	428.51	427.50	-1	1,933	-0.05%
2021/11/19	2	409.75	8	412.50	414.50	-6	1,870	-0.32%
2021/11/18	6.2	408.50	12	410.63	409.00	-5.8	1,848	-0.31%
2021/11/17	6.1	398.94	7.1	400.64	399.50	-1	1,812	-0.06%
2021/11/16	1.2	394.76	0	0.00	393.00	1.2	1,812	0.07%
2021/11/15	12.5	400.56	3	400.00	400.50	9.5	1,818	0.52%
2021/11/12	2.1	393.52	2	392.50	392.50	0.1	1,843	0.01%
2021/11/11	0.3	395.60	3	395.00	396.00	-2.8	1,831	-0.15%
2021/11/10	5.1	388.73	5	392.72	395.50	0.1	1,871	0.00%
2021/11/09	2	380.03	5	381.90	386.00	-3	1,849	-0.16%
2021/11/08	7.1	379.64	3	377.33	378.00	4.1	1,816	0.22%
2021/11/05	7	379.14	2	383.00	377.50	5	1,787	0.28%
2021/11/04	1.1	392.72	0	0.00	386.00	1.1	1,791	0.06%
2021/11/03	1.1	387.41	1	388.00	391.50	0.1	1,886	0.01%
2021/11/02	0.1	384.40	0	0.00	382.00	0.1	1,927	0.01%
2021/11/01	2.1	384.17	1	385.99	386.50	1.1	2,050	0.05%
2021/10/29	0.5	390.00	0	0.00	390.50	0.5	2,050	0.02%
2021/10/28	2	388.25	1	391.00	388.00	1	2,092	0.05%
2021/10/27	0	383.50	0	0.00	385.00	0	2,154	0.00%
2021/10/26	1	385.00	3.2	384.82	383.50	-2.2	2,159	-0.10%
2021/10/25	2.2	381.48	0	0.00	381.50	2.2	2,158	0.10%
2021/10/22	3	377.33	2	375.77	382.00	1	2,180	0.05%
2021/10/21	6.2	384.34	6	382.75	379.50	0.2	2,220	0.01%
2021/10/20	1	363.06	1	367.50	369.00	0	2,186	0.00%
2021/10/19	9	365.44	9	358.83	364.50	0	2,181	0.00%
2021/10/18	1	351.00	1	352.00	354.50	0	2,183	0.00%
2021/10/15	4	359.00	6	359.67	359.50	-2	2,177	-0.09%
2021/10/14	9	351.39	9	353.17	352.50	0	2,171	0.00%
2021/10/13	5.2	359.02	11	361.14	350.50	-5.8	2,154	-0.27%
2021/10/12	5.1	365.43	1	363.00	366.00	4.1	2,126	0.19%
2021/10/08	2.2	379.99	1	376.50	376.50	1.2	2,113	0.06%
2021/10/07	9	374.50	8	374.63	376.00	1	2,105	0.05%
2021/10/06	4.2	375.19	3	372.83	370.00	1.2	2,129	0.06%
2021/10/05	6.3	370.32	6	372.75	380.00	0.3	2,153	0.01%
2021/10/04	1	380.50	1	379.50	378.00	0	2,179	0.00%
2021/10/01	14	376.86	14	376.71	378.50	0	2,169	0.00%
2021/09/30	4	374.52	4	380.00	377.00	0	2,170	0.00%
2021/09/29	12.3	372.55	12.3	374.94	370.50	0	2,176	0.00%
2021/09/28	5	388.20	5	392.29	385.50	0	2,207	0.00%
2021/09/27	1	395.00	1	397.00	392.00	0	2,215	0.00%
2021/09/24	5.1	396.62	3	400.00	394.00	2.1	2,229	0.09%
2021/09/23	4.1	396.41	4.7	398.42	395.50	-0.6	2,232	-0.03%
2021/09/22	5.2	393.03	7	394.07	393.00	-1.8	2,241	-0.08%
2021/09/17	1	401.50	1	403.50	401.00	0	2,247	0.00%
2021/09/16	8	398.63	8	401.94	404.50	0	2,247	0.00%
2021/09/15	7.3	403.64	5	406.90	400.00	2.3	2,228	0.11%
2021/09/14	1	418.00	0	0.00	412.50	1	2,218	0.05%
2021/09/13	2	416.81	0	0.00	416.00	2	2,264	0.09%
2021/09/10	0	0.00	3	422.17	422.50	-3	2,300	-0.13%
2021/09/09	2	414.00	1.1	414.00	415.50	0.9	2,319	0.04%
2021/09/08	1	413.02	0	0.00	411.50	1	2,335	0.04%
2021/09/07	1	418.50	0	0.00	421.00	1	2,346	0.04%
2021/09/06	3.4	418.16	1	416.50	415.00	2.4	2,363	0.10%
2021/09/03	3	423.83	2	429.25	424.50	1	2,375	0.04%
2021/09/02	3	425.67	2.1	432.61	424.00	1	2,386	0.04%
2021/09/01	0	0.00	3	432.00	436.50	-3	2,392	-0.13%
2021/08/31	3.1	422.65	5	424.40	427.00	-2	2,398	-0.08%
2021/08/30	2	419.55	3	420.67	421.50	-1	2,415	-0.04%
2021/08/27	3.2	413.32	1	418.50	417.50	2.2	2,421	0.09%
2021/08/26	4	424.88	1	419.50	419.00	3	2,427	0.12%
2021/08/25	3	430.98	3	428.17	432.00	0	2,471	0.00%
2021/08/24	2	422.51	2	426.00	422.50	0	2,510	0.00%
2021/08/23	1	421.60	1	425.50	423.00	0	2,552	0.00%
2021/08/20	2	417.01	0	419.00	415.50	2	2,608	0.08%
2021/08/19	2.2	427.45	0	0.00	418.50	2.2	2,637	0.08%
2021/08/18	7	435.99	2	436.68	443.00	5	2,639	0.19%
2021/08/17	1.2	420.40	2.3	415.83	417.00	-1.1	2,662	-0.04%
2021/08/16	5.1	418.47	1.2	419.58	419.50	3.9	2,666	0.15%
2021/08/13	2.4	441.86	3	444.33	434.00	-0.6	2,654	-0.02%
2021/08/12	1	455.00	2	457.00	455.50	-1	2,663	-0.04%
2021/08/11	4.3	461.32	3	461.33	460.00	1.3	2,705	0.05%
2021/08/10	6.2	472.69	4	474.52	470.00	2.1	2,720	0.08%
2021/08/09	8.7	499.96	5.2	504.01	496.50	3.5	2,764	0.13%
2021/08/06	5.7	530.13	1	531.00	525.00	4.7	2,712	0.17%
2021/08/05	6.4	529.06	14.1	525.94	535.00	-7.6	2,729	-0.28%
2021/08/04	5.1	500.39	2.5	500.80	503.00	2.6	2,734	0.10%
2021/08/03	3.1	501.28	1	501.00	500.00	2.1	2,809	0.08%
2021/08/02	2	487.50	5	492.30	497.00	-3	2,804	-0.11%
2021/07/30	4	475.63	0	0.00	476.00	4	2,773	0.14%
2021/07/28	0.3	471.12	0	475.00	472.00	0.2	2,885	0.01%
2021/07/27	1	483.54	4	489.63	482.00	-3	2,954	-0.10%
2021/07/26	0	0.00	0.2	480.00	476.00	-0.2	2,984	-0.01%
2021/07/23	0.1	475.00	0	0.00	474.00	0.1	3,060	0.00%
2021/07/22	6.1	474.00	7	472.21	473.50	-1	3,131	-0.03%
2021/07/21	8.1	477.65	7	475.29	471.00	1.1	3,234	0.03%
2021/07/20	1	476.00	4	476.88	475.50	-3	3,385	-0.09%
2021/07/19	0	0.00	1	486.00	487.00	-1	3,548	-0.03%
2021/07/16	1	480.00	0	0.00	485.00	1	3,652	0.03%
2021/07/14	0.1	478.50	3.1	477.64	476.00	-3	3,811	-0.08%
2021/07/13	3.1	479.63	1	482.00	476.50	2.1	3,829	0.05%
2021/07/12	0.1	477.50	3.1	475.45	475.00	-3	3,846	-0.08%
2021/07/09	3.8	486.08	1.1	489.75	482.00	2.7	3,848	0.07%
2021/07/08	2	496.75	2	498.25	497.00	0	3,872	0.00%
2021/07/07	3.1	500.05	21	499.29	501.00	-17.9	3,880	-0.46%
2021/07/06	6.5	497.81	4	498.50	497.00	2.5	3,884	0.06%
2021/07/05	15.2	504.41	13.3	505.04	505.00	1.8	3,906	0.05%
2021/07/02	3	480.67	5.1	482.29	482.50	-2	3,863	-0.05%
2021/07/01	5	478.99	6	477.75	473.50	-1	3,864	-0.03%
2021/06/30	3	476.17	1	479.39	480.00	2	3,859	0.05%
2021/06/29	4	474.63	2	475.00	471.00	2	3,865	0.05%
2021/06/28	9.1	474.86	1.6	477.05	478.00	7.4	3,874	0.19%
2021/06/25	2	471.00	1	470.68	470.00	1	3,892	0.03%
2021/06/24	2	475.00	1	476.47	474.50	1	3,967	0.02%
2021/06/23	8.1	475.96	9	472.39	474.50	-0.9	4,006	-0.02%
2021/06/22	12.3	469.40	6	465.50	464.50	6.3	4,043	0.16%
2021/06/21	5.1	475.57	3	480.17	475.00	2.1	4,006	0.05%
2021/06/18	2	489.00	2	494.50	493.50	0	3,987	0.00%
2021/06/17	1	488.00	0	0.00	493.50	1	3,982	0.03%
2021/06/16	3	495.51	2	497.75	490.50	1	3,982	0.03%
2021/06/15	8	497.37	8.2	499.14	499.00	-0.2	3,996	-0.01%
2021/06/11	5	489.40	6	489.00	486.50	-1	4,009	-0.02%
2021/06/10	3	487.83	2.2	486.91	488.00	0.8	4,017	0.02%
2021/06/09	0	0.00	1	478.50	476.50	-1	4,030	-0.02%
2021/06/08	3	476.33	1.2	479.49	476.00	1.8	4,160	0.04%
2021/06/07	7	459.95	6	463.01	468.00	1	4,185	0.02%
2021/06/04	0	0.00	1	465.00	472.00	-1	4,174	-0.02%
2021/06/03	3.4	468.29	1	471.50	468.50	2.4	4,212	0.06%
2021/06/02	8.9	474.32	3	473.83	469.50	5.9	4,197	0.14%
2021/06/01	11.2	490.50	9.2	494.97	486.00	2	4,174	0.05%
2021/05/28	10	465.75	15	468.87	466.50	-5	4,192	-0.12%
2021/05/27	2	466.00	0	0.00	459.00	2	4,211	0.05%
2021/05/26	9	474.44	6	471.25	468.50	3	4,281	0.07%
2021/05/25	7	474.59	8.3	472.28	475.00	-1.2	4,490	-0.03%
2021/05/24	5	445.72	2	445.25	453.00	3	4,479	0.07%
2021/05/21	10.3	441.35	7	442.50	444.00	3.3	4,501	0.07%
2021/05/20	4.2	441.50	3.1	443.26	436.00	1.1	4,504	0.02%
2021/05/19	4	453.50	4	458.00	459.50	0	4,534	0.00%
2021/05/18	6.1	452.09	7	434.39	455.50	-1	4,527	-0.02%
2021/05/17	5.2	427.41	5.1	415.45	414.50	0.1	4,543	0.00%
2021/05/14	5.1	465.13	1	463.50	450.00	4.1	4,472	0.09%
2021/05/13	1	450.50	4.2	449.95	447.00	-3.2	4,437	-0.07%
2021/05/12	10.3	452.73	2.1	465.31	450.50	8.2	4,400	0.19%
2021/05/11	14.3	502.37	24.1	492.94	492.50	-9.8	4,269	-0.23%
2021/05/10	8	546.13	0.2	550.00	547.00	7.8	4,201	0.19%
2021/05/07	7	535.17	7	537.57	547.00	0	4,195	0.00%
2021/05/06	7.1	540.20	15	539.80	530.00	-7.9	4,187	-0.19%
2021/05/05	2.8	552.50	5	548.81	533.00	-2.2	4,160	-0.05%
2021/05/04	25.1	564.57	33.2	556.57	568.00	-8.1	4,147	-0.19%
2021/05/03	22.1	605.54	3	590.74	586.00	19	4,111	0.46%
2021/04/29	4	599.49	5	599.16	604.00	-1	4,176	-0.02%
2021/04/28	12	596.16	1.1	585.85	584.00	10.9	4,209	0.26%
2021/04/27	5	585.43	11.2	587.27	595.00	-6.1	4,170	-0.15%
2021/04/26	18.2	575.71	12	578.89	576.00	6.2	4,084	0.15%
2021/04/23	25	546.88	22.2	545.90	561.00	2.8	3,970	0.07%
2021/04/22	12	524.34	5	525.03	510.00	7	3,871	0.18%
2021/04/21	12.3	520.41	34.1	516.71	533.00	-21.8	3,834	-0.57%
2021/04/20	4	496.50	6	495.99	497.50	-2	3,758	-0.05%
2021/04/19	0.1	492.64	0	491.50	491.50	0.1	3,960	0.00%
2021/04/16	3	491.83	3.1	491.85	494.50	-0.1	4,125	0.00%
2021/04/15	0	484.00	4.1	479.66	489.00	-4.1	4,123	-0.10%
2021/04/14	4	470.22	2.1	478.74	473.50	1.9	4,097	0.05%
2021/04/13	0	489.50	4	488.88	487.00	-4	4,073	-0.10%
2021/04/12	3.1	486.78	4	491.38	486.00	-0.9	4,072	-0.02%
2021/04/09	15.1	487.02	8	484.13	484.00	7.1	4,066	0.17%
2021/04/08	6	495.25	3	496.17	492.00	3	4,015	0.07%
2021/04/07	7	497.28	10	496.80	497.00	-3	4,000	-0.08%
2021/04/06	4.1	490.26	1	490.50	491.00	3.1	4,002	0.08%
2021/04/01	5.1	488.52	2	489.25	487.50	3.1	3,999	0.08%
2021/03/31	3	488.68	2.1	488.40	488.50	1	3,992	0.02%
2021/03/30	8	491.63	5.2	493.72	493.50	2.8	3,969	0.07%
2021/03/29	6.4	497.04	9.2	496.93	495.50	-2.8	3,934	-0.07%
2021/03/26	11	478.45	11	484.71	484.50	0	3,856	0.00%
2021/03/25	6.1	477.32	5.4	475.31	475.50	0.7	3,819	0.02%
2021/03/24	1	464.00	0	0.00	465.50	1	3,778	0.03%
2021/03/23	5	469.50	6	466.67	465.00	-1	3,834	-0.03%
2021/03/22	5	463.10	2	463.50	463.50	3	3,833	0.08%
2021/03/19	2	464.50	2.1	468.23	466.50	-0.1	3,868	0.00%
2021/03/18	2	473.75	1	474.00	469.50	1	3,855	0.03%
2021/03/17	1.2	470.96	1	474.50	472.00	0.2	3,842	0.01%
2021/03/16	1	467.00	0	470.00	468.50	1	3,845	0.03%
2021/03/15	3	471.67	2	476.00	469.50	1	3,857	0.03%
2021/03/12	6.1	481.65	8.2	486.01	475.50	-2.1	3,839	-0.05%
2021/03/11	2.1	453.98	9	458.79	468.00	-6.9	3,736	-0.18%
2021/03/10	6.1	444.09	12	446.91	443.00	-5.9	3,743	-0.16%
2021/03/09	10	440.95	6	443.83	439.00	4	3,795	0.11%
2021/03/08	5.1	455.58	3	451.89	454.00	2.1	3,861	0.05%
2021/03/05	3	448.33	2	449.75	448.00	1	3,864	0.03%
2021/03/04	6.1	457.65	1	456.50	460.00	5.1	3,846	0.13%
2021/03/03	3	439.83	5.2	445.29	454.00	-2.2	3,784	-0.06%
2021/03/02	7.2	457.88	11.2	453.94	441.50	-4	3,736	-0.11%
2021/02/26	6.3	464.14	5.2	465.20	459.50	1.1	3,670	0.03%
2021/02/25	14.2	465.92	21.2	471.33	464.50	-7	3,565	-0.20%
2021/02/24	5	439.20	3	446.17	433.00	2	3,333	0.06%
2021/02/23	1	442.50	2	430.59	442.50	-1	3,293	-0.03%
2021/02/22	2.2	436.96	2.1	436.90	437.50	0.1	3,252	0.00%
2021/02/19	5	428.70	9	426.00	424.00	-4	3,225	-0.12%
2021/02/18	3.1	414.74	4	413.76	415.50	-0.9	3,173	-0.03%
2021/02/17	1	399.00	28.2	400.28	408.50	-27.2	3,148	-0.86%
2021/02/05	15.4	388.75	2	389.50	387.00	13.4	3,151	0.43%
2021/02/04	4	388.50	0.5	390.00	387.50	3.5	3,140	0.11%
2021/02/03	12.5	393.56	4.1	395.81	393.00	8.4	3,140	0.27%
2021/02/02	2	387.25	0	0.00	385.50	2	3,126	0.06%
2021/02/01	2	382.00	1	381.35	384.00	1	3,185	0.03%
2021/01/29	2.3	383.58	1.2	385.86	379.00	1.1	3,180	0.03%
2021/01/28	4.2	388.12	0	0.00	389.00	4.2	3,159	0.13%
2021/01/27	3	392.83	0.1	394.00	398.50	3	3,150	0.09%
2021/01/26	8.1	393.82	3	397.00	393.50	5.1	3,142	0.16%
2021/01/25	6.3	406.69	5	404.11	403.00	1.3	3,125	0.04%
2021/01/22	15.5	415.65	22.1	415.59	414.00	-6.5	3,090	-0.21%
2021/01/21	5	394.10	12.1	391.53	399.50	-7.1	2,978	-0.24%
2021/01/20	4	381.03	2	382.31	378.50	2	2,867	0.07%
2021/01/19	4	386.27	2	388.50	386.00	2	2,843	0.07%
2021/01/18	12.2	380.13	4	381.75	381.50	8.2	2,839	0.29%
2021/01/15	12	396.21	12	394.13	387.00	0	2,811	0.00%
2021/01/14	7.1	394.52	7	397.57	398.00	0.1	2,751	0.00%
2021/01/13	7.1	386.30	5	386.80	389.00	2.1	2,707	0.08%
2021/01/12	15.3	388.05	25.1	391.64	381.50	-9.9	2,682	-0.37%
2021/01/11	5.1	372.70	9.3	373.71	377.00	-4.2	2,520	-0.16%
2021/01/08	4	339.25	4	340.13	343.00	0	2,418	0.00%
2021/01/06	4.1	335.34	3	339.41	328.00	1.1	2,384	0.04%
2021/01/05	2	338.25	1	337.50	337.00	1	2,344	0.04%
2021/01/04	0	339.50	2	338.75	338.00	-2	2,340	-0.08%
2020/12/30	1	333.00	0	0.00	331.00	1	2,368	0.04%
2020/12/29	2	336.75	1	330.00	330.00	1	2,365	0.04%
2020/12/28	1	332.00	0	0.00	335.00	1	2,359	0.04%
2020/12/25	3	333.15	1.1	331.55	331.50	1.9	2,355	0.08%
2020/12/24	0	0.00	0.1	330.50	330.00	-0.1	2,351	0.00%
2020/12/23	1	331.00	1.2	330.83	329.50	-0.2	2,352	-0.01%
2020/12/21	1	325.50	2	323.78	327.00	-1	2,369	-0.04%
2020/12/18	0	0.00	2	330.50	328.50	-2	2,368	-0.08%
2020/12/17	6	340.08	17	341.18	333.00	-11	2,357	-0.47%
2020/12/16	15	329.50	1	329.00	330.50	14	2,292	0.61%
2020/12/15	8	332.31	3	329.33	325.00	5	2,272	0.22%
2020/12/14	1	343.00	2	341.50	340.00	-1	2,221	-0.05%
2020/12/11	1	343.00	8	338.69	342.50	-7	2,217	-0.32%
2020/12/10	11	340.32	7	337.86	340.00	4	2,198	0.18%
2020/12/09	2	346.50	3	346.01	346.00	-1	2,168	-0.05%
2020/12/08	3	351.17	16	350.75	351.50	-13	2,130	-0.61%
2020/12/07	1	354.00	1	362.50	352.50	0	2,109	0.00%
2020/12/04	1	359.00	3	357.83	357.50	-2	2,062	-0.10%
2020/12/03	8.1	355.19	4	353.75	351.50	4.1	2,003	0.20%
2020/12/02	7.5	351.50	12	352.00	350.50	-4.5	1,936	-0.23%
2020/12/01	13	324.42	2	322.50	330.00	11	1,819	0.60%
2020/11/30	1	324.00	0	0.00	323.00	1	1,800	0.06%
2020/11/27	4	323.00	3	322.17	324.50	1	1,777	0.06%
2020/11/26	2.1	320.31	4	321.50	320.50	-1.9	1,765	-0.11%
2020/11/25	2.2	319.59	6	322.33	318.50	-3.8	1,779	-0.21%
2020/11/24	1	323.50	4.4	324.61	323.50	-3.4	1,764	-0.19%
2020/11/23	2	323.00	2	322.50	323.00	0	1,752	0.00%
2020/11/20	5	319.30	0	0.00	320.00	5	1,754	0.28%
2020/11/19	1.1	321.08	6	322.83	323.00	-4.9	1,755	-0.28%
2020/11/18	3	320.50	2	322.50	320.00	1	1,751	0.06%
2020/11/17	4	322.50	0	0.00	322.00	4	1,744	0.23%
2020/11/16	1	325.50	5	325.90	326.00	-4	1,769	-0.23%
2020/11/13	13	325.50	4.3	325.70	321.00	8.7	1,766	0.49%
2020/11/12	3	319.17	1	319.50	319.50	2	1,705	0.12%
2020/11/11	0.2	318.00	2	316.00	320.00	-1.8	1,702	-0.11%
2020/11/10	1	317.00	10	316.20	318.00	-9	1,716	-0.52%
2020/11/09	3.2	316.34	7	315.22	320.00	-3.8	1,707	-0.22%
2020/11/06	5.1	307.10	3	307.67	308.00	2.1	1,650	0.13%
2020/11/05	1	303.00	8	303.81	304.50	-7	1,643	-0.43%
2020/11/04	8.4	302.27	2	303.00	303.00	6.4	1,666	0.38%
2020/11/03	2.2	301.76	7	301.57	302.00	-4.9	1,660	-0.29%
2020/11/02	6	300.08	7	300.14	299.00	-1	1,662	-0.06%
2020/10/30	4.1	295.02	3	297.00	296.50	1.1	1,676	0.07%
2020/10/29	5	291.00	7	294.64	296.00	-2	1,693	-0.12%
2020/10/28	0.1	298.50	1	296.00	294.00	-0.9	1,670	-0.05%
2020/10/27	6	295.75	6.1	296.58	298.00	-0.1	1,681	0.00%
2020/10/26	6.1	300.52	2	302.50	297.00	4.1	1,685	0.24%
2020/10/23	1	299.00	13.1	299.12	298.50	-12.1	1,675	-0.72%
2020/10/22	2	297.00	14	295.75	296.00	-12	1,732	-0.69%
2020/10/21	24	294.73	11	293.59	293.50	13	1,775	0.73%
2020/10/20	13	296.46	6.2	294.92	295.00	6.8	1,805	0.38%
2020/10/19	4	293.00	1	292.00	294.00	3	1,791	0.17%
2020/10/16	2	286.75	5	283.00	287.50	-3	1,786	-0.17%
2020/10/15	1.1	275.05	2	274.50	274.00	-1	1,728	-0.05%
2020/10/14	1.1	268.20	0	0.00	269.00	1.1	1,722	0.06%
2020/10/13	2	267.50	0	0.00	268.50	2	1,740	0.11%
2020/10/12	0	0.00	6	273.33	270.50	-6	1,752	-0.34%
2020/10/08	11	273.73	0	0.00	275.50	11	1,779	0.62%
2020/10/07	1	263.50	2	266.00	264.00	-1	1,778	-0.06%
2020/10/05	2	262.00	0	0.00	262.00	2	1,873	0.11%
2020/09/28	1	266.00	1	266.00	266.00	0	2,036	0.00%
2020/09/25	0	0.00	4	268.50	265.50	-4	2,159	-0.19%
2020/09/24	0	0.00	3	268.83	268.00	-3	2,172	-0.14%
2020/09/23	1	273.00	2	275.25	275.00	-1	2,171	-0.05%
2020/09/21	1	280.00	2	280.00	281.00	-1	2,240	-0.04%
2020/09/18	0	0.00	2	281.25	282.00	-2	2,253	-0.09%
2020/09/17	2	281.25	2	281.75	279.50	0	2,268	0.00%
2020/09/14	0	0.00	3	280.17	282.00	-3	2,337	-0.13%
2020/09/11	1	273.00	10	272.50	273.00	-9	2,363	-0.38%
2020/09/10	1	276.50	0	0.00	275.50	1	2,386	0.04%
2020/09/07	1	281.00	0	0.00	277.50	1	2,454	0.04%
2020/09/04	1	273.50	2	275.50	277.00	-1	2,486	-0.04%
2020/09/03	1	278.50	3	281.00	279.00	-2	2,518	-0.08%
2020/09/02	0	0.00	2	277.75	278.00	-2	2,567	-0.08%
2020/09/01	2	276.25	0	0.00	275.50	2	2,639	0.08%
2020/08/31	3	277.33	1	279.00	277.00	2	2,706	0.07%
2020/08/28	1	275.00	4	276.00	276.00	-3	2,732	-0.11%
2020/08/27	1	279.50	0	0.00	276.00	1	2,774	0.04%
2020/08/26	4	279.38	1	280.00	279.00	3	2,800	0.11%
2020/08/25	6	274.17	3	276.17	274.50	3	2,814	0.11%
2020/08/20	4.1	267.28	17	268.50	266.50	-12.9	2,837	-0.45%
2020/08/19	5	279.10	3	280.83	278.50	2	2,810	0.07%
2020/08/18	3	288.00	0	0.00	286.00	3	2,802	0.11%
2020/08/17	1	286.00	0	0.00	288.00	1	2,844	0.04%
2020/08/14	7	287.50	2	288.00	285.50	5	2,870	0.17%
2020/08/13	5	286.40	0	0.00	287.00	5	2,863	0.17%
2020/08/11	3	286.83	4	287.50	285.00	-1	2,945	-0.03%
2020/08/10	6	289.75	0	0.00	287.50	6	2,996	0.20%
2020/08/07	1	293.00	4	293.25	293.00	-3	3,201	-0.09%
2020/08/06	8	298.00	4	297.75	296.50	4	3,215	0.12%
2020/08/05	5	298.40	4	298.88	298.00	1	3,219	0.03%
2020/08/04	6	287.58	4	289.00	289.00	2	3,215	0.06%
2020/08/03	4	294.38	3	295.00	294.00	1	3,212	0.03%
2020/07/31	3	294.67	0	0.00	294.50	3	3,225	0.09%
2020/07/30	3	298.83	2	297.25	297.50	1	3,218	0.03%
2020/07/29	11	293.14	12	292.25	294.50	-1	3,220	-0.03%
2020/07/28	21	294.24	44	295.77	290.50	-23	3,232	-0.71%
2020/07/27	13	315.31	0	0.00	313.00	13	3,203	0.41%
2020/07/24	3	318.17	1	317.50	317.00	2	3,175	0.06%
2020/07/23	4	319.88	1	323.00	322.50	3	3,143	0.10%
2020/07/22	22	323.11	17	322.32	322.50	5	3,144	0.16%
2020/07/21	1	315.00	4	317.00	316.00	-3	3,100	-0.10%
2020/07/20	3	312.83	1	310.00	312.50	2	3,108	0.06%
2020/07/17	5	313.00	1	312.50	311.00	4	3,129	0.13%
2020/07/16	2	312.75	4	313.50	312.00	-2	3,158	-0.06%
2020/07/15	2	313.50	9	311.44	310.00	-7	3,161	-0.22%
2020/07/14	5	311.50	6	310.58	309.00	-1	3,170	-0.03%
2020/07/13	5	314.70	3	314.00	314.00	2	3,166	0.06%
2020/07/10	13	319.50	11	321.18	313.50	2	3,186	0.06%
2020/07/09	10	316.30	3	318.50	318.00	7	3,128	0.22%
2020/07/08	6	318.67	1	318.00	317.00	5	3,138	0.16%
2020/07/07	6	316.42	8	319.75	314.00	-2	3,184	-0.06%
2020/07/06	20	313.23	11	315.05	322.00	9	3,152	0.29%
2020/07/03	7	298.36	4	298.88	298.00	3	3,107	0.10%
2020/07/02	6	299.25	0	0.00	299.00	6	3,167	0.19%
2020/07/01	5	298.70	4	299.00	298.50	1	3,189	0.03%
2020/06/30	5	294.30	6	294.50	294.00	-1	3,167	-0.03%
2020/06/29	17	290.41	2	289.00	289.50	15	3,170	0.47%
2020/06/24	1	293.00	14	293.00	292.00	-13	3,198	-0.41%
2020/06/23	3	292.00	15	289.87	290.50	-12	3,267	-0.37%
2020/06/22	11	293.50	2	293.00	293.00	9	3,338	0.27%
2020/06/19	0	0.00	4	292.88	291.00	-4	3,360	-0.12%
2020/06/18	6	290.75	2	292.25	292.50	4	3,357	0.12%
2020/06/17	4	284.63	1	285.00	284.00	3	3,352	0.09%
2020/06/16	3	286.50	1	287.00	288.50	2	3,416	0.06%
2020/06/15	2	283.00	0	0.00	282.50	2	3,505	0.06%
2020/06/11	3	288.67	7	288.93	284.00	-4	3,618	-0.11%
2020/06/10	5	292.70	1	293.00	292.00	4	3,622	0.11%
2020/06/09	5	297.50	5	296.00	293.50	0	3,671	0.00%
2020/06/08	48	298.43	9	298.28	298.00	39	3,723	1.05%
2020/06/05	9	292.17	8	292.13	292.00	1	3,683	0.03%
2020/06/04	3	285.33	5	285.70	286.00	-2	3,709	-0.05%
2020/06/03	3	283.00	2	284.50	282.50	1	3,705	0.03%
2020/06/02	3	284.00	4	283.13	283.00	-1	3,695	-0.03%
2020/06/01	4	281.50	3	282.00	282.50	1	3,745	0.03%
2020/05/29	3	275.00	1	275.50	275.00	2	3,761	0.05%
2020/05/28	6	280.67	3	280.83	277.00	3	3,795	0.08%
2020/05/27	0	0.00	1	280.00	280.00	-1	3,804	-0.03%
2020/05/25	6	273.58	5	274.00	277.00	1	3,836	0.03%
2020/05/22	7	277.14	9	279.17	276.00	-2	3,857	-0.05%
2020/05/21	3	277.33	5	277.50	278.00	-2	3,848	-0.05%
2020/05/20	7	272.29	4	273.25	273.00	3	3,835	0.08%
2020/05/19	1	270.50	38	272.03	275.00	-37	3,875	-0.95%
2020/05/18	15	269.13	15	270.17	267.00	0	3,898	0.00%
2020/05/15	45	277.54	10.4	278.50	275.00	34.7	3,852	0.90%
2020/05/14	29	288.28	51.2	289.98	278.50	-22.2	3,826	-0.58%
2020/05/13	2	283.25	8	283.13	287.00	-6	3,610	-0.17%
2020/05/12	2	285.00	8	283.25	285.50	-6	3,609	-0.17%
2020/05/11	2	284.50	4	285.50	284.00	-2	3,611	-0.06%
2020/05/08	12	287.33	2	286.00	289.00	10	3,576	0.28%
2020/05/07	1	284.50	2	284.00	283.50	-1	3,555	-0.03%
2020/05/06	3	279.00	1	279.50	281.50	2	3,571	0.06%
2020/05/05	1	278.00	0	0.00	278.50	1	3,580	0.03%
2020/05/04	3	278.33	17	279.62	280.50	-14	3,599	-0.39%
2020/04/30	21	286.33	18	285.75	286.50	3	3,598	0.08%
2020/04/29	16	278.44	1	278.00	279.00	15	3,592	0.42%
2020/04/28	1	272.50	70	272.32	274.50	-69	3,596	-1.92%
2020/04/27	3	270.17	2	271.00	274.00	1	3,636	0.03%
2020/04/24	0	264.00	1	264.00	263.50	-1	3,654	-0.03%
2020/04/23	2	265.50	0	0.00	265.50	2	3,685	0.05%
2020/04/22	2	263.25	0	0.00	266.00	2	3,708	0.05%
2020/04/21	19	274.00	26	270.52	267.50	-7	3,679	-0.19%
2020/04/20	2	270.75	1	271.00	269.50	1	3,660	0.03%
2020/04/17	1	270.50	1	276.50	270.50	0	3,648	0.00%
2020/04/16	71	270.25	1	271.00	270.50	70	3,606	1.94%
2020/04/15	2	277.00	71	274.80	274.00	-69	3,604	-1.91%
2020/04/14	72	272.49	3	274.67	275.00	69	3,656	1.89%
2020/04/13	58	271.57	29	269.71	269.00	29	3,670	0.79%
2020/04/10	11	281.82	33	283.67	277.50	-22	3,644	-0.60%
2020/04/09	9	286.61	21	282.95	283.00	-12	3,625	-0.33%
2020/04/08	20	279.33	6	279.44	284.50	14	3,638	0.38%
2020/04/07	23	269.76	87	268.98	272.50	-64	3,571	-1.79%
2020/04/06	70	254.94	3	253.67	259.00	67	3,515	1.91%
2020/04/01	1	246.50	0	0.00	250.00	1	3,503	0.03%
2020/03/31	3	248.33	0	0.00	248.00	3	3,553	0.08%
2020/03/30	1	242.67	4	243.75	248.50	-3	3,569	-0.08%
2020/03/27	4	263.88	20	262.10	253.00	-16	3,612	-0.44%
2020/03/26	7	251.21	4	258.50	263.00	3	3,605	0.08%
2020/03/25	2	250.00	72	244.97	251.50	-70	3,536	-1.98%
2020/03/23	1	207.00	5	205.90	208.50	-4	3,509	-0.11%
2020/03/20	27	212.06	9	210.39	216.00	18	3,515	0.51%
2020/03/19	78	207.39	16	208.53	196.50	62	3,456	1.79%
2020/03/18	7	231.29	6	230.17	218.00	1	3,406	0.03%
2020/03/17	6	240.42	4	238.88	231.50	2	3,406	0.06%
2020/03/16	8	256.31	6	254.25	251.00	2	3,358	0.06%
2020/03/13	11	259.55	8	257.69	268.00	3	3,351	0.09%
2020/03/12	10	288.70	3	282.33	281.00	7	3,296	0.21%
2020/03/11	6	316.08	1	323.00	311.50	5	3,228	0.15%
2020/03/10	4	316.25	2	318.50	321.00	2	3,233	0.06%
2020/03/06	2	342.50	2	345.00	341.50	0	3,123	0.00%
2020/03/05	4	346.38	5	345.70	340.50	-1	3,099	-0.03%
2020/03/04	3	335.50	3	332.17	336.50	0	3,029	0.00%
2020/03/03	2	340.50	2	340.00	338.00	0	2,988	0.00%
2020/03/02	1	331.00	3	327.67	325.50	-2	2,944	-0.07%
2020/02/27	1	340.50	3	335.00	333.50	-2	2,928	-0.07%
2020/02/26	1	344.00	1	343.00	339.50	0	2,885	0.00%
2020/02/25	8	341.31	8	343.06	345.50	0	2,867	0.00%
2020/02/24	1	341.00	17	339.15	343.50	-16	2,840	-0.56%
2020/02/20	7	341.21	6	341.83	339.50	1	2,807	0.04%
2020/02/19	1	337.50	2	339.75	338.00	-1	2,765	-0.04%
2020/02/18	0	0.00	1	330.00	330.00	-1	2,715	-0.04%
2020/02/17	4	329.75	1	326.50	330.00	3	2,717	0.11%
2020/02/14	0	0.00	2	325.00	325.00	-2	2,693	-0.07%
2020/02/13	6	323.50	1	326.50	320.00	5	2,732	0.18%
2020/02/12	13	325.65	3	325.17	324.00	10	2,774	0.36%
2020/02/11	2	323.00	0	0.00	323.00	2	2,773	0.07%
2020/02/10	0	0.00	1	326.00	320.50	-1	2,794	-0.04%
2020/02/07	5	326.30	4	328.13	324.50	1	2,805	0.04%
2020/02/06	2	331.00	0	0.00	330.50	2	2,811	0.07%
2020/02/05	2	326.25	4	329.63	327.00	-2	2,798	-0.07%
2020/02/04	3	324.00	4	324.50	324.00	-1	2,760	-0.04%
2020/02/03	1	304.00	2	303.50	322.00	-1	2,734	-0.04%
2020/01/31	1	317.50	2	321.25	319.50	-1	2,693	-0.04%
2020/01/30	8	328.69	3	320.83	319.50	5	2,666	0.19%
2020/01/20	6	358.67	4	355.63	354.00	2	2,602	0.08%
2020/01/17	2	354.00	3	351.67	350.00	-1	2,548	-0.04%
2020/01/16	4	345.88	2	350.75	355.00	2	2,500	0.08%
2020/01/09	1	337.00	0	0.00	339.50	1	2,404	0.04%
2020/01/08	3	342.83	3	343.17	335.00	0	2,376	0.00%
2020/01/07	3	330.33	1	334.00	332.00	2	2,277	0.09%
2020/01/03	4	340.75	3	345.83	341.00	1	2,200	0.05%
2020/01/02	11	357.36	6	358.25	358.00	5	2,148	0.23%
2019/12/31	0	0.00	1	341.50	340.50	-1	2,077	-0.05%
2019/12/27	0	0.00	5	343.70	345.00	-5	2,039	-0.25%
2019/12/26	10	342.95	9	344.11	346.00	1	2,016	0.05%
2019/12/25	3	338.33	3	337.33	336.00	0	1,951	0.00%
2019/12/24	9	328.11	10	329.85	331.00	-1	1,913	-0.05%
2019/12/23	1	321.50	2	319.50	320.00	-1	1,830	-0.05%
2019/12/20	4	310.75	0	0.00	307.00	4	1,753	0.23%
2019/12/19	1	308.00	0	0.00	308.00	1	1,733	0.06%
2019/12/18	3	314.83	0	0.00	313.00	3	1,703	0.18%
2019/12/17	2	317.25	3	315.00	319.50	-1	1,684	-0.06%
2019/12/16	2	310.25	2	306.00	310.00	0	1,643	0.00%
2019/12/13	4	313.13	1	309.00	308.00	3	1,616	0.19%
2019/12/12	3	316.83	4	317.13	313.00	-1	1,572	-0.06%
2019/12/11	2	308.75	4	308.88	310.00	-2	1,503	-0.13%
2019/12/10	4	306.38	1	305.00	306.50	3	1,453	0.21%
2019/12/09	2	301.50	2	300.25	300.50	0	1,425	0.00%
2019/12/06	1	301.00	2	302.25	301.00	-1	1,403	-0.07%
2019/12/05	3	292.67	2	295.00	298.00	1	1,378	0.07%
2019/12/04	1	288.00	2	287.50	289.50	-1	1,360	-0.07%
2019/12/03	1	287.00	1	286.50	287.00	0	1,388	0.00%
2019/12/02	2	281.75	3	282.17	281.50	-1	1,385	-0.07%
2019/11/29	1	286.50	0	0.00	284.50	1	1,386	0.07%
2019/11/27	0	0.00	5	291.80	292.00	-5	1,383	-0.36%
2019/11/22	1	288.50	3	287.50	286.00	-2	1,373	-0.15%
2019/11/21	3	289.00	1	288.50	289.00	2	1,364	0.15%
2019/11/19	0	0.00	12	294.71	295.50	-12	1,361	-0.88%
2019/11/18	3	290.50	7	292.57	291.00	-4	1,343	-0.30%
2019/11/15	3	288.00	0	0.00	288.50	3	1,340	0.22%
2019/11/14	7	285.50	8	286.38	285.00	-1	1,330	-0.08%
2019/11/13	4	292.13	2	292.00	290.50	2	1,309	0.15%
2019/11/12	14	299.39	14	294.18	295.50	0	1,313	0.00%
2019/11/11	5	296.30	5	299.90	297.00	0	1,296	0.00%
2019/11/08	0	0.00	4	292.25	294.50	-4	1,241	-0.32%
2019/11/07	2	286.25	0	0.00	287.00	2	1,228	0.16%
2019/11/06	5	295.50	4	294.63	294.50	1	1,229	0.08%
2019/11/05	4	286.25	5	289.60	298.00	-1	1,224	-0.08%
2019/10/31	1	282.50	0	0.00	277.50	1	1,297	0.08%
2019/10/29	1	280.00	1	281.50	280.00	0	1,488	0.00%
2019/10/24	1	287.00	18	286.00	286.00	-17	1,545	-1.10%
2019/10/23	1	285.50	0	0.00	285.00	1	1,591	0.06%
2019/10/22	0	0.00	1	284.00	288.00	-1	1,610	-0.06%
2019/10/15	1	277.00	0	0.00	277.00	1	1,681	0.06%
2019/10/09	1	276.00	0	0.00	273.00	1	1,745	0.06%
2019/10/08	7	280.71	1	282.50	278.00	6	1,763	0.34%
2019/10/07	5	274.40	0	0.00	275.00	5	1,821	0.27%
2019/10/04	2	275.00	0	0.00	274.50	2	1,863	0.11%
2019/10/03	2	272.50	0	0.00	274.00	2	1,925	0.10%
2019/10/02	6	276.08	0	0.00	275.50	6	1,942	0.31%
2019/09/27	2	279.75	0	0.00	276.50	2	1,957	0.10%
2019/09/25	1	285.00	0	0.00	286.00	1	1,941	0.05%
2019/09/24	3	288.67	0	0.00	288.00	3	1,960	0.15%
2019/09/23	0	0.00	1	289.50	289.00	-1	1,960	-0.05%
2019/09/19	2	292.00	0	0.00	291.00	2	2,000	0.10%
2019/09/17	1	290.00	0	0.00	289.00	1	2,016	0.05%
2019/09/16	1	295.00	0	0.00	295.50	1	2,014	0.05%
2019/09/11	3	297.67	0	0.00	297.50	3	2,013	0.15%
2019/09/10	1	298.50	1	298.00	298.00	0	1,999	0.00%
2019/09/09	2	303.00	0	0.00	299.50	2	1,988	0.10%
2019/09/06	1	307.50	1	306.00	307.00	0	1,975	0.00%
2019/09/05	1	303.00	1	304.50	306.00	0	1,956	0.00%
2019/09/03	3	292.83	2	295.00	291.00	1	1,935	0.05%
2019/09/02	2	288.00	0	0.00	288.50	2	1,923	0.10%
2019/08/30	0	0.00	5	291.80	288.50	-5	1,932	-0.26%
2019/08/29	1	280.00	1	282.00	282.50	0	1,924	0.00%
2019/08/27	0	0.00	1	286.50	283.50	-1	1,927	-0.05%
2019/08/26	4	285.63	1	285.00	285.00	3	1,926	0.16%
2019/08/23	2	290.00	2	290.25	292.00	0	1,921	0.00%
2019/08/22	2	289.00	0	0.00	289.00	2	1,914	0.10%
2019/08/14	5	295.30	5	293.70	290.00	0	1,909	0.00%
2019/08/12	1	304.50	1	307.00	310.50	0	1,850	0.00%
2019/08/08	0	0.00	1	308.50	310.50	-1	1,838	-0.05%
2019/08/07	0	0.00	1	301.00	303.00	-1	1,812	-0.06%
2019/08/06	2	285.50	1	289.50	294.50	1	1,822	0.05%
2019/08/05	3	299.50	6	293.17	295.00	-3	1,795	-0.17%
2019/08/02	6	301.17	1	301.50	300.00	5	1,776	0.28%
2019/08/01	3	310.00	2	312.00	313.00	1	1,726	0.06%
2019/07/31	2	300.75	1.3	304.00	307.00	0.8	1,685	0.04%
2019/07/30	0	0.00	1	320.00	328.00	-1	1,540	-0.06%
2019/07/26	6	329.50	6	330.33	328.00	0	1,505	0.00%
2019/07/25	3	338.83	2	339.00	338.00	1	1,475	0.07%
2019/07/24	1	332.00	1	333.50	333.00	0	1,442	0.00%
2019/07/23	1	334.00	3	333.50	331.00	-2	1,432	-0.14%
2019/07/22	2	320.00	3	322.50	320.00	-1	1,388	-0.07%
2019/07/19	2	319.75	0	0.00	320.50	2	1,391	0.14%
2019/07/16	0	0.00	1	325.00	322.00	-1	1,391	-0.07%
2019/07/15	2	331.75	10	332.25	335.00	-8	1,363	-0.59%
2019/07/12	3	332.67	3	330.67	327.50	0	1,344	0.00%
2019/07/11	6	333.17	12	338.08	335.00	-6	1,323	-0.45%
2019/07/10	3	317.67	3	319.00	320.00	0	1,274	0.00%
2019/07/09	5	315.39	6	315.42	315.00	-1	1,233	-0.08%
2019/07/08	2	303.00	2	306.50	306.00	0	1,177	0.00%
2019/07/05	3	300.17	4	301.88	302.00	-1	1,165	-0.09%
2019/07/03	1	290.50	1	291.50	289.00	0	1,147	0.00%
2019/07/02	1	295.00	0	0.00	297.50	1	1,158	0.09%
2019/07/01	1	293.00	1	295.50	296.00	0	1,180	0.00%
2019/06/28	1	283.50	1	283.50	283.00	0	1,178	0.00%
2019/06/25	1	289.00	0	0.00	290.00	1	1,253	0.08%
2019/06/24	1.1	294.52	0	0.00	295.50	1.1	1,283	0.08%
2019/06/14	0	0.00	1	281.00	276.00	-1	1,413	-0.07%
2019/06/12	0.1	281.00	0	0.00	282.00	0.1	1,412	0.01%
2019/06/06	1	272.50	0	0.00	267.50	1	1,395	0.07%
2019/05/31	0	0.00	1	281.00	286.00	-1	1,410	-0.07%
2019/05/28	1	271.50	1	271.50	272.50	0	1,451	0.00%
2019/05/22	0	0.00	1	280.50	284.00	-1	1,521	-0.07%
2019/05/21	6	278.17	7	278.93	281.50	-1	1,524	-0.06%
2019/05/20	1	263.50	1	265.50	264.00	0	1,497	0.00%
2019/05/16	0	0.00	1	277.50	275.00	-1	1,505	-0.07%
2019/05/15	1	277.00	0	0.00	273.50	1	1,505	0.07%
2019/05/14	1	275.50	0	0.00	273.00	1	1,496	0.07%
2019/05/08	1	290.00	0	0.00	292.00	1	1,432	0.07%
2019/05/07	2	296.50	1	297.00	295.00	1	1,427	0.07%
2019/04/29	1	280.00	11	281.32	285.00	-10	1,394	-0.72%
2019/04/26	10	292.70	1	290.50	290.00	9	1,371	0.66%
2019/04/25	0	0.00	10	298.00	298.00	-10	1,358	-0.74%
2019/04/24	1	294.00	1	292.50	294.00	0	1,344	0.00%
2019/04/23	6	294.67	3	292.17	295.00	3	1,340	0.22%
2019/04/22	8	303.94	1	304.50	303.00	7	1,311	0.53%
2019/04/19	1	306.00	10	309.00	307.00	-9	1,314	-0.68%
2019/04/18	10	311.70	10	314.50	311.50	0	1,313	0.00%
2019/04/17	2	311.00	2	310.50	310.50	0	1,299	0.00%
2019/04/16	2	311.00	2	311.00	310.00	0	1,292	0.00%
2019/04/12	0	0.00	1	308.00	306.50	-1	1,251	-0.08%
2019/04/11	8	307.50	8	308.50	307.00	0	1,242	0.00%
2019/04/10	3	313.50	0	0.00	313.00	3	1,229	0.24%
2019/04/09	10	313.95	5	315.00	315.00	5	1,219	0.41%
2019/04/08	0	0.00	3	312.33	314.00	-3	1,207	-0.25%
2019/04/03	2	317.00	1	319.50	315.00	1	1,190	0.08%
2019/04/02	1	317.50	2.1	316.93	317.00	-1.1	1,161	-0.09%
2019/04/01	2.1	311.11	3	311.50	317.00	-1	1,137	-0.08%
2019/03/29	2	303.75	2	302.00	302.00	0	1,072	0.00%
2019/03/28	2	302.00	1	305.50	302.00	1	1,052	0.10%
2019/03/27	5	298.20	5	297.50	297.00	0	1,017	0.00%
2019/03/26	3	294.17	2	294.25	295.00	1	984	0.10%
2019/03/25	0	0.00	4	276.00	283.50	-4	925	-0.43%
2019/03/22	1	278.50	2	279.50	278.50	-1	904	-0.11%
2019/03/21	0	0.00	2	266.50	267.50	-2	876	-0.23%
2019/03/20	1	264.00	0	0.00	263.00	1	871	0.11%
2019/03/19	2	265.00	0	0.00	263.00	2	873	0.23%
2019/03/18	0	0.00	4	268.75	268.50	-4	866	-0.46%
2019/03/15	4	271.63	0	0.00	270.00	4	872	0.46%
2019/03/14	0	0.00	1	271.50	273.00	-1	865	-0.12%
2019/03/13	2	265.25	1	266.50	265.00	1	869	0.12%
2019/03/12	2	268.75	0	0.00	266.00	2	870	0.23%
2019/03/08	1	263.50	1	266.50	266.50	0	892	0.00%
2019/03/06	1	275.00	0	0.00	277.00	1	892	0.11%
2019/02/27	1	275.50	1	278.00	280.00	0	893	0.00%
2019/02/26	1	274.00	1	272.50	278.50	0	873	0.00%
2019/02/22	1	268.00	0	0.00	268.50	1	838	0.12%
2019/02/21	0	0.00	1	257.00	260.00	-1	800	-0.12%
2019/02/18	1	251.00	0	0.00	250.00	1	776	0.13%
2019/02/14	1	249.50	0	0.00	249.50	1	795	0.13%
2019/02/13	0	0.00	10	251.50	249.00	-10	789	-1.27%
2019/01/22	0	0.00	1	238.50	238.00	-1	803	-0.12%
2019/01/21	1	245.00	1	244.50	244.50	0	808	0.00%
2019/01/18	0	0.00	1	242.50	243.00	-1	827	-0.12%
2019/01/11	1	237.50	0	0.00	237.50	1	872	0.11%
2019/01/09	1	232.50	1	232.50	232.00	0	874	0.00%
2019/01/08	1	226.00	0	0.00	230.50	1	873	0.11%
2019/01/04	0	0.00	1	224.00	224.50	-1	901	-0.11%
2019/01/03	1	226.50	0	0.00	227.00	1	942	0.11%
2019/01/02	0	0.00	1	229.00	228.50	-1	958	-0.10%
2018/12/28	0	0.00	2	228.00	228.00	-2	962	-0.21%
2018/12/25	1	222.50	0	0.00	223.00	1	988	0.10%
2018/12/24	0	0.00	1	221.50	222.50	-1	996	-0.10%
2018/12/21	1	219.50	1	221.00	226.00	0	1,008	0.00%
2018/12/20	1	221.50	0	0.00	223.00	1	1,016	0.10%
2018/12/19	0	0.00	1	224.00	220.50	-1	1,012	-0.10%
2018/12/18	2	224.50	0	0.00	222.50	2	1,026	0.19%
2018/12/17	0	0.00	1	227.50	227.00	-1	1,040	-0.10%
2018/12/12	1	243.00	0	0.00	244.50	1	1,030	0.10%
2018/12/10	1	233.00	0	0.00	234.50	1	1,036	0.10%
2018/12/06	1	236.50	1	246.50	235.00	0	1,047	0.00%
2018/12/03	0	0.00	1	251.00	255.00	-1	1,060	-0.09%
2018/11/30	1	246.00	0	0.00	251.00	1	1,060	0.09%
2018/11/27	1	239.50	0	0.00	240.00	1	1,013	0.10%
2018/11/22	1	226.00	17	226.41	224.00	-16	998	-1.60%
2018/11/21	1	219.00	1	219.00	219.00	0	997	0.00%
2018/11/15	1	220.50	0	0.00	220.50	1	1,010	0.10%
2018/11/14	1	223.50	2	222.50	224.00	-1	1,013	-0.10%
2018/11/07	0	0.00	1	209.00	209.50	-1	1,050	-0.10%
2018/11/06	1	207.50	1	208.00	203.00	0	1,064	0.00%
2018/11/02	1	212.00	2	210.50	211.50	-1	1,071	-0.09%
2018/10/31	4	200.88	3	201.50	203.00	1	1,060	0.09%
2018/10/30	0	0.00	2	195.50	196.50	-2	1,062	-0.19%
2018/10/29	0	0.00	4	190.50	194.00	-4	1,095	-0.37%
2018/10/26	2	190.50	2	196.25	190.00	0	1,157	0.00%
2018/10/24	2	202.50	3	203.00	201.50	-1	1,157	-0.09%
2018/10/23	2	200.50	0	0.00	198.50	2	1,157	0.17%
2018/10/22	2	201.25	4	201.50	203.50	-2	1,149	-0.17%
2018/10/19	4	192.13	4	193.00	196.50	0	1,144	0.00%
2018/10/18	3	198.67	2	199.25	196.50	1	1,147	0.09%
2018/10/17	4	202.00	4	200.88	199.00	0	1,181	0.00%
2018/10/16	6	200.33	6	198.50	198.00	0	1,173	0.00%
2018/10/15	3	197.00	2	196.00	196.00	1	1,168	0.09%
2018/10/12	1	196.50	1	200.00	200.50	0	1,153	0.00%
2018/10/11	4	196.13	3	198.67	194.50	1	1,142	0.09%
2018/10/09	1	223.50	1	222.00	214.50	0	1,109	0.00%
2018/10/08	1	226.00	1	222.50	222.50	0	1,098	0.00%
2018/10/05	7	226.86	3	228.17	225.00	4	1,103	0.36%
2018/10/04	1	232.00	0	0.00	232.00	1	1,089	0.09%
2018/10/03	2	235.50	2	235.75	234.00	0	1,086	0.00%
2018/10/02	1	238.00	1	241.50	238.00	0	1,086	0.00%
2018/10/01	0	0.00	2	244.00	243.50	-2	1,079	-0.19%
2018/09/25	3	248.17	1.1	248.37	245.00	1.9	1,103	0.18%
2018/09/20	6	245.50	2	245.24	243.50	4	1,073	0.37%
2018/09/19	3	244.67	3	243.33	245.00	0	1,111	0.00%
2018/09/18	1	246.00	4	246.00	245.50	-3	1,130	-0.27%
2018/09/17	3	240.17	3	240.00	241.50	0	1,127	0.00%
2018/09/14	3	236.83	2	238.00	241.50	1	1,135	0.09%
2018/09/13	1	234.00	1	233.00	233.50	0	1,142	0.00%
2018/09/12	0	0.00	2	233.00	232.50	-2	1,141	-0.18%
2018/09/11	0	0.00	1	241.00	241.00	-1	1,137	-0.09%
2018/09/10	1	236.00	0	0.00	233.50	1	1,137	0.09%
2018/09/07	1	244.00	1	242.50	242.00	0	1,141	0.00%
2018/09/06	5	249.50	8	248.94	247.50	-3	1,122	-0.27%
2018/09/03	1	253.00	4	254.75	253.00	-3	1,126	-0.27%
2018/08/31	0	0.00	1	257.00	254.00	-1	1,128	-0.09%
2018/08/29	6	262.67	5	263.50	262.00	1	1,134	0.09%
2018/08/23	0	0.00	1	255.00	258.50	-1	1,118	-0.09%
2018/08/17	2	262.25	0	0.00	258.50	2	1,114	0.18%
2018/08/16	0	0.00	2	263.50	263.00	-2	1,134	-0.18%
2018/08/15	0	0.00	0.1	266.00	268.00	-0.1	1,130	0.00%
2018/08/14	0	0.00	0	264.00	264.00	0	1,117	0.00%
2018/08/10	1	267.00	0	0.00	267.00	1	1,094	0.09%
2018/08/09	1	262.50	1	263.00	262.50	0	1,100	0.00%
2018/08/08	1	267.50	1	267.50	265.50	0	1,105	0.00%
2018/08/06	1	269.00	4	269.50	269.00	-3	1,145	-0.26%
2018/08/03	0	0.00	1	267.00	269.50	-1	1,147	-0.09%
2018/08/02	5	264.10	6	270.33	260.00	-1	1,120	-0.09%
2018/08/01	0	0.00	0.3	256.50	254.00	-0.3	1,058	-0.02%
2018/07/31	1	257.50	0	0.00	254.00	1	1,056	0.09%
2018/07/27	0	0.00	0.1	255.00	253.00	-0.1	1,061	-0.01%
2018/07/26	2	248.00	3	249.50	251.50	-1	1,086	-0.09%
2018/07/25	2	248.25	2	249.25	247.50	0	1,086	0.00%
2018/07/24	2	251.75	1	243.50	255.50	1	1,065	0.09%
2018/07/23	2	242.50	2	240.00	240.00	0	1,035	0.00%
2018/07/20	0	0.00	1	242.00	242.00	-1	1,047	-0.10%
2018/07/19	1	240.00	0	0.00	240.50	1	1,055	0.09%
2018/07/18	1	240.50	1	241.50	240.50	0	1,082	0.00%
2018/07/16	3	235.00	0	0.00	238.50	3	1,109	0.27%
2018/07/11	2	226.50	1	226.00	225.50	1	1,138	0.09%
2018/07/10	1	231.00	1	230.50	230.50	0	1,144	0.00%
2018/07/09	2	226.00	2	224.75	225.00	0	1,156	0.00%
2018/07/06	7	225.00	8	225.38	225.00	-1	1,173	-0.09%
2018/07/05	1	229.00	1	230.00	226.00	0	1,177	0.00%
2018/07/04	1	233.00	1	231.00	231.00	0	1,191	0.00%
2018/07/03	1	240.50	13	228.54	228.00	-12	1,213	-0.99%
2018/07/02	2	241.25	1	244.50	240.00	1	1,195	0.08%
2018/06/28	10	239.00	0	0.00	238.50	10	1,188	0.84%
2018/06/27	1	263.50	4	264.25	263.50	-3	1,156	-0.26%
2018/06/26	1	262.50	0	0.00	263.00	1	1,141	0.09%
2018/06/25	7	260.07	2	260.75	260.50	5	1,139	0.44%
2018/06/22	4	262.88	1	262.50	262.50	3	1,161	0.26%
2018/06/20	1	270.00	3	270.00	270.00	-2	1,216	-0.16%
2018/06/19	7	266.14	1	265.50	265.00	6	1,235	0.49%
2018/06/15	1	265.50	1	271.00	272.00	0	1,236	0.00%
2018/06/13	2	272.50	0	0.00	272.00	2	1,253	0.16%
2018/06/12	4	273.63	0	0.00	273.00	4	1,257	0.32%
2018/06/11	1	276.50	0	0.00	276.50	1	1,248	0.08%
2018/06/06	6	281.83	1	282.00	283.00	5	1,285	0.39%
2018/06/01	6	276.58	6	277.58	278.50	0	1,296	0.00%
2018/05/30	0	0.00	0	279.00	276.50	0	1,292	0.00%
2018/05/29	2	280.25	0	0.00	280.00	2	1,287	0.16%
2018/05/25	0	0.00	1	285.00	283.50	-1	1,301	-0.08%
2018/05/24	2	280.25	4	285.38	286.50	-2	1,293	-0.15%
2018/05/23	2	278.50	0	0.00	279.00	2	1,273	0.16%
2018/05/22	2	279.50	1	282.50	279.00	1	1,267	0.08%
2018/05/21	0	0.00	1	286.00	284.00	-1	1,262	-0.08%
2018/05/18	0	0.00	1	284.00	283.00	-1	1,261	-0.08%
2018/05/17	4	286.50	5	285.20	282.50	-1	1,262	-0.08%
2018/05/16	1	285.50	2	284.50	282.00	-1	1,253	-0.08%
2018/05/15	0	0.00	2.1	283.66	280.50	-2.1	1,264	-0.16%
2018/05/14	1	277.00	14	273.39	277.00	-13	1,275	-1.02%
2018/05/11	1	268.00	5	268.80	269.00	-4	1,263	-0.32%
2018/05/10	1	266.50	2	264.50	265.00	-1	1,251	-0.08%
2018/05/09	2	265.00	1	262.50	262.50	1	1,243	0.08%
2018/05/08	5	266.00	0	0.00	264.50	5	1,253	0.40%
2018/05/07	1	268.00	1	270.00	269.00	0	1,254	0.00%
2018/05/04	1	261.50	0	0.00	260.00	1	1,247	0.08%
2018/05/03	2	265.00	0	0.00	261.00	2	1,267	0.16%
2018/05/02	1	272.00	1	270.00	268.50	0	1,253	0.00%
2018/04/30	1	271.00	0	0.00	269.50	1	1,280	0.08%
2018/04/27	1	271.00	3	270.67	270.00	-2	1,306	-0.15%
2018/04/26	4	271.00	5	272.70	267.50	-1	1,299	-0.08%
2018/04/25	5	270.00	1	270.50	274.00	4	1,290	0.31%
2018/04/24	6.2	270.42	1	271.00	270.00	5.2	1,286	0.40%
2018/04/23	5	281.70	3	281.17	281.00	2	1,268	0.16%
2018/04/20	3	283.67	4	287.13	283.50	-1	1,267	-0.08%
2018/04/19	1	281.50	0	0.00	282.00	1	1,237	0.08%
2018/04/18	3	283.17	2	283.75	281.00	1	1,242	0.08%
2018/04/17	5	285.30	4	283.25	283.00	1	1,236	0.08%
2018/04/16	1	289.50	1	290.50	290.50	0	1,241	0.00%
2018/04/13	0	0.00	1	290.00	290.00	-1	1,268	-0.08%
2018/04/12	2	293.50	0	0.00	292.00	2	1,318	0.15%
2018/04/11	1	296.50	3	298.50	296.00	-2	1,304	-0.15%
2018/04/10	1	296.00	0	0.00	294.00	1	1,296	0.08%
2018/04/09	6	300.17	2	301.00	298.00	4	1,287	0.31%
2018/04/03	1	307.00	0	0.00	304.00	1	1,260	0.08%
2018/03/31	0	0.00	1	310.00	308.50	-1	1,251	-0.08%
2018/03/30	6.9	309.85	1	309.50	310.00	5.9	1,254	0.47%
2018/03/29	1.1	304.95	1	303.50	303.50	0.1	1,260	0.01%
2018/03/28	2	310.25	2	307.50	306.00	0	1,246	0.00%
2018/03/27	1	313.48	2	316.25	311.00	-1	1,235	-0.08%
2018/03/26	5	309.40	4	312.88	313.50	1	1,206	0.08%
2018/03/23	0.2	303.00	1	298.50	302.00	-0.8	1,182	-0.07%
2018/03/22	0	0.00	3	299.17	295.00	-3	1,154	-0.26%
2018/03/20	3	301.67	0	0.00	300.50	3	1,134	0.26%
2018/03/16	0.2	305.00	2	301.75	304.00	-1.9	1,120	-0.17%
2018/03/15	0	0.00	1	302.00	302.50	-1	1,127	-0.09%
2018/03/13	3	305.50	0	0.00	304.00	3	1,137	0.26%
2018/03/12	1	299.50	0	0.00	298.00	1	1,115	0.09%
2018/03/07	0	0.00	1	293.00	289.00	-1	1,123	-0.09%
2018/03/05	1	285.00	0	0.00	282.00	1	1,158	0.09%
2018/03/02	1	289.50	0	0.00	288.00	1	1,180	0.08%
2018/03/01	1	288.50	0	0.00	291.00	1	1,219	0.08%
2018/02/27	0	0.00	1	293.50	286.00	-1	1,262	-0.08%
2018/02/23	0	0.00	1	292.00	291.00	-1	1,266	-0.08%
2018/02/22	0	291.00	0	0.00	289.00	0	1,295	0.00%
2018/02/21	0	0.00	2	289.25	289.50	-2	1,311	-0.15%
2018/02/12	2	287.50	1	287.50	285.50	1	1,340	0.07%
2018/02/09	1	281.50	2	288.75	288.00	-1	1,339	-0.07%
2018/02/08	0	294.00	1	284.50	292.00	-1	1,334	-0.07%
2018/02/07	3	283.50	1	288.50	288.00	2	1,333	0.15%
2018/02/06	2	268.50	6	273.00	274.50	-4	1,323	-0.30%
2018/02/05	1	292.00	1	293.00	294.00	0	1,325	0.00%
2018/01/31	0	0.00	2	298.00	298.00	-2	1,358	-0.15%
2018/01/30	1	300.51	0	0.00	300.00	1	1,358	0.08%
2018/01/29	1	301.00	1	303.50	301.00	0	1,350	0.00%
2018/01/26	3	305.00	1	308.50	302.00	2	1,351	0.15%
2018/01/25	1	311.00	2	311.75	310.00	-1	1,343	-0.07%
2018/01/24	11	315.32	4	314.63	314.50	7	1,355	0.52%
2018/01/23	3	314.67	2	314.25	316.00	1	1,333	0.08%
2018/01/19	4	307.25	0	0.00	306.50	4	1,326	0.30%
2018/01/18	1	309.00	1	310.50	308.50	0	1,329	0.00%
2018/01/17	1	311.00	1	308.00	307.00	0	1,327	0.00%
2018/01/16	1	313.00	0	0.00	313.00	1	1,338	0.07%
2018/01/12	2	317.75	1	316.00	315.50	1	1,351	0.07%
2018/01/11	0	0.00	1	322.00	322.00	-1	1,343	-0.07%
2018/01/10	5	311.50	6	314.50	315.50	-1	1,349	-0.07%
2018/01/09	3	321.17	0	0.00	318.50	3	1,331	0.23%
2018/01/08	15	313.83	14.2	313.19	320.00	0.9	1,305	0.07%
2018/01/05	0	0.00	1	300.00	296.00	-1	1,267	-0.08%
2018/01/04	1	299.50	0	0.00	300.50	1	1,270	0.08%
2018/01/03	1	300.00	3	299.00	302.00	-2	1,281	-0.16%