群聯 (8299)-玉山-新竹券商分點個股進出

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
471.0
漲跌
▲7.0
漲幅
+1.51%
成交量
4,131張
產業
上櫃半導體類股
1076人加入追蹤

立即追蹤
本地時間:14:30

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

群聯 (8299)籌碼相關－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/11/22	3.5	457.49	16	462.03	471.00	-12.5	1,623	-0.77%
2024/11/21	0.6	449.74	8.5	456.45	464.00	-7.8	1,595	-0.49%
2024/11/20	1.4	441.41	3	439.50	446.50	-1.6	1,568	-0.10%
2024/11/19	1.2	426.68	3	433.17	435.50	-1.8	1,591	-0.11%
2024/11/18	0.1	421.50	0.1	423.64	432.00	0	1,557	0.00%
2024/11/15	0.1	415.14	2	418.75	418.00	-1.9	1,549	-0.12%
2024/11/14	3.4	406.58	3.5	403.98	404.00	-0.1	1,590	-0.01%
2024/11/13	11.4	419.13	0.3	419.49	415.50	11.1	1,640	0.68%
2024/11/12	12.5	424.68	2.2	426.60	419.00	10.3	1,624	0.64%
2024/11/11	10.6	433.99	3.1	435.18	438.50	7.5	1,590	0.47%
2024/11/08	12.2	467.83	0	0.00	466.00	12.2	1,554	0.78%
2024/11/07	2.1	473.48	0	474.50	473.50	2.1	1,550	0.14%
2024/11/06	0	0.00	1	469.50	473.50	-1	1,552	-0.06%
2024/11/05	1.1	462.83	0	468.00	462.00	1.1	1,571	0.07%
2024/11/04	1.1	468.24	0	0.00	466.50	1.1	1,616	0.07%
2024/11/01	0.2	465.58	1	470.50	474.00	-0.8	1,668	-0.05%
2024/10/30	0.2	473.46	0	0.00	471.50	0.2	1,700	0.01%
2024/10/29	4	467.74	0	0.00	468.00	4	1,715	0.24%
2024/10/28	2.2	479.20	0	0.00	479.00	2.2	1,720	0.13%
2024/10/25	1.1	485.24	1	488.00	487.00	0.1	1,751	0.01%
2024/10/24	1.6	485.77	0	0.00	483.00	1.6	1,796	0.09%
2024/10/23	0.1	501.00	5.7	501.90	502.00	-5.6	1,803	-0.31%
2024/10/22	0.4	489.37	0.2	489.79	487.00	0.1	1,797	0.01%
2024/10/21	0.1	477.50	0.5	481.30	488.00	-0.4	1,832	-0.02%
2024/10/18	0.5	479.82	1.4	478.39	474.00	-1	1,857	-0.05%
2024/10/17	1.3	481.00	0.1	481.00	481.00	1.2	1,872	0.06%
2024/10/16	1.6	476.34	0.1	476.50	476.00	1.5	1,916	0.08%
2024/10/15	2.5	480.85	0.1	484.00	479.50	2.4	1,937	0.12%
2024/10/14	2.5	475.54	1.2	472.58	473.00	1.3	1,934	0.07%
2024/10/11	2.3	483.06	0	0.00	482.00	2.3	1,945	0.12%
2024/10/09	0.5	492.62	1	497.03	491.50	-0.5	1,944	-0.03%
2024/10/08	0.4	486.75	2.2	484.62	489.00	-1.8	1,934	-0.09%
2024/10/07	1.4	487.85	0	483.50	489.00	1.4	1,960	0.07%
2024/10/04	3.8	479.44	0	0.00	477.50	3.8	1,981	0.19%
2024/10/01	4	486.95	0	0.00	484.50	4	1,999	0.20%
2024/09/30	2.2	495.93	2	496.25	494.00	0.2	2,014	0.01%
2024/09/27	1.3	509.45	1	511.12	507.00	0.3	2,025	0.01%
2024/09/26	1.2	519.47	3	521.65	513.00	-1.8	2,025	-0.09%
2024/09/25	0.3	504.59	1	507.00	503.00	-0.7	2,008	-0.03%
2024/09/24	0.1	496.00	0.6	496.41	496.50	-0.5	2,027	-0.02%
2024/09/23	0.1	497.00	0.2	495.48	496.00	-0.1	2,035	-0.01%
2024/09/20	2.1	493.57	1	489.00	486.00	1.1	2,018	0.05%
2024/09/19	1	482.52	1	479.50	487.00	0	2,037	0.00%
2024/09/18	3.5	482.80	1	485.50	478.50	2.5	2,046	0.12%
2024/09/16	3.2	488.90	0	0.00	487.00	3.2	2,061	0.16%
2024/09/13	5.4	499.97	3	500.00	497.00	2.4	2,061	0.12%
2024/09/12	0	0.00	6.2	504.32	509.00	-6.2	2,095	-0.30%
2024/09/11	2.1	480.21	0	0.00	484.50	2.1	2,100	0.10%
2024/09/10	2	492.75	1	487.00	484.50	1	2,124	0.05%
2024/09/09	0	491.64	0.3	490.00	494.50	-0.2	2,139	-0.01%
2024/09/06	0	0.00	3	496.50	495.50	-3	2,210	-0.14%
2024/09/05	0	0.00	0.1	497.15	490.00	-0.1	2,241	0.00%
2024/09/04	12.5	487.67	0.2	487.50	487.00	12.3	2,264	0.54%
2024/09/03	0.2	518.57	11	522.26	516.00	-10.9	2,253	-0.48%
2024/09/02	0.2	526.27	0.1	529.43	521.00	0.1	2,274	0.00%
2024/08/30	0.1	535.00	0	0.00	532.00	0.1	2,300	0.00%
2024/08/29	0.1	541.00	0	0.00	540.00	0.1	2,363	0.00%
2024/08/28	0.1	541.83	1	540.00	542.00	-0.9	2,392	-0.04%
2024/08/27	1.1	535.91	0.1	538.00	536.00	1	2,408	0.04%
2024/08/26	1	537.00	0.5	538.57	530.00	0.5	2,429	0.02%
2024/08/23	0.2	524.53	0	0.00	534.00	0.2	2,460	0.01%
2024/08/22	1.3	534.27	0	0.00	532.00	1.3	2,525	0.05%
2024/08/21	4.4	530.34	0	0.00	528.00	4.4	2,545	0.17%
2024/08/20	1.2	560.02	0	0.00	555.00	1.2	2,497	0.05%
2024/08/19	10.2	559.00	4.1	562.43	560.00	6.1	2,511	0.24%
2024/08/16	1.1	556.72	12.4	536.45	560.00	-11.3	2,528	-0.45%
2024/08/15	3.4	515.16	3	512.33	513.00	0.4	2,515	0.02%
2024/08/14	0.1	506.83	4.1	510.00	504.00	-4	2,455	-0.16%
2024/08/13	3.1	501.05	0	0.00	499.00	3.1	2,497	0.12%
2024/08/12	2.4	488.61	0.1	496.76	490.50	2.3	2,555	0.09%
2024/08/09	1.2	482.88	1.1	486.36	482.00	0.1	2,651	0.01%
2024/08/08	1.3	464.53	0.1	470.50	469.00	1.3	2,984	0.04%
2024/08/07	2.5	464.98	0.7	474.79	474.00	1.8	2,996	0.06%
2024/08/06	3.3	452.38	0.1	440.81	453.00	3.2	2,993	0.11%
2024/08/05	8.8	452.62	4.2	443.52	443.50	4.6	2,997	0.15%
2024/08/02	7.6	497.99	3.1	495.91	492.50	4.4	2,957	0.15%
2024/08/01	0.3	522.60	5	519.00	524.00	-4.8	2,951	-0.16%
2024/07/31	3.1	508.08	0	0.00	513.00	3.1	2,949	0.11%
2024/07/30	3.6	507.78	0.1	508.00	514.00	3.5	2,949	0.12%
2024/07/29	4.4	517.44	4	514.25	516.00	0.4	2,934	0.01%
2024/07/26	5.5	530.35	1.2	535.08	532.00	4.3	2,915	0.15%
2024/07/23	9.3	558.82	0	565.00	559.00	9.3	2,896	0.32%
2024/07/22	5.5	553.45	2.9	555.91	555.00	2.5	2,904	0.09%
2024/07/19	2.8	584.93	0	0.00	576.00	2.8	2,890	0.10%
2024/07/18	3.3	593.59	1	596.00	595.00	2.3	2,903	0.08%
2024/07/17	3.3	604.59	0.3	621.52	603.00	3	2,914	0.10%
2024/07/16	0	0.00	3	616.37	617.00	-3	2,944	-0.10%
2024/07/15	2.9	594.74	0.1	597.00	599.00	2.8	2,985	0.09%
2024/07/12	2.2	597.73	2.1	597.11	595.00	0	3,001	0.00%
2024/07/11	0.4	614.66	0	612.00	610.00	0.4	3,024	0.01%
2024/07/10	2.1	611.06	0	0.00	611.00	2.1	3,063	0.07%
2024/07/09	1.2	603.67	0.1	614.00	611.00	1.1	3,083	0.04%
2024/07/08	1.4	614.09	0.8	616.38	613.00	0.6	3,137	0.02%
2024/07/05	1.3	616.81	0.1	616.67	618.00	1.2	3,167	0.04%
2024/07/04	0.4	627.95	1.7	625.52	628.00	-1.3	3,179	-0.04%
2024/07/03	0	620.71	2	622.00	621.00	-2	3,185	-0.06%
2024/07/02	2.2	608.95	0	0.00	608.00	2.2	3,188	0.07%
2024/07/01	3.2	618.48	4	619.00	610.00	-0.8	3,198	-0.02%
2024/06/28	1	590.29	5	613.82	617.00	-4	3,219	-0.12%
2024/06/27	2.2	596.82	0	0.00	594.00	2.2	3,197	0.07%
2024/06/26	2	599.01	2.1	602.92	602.00	-0.1	3,224	0.00%
2024/06/25	7	597.83	10.1	601.00	599.00	-3.2	3,273	-0.10%
2024/06/24	2.4	609.25	1.1	609.10	611.00	1.3	3,278	0.04%
2024/06/21	4.1	610.31	0.1	611.00	610.00	4	3,325	0.12%
2024/06/20	1	621.00	1.2	623.48	624.00	-0.2	3,346	-0.01%
2024/06/19	3.4	621.07	2.7	622.78	614.00	0.7	3,466	0.02%
2024/06/18	0.6	632.00	2.1	634.47	633.00	-1.5	3,515	-0.04%
2024/06/17	2	639.40	5.2	635.81	633.00	-3.1	3,524	-0.09%
2024/06/14	3	628.34	1.2	626.45	630.00	1.8	3,526	0.05%
2024/06/13	1.1	625.57	3.7	637.68	625.00	-2.6	3,530	-0.07%
2024/06/12	1.2	612.92	2.2	611.31	614.00	-1	3,471	-0.03%
2024/06/11	0.3	600.68	0.5	602.85	605.00	-0.2	3,480	0.00%
2024/06/07	1.1	593.98	1	588.00	593.00	0.1	3,528	0.00%
2024/06/06	1.3	581.79	1.1	584.55	582.00	0.2	3,549	0.00%
2024/06/05	2.9	585.13	1	582.00	583.00	1.9	3,579	0.05%
2024/06/04	13.5	594.28	2.2	589.00	588.00	11.3	3,586	0.31%
2024/06/03	2.2	608.43	2.1	607.93	609.00	0.1	3,561	0.00%
2024/05/31	1.5	598.72	0.1	602.63	595.00	1.3	3,545	0.04%
2024/05/30	2.3	602.57	2.1	604.43	601.00	0.2	3,548	0.00%
2024/05/29	0.2	615.49	1.7	619.49	611.00	-1.5	3,541	-0.04%
2024/05/28	6.7	617.87	2.5	619.06	622.00	4.2	3,521	0.12%
2024/05/27	1.1	590.70	4	583.75	592.00	-2.9	3,460	-0.08%
2024/05/24	2.7	572.90	0	0.00	574.00	2.7	3,506	0.08%
2024/05/23	5.5	574.60	1	573.00	569.00	4.5	3,552	0.13%
2024/05/22	2.5	577.93	0	582.00	577.00	2.4	3,583	0.07%
2024/05/21	0.2	587.93	1	589.00	584.00	-0.8	3,630	-0.02%
2024/05/20	1.6	580.70	1.4	579.00	584.00	0.2	3,628	0.00%
2024/05/17	5.2	583.11	5.2	583.91	581.00	0	3,608	0.00%
2024/05/16	3.8	597.33	5.2	597.49	589.00	-1.4	3,581	-0.04%
2024/05/15	6.8	597.41	3.6	598.66	588.00	3.3	3,521	0.09%
2024/05/14	23.5	582.88	7.1	579.17	585.00	16.4	3,451	0.47%
2024/05/13	4.4	624.10	0.1	624.00	624.00	4.2	3,107	0.14%
2024/05/10	8.2	691.12	1	693.03	693.00	7.2	3,089	0.23%
2024/05/09	10.3	702.30	0	0.00	688.00	10.3	3,079	0.33%
2024/05/08	16	718.81	1	718.00	724.00	15	3,049	0.49%
2024/05/07	3	723.70	2	725.00	720.00	1	3,046	0.03%
2024/05/06	2.1	721.48	3	720.67	720.00	-0.9	3,021	-0.03%
2024/05/03	1	716.00	3	723.67	710.00	-2	3,031	-0.07%
2024/05/02	1.1	692.83	1.1	704.00	701.00	0	3,018	0.00%
2024/04/30	3	701.33	1	698.35	703.00	2	3,023	0.07%
2024/04/26	0.1	710.00	3.1	712.92	710.00	-3	3,068	-0.10%
2024/04/25	1	678.97	3	703.00	696.00	-2	3,049	-0.06%
2024/04/24	2	684.50	1	685.00	688.00	1	3,036	0.03%
2024/04/23	1.1	662.27	0	0.00	662.00	1.1	3,007	0.04%
2024/04/22	3.4	673.95	1	671.00	662.00	2.4	3,011	0.08%
2024/04/19	3.3	716.79	0	708.00	710.00	3.3	3,000	0.11%
2024/04/17	2	737.00	1	742.02	750.00	1	2,955	0.03%
2024/04/16	4.1	713.00	14.1	708.88	715.00	-10	2,909	-0.34%
2024/04/15	0.3	744.57	0	0.00	741.00	0.3	2,861	0.01%
2024/04/12	0	744.00	2	745.66	748.00	-2	2,846	-0.07%
2024/04/11	0.1	721.00	0.5	732.00	721.00	-0.4	2,771	-0.02%
2024/04/10	0.1	743.00	2	734.52	739.00	-2	2,737	-0.07%
2024/04/09	0	720.05	4.1	719.17	725.00	-4.1	2,737	-0.15%
2024/04/08	0	0.00	7	699.57	709.00	-7	2,716	-0.26%
2024/04/02	0	0.00	1.1	714.05	709.00	-1.1	2,699	-0.04%
2024/04/01	0	698.60	1	700.02	699.00	-1	2,680	-0.04%
2024/03/29	0	0.00	3	709.30	708.00	-3	2,671	-0.11%
2024/03/28	1	696.00	2.1	697.58	690.00	-1.1	2,631	-0.04%
2024/03/27	0	0.00	1	671.12	678.00	-1	2,593	-0.04%
2024/03/26	0.2	678.51	15	657.20	663.00	-14.8	2,580	-0.58%
2024/03/25	0	680.67	5.1	678.24	680.00	-5	2,519	-0.20%
2024/03/22	35.3	657.88	10.1	657.69	653.00	25.2	2,477	1.02%
2024/03/21	2	658.00	8	657.04	661.00	-6	2,354	-0.25%
2024/03/20	2.1	613.60	2.1	610.10	601.00	0	2,286	0.00%
2024/03/19	0.2	614.62	1	613.94	609.00	-0.8	2,289	-0.03%
2024/03/18	1	603.06	1.1	604.91	606.00	-0.1	2,310	0.00%
2024/03/15	2	587.50	2	589.00	587.00	0	2,342	0.00%
2024/03/14	0	579.00	4.9	578.04	586.00	-4.9	2,366	-0.21%
2024/03/13	3.8	591.28	0	0.00	590.00	3.8	2,356	0.16%
2024/03/12	0	614.00	0.4	609.99	615.00	-0.4	2,308	-0.02%
2024/03/11	1	595.19	0	0.00	605.00	1	2,310	0.04%
2024/03/08	5.3	592.86	0	0.00	598.00	5.3	2,282	0.23%
2024/03/07	3.4	608.98	0	612.00	611.00	3.4	2,261	0.15%
2024/03/06	0	626.00	0.1	628.00	629.00	-0.1	2,255	-0.01%
2024/03/05	4	611.25	1	611.16	619.00	3	2,300	0.13%
2024/03/04	1	625.00	0	0.00	626.00	1	2,289	0.04%
2024/03/01	0	622.00	1.1	623.40	623.00	-1.1	2,291	-0.05%
2024/02/27	1	615.00	7	624.86	624.00	-6	2,262	-0.27%
2024/02/26	2.3	597.43	1	593.00	598.00	1.3	2,192	0.06%
2024/02/23	1.2	615.26	1.1	620.99	615.00	0	2,142	0.00%
2024/02/22	1.3	585.10	12.5	597.04	609.00	-11.2	2,101	-0.53%
2024/02/21	2	554.50	2	574.00	573.00	0	2,008	0.00%
2024/02/20	2	548.50	1	556.00	556.00	1	1,971	0.05%
2024/02/19	0	0.00	2	556.00	556.00	-2	1,981	-0.10%
2024/02/16	3.2	534.17	0.1	539.00	537.00	3.1	1,989	0.15%
2024/02/15	1.2	540.33	2	549.40	544.00	-0.8	1,990	-0.04%
2024/02/05	0	535.00	0	0.00	537.00	0	1,967	0.00%
2024/02/02	0.1	538.00	0.1	538.00	539.00	-0.1	1,995	0.00%
2024/02/01	0	0.00	0.8	536.00	538.00	-0.8	2,062	-0.04%
2024/01/31	0	0.00	1	530.00	528.00	-1	2,201	-0.05%
2024/01/30	1.1	521.00	0.1	523.00	520.00	1	2,203	0.04%
2024/01/29	1	526.00	0	0.00	526.00	1	2,208	0.05%
2024/01/26	1	522.00	0.1	523.76	521.00	0.9	2,225	0.04%
2024/01/24	1.1	538.27	1	549.00	539.00	0.1	2,249	0.00%
2024/01/23	0	0.00	0.5	537.83	540.00	-0.5	2,265	-0.02%
2024/01/22	1	534.00	3.1	540.97	534.00	-2.1	2,248	-0.09%
2024/01/19	1	516.00	1	515.00	516.00	0	2,212	0.00%
2024/01/18	1	503.00	1.4	510.50	508.00	-0.4	2,231	-0.02%
2024/01/17	0	511.00	0.1	511.00	513.00	-0.1	2,237	0.00%
2024/01/16	1	523.00	0.2	522.00	520.00	0.8	2,244	0.04%
2024/01/15	0.2	498.00	7.2	508.85	516.00	-7	2,234	-0.31%
2024/01/12	0	484.50	0	0.00	482.00	0	2,197	0.00%
2024/01/11	3.2	484.99	0.1	490.50	489.00	3.2	2,235	0.14%
2024/01/10	0.2	494.75	1	492.50	494.00	-0.8	2,236	-0.04%
2024/01/09	0	0.00	1	496.50	495.00	-1	2,284	-0.04%
2024/01/08	0.1	497.29	0	0.00	497.00	0.1	2,304	0.00%
2024/01/05	0.1	498.00	0	0.00	499.50	0.1	2,352	0.00%
2024/01/04	0	499.00	0	0.00	498.50	0	2,365	0.00%
2024/01/03	4.1	492.99	44.1	492.07	498.50	-40	2,373	-1.69%
2024/01/02	0	0.00	0.1	514.00	514.00	-0.1	2,338	0.00%
2023/12/28	0	0.00	0.1	521.00	523.00	-0.1	2,351	0.00%
2023/12/27	1	524.00	0.1	521.00	524.00	0.9	2,414	0.04%
2023/12/26	0.1	518.00	5	518.00	516.00	-5	2,412	-0.21%
2023/12/25	0.1	510.00	0	517.00	510.00	0.1	2,454	0.00%
2023/12/22	0	530.00	0.1	528.09	515.00	-0.1	2,488	0.00%
2023/12/21	0.2	515.31	0.5	512.03	519.00	-0.3	2,478	-0.01%
2023/12/20	0.1	514.46	1.1	512.18	511.00	-1	2,471	-0.04%
2023/12/18	0	0.00	1	529.00	520.00	-1	2,487	-0.04%
2023/12/15	2.1	525.20	0.1	529.00	525.00	2	2,498	0.08%
2023/12/14	0.1	540.00	0.1	544.00	543.00	0.1	2,487	0.00%
2023/12/13	0	0.00	4.1	541.40	540.00	-4.1	2,498	-0.16%
2023/12/12	0	523.00	1.1	525.64	523.00	-1.1	2,592	-0.04%
2023/12/11	0.1	517.00	1.3	521.62	519.00	-1.2	2,551	-0.05%
2023/12/08	0.1	507.33	0	509.67	512.00	0	2,534	0.00%
2023/12/06	0	0.00	13.8	500.08	505.00	-13.8	2,550	-0.54%
2023/12/05	0.1	484.83	0	0.00	484.50	0.1	2,572	0.00%
2023/12/04	0.5	494.80	3.1	498.80	490.50	-2.6	2,618	-0.10%
2023/12/01	0	0.00	3.4	493.36	494.00	-3.4	2,616	-0.13%
2023/11/30	0.1	492.00	1.1	485.09	483.50	-1	2,607	-0.04%
2023/11/29	13	479.23	1	476.50	477.50	12	2,569	0.47%
2023/11/28	1.5	477.73	1.1	476.22	479.50	0.4	2,599	0.02%
2023/11/27	4.2	460.96	1	469.00	459.00	3.2	2,718	0.12%
2023/11/23	3.1	467.41	0.3	474.50	465.00	2.8	2,788	0.10%
2023/11/22	0.2	467.04	0	470.00	470.00	0.1	2,783	0.01%
2023/11/21	1.1	473.36	2.4	470.95	473.50	-1.3	2,771	-0.05%
2023/11/20	3	478.67	0.1	479.00	478.00	2.9	2,762	0.10%
2023/11/17	0	478.50	1	482.00	479.00	-1	2,772	-0.04%
2023/11/16	4.1	472.14	1	472.50	472.00	3.1	2,761	0.11%
2023/11/15	12.1	486.73	0	481.89	479.50	12.1	2,733	0.44%
2023/11/14	21	488.98	1	492.50	485.50	20	2,705	0.74%
2023/11/13	0.1	491.00	3.1	492.66	493.00	-3	2,730	-0.11%
2023/11/10	1	485.51	1.2	484.93	485.00	-0.2	2,718	-0.01%
2023/11/09	2	480.06	6	481.00	485.50	-4	2,696	-0.15%
2023/11/08	8.7	467.05	2	469.50	470.00	6.7	2,634	0.25%
2023/11/07	0.3	492.50	3.3	495.38	497.00	-3	2,512	-0.12%
2023/11/06	2	485.00	0	0.00	488.00	2	2,497	0.08%
2023/11/03	1	487.50	2.2	483.14	482.50	-1.2	2,493	-0.05%
2023/11/02	0	0.00	0.5	480.00	480.50	-0.5	2,499	-0.02%
2023/11/01	0.5	465.00	0	0.00	466.50	0.5	2,505	0.02%
2023/10/31	0	0.00	0	464.00	465.50	0	2,494	0.00%
2023/10/30	1	457.00	0	0.00	458.00	1	2,466	0.04%
2023/10/27	2.1	455.02	0	0.00	458.00	2.1	2,464	0.09%
2023/10/25	7	468.64	1.1	465.32	468.00	5.9	2,478	0.24%
2023/10/23	1	472.50	0	0.00	472.50	1	2,513	0.04%
2023/10/19	0	0.00	5.1	484.86	490.00	-5.1	2,517	-0.20%
2023/10/18	7	474.21	1	470.00	470.00	6	2,505	0.24%
2023/10/17	2	482.00	9.1	489.86	486.50	-7.1	2,495	-0.28%
2023/10/16	1.1	479.32	2.1	480.36	480.50	-1	2,498	-0.04%
2023/10/13	1.2	470.84	8	481.19	478.50	-6.8	2,496	-0.27%
2023/10/12	2.1	464.57	3	468.00	470.00	-0.9	2,456	-0.04%
2023/10/06	1	463.00	0	0.00	463.00	1	2,440	0.04%
2023/10/05	6	467.42	0	0.00	466.00	6	2,429	0.25%
2023/10/04	6	469.00	0	0.00	467.00	6	2,420	0.25%
2023/10/03	1	465.50	3.6	473.92	471.00	-2.6	2,420	-0.11%
2023/10/02	1.1	459.55	1	465.00	466.50	0.1	2,406	0.00%
2023/09/28	0	459.50	4	458.00	456.00	-4	2,397	-0.17%
2023/09/27	0.1	465.00	2	451.00	466.50	-1.9	2,358	-0.08%
2023/09/26	0	458.00	3	459.67	454.50	-3	2,338	-0.13%
2023/09/25	1	456.00	0	0.00	456.50	1	2,335	0.04%
2023/09/22	1	449.08	0	0.00	457.50	1	2,345	0.04%
2023/09/21	0.1	450.00	11	450.23	454.50	-11	2,363	-0.46%
2023/09/20	0.2	458.00	0	457.50	460.00	0.2	2,356	0.01%
2023/09/18	0	0.00	1.2	472.61	468.50	-1.2	2,336	-0.05%
2023/09/15	0	471.00	56.7	467.42	473.50	-56.7	2,311	-2.45%
2023/09/14	1	446.00	4	443.38	446.00	-3	2,169	-0.14%
2023/09/13	1	444.00	1	442.97	443.50	0	2,157	0.00%
2023/09/12	3	442.00	2.2	441.05	441.00	0.8	2,149	0.04%
2023/09/08	0	0.00	7.3	440.09	446.50	-7.3	2,117	-0.35%
2023/09/07	4	436.38	17	437.74	438.50	-13	2,134	-0.61%
2023/09/06	2.1	431.29	2.1	428.22	426.00	0	2,089	0.00%
2023/09/05	1	426.00	2	425.01	427.50	-1	2,079	-0.05%
2023/09/04	0	0.00	0.3	424.53	427.50	-0.3	2,076	-0.02%
2023/09/01	2.1	424.68	2.5	422.50	422.00	-0.4	2,091	-0.02%
2023/08/31	0	0.00	7.8	421.69	423.50	-7.8	2,048	-0.38%
2023/08/30	0	0.00	64.1	404.55	408.00	-64.1	1,904	-3.37%
2023/08/29	0	387.50	0	0.00	387.50	0	1,835	0.00%
2023/08/28	0.1	381.01	1.1	382.52	381.00	-0.9	1,842	-0.05%
2023/08/25	1.1	387.00	0	388.00	385.50	1	1,910	0.05%
2023/08/24	0.1	388.99	3.9	389.46	391.00	-3.7	1,932	-0.19%
2023/08/23	0	383.00	0	0.00	383.00	0	1,973	0.00%
2023/08/22	3.7	374.20	0.1	372.50	373.00	3.6	1,976	0.18%
2023/08/21	0.1	375.50	0	0.00	371.50	0.1	1,976	0.00%
2023/08/18	1.1	376.82	2.3	377.07	376.50	-1.2	1,978	-0.06%
2023/08/17	2.3	378.43	5	374.40	382.00	-2.7	1,965	-0.14%
2023/08/16	10.1	366.00	0	370.00	363.00	10.1	1,926	0.52%
2023/08/15	1	367.50	0	0.00	362.00	1	1,925	0.05%
2023/08/14	4.3	355.44	1.1	355.73	358.00	3.2	1,945	0.16%
2023/08/11	6.2	365.57	0	0.00	363.00	6.2	1,972	0.32%
2023/08/10	2.3	371.51	2.4	371.95	371.00	0	1,967	0.00%
2023/08/09	8.2	379.69	1	380.00	379.00	7.2	1,980	0.36%
2023/08/08	17.8	381.24	2	381.50	383.00	15.8	1,970	0.80%
2023/08/07	36.1	387.90	2	389.00	386.50	34.1	1,946	1.75%
2023/08/04	1.1	401.68	0	0.00	401.00	1.1	1,910	0.06%
2023/08/02	1	397.03	0.1	402.00	396.50	0.9	1,908	0.05%
2023/08/01	0	409.50	0	0.00	409.50	0	1,930	0.00%
2023/07/31	1	421.32	1.1	408.33	409.00	0	1,928	0.00%
2023/07/28	30.2	418.32	5	420.00	421.50	25.1	1,918	1.31%
2023/07/27	10	412.50	23.3	411.74	412.50	-13.3	1,870	-0.71%
2023/07/26	4	385.76	4	385.25	384.50	0	1,809	0.00%
2023/07/25	12.2	388.58	0	0.00	388.50	12.2	1,810	0.67%
2023/07/24	1.2	394.79	0	0.00	396.50	1.2	1,799	0.07%
2023/07/21	3.1	395.85	0	0.00	398.50	3.1	1,797	0.17%
2023/07/20	1.1	407.64	56	413.21	410.50	-54.9	1,772	-3.10%
2023/07/19	2.2	419.14	34.2	410.76	407.00	-32	1,758	-1.82%
2023/07/18	0	409.00	10.1	403.99	410.00	-10.1	1,721	-0.59%
2023/07/17	0.2	398.00	3	396.83	398.50	-2.8	1,702	-0.16%
2023/07/14	70	409.43	1.1	407.86	407.00	68.9	1,697	4.06%
2023/07/13	0.1	398.50	7	397.93	398.00	-6.9	1,692	-0.41%
2023/07/12	8	392.44	0	0.00	394.50	8	1,684	0.48%
2023/07/11	1	392.00	1	391.50	392.50	0	1,687	0.00%
2023/07/10	8.1	385.33	0	0.00	386.00	8.1	1,711	0.47%
2023/07/07	14.3	390.36	2	387.75	389.00	12.3	1,766	0.69%
2023/07/06	4	407.50	0	0.00	409.00	4	1,752	0.23%
2023/07/05	7.1	405.44	0	0.00	404.00	7.1	1,787	0.39%
2023/07/04	1	410.08	0	0.00	408.50	1	1,840	0.06%
2023/07/03	0.1	416.00	0.1	415.68	417.50	0	1,872	0.00%
2023/06/30	2	415.75	3.3	415.76	411.50	-1.3	1,969	-0.06%
2023/06/29	4.3	430.12	0.2	431.50	423.50	4.1	2,026	0.20%
2023/06/28	3.2	422.55	2	420.04	424.00	1.1	1,996	0.06%
2023/06/27	0	412.50	0	0.00	415.00	0	1,988	0.00%
2023/06/26	1.1	410.22	3.1	408.99	410.00	-2	1,992	-0.10%
2023/06/21	2.1	412.49	0	0.00	412.00	2.1	2,046	0.10%
2023/06/20	0	0.00	0.1	419.50	416.00	-0.1	2,040	0.00%
2023/06/19	0.1	423.00	0	0.00	422.00	0.1	2,044	0.01%
2023/06/16	0.1	427.00	0	0.00	429.00	0.1	2,039	0.00%
2023/06/15	3.1	429.76	1	424.56	427.50	2.1	2,030	0.10%
2023/06/14	4.2	422.11	0	0.00	420.00	4.2	2,020	0.21%
2023/06/13	6.7	429.06	52.5	430.61	428.00	-45.8	2,051	-2.23%
2023/06/12	0	0.00	3.8	428.85	430.00	-3.8	1,991	-0.19%
2023/06/08	0	0.00	48.1	428.98	424.00	-48.1	1,996	-2.41%
2023/06/07	41.1	422.47	1	423.00	423.00	40.1	1,989	2.01%
2023/06/06	0.4	405.78	0	0.00	406.50	0.4	1,949	0.02%
2023/06/05	0	0.00	2	410.50	410.00	-2	1,956	-0.10%
2023/06/02	0.4	414.75	0	0.00	410.50	0.4	1,953	0.02%
2023/06/01	1.6	423.04	1.1	420.27	419.00	0.5	1,941	0.03%
2023/05/31	2	428.75	37.4	428.73	427.50	-35.4	1,927	-1.84%
2023/05/30	0	0.00	2.1	415.96	416.00	-2.1	1,878	-0.11%
2023/05/29	0	0.00	0.2	414.09	415.50	-0.2	1,865	-0.01%
2023/05/24	0	393.00	0	0.00	395.00	0	1,836	0.00%
2023/05/23	0	394.00	0	0.00	392.00	0	1,840	0.00%
2023/05/19	1	388.51	0	0.00	388.50	1	1,845	0.05%
2023/05/17	30	391.00	3.8	383.17	389.50	26.2	1,813	1.45%
2023/05/16	2	377.00	4	377.50	373.50	-2	1,798	-0.11%
2023/05/15	6.4	362.67	2	369.00	362.00	4.4	1,780	0.25%
2023/05/12	1.3	373.89	0	0.00	378.50	1.3	1,779	0.07%
2023/05/11	0.3	379.17	1	377.00	377.00	-0.7	1,796	-0.04%
2023/05/10	0.1	382.50	0	0.00	381.00	0.1	1,814	0.01%
2023/05/09	0.1	392.00	0	0.00	390.50	0.1	1,824	0.01%
2023/05/08	0	0.00	0.1	395.00	395.00	-0.1	1,824	-0.01%
2023/05/03	0.2	386.50	0	0.00	388.00	0.2	1,795	0.01%
2023/05/02	0.1	389.42	0	0.00	393.00	0.1	1,817	0.01%
2023/04/28	1	397.50	1.2	390.50	389.00	-0.2	1,824	-0.01%
2023/04/27	0.1	390.00	0.1	391.00	389.50	0	1,810	0.00%
2023/04/25	1.3	375.54	0	0.00	375.00	1.3	1,788	0.07%
2023/04/24	0	390.00	30	387.13	385.00	-30	1,782	-1.68%
2023/04/21	0.1	388.00	13.2	385.03	386.50	-13.2	1,810	-0.73%
2023/04/20	0	394.00	0	0.00	394.00	0	1,809	0.00%
2023/04/19	0	0.00	2.1	394.98	393.50	-2.1	1,826	-0.11%
2023/04/18	0	0.00	0.2	399.10	400.00	-0.2	1,887	-0.01%
2023/04/17	1	412.00	0	0.00	410.00	1	1,897	0.05%
2023/04/14	0	0.00	2	413.50	411.00	-2	1,890	-0.11%
2023/04/13	8	411.63	0.8	412.44	409.50	7.2	1,894	0.38%
2023/04/12	0.1	420.00	3.1	417.41	424.00	-3.1	1,860	-0.16%
2023/04/11	2.1	409.26	3.3	409.47	409.00	-1.2	1,791	-0.07%
2023/04/10	1.1	400.00	1	402.00	400.50	0.1	1,753	0.00%
2023/04/07	2	406.50	4.3	406.10	408.00	-2.3	1,723	-0.13%
2023/04/06	14.1	397.93	2.1	398.60	398.00	12	1,659	0.72%
2023/03/31	3	398.00	19.2	398.79	392.00	-16.2	1,613	-1.01%
2023/03/30	3	384.00	6.4	380.87	381.50	-3.3	1,510	-0.22%
2023/03/29	2	362.50	0	0.00	362.50	2	1,435	0.14%
2023/03/28	0.1	370.96	18	363.39	368.50	-17.9	1,441	-1.24%
2023/03/27	1.6	379.74	1.3	379.94	370.00	0.3	1,446	0.02%
2023/03/24	6	367.10	12.2	373.18	378.00	-6.2	1,434	-0.43%
2023/03/23	0	0.00	2.1	363.95	365.00	-2.1	1,383	-0.15%
2023/03/22	2	360.25	1.2	359.97	360.50	0.8	1,383	0.06%
2023/03/21	0	0.00	2.5	353.10	352.00	-2.5	1,397	-0.18%
2023/03/20	1	354.00	0	0.00	356.50	1	1,422	0.07%
2023/03/17	12.1	358.83	2	359.50	358.00	10.1	1,435	0.70%
2023/03/16	52	354.06	9.3	348.75	356.50	42.7	1,429	2.99%
2023/03/15	2	346.25	1	347.00	343.00	1	1,408	0.07%
2023/03/14	1.2	339.09	0	0.00	338.00	1.2	1,459	0.08%
2023/03/13	6.3	345.59	5	346.50	350.00	1.3	1,436	0.09%
2023/03/10	13.2	351.92	0	0.00	351.00	13.2	1,424	0.93%
2023/03/09	1	365.00	1	363.50	362.50	0	1,424	0.00%
2023/03/08	4.1	360.16	0.1	362.00	361.50	4	1,427	0.28%
2023/03/06	1.1	366.05	4	367.50	368.00	-2.9	1,415	-0.20%
2023/03/03	2.1	363.55	0	0.00	362.50	2.1	1,411	0.15%
2023/03/02	0	0.00	11.2	365.78	365.50	-11.2	1,422	-0.79%
2023/03/01	1	350.50	0	0.00	354.50	1	1,402	0.07%
2023/02/24	1	365.50	1	358.00	351.00	0	1,403	0.00%
2023/02/23	0	361.00	0	0.00	361.50	0	1,406	0.00%
2023/02/22	7.8	357.09	2	356.50	355.50	5.8	1,479	0.39%
2023/02/21	1.2	369.17	1.4	371.55	370.00	-0.2	1,502	-0.01%
2023/02/20	0.1	369.04	0.1	369.50	367.00	-0.1	1,551	0.00%
2023/02/17	0	0.00	4.3	365.57	368.00	-4.3	1,572	-0.27%
2023/02/15	1.5	365.00	0	0.00	361.50	1.5	1,628	0.09%
2023/02/14	1.3	365.92	1	364.50	365.00	0.3	1,636	0.02%
2023/02/13	1	347.50	2.5	348.80	351.50	-1.5	1,652	-0.09%
2023/02/10	2.2	353.41	1.1	353.86	352.00	1.1	1,684	0.07%
2023/02/09	4.4	364.97	7	363.71	360.50	-2.7	1,688	-0.16%
2023/02/08	2.1	367.14	8.1	368.45	370.50	-5.9	1,697	-0.35%
2023/02/07	12	359.08	1.3	358.38	359.00	10.7	1,692	0.63%
2023/02/06	0.2	361.50	1.6	363.65	364.00	-1.5	1,686	-0.09%
2023/02/03	1.2	365.79	2.3	367.74	368.00	-1.1	1,678	-0.07%
2023/02/02	2.6	370.96	0	0.00	369.00	2.6	1,682	0.15%
2023/02/01	8	368.56	1	369.50	368.00	7	1,691	0.41%
2023/01/31	0.4	364.82	4.3	368.82	371.00	-3.9	1,698	-0.23%
2023/01/30	3.3	365.38	1	369.00	365.00	2.3	1,680	0.14%
2023/01/17	1.1	355.93	0.5	356.38	356.50	0.7	1,687	0.04%
2023/01/16	1.1	356.00	0	0.00	354.50	1.1	1,694	0.07%
2023/01/13	0.5	352.20	43	351.24	348.50	-42.5	1,699	-2.50%
2023/01/12	0.1	358.65	4	359.88	355.00	-3.9	1,700	-0.23%
2023/01/11	0.1	354.72	1.3	361.54	362.50	-1.2	1,712	-0.07%
2023/01/10	1.3	352.59	0.1	351.50	354.00	1.2	1,700	0.07%
2023/01/09	1.6	348.55	2	345.50	349.00	-0.4	1,706	-0.03%
2023/01/06	0.2	343.78	8	349.81	351.00	-7.8	1,732	-0.45%
2023/01/05	41	334.54	0.1	334.45	335.50	40.9	1,724	2.37%
2023/01/03	0	0.00	0.4	322.25	325.00	-0.4	1,823	-0.02%
2022/12/30	0	317.00	0	0.00	315.00	0	1,822	0.00%
2022/12/28	0	0.00	2	311.50	310.50	-2	1,851	-0.11%
2022/12/27	1	310.50	0	0.00	315.50	1	1,863	0.05%
2022/12/26	0	0.00	0.1	307.00	305.50	-0.1	1,885	0.00%
2022/12/23	2	299.00	5	302.80	305.00	-3	1,906	-0.16%
2022/12/22	2	308.75	0	0.00	307.50	2	1,912	0.10%
2022/12/20	1	308.00	0	0.00	307.50	1	1,916	0.05%
2022/12/19	0.1	312.21	1	309.00	313.50	-0.9	1,914	-0.05%
2022/12/16	1	307.00	1	309.00	306.50	0	1,903	0.00%
2022/12/15	0	0.00	1	314.00	313.50	-1	1,912	-0.05%
2022/12/14	0	0.00	1	310.50	310.50	-1	1,929	-0.05%
2022/12/13	0	314.50	0	0.00	311.00	0	1,921	0.00%
2022/12/12	0	0.00	10.2	319.98	319.00	-10.2	1,898	-0.54%
2022/12/09	2	315.00	32	313.02	313.00	-30	1,874	-1.60%
2022/12/08	0.2	308.91	0	0.00	307.50	0.2	1,866	0.01%
2022/12/07	3.1	304.34	0	0.00	303.00	3.1	1,862	0.16%
2022/12/06	8.6	318.38	29.1	309.40	307.00	-20.5	1,833	-1.12%
2022/12/05	1	335.00	1	335.50	335.00	0	1,766	0.00%
2022/12/01	0.1	336.00	1	335.50	337.00	-0.9	1,767	-0.05%
2022/11/30	2	326.25	0	0.00	326.50	2	1,752	0.11%
2022/11/29	2	326.25	7	325.71	326.50	-5	1,763	-0.28%
2022/11/28	2	329.51	1	324.50	329.50	1	1,768	0.06%
2022/11/25	1	333.50	1	331.50	330.50	0	1,778	0.00%
2022/11/24	0	335.50	0	0.00	337.00	0	1,777	0.00%
2022/11/23	1.1	329.73	3	331.83	328.50	-1.9	1,769	-0.11%
2022/11/22	1.1	330.94	0	0.00	333.50	1.1	1,770	0.06%
2022/11/21	1.2	331.91	3.1	334.71	329.50	-1.9	1,773	-0.11%
2022/11/18	1.5	345.17	2	339.50	339.00	-0.5	1,749	-0.03%
2022/11/17	1.3	341.85	0.7	339.65	336.50	0.7	1,672	0.04%
2022/11/16	2.1	338.40	6	332.26	338.50	-3.9	1,640	-0.24%
2022/11/15	3.2	329.42	5	325.51	325.50	-1.8	1,590	-0.11%
2022/11/14	7.2	321.97	6	324.75	321.00	1.2	1,571	0.08%
2022/11/11	4.3	325.15	7.7	324.57	325.50	-3.4	1,558	-0.22%
2022/11/10	7.2	312.35	1	313.00	312.50	6.2	1,525	0.40%
2022/11/09	2.1	314.12	20.5	310.84	316.50	-18.4	1,532	-1.20%
2022/11/08	4.2	301.74	4.1	306.40	305.00	0.2	1,512	0.01%
2022/11/07	2.5	284.73	2	291.50	296.00	0.5	1,487	0.03%
2022/11/04	1.1	285.06	1	285.00	285.50	0.1	1,479	0.00%
2022/11/03	2.3	295.75	0	0.00	294.00	2.3	1,454	0.16%
2022/11/02	0	0.00	6	303.83	301.50	-6	1,438	-0.42%
2022/11/01	0	296.50	4	297.50	297.00	-4	1,431	-0.28%
2022/10/31	0.1	296.50	0	0.00	295.50	0.1	1,435	0.00%
2022/10/28	0	293.00	0	0.00	292.00	0	1,438	0.00%
2022/10/27	0	0.00	0.1	298.50	299.00	-0.1	1,437	0.00%
2022/10/25	1	287.50	0	0.00	285.00	1	1,483	0.07%
2022/10/24	0	295.00	2	299.75	295.00	-2	1,470	-0.13%
2022/10/21	1	294.50	2.1	299.60	290.00	-1.1	1,472	-0.07%
2022/10/20	1	296.45	0	0.00	293.50	1	1,471	0.07%
2022/10/19	0	297.50	1	301.00	297.00	-1	1,475	-0.07%
2022/10/18	1	307.38	1	309.50	307.50	0	1,461	0.00%
2022/10/17	4	294.00	6.6	302.05	304.50	-2.6	1,454	-0.18%
2022/10/14	0.2	305.85	17.1	307.43	306.50	-16.9	1,448	-1.17%
2022/10/13	1.3	299.61	0	0.00	298.00	1.3	1,443	0.09%
2022/10/12	3	309.61	4.9	310.77	311.00	-1.9	1,406	-0.13%
2022/10/11	0	0.00	3	287.83	289.50	-3	1,354	-0.22%
2022/10/07	1.1	290.68	0	0.00	286.00	1.1	1,342	0.08%
2022/10/06	0	0.00	0	289.50	288.50	0	1,351	0.00%
2022/10/05	25.1	290.89	10.1	287.49	288.00	15	1,371	1.09%
2022/10/04	0.1	282.50	0.2	282.50	282.50	-0.1	1,349	-0.01%
2022/10/03	0.5	282.59	1.1	277.84	280.00	-0.7	1,346	-0.05%
2022/09/30	0	0.00	1	265.50	265.50	-1	1,352	-0.07%
2022/09/29	1.2	251.65	0	0.00	253.50	1.2	1,361	0.09%
2022/09/28	2	255.75	0	0.00	251.00	2	1,373	0.15%
2022/09/27	6	258.33	0	0.00	259.00	6	1,395	0.43%
2022/09/26	10.2	257.72	1	263.00	256.00	9.2	1,409	0.66%
2022/09/23	1	268.02	1	270.00	268.00	0	1,433	0.00%
2022/09/22	5.1	268.18	6.2	268.87	270.00	-1.1	1,465	-0.07%
2022/09/21	2.3	276.93	0	0.00	275.50	2.3	1,461	0.15%
2022/09/20	0.1	288.00	1	290.00	288.50	-0.9	1,467	-0.06%
2022/09/19	0.1	295.87	25	289.68	290.00	-24.9	1,491	-1.67%
2022/09/16	0	0.00	5	300.00	298.50	-5	1,521	-0.33%
2022/09/14	0.1	296.19	0	0.00	298.00	0.1	1,585	0.01%
2022/09/13	2.1	303.43	2	307.00	301.50	0.1	1,596	0.01%
2022/09/12	0	302.50	0	0.00	303.00	0	1,622	0.00%
2022/09/08	7	299.77	0	0.00	301.00	7	1,667	0.42%
2022/09/07	0.1	293.00	2	288.75	293.50	-1.9	1,699	-0.11%
2022/09/06	32.1	297.49	0	0.00	297.50	32.1	1,729	1.86%
2022/09/05	1.4	293.57	0	0.00	293.00	1.4	1,758	0.08%
2022/09/02	0.2	303.25	22.3	302.45	302.00	-22.1	1,762	-1.25%
2022/09/01	0.2	306.20	4	304.13	303.50	-3.8	1,765	-0.21%
2022/08/31	20	312.50	0	0.00	312.50	20	1,753	1.14%
2022/08/30	1	308.00	0	0.00	308.00	1	1,757	0.06%
2022/08/29	4	305.63	46	306.22	307.50	-42	1,764	-2.38%
2022/08/26	0	0.00	3	317.83	317.00	-3	1,759	-0.17%
2022/08/25	0	0.00	9	310.00	311.00	-9	1,756	-0.51%
2022/08/24	0.1	305.03	0	0.00	306.00	0.1	1,783	0.01%
2022/08/23	1.1	305.05	1.3	306.04	304.50	-0.3	1,794	-0.01%
2022/08/22	3	310.00	0	0.00	310.00	3	1,811	0.17%
2022/08/19	2	314.00	0.1	314.00	314.00	2	1,828	0.11%
2022/08/18	0	0.00	1	308.00	309.50	-1	1,877	-0.05%
2022/08/17	0.1	310.50	1	310.50	310.50	-0.9	1,901	-0.05%
2022/08/16	0.1	309.00	0	0.00	307.50	0.1	1,898	0.01%
2022/08/15	1.1	308.95	0	0.00	312.00	1.1	1,878	0.06%
2022/08/12	5	306.00	2	307.75	309.00	3	1,864	0.16%
2022/08/11	0.7	302.00	3.1	303.03	302.50	-2.5	1,867	-0.13%
2022/08/10	2.1	290.30	0	0.00	292.00	2.1	1,872	0.11%
2022/08/09	0.2	295.00	0	0.00	294.00	0.2	1,895	0.01%
2022/08/08	3.1	290.58	0	0.00	292.00	3.1	1,913	0.16%
2022/08/05	1	293.50	0	0.00	294.00	1	1,922	0.05%
2022/08/04	1	283.06	0.1	284.00	287.00	0.9	1,941	0.05%
2022/08/03	1.5	287.74	2	284.50	283.00	-0.5	1,953	-0.03%
2022/08/02	3.1	283.03	0	0.00	284.00	3.1	1,961	0.16%
2022/08/01	0.2	286.06	0	0.00	286.00	0.2	1,978	0.01%
2022/07/28	10	296.00	10	290.00	290.00	0	1,965	0.00%
2022/07/27	1	290.98	1	289.00	293.50	0	1,961	0.00%
2022/07/26	0	291.43	0	0.00	290.00	0	1,965	0.00%
2022/07/25	0.1	299.50	4	299.75	298.50	-3.9	1,954	-0.20%
2022/07/22	1	303.54	1	308.50	304.50	0	1,959	0.00%
2022/07/21	1	300.00	0	0.00	307.00	1	2,009	0.05%
2022/07/20	1	304.00	0	0.00	299.00	1	2,016	0.05%
2022/07/19	14.1	300.40	5	301.00	300.50	9.1	2,026	0.45%
2022/07/18	40	297.26	16.3	297.29	301.00	23.8	2,029	1.17%
2022/07/15	5	285.80	0.2	287.75	286.50	4.8	1,996	0.24%
2022/07/14	1.4	274.26	1	270.50	279.50	0.4	1,999	0.02%
2022/07/13	1.6	273.93	0	0.00	274.00	1.6	1,987	0.08%
2022/07/12	4	266.00	9	261.61	267.00	-5	1,977	-0.25%
2022/07/11	0	269.50	2	269.00	269.00	-2	1,988	-0.10%
2022/07/08	5	272.20	5	270.60	272.50	0	2,014	0.00%
2022/07/07	5.5	255.99	6	256.17	263.00	-0.5	1,991	-0.02%
2022/07/06	0.1	255.00	2	254.00	251.00	-1.9	1,996	-0.10%
2022/07/05	4	258.13	4	256.25	257.50	0	2,042	0.00%
2022/07/04	0	0.00	1.1	259.81	258.00	-1.1	2,055	-0.05%
2022/07/01	5.1	262.94	5.3	263.32	256.00	-0.2	2,070	-0.01%
2022/06/30	8.3	269.10	2	269.54	271.00	6.3	2,044	0.31%
2022/06/29	2	276.50	2	280.00	281.50	0	2,027	0.00%
2022/06/28	51.5	282.13	0	282.00	279.50	51.4	2,074	2.48%
2022/06/27	2.1	301.73	0	0.00	301.00	2.1	2,115	0.10%
2022/06/24	0.3	298.04	0	0.00	294.00	0.3	2,109	0.01%
2022/06/23	5.6	304.35	2	296.75	297.00	3.6	2,097	0.17%
2022/06/22	16.5	301.23	2	308.00	299.50	14.5	2,079	0.70%
2022/06/21	1	320.99	0	0.00	321.00	1	2,045	0.05%
2022/06/20	7.3	321.23	53	325.53	316.00	-45.7	2,050	-2.23%
2022/06/17	6.6	334.57	21.4	329.66	328.00	-14.8	2,031	-0.73%
2022/06/16	0.2	352.60	5.1	346.96	345.50	-4.8	1,994	-0.24%
2022/06/15	4.1	355.87	10	360.00	351.50	-5.9	1,967	-0.30%
2022/06/14	4.4	360.45	2	360.00	363.50	2.4	1,977	0.12%
2022/06/13	3.1	370.06	0	0.00	369.50	3.1	1,971	0.16%
2022/06/10	4.1	381.89	0	0.00	381.50	4.1	2,008	0.20%
2022/06/09	0	390.50	0	0.00	387.50	0	2,013	0.00%
2022/06/08	0	0.00	4	389.88	389.50	-4	2,040	-0.20%
2022/06/07	3.2	385.64	0	0.00	383.50	3.2	2,063	0.16%
2022/06/06	2.1	390.74	0	0.00	390.50	2.1	2,072	0.10%
2022/06/02	3.2	395.48	2	394.00	395.00	1.2	2,136	0.06%
2022/06/01	4.1	404.49	0.3	408.00	400.00	3.8	2,199	0.17%
2022/05/31	0.1	393.00	0	0.00	395.50	0.1	2,215	0.00%
2022/05/30	0.1	384.50	4	390.50	393.00	-3.9	2,257	-0.17%
2022/05/27	0	378.00	3	374.67	377.00	-3	2,247	-0.13%
2022/05/26	5.2	370.74	1	370.01	368.00	4.2	2,256	0.18%
2022/05/25	1.1	377.95	1.1	377.00	376.00	0	2,256	0.00%
2022/05/24	1.1	384.76	0	0.00	379.00	1.1	2,332	0.05%
2022/05/23	1	388.56	1	393.00	388.00	0	2,361	0.00%
2022/05/20	1	396.00	0	0.00	391.00	1	2,449	0.04%
2022/05/19	2.1	394.38	1.1	393.09	393.50	1	2,522	0.04%
2022/05/18	2.2	394.57	3	390.50	391.00	-0.8	2,612	-0.03%
2022/05/17	1.1	386.50	20.1	387.01	387.50	-19.1	2,701	-0.71%
2022/05/16	0	381.38	1	375.66	375.50	-1	2,822	-0.03%
2022/05/12	0.2	373.47	0.2	373.00	370.00	0	2,919	0.00%
2022/05/11	2.1	377.24	0	0.00	375.50	2.1	3,044	0.07%
2022/05/10	5.1	381.55	12	369.92	383.00	-6.9	3,197	-0.22%
2022/05/09	3.1	382.36	0	0.00	378.50	3.1	3,233	0.09%
2022/05/06	12.1	396.93	1	394.50	398.50	11.1	3,218	0.35%
2022/05/05	0	0.00	1	402.01	406.00	-1	3,227	-0.03%
2022/05/04	4	391.50	0	0.00	389.50	4	3,209	0.12%
2022/05/03	3	387.47	0	0.00	389.00	3	3,229	0.09%
2022/04/29	0.5	391.37	1	394.00	387.50	-0.5	3,242	-0.02%
2022/04/28	3.2	385.57	1.6	381.31	384.00	1.6	3,250	0.05%
2022/04/27	24.3	374.56	8.5	371.88	385.50	15.8	3,252	0.49%
2022/04/26	0.9	392.14	1	392.50	393.00	-0.1	3,209	0.00%
2022/04/25	3.5	387.28	0	0.00	385.50	3.5	3,214	0.11%
2022/04/22	3.2	401.48	1.6	401.52	402.50	1.6	3,190	0.05%
2022/04/21	3.2	416.04	0.1	417.00	410.00	3.1	3,207	0.10%
2022/04/20	3	415.17	0	0.00	414.50	3	3,212	0.09%
2022/04/19	2.1	422.92	0	0.00	415.00	2.1	3,214	0.07%
2022/04/18	1.2	410.70	0	0.00	414.50	1.2	3,251	0.04%
2022/04/14	3.3	421.27	0	0.00	424.00	3.3	3,346	0.10%
2022/04/13	1.2	427.62	0	0.00	430.50	1.2	3,375	0.04%
2022/04/12	1.1	432.68	1	430.00	426.50	0.1	3,440	0.00%
2022/04/11	4.6	423.82	6	434.83	420.50	-1.5	3,511	-0.04%
2022/04/08	4.7	447.41	0	0.00	444.50	4.7	3,541	0.13%
2022/04/07	2.8	460.99	0	0.00	455.50	2.8	3,592	0.08%
2022/04/06	0.1	472.50	0	0.00	473.00	0.1	3,620	0.00%
2022/04/01	1.3	476.46	1	466.00	478.00	0.3	3,653	0.01%
2022/03/31	2.2	479.88	1	475.00	475.50	1.2	3,726	0.03%
2022/03/30	0.1	494.00	3.2	491.78	495.00	-3.1	3,698	-0.08%
2022/03/29	0.2	477.50	1	475.52	480.00	-0.8	3,699	-0.02%
2022/03/28	1.2	462.81	0	0.00	467.50	1.2	3,860	0.03%
2022/03/24	0.2	479.00	0	0.00	479.00	0.2	3,921	0.00%
2022/03/23	0	485.50	1.3	486.15	485.50	-1.3	3,944	-0.03%
2022/03/22	1.3	479.54	1	475.50	474.50	0.3	3,957	0.01%
2022/03/21	0.3	485.60	1.1	483.72	480.50	-0.9	4,065	-0.02%
2022/03/18	5.2	483.60	1	481.00	485.50	4.2	4,110	0.10%
2022/03/17	0.2	478.00	0.7	482.56	486.00	-0.5	4,236	-0.01%
2022/03/16	5.3	459.80	0.1	459.00	455.50	5.2	4,239	0.12%
2022/03/15	3.3	470.49	0.1	464.50	464.00	3.3	4,305	0.08%
2022/03/14	0.1	486.00	3	486.83	487.00	-2.9	4,369	-0.07%
2022/03/11	1.4	485.57	0	0.00	484.00	1.4	4,399	0.03%
2022/03/10	5.1	497.38	0.1	496.57	497.00	5	4,454	0.11%
2022/03/09	2	479.55	0	0.00	478.00	2	4,662	0.04%
2022/03/08	3.5	484.76	1.1	472.29	472.00	2.4	4,874	0.05%
2022/03/07	7.9	490.85	0.1	487.00	487.50	7.8	4,858	0.16%
2022/03/04	5	513.81	2	521.00	513.00	3	5,067	0.06%
2022/03/03	0.4	525.57	3	520.01	528.00	-2.7	5,067	-0.05%
2022/03/02	0	0.00	0.1	518.00	520.00	-0.1	5,067	0.00%
2022/03/01	0.2	512.00	1	510.00	517.00	-0.8	5,083	-0.02%
2022/02/25	1.5	508.00	3	509.33	510.00	-1.5	5,095	-0.03%
2022/02/24	6.2	501.20	12.1	497.17	494.50	-5.9	5,073	-0.12%
2022/02/23	4	518.25	5.1	519.46	528.00	-1.1	5,045	-0.02%
2022/02/22	3.2	517.12	19.8	513.98	513.00	-16.6	5,045	-0.33%
2022/02/21	7.1	534.06	9.2	532.13	526.00	-2.1	5,000	-0.04%
2022/02/18	1.1	532.18	10.3	529.59	537.00	-9.2	4,946	-0.19%
2022/02/17	4.6	518.59	10.2	520.42	519.00	-5.6	4,865	-0.12%
2022/02/16	0.2	510.00	6.6	515.83	516.00	-6.4	4,770	-0.13%
2022/02/15	1.7	496.68	4.3	498.83	496.00	-2.6	4,657	-0.06%
2022/02/14	0.5	482.66	0.7	479.21	489.00	-0.2	4,622	0.00%
2022/02/11	1	489.00	1.5	497.53	490.00	-0.5	4,611	-0.01%
2022/02/10	1	496.00	3	496.30	496.00	-2	4,517	-0.04%
2022/02/09	0	0.00	4.2	471.07	478.00	-4.2	4,408	-0.10%
2022/02/08	0	0.00	1	456.00	456.50	-1	4,392	-0.02%
2022/02/07	0.2	450.33	0	0.00	447.50	0.2	4,380	0.00%
2022/01/26	0.2	453.75	1	454.50	448.50	-0.8	4,381	-0.02%
2022/01/25	0.2	455.50	0	0.00	451.00	0.2	4,382	0.00%
2022/01/24	1.1	449.06	1.1	450.08	452.00	0	4,380	0.00%
2022/01/21	0.3	455.88	1	454.00	452.00	-0.7	4,357	-0.02%
2022/01/20	1.2	460.63	0	0.00	461.50	1.2	4,343	0.03%
2022/01/19	1.3	460.69	0	459.50	456.50	1.3	4,330	0.03%
2022/01/18	1.3	461.71	0	0.00	461.50	1.3	4,309	0.03%
2022/01/17	0	462.50	1	454.50	463.00	-1	4,286	-0.02%
2022/01/14	6.7	440.53	0.1	451.00	450.00	6.6	4,268	0.15%
2022/01/13	1.2	453.08	0	0.00	452.00	1.2	4,265	0.03%
2022/01/12	5.4	452.47	2	453.00	452.50	3.4	4,259	0.08%
2022/01/11	4.1	452.87	0	0.00	447.00	4.1	4,253	0.10%
2022/01/10	3.2	459.73	0	0.00	459.00	3.2	4,231	0.07%
2022/01/07	2.2	458.59	0	0.00	455.50	2.2	4,194	0.05%
2022/01/06	5.3	471.66	0	0.00	467.00	5.3	4,144	0.13%
2022/01/05	1.5	477.03	1	478.00	476.00	0.5	4,112	0.01%
2022/01/04	5.6	486.57	4.5	484.43	488.50	1.1	4,057	0.03%
2022/01/03	2.2	497.52	8.3	497.99	493.00	-6.1	3,973	-0.15%
2021/12/30	1.2	512.75	0.2	519.09	512.00	1	3,884	0.03%
2021/12/29	3	505.50	8.3	506.69	514.00	-5.3	3,814	-0.14%
2021/12/28	3.2	501.19	1	501.98	499.00	2.1	3,775	0.06%
2021/12/27	3.1	500.08	4	499.33	499.50	-0.9	3,759	-0.03%
2021/12/24	2.1	489.00	0.4	489.51	487.50	1.7	3,695	0.05%
2021/12/23	3.1	492.95	4.1	490.02	489.50	-1.1	3,688	-0.03%
2021/12/22	6.2	484.36	4.4	490.83	487.00	1.8	3,655	0.05%
2021/12/21	2.1	464.93	0.1	465.50	464.50	2	3,484	0.06%
2021/12/20	0	468.00	15	464.81	466.00	-15	3,441	-0.44%
2021/12/17	0	0.00	4.5	465.83	464.00	-4.5	3,413	-0.13%
2021/12/16	2.1	473.21	3	471.33	471.00	-0.9	3,389	-0.03%
2021/12/15	2.6	457.47	1.1	453.27	471.00	1.5	3,371	0.04%
2021/12/14	1.5	482.22	3	478.67	477.50	-1.5	3,275	-0.05%
2021/12/13	4.1	486.47	4.3	489.85	488.50	-0.2	3,247	-0.01%
2021/12/10	4.1	475.56	0.6	477.42	475.50	3.6	3,139	0.11%
2021/12/09	3.1	474.47	2	482.75	480.00	1.1	3,090	0.03%
2021/12/08	3.2	484.81	9.4	491.47	475.00	-6.2	3,000	-0.21%
2021/12/07	5	476.50	3.1	476.01	476.50	2	2,887	0.07%
2021/12/06	19	479.79	3.3	480.73	474.50	15.7	2,849	0.55%
2021/12/03	8.5	467.66	7.4	479.84	478.00	1.1	2,781	0.04%
2021/12/02	5	444.04	13.4	451.96	458.50	-8.4	2,560	-0.33%
2021/12/01	4.6	409.53	1	406.00	417.00	3.6	2,337	0.15%
2021/11/30	4.7	412.49	1.1	412.10	412.00	3.7	2,301	0.16%
2021/11/29	0	424.50	0	0.00	417.50	0	2,033	0.00%
2021/11/26	0	0.00	2.1	428.43	425.00	-2.1	2,008	-0.10%
2021/11/25	0.1	425.50	0	0.00	426.50	0.1	1,970	0.01%
2021/11/24	1.1	414.54	0	0.00	414.00	1.1	1,952	0.06%
2021/11/23	1.1	424.08	2.1	426.01	425.50	-1	1,945	-0.05%
2021/11/22	3.5	428.37	4.3	428.90	427.50	-0.8	1,933	-0.04%
2021/11/19	1.1	409.27	3.1	411.48	414.50	-2	1,870	-0.11%
2021/11/18	2.2	412.76	3.2	413.97	409.00	-1	1,848	-0.06%
2021/11/17	1	400.49	2	401.00	399.50	-1	1,812	-0.05%
2021/11/16	1.2	393.51	0.1	398.50	393.00	1.1	1,812	0.06%
2021/11/15	1.2	395.24	0.5	398.40	400.50	0.7	1,818	0.04%
2021/11/12	0.1	393.58	1.1	393.91	392.50	-1	1,843	-0.05%
2021/11/11	0.2	395.44	1.5	396.10	396.00	-1.3	1,831	-0.07%
2021/11/10	3.6	390.83	2.2	395.15	395.50	1.4	1,871	0.07%
2021/11/09	0.2	384.82	0.1	385.50	386.00	0.1	1,849	0.01%
2021/11/08	1.4	378.53	0	0.00	378.00	1.4	1,816	0.08%
2021/11/05	5.1	377.76	0.1	382.50	377.50	5.1	1,787	0.28%
2021/11/04	1	385.52	0	0.00	386.00	1	1,791	0.06%
2021/11/03	2	388.25	6	391.08	391.50	-4	1,886	-0.21%
2021/11/02	0.1	388.55	0	0.00	382.00	0.1	1,927	0.01%
2021/11/01	0.1	387.47	0.2	384.00	386.50	-0.1	2,050	-0.01%
2021/10/29	3.1	390.71	1	390.00	390.50	2.1	2,050	0.10%
2021/10/28	0	389.50	0.2	390.00	388.00	-0.1	2,092	-0.01%
2021/10/27	1.3	385.10	0.1	385.00	385.00	1.2	2,154	0.05%
2021/10/26	0.2	385.00	0	0.00	383.50	0.2	2,159	0.01%
2021/10/25	1	381.49	0	0.00	381.50	1	2,158	0.05%
2021/10/22	2	380.50	0.4	379.00	382.00	1.7	2,180	0.08%
2021/10/21	0.5	382.68	0.1	382.00	379.50	0.4	2,220	0.02%
2021/10/20	0.2	367.00	1	366.00	369.00	-0.8	2,186	-0.04%
2021/10/19	1	364.00	0	0.00	364.50	1	2,181	0.05%
2021/10/18	0.1	356.75	0	0.00	354.50	0.1	2,183	0.00%
2021/10/15	2.1	358.24	0	0.00	359.50	2.1	2,177	0.10%
2021/10/14	0.1	350.04	0	0.00	352.50	0.1	2,171	0.01%
2021/10/13	2.1	353.59	1	362.00	350.50	1.1	2,154	0.05%
2021/10/12	1.4	368.25	0	0.00	366.00	1.4	2,126	0.07%
2021/10/08	2.5	377.30	0	0.00	376.50	2.5	2,113	0.12%
2021/10/07	6.1	375.84	0	0.00	376.00	6.1	2,105	0.29%
2021/10/06	6	375.74	0	0.00	370.00	6	2,129	0.28%
2021/10/05	0.2	382.00	0	0.00	380.00	0.2	2,153	0.01%
2021/10/04	0.2	379.96	0	0.00	378.00	0.2	2,179	0.01%
2021/10/01	1.1	378.03	2	378.00	378.50	-1	2,169	-0.04%
2021/09/30	2.1	379.56	0	0.00	377.00	2.1	2,170	0.10%
2021/09/29	1.5	372.45	0.3	377.90	370.50	1.2	2,176	0.06%
2021/09/28	0.2	387.95	0.2	389.50	385.50	0	2,207	0.00%
2021/09/27	0.1	395.08	0	0.00	392.00	0.1	2,215	0.01%
2021/09/24	5.4	396.17	0	0.00	394.00	5.4	2,229	0.24%
2021/09/23	1.3	397.31	0	0.00	395.50	1.3	2,232	0.06%
2021/09/22	2.7	391.26	0	0.00	393.00	2.7	2,241	0.12%
2021/09/17	5.3	405.44	0	0.00	401.00	5.3	2,247	0.24%
2021/09/16	3	401.01	10.5	396.13	404.50	-7.5	2,247	-0.33%
2021/09/15	2.3	403.87	0	0.00	400.00	2.3	2,228	0.10%
2021/09/14	0.1	415.86	0	0.00	412.50	0.1	2,218	0.00%
2021/09/13	1.1	417.13	0	0.00	416.00	1.1	2,264	0.05%
2021/09/10	0	417.00	0	0.00	422.50	0	2,300	0.00%
2021/09/09	0.1	414.20	1	415.50	415.50	-0.9	2,319	-0.04%
2021/09/08	1.2	412.38	0	0.00	411.50	1.2	2,335	0.05%
2021/09/07	0.1	421.79	0	421.50	421.00	0.1	2,346	0.00%
2021/09/06	0.2	418.25	0	0.00	415.00	0.2	2,363	0.01%
2021/09/03	0.1	425.58	8	428.75	424.50	-7.9	2,375	-0.33%
2021/09/02	0.2	428.86	1.2	433.21	424.00	-1	2,386	-0.04%
2021/09/01	3.2	432.99	10.1	428.01	436.50	-6.9	2,392	-0.29%
2021/08/31	0	421.50	1.1	426.36	427.00	-1.1	2,398	-0.05%
2021/08/30	1.1	417.60	0	0.00	421.50	1.1	2,415	0.04%
2021/08/27	3.5	412.96	0	0.00	417.50	3.5	2,421	0.15%
2021/08/26	4.4	420.74	0	0.00	419.00	4.4	2,427	0.18%
2021/08/25	0.1	429.67	1	430.00	432.00	-0.9	2,471	-0.04%
2021/08/24	7.2	430.51	2	422.50	422.50	5.2	2,510	0.21%
2021/08/23	1.2	423.33	0	0.00	423.00	1.2	2,552	0.05%
2021/08/20	1.1	422.13	1	417.02	415.50	0.1	2,608	0.00%
2021/08/19	12.3	423.64	1.1	436.83	418.50	11.2	2,637	0.43%
2021/08/18	15.5	430.90	7.1	427.03	443.00	8.4	2,639	0.32%
2021/08/17	2.1	414.15	1	420.00	417.00	1.1	2,662	0.04%
2021/08/16	7.4	423.59	15	409.33	419.50	-7.7	2,666	-0.29%
2021/08/13	5.8	438.43	21.1	438.50	434.00	-15.2	2,654	-0.57%
2021/08/12	3.4	460.24	0	0.00	455.50	3.4	2,663	0.13%
2021/08/11	2.5	460.36	0.1	461.97	460.00	2.4	2,705	0.09%
2021/08/10	1.8	475.68	1	471.50	470.00	0.8	2,720	0.03%
2021/08/09	6.6	501.00	1	496.52	496.50	5.6	2,764	0.20%
2021/08/06	1.2	525.33	1	525.00	525.00	0.2	2,712	0.01%
2021/08/05	8	528.00	6.5	528.72	535.00	1.5	2,729	0.06%
2021/08/04	3	499.17	1.2	502.65	503.00	1.8	2,734	0.07%
2021/08/03	1	502.97	1	500.00	500.00	0	2,809	0.00%
2021/08/02	0.1	493.50	0	0.00	497.00	0.1	2,804	0.00%
2021/07/30	0	0.00	1	475.50	476.00	-1	2,773	-0.04%
2021/07/29	0	0.00	2	475.50	477.00	-2	2,822	-0.07%
2021/07/28	3.3	471.12	0	0.00	472.00	3.3	2,885	0.12%
2021/07/27	0.2	485.50	0	491.00	482.00	0.2	2,954	0.01%
2021/07/26	0.1	475.06	1	477.56	476.00	-1	2,984	-0.03%
2021/07/23	0.3	475.58	0	0.00	474.00	0.3	3,060	0.01%
2021/07/22	0.1	475.50	0	475.00	473.50	0.1	3,131	0.00%
2021/07/21	1.4	471.56	0	0.00	471.00	1.4	3,234	0.04%
2021/07/20	1.3	476.95	0.1	481.58	475.50	1.2	3,385	0.04%
2021/07/19	0.1	481.95	1	486.50	487.00	-0.9	3,548	-0.03%
2021/07/16	0.1	481.00	1	481.50	485.00	-0.9	3,652	-0.03%
2021/07/15	0	483.00	0	0.00	482.00	0	3,796	0.00%
2021/07/14	1	478.00	0	0.00	476.00	1	3,811	0.03%
2021/07/13	0.2	482.50	0	0.00	476.50	0.2	3,829	0.01%
2021/07/12	2.5	476.61	0	0.00	475.00	2.5	3,846	0.06%
2021/07/09	1.5	484.47	3	487.15	482.00	-1.6	3,848	-0.04%
2021/07/08	2.2	496.72	2	502.50	497.00	0.2	3,872	0.01%
2021/07/07	0.1	500.00	0.1	501.24	501.00	0	3,880	0.00%
2021/07/06	1.1	500.01	1	498.50	497.00	0.1	3,884	0.00%
2021/07/05	1	498.31	58.3	503.81	505.00	-57.3	3,906	-1.47%
2021/07/02	0	0.00	31	478.27	482.50	-31	3,863	-0.80%
2021/07/01	1.1	475.32	10	475.00	473.50	-8.9	3,864	-0.23%
2021/06/30	0.1	475.00	0.1	475.00	480.00	0	3,859	0.00%
2021/06/29	1	472.02	0	0.00	471.00	1	3,865	0.03%
2021/06/28	1.2	476.17	10	477.97	478.00	-8.8	3,874	-0.23%
2021/06/25	3.1	478.80	0.2	478.00	470.00	3	3,892	0.08%
2021/06/24	0	476.00	0	0.00	474.50	0	3,967	0.00%
2021/06/23	0.2	475.74	0	0.00	474.50	0.2	4,006	0.00%
2021/06/22	1.1	463.18	1.2	467.33	464.50	-0.1	4,043	0.00%
2021/06/21	1.2	479.06	0	487.00	475.00	1.2	4,006	0.03%
2021/06/18	0	0.00	1	494.00	493.50	-1	3,987	-0.03%
2021/06/17	2.1	485.07	20	486.50	493.50	-17.9	3,982	-0.45%
2021/06/16	1.2	497.98	0	0.00	490.50	1.2	3,982	0.03%
2021/06/15	0	497.00	1.1	499.05	499.00	-1.1	3,996	-0.03%
2021/06/11	1.1	489.55	1	489.50	486.50	0.1	4,009	0.00%
2021/06/10	22.5	485.72	2.2	487.02	488.00	20.3	4,017	0.51%
2021/06/09	22.1	478.91	1	476.50	476.50	21.1	4,030	0.52%
2021/06/08	0	476.00	1	476.50	476.00	-1	4,160	-0.02%
2021/06/07	2	461.04	1	467.00	468.00	1	4,185	0.02%
2021/06/04	0	472.50	20	467.00	472.00	-20	4,174	-0.48%
2021/06/03	2	468.25	3	470.50	468.50	-1	4,212	-0.02%
2021/06/02	6.2	472.16	23	469.76	469.50	-16.8	4,197	-0.40%
2021/06/01	4.1	491.58	1	486.50	486.00	3.1	4,174	0.07%
2021/05/28	6	468.83	2	466.25	466.50	4	4,192	0.10%
2021/05/27	10	458.01	1	456.50	459.00	9	4,211	0.21%
2021/05/26	0	0.00	7	471.14	468.50	-7	4,281	-0.16%
2021/05/25	16	478.28	10	477.00	475.00	6	4,490	0.13%
2021/05/24	0	0.00	1	442.00	453.00	-1	4,479	-0.02%
2021/05/21	5	439.40	1	452.00	444.00	4	4,501	0.09%
2021/05/20	3.2	444.60	1	447.50	436.00	2.2	4,504	0.05%
2021/05/19	3.1	460.68	1	450.50	459.50	2.1	4,534	0.05%
2021/05/18	12	455.33	4.1	453.82	455.50	7.9	4,527	0.18%
2021/05/17	5.1	420.40	22	419.34	414.50	-16.9	4,543	-0.37%
2021/05/14	3.2	456.25	2	450.50	450.00	1.2	4,472	0.03%
2021/05/13	2.1	438.68	57	449.77	447.00	-54.9	4,437	-1.24%
2021/05/12	8.6	457.36	41.1	453.94	450.50	-32.5	4,400	-0.74%
2021/05/11	10.4	498.27	2.1	493.87	492.50	8.3	4,269	0.19%
2021/05/10	5	548.03	2.1	546.81	547.00	2.9	4,201	0.07%
2021/05/07	0.1	545.00	0	0.00	547.00	0.1	4,195	0.00%
2021/05/06	3.2	525.06	1	536.00	530.00	2.2	4,187	0.05%
2021/05/05	9.1	543.29	1	567.00	533.00	8.1	4,160	0.19%
2021/05/04	24.5	560.77	6	566.50	568.00	18.5	4,147	0.45%
2021/05/03	10.2	597.45	0.1	605.00	586.00	10.1	4,111	0.24%
2021/04/29	3.1	598.12	8	602.62	604.00	-5	4,176	-0.12%
2021/04/28	6	595.00	1	589.00	584.00	5	4,209	0.12%
2021/04/27	15.1	599.92	5	588.40	595.00	10.1	4,170	0.24%
2021/04/26	16	575.82	4.2	580.76	576.00	11.8	4,084	0.29%
2021/04/23	1	526.00	8.2	542.71	561.00	-7.2	3,970	-0.18%
2021/04/22	6	517.00	3.1	524.63	510.00	2.9	3,871	0.08%
2021/04/21	12	505.19	8	517.63	533.00	4	3,834	0.10%
2021/04/20	0	0.00	0	495.00	497.50	0	3,758	0.00%
2021/04/19	0	0.00	1.1	491.64	491.50	-1.1	3,960	-0.03%
2021/04/16	0.1	490.00	2	493.00	494.50	-2	4,125	-0.05%
2021/04/15	0	0.00	1	489.00	489.00	-1	4,123	-0.02%
2021/04/14	14.5	473.71	9	471.56	473.50	5.5	4,097	0.13%
2021/04/13	1.6	487.81	0	0.00	487.00	1.6	4,073	0.04%
2021/04/12	60	489.66	69.1	488.11	486.00	-9.1	4,072	-0.22%
2021/04/09	25	490.46	8	484.00	484.00	17	4,066	0.42%
2021/04/08	10.5	493.32	4	497.00	492.00	6.5	4,015	0.16%
2021/04/07	0	0.00	1	497.00	497.00	-1	4,000	-0.02%
2021/04/06	1.1	489.59	0	0.00	491.00	1.1	4,002	0.03%
2021/04/01	1.1	488.14	0	0.00	487.50	1.1	3,999	0.03%
2021/03/31	20.2	490.01	2	488.06	488.50	18.1	3,992	0.45%
2021/03/30	0	494.00	1	490.06	493.50	-1	3,969	-0.03%
2021/03/29	22	498.11	6.4	498.10	495.50	15.7	3,934	0.40%
2021/03/26	50	486.00	1	482.50	484.50	49	3,856	1.27%
2021/03/25	2	475.50	9	475.94	475.50	-7	3,819	-0.18%
2021/03/24	1	466.00	0	0.00	465.50	1	3,778	0.03%
2021/03/23	2.1	469.91	1	467.50	465.00	1.1	3,834	0.03%
2021/03/22	1	463.50	2	465.75	463.50	-1	3,833	-0.03%
2021/03/19	1.2	465.62	2	467.00	466.50	-0.8	3,868	-0.02%
2021/03/18	4	471.25	0	0.00	469.50	4	3,855	0.10%
2021/03/17	4	475.25	0	475.45	472.00	4	3,842	0.10%
2021/03/16	2	470.00	3	469.67	468.50	-1	3,845	-0.03%
2021/03/15	1	470.01	1	468.50	469.50	0	3,857	0.00%
2021/03/12	7	478.86	5.1	475.35	475.50	2	3,839	0.05%
2021/03/11	63	464.40	5	454.50	468.00	58	3,736	1.55%
2021/03/10	14	444.57	5	445.60	443.00	9	3,743	0.24%
2021/03/09	26.1	445.18	10	444.15	439.00	16.1	3,795	0.42%
2021/03/08	2	454.25	2	454.50	454.00	0	3,861	0.00%
2021/03/05	9.1	449.47	2	447.50	448.00	7.1	3,864	0.18%
2021/03/04	3	461.15	2	461.25	460.00	1	3,846	0.03%
2021/03/03	2.2	443.76	1	447.00	454.00	1.2	3,784	0.03%
2021/03/02	4	451.48	8.4	459.19	441.50	-4.4	3,736	-0.12%
2021/02/26	7.2	467.08	5	465.50	459.50	2.2	3,670	0.06%
2021/02/25	6	458.67	96.3	475.08	464.50	-90.3	3,565	-2.53%
2021/02/24	0	0.00	1	445.00	433.00	-1	3,333	-0.03%
2021/02/23	86	440.35	1	435.00	442.50	85	3,293	2.58%
2021/02/22	3	438.00	2.2	435.82	437.50	0.8	3,252	0.02%
2021/02/19	0	429.00	2.1	425.70	424.00	-2.1	3,225	-0.07%
2021/02/18	0.1	415.00	4	415.00	415.50	-3.9	3,173	-0.12%
2021/02/17	5.3	402.17	3.4	406.00	408.50	1.9	3,148	0.06%
2021/02/05	3	388.84	4	388.00	387.00	-1	3,151	-0.03%
2021/02/04	1	393.00	0.4	389.00	387.50	0.6	3,140	0.02%
2021/02/03	6.6	396.48	6	396.08	393.00	0.6	3,140	0.02%
2021/02/02	1.1	385.66	2	386.00	385.50	-0.9	3,126	-0.03%
2021/02/01	1.2	380.83	0	0.00	384.00	1.2	3,185	0.04%
2021/01/29	5.1	382.80	2	381.25	379.00	3.1	3,180	0.10%
2021/01/28	2	390.00	2	388.50	389.00	0	3,159	0.00%
2021/01/27	1	390.00	2	393.25	398.50	-1	3,150	-0.03%
2021/01/26	1.1	391.53	0	0.00	393.50	1.1	3,142	0.03%
2021/01/25	5	408.28	0	0.00	403.00	5	3,125	0.16%
2021/01/22	8.1	412.85	6.2	413.20	414.00	1.9	3,090	0.06%
2021/01/21	0	0.00	86	392.35	399.50	-86	2,978	-2.89%
2021/01/20	1.1	378.46	5	382.00	378.50	-3.9	2,867	-0.14%
2021/01/19	0	0.00	0.2	391.50	386.00	-0.2	2,843	-0.01%
2021/01/18	2	377.49	1	379.50	381.50	1	2,839	0.04%
2021/01/15	5	390.00	2.2	392.10	387.00	2.8	2,811	0.10%
2021/01/14	7.1	397.55	2.4	397.38	398.00	4.7	2,751	0.17%
2021/01/13	9.1	384.67	9.4	385.75	389.00	-0.3	2,707	-0.01%
2021/01/12	91.4	385.71	10.3	391.27	381.50	81.1	2,682	3.02%
2021/01/11	6.5	371.20	54.4	365.55	377.00	-47.8	2,520	-1.90%
2021/01/08	55	342.14	0	0.00	343.00	55	2,418	2.27%
2021/01/06	1.1	337.14	0	0.00	328.00	1.1	2,384	0.04%
2021/01/05	29	337.84	0	0.00	337.00	29	2,344	1.24%
2021/01/04	1.5	338.50	3	339.00	338.00	-1.5	2,340	-0.06%
2020/12/31	0.1	332.50	0	0.00	332.50	0.1	2,354	0.00%
2020/12/29	1	331.00	0	0.00	330.00	1	2,365	0.04%
2020/12/28	0.4	333.00	1	334.00	335.00	-0.6	2,359	-0.03%
2020/12/25	0	0.00	0.1	332.50	331.50	-0.1	2,355	0.00%
2020/12/22	2.1	332.90	0	0.00	327.50	2.1	2,360	0.09%
2020/12/18	0	0.00	4	330.00	328.50	-4	2,368	-0.17%
2020/12/17	0.2	340.00	0.2	337.14	333.00	0	2,357	0.00%
2020/12/16	1.1	330.12	0	0.00	330.50	1.1	2,292	0.05%
2020/12/15	6	328.58	46	328.59	325.00	-40	2,272	-1.76%
2020/12/14	1	341.00	0	0.00	340.00	1	2,221	0.05%
2020/12/11	1	342.50	5	341.10	342.50	-4	2,217	-0.18%
2020/12/10	3	339.67	1	344.50	340.00	2	2,198	0.09%
2020/12/09	1	344.50	0	0.00	346.00	1	2,168	0.05%
2020/12/08	27	351.35	0	0.00	351.50	27	2,130	1.27%
2020/12/07	7	355.71	25	357.80	352.50	-18	2,109	-0.85%
2020/12/04	1.1	357.52	8.2	358.64	357.50	-7.2	2,062	-0.35%
2020/12/03	1	357.00	5	352.90	351.50	-4	2,003	-0.20%
2020/12/02	3	347.00	15	349.77	350.50	-12	1,936	-0.62%
2020/12/01	4	323.75	2	324.00	330.00	2	1,819	0.11%
2020/11/30	1	327.00	4.4	326.23	323.00	-3.4	1,800	-0.19%
2020/11/27	2.1	322.17	0	0.00	324.50	2.1	1,777	0.12%
2020/11/25	4	324.63	1	318.51	318.50	3	1,779	0.17%
2020/11/24	0.1	324.99	0	0.00	323.50	0.1	1,764	0.01%
2020/11/23	0	322.00	0	0.00	323.00	0	1,752	0.00%
2020/11/20	2	320.50	0	0.00	320.00	2	1,754	0.11%
2020/11/19	1	320.00	3	322.00	323.00	-2	1,755	-0.11%
2020/11/18	1	320.50	2	321.50	320.00	-1	1,751	-0.06%
2020/11/17	3	326.17	2	322.50	322.00	1	1,744	0.05%
2020/11/16	2	324.50	1	326.00	326.00	1	1,769	0.06%
2020/11/13	2	327.25	1	325.50	321.00	1	1,766	0.06%
2020/11/12	3.1	319.01	1	319.50	319.50	2.1	1,705	0.12%
2020/11/11	0.2	319.38	9	319.61	320.00	-8.8	1,702	-0.52%
2020/11/10	0	319.00	2	318.00	318.00	-2	1,716	-0.12%
2020/11/09	0.1	319.00	10	316.40	320.00	-9.9	1,707	-0.58%
2020/11/06	4	307.00	3	307.33	308.00	1	1,650	0.06%
2020/11/05	0	0.00	4	303.25	304.50	-4	1,643	-0.24%
2020/11/04	0	0.00	3	301.67	303.00	-3	1,666	-0.18%
2020/11/03	1	301.50	0	0.00	302.00	1	1,660	0.06%
2020/11/02	2	299.50	1	300.00	299.00	1	1,662	0.06%
2020/10/30	3	297.00	1	296.50	296.50	2	1,676	0.12%
2020/10/29	0	0.00	1	295.00	296.00	-1	1,693	-0.06%
2020/10/28	4	294.87	1	294.50	294.00	3	1,670	0.18%
2020/10/27	0	0.00	1	294.50	298.00	-1	1,681	-0.06%
2020/10/26	7	300.79	6	302.25	297.00	1	1,685	0.06%
2020/10/23	2	298.75	1	300.00	298.50	1	1,675	0.06%
2020/10/22	2	295.50	4	296.13	296.00	-2	1,732	-0.12%
2020/10/21	4	293.88	1	296.50	293.50	3	1,775	0.17%
2020/10/20	7	295.71	8	295.13	295.00	-1	1,805	-0.06%
2020/10/19	4	291.63	1	292.50	294.00	3	1,791	0.17%
2020/10/16	11	281.68	7	283.71	287.50	4	1,786	0.22%
2020/10/15	0	0.00	1	275.00	274.00	-1	1,728	-0.06%
2020/10/08	4.1	272.84	0	0.00	275.50	4.1	1,779	0.23%
2020/10/07	1	264.00	0	0.00	264.00	1	1,778	0.06%
2020/10/05	1	262.50	2	263.50	262.00	-1	1,873	-0.05%
2020/09/30	2	265.50	2	264.00	264.50	0	1,913	0.00%
2020/09/29	16.2	269.25	0	0.00	265.00	16.2	1,951	0.83%
2020/09/28	1	266.00	1	265.50	266.00	0	2,036	0.00%
2020/09/25	3	264.17	30	265.00	265.50	-27	2,159	-1.25%
2020/09/24	3	269.00	2	270.00	268.00	1	2,172	0.05%
2020/09/23	3	276.00	0	0.00	275.00	3	2,171	0.14%
2020/09/21	0	281.00	0	0.00	281.00	0	2,240	0.00%
2020/09/17	5	283.00	0	0.00	279.50	5	2,268	0.22%
2020/09/16	16	281.63	1	280.50	281.50	15	2,287	0.66%
2020/09/15	17	282.65	0	0.00	280.00	17	2,308	0.74%
2020/09/14	10.1	282.00	3	280.00	282.00	7.1	2,337	0.30%
2020/09/11	1	273.00	0	0.00	273.00	1	2,363	0.04%
2020/09/10	0	0.00	1	276.00	275.50	-1	2,386	-0.04%
2020/09/09	1	275.00	1	276.00	276.50	0	2,406	0.00%
2020/09/07	1	277.50	0	0.00	277.50	1	2,454	0.04%
2020/08/28	1	273.00	0	0.00	276.00	1	2,732	0.04%
2020/08/27	1	276.00	0	0.00	276.00	1	2,774	0.04%
2020/08/26	2	279.25	2	277.50	279.00	0	2,800	0.00%
2020/08/25	0	0.00	1	274.50	274.50	-1	2,814	-0.04%
2020/08/24	1	271.00	0	0.00	270.00	1	2,818	0.04%
2020/08/21	4	269.38	0	0.00	271.50	4	2,839	0.14%
2020/08/20	2	265.00	4	266.00	266.50	-2	2,837	-0.07%
2020/08/18	1	287.50	5	289.00	286.00	-4	2,802	-0.14%
2020/08/14	0	0.00	1	288.50	285.50	-1	2,870	-0.03%
2020/08/13	2	286.25	0	0.00	287.00	2	2,863	0.07%
2020/08/11	3	285.83	1	288.00	285.00	2	2,945	0.07%
2020/08/10	5	287.50	0	0.00	287.50	5	2,996	0.17%
2020/08/07	3	293.17	1	295.50	293.00	2	3,201	0.06%
2020/08/06	1	297.50	0	0.00	296.50	1	3,215	0.03%
2020/08/05	4	299.00	4	298.13	298.00	0	3,219	0.00%
2020/08/04	2	287.75	0	0.00	289.00	2	3,215	0.06%
2020/08/03	1	294.00	0	0.00	294.00	1	3,212	0.03%
2020/07/31	1	295.50	0	0.00	294.50	1	3,225	0.03%
2020/07/30	0	0.00	1	299.00	297.50	-1	3,218	-0.03%
2020/07/28	10	296.25	2	299.25	290.50	8	3,232	0.25%
2020/07/27	6	314.00	1	317.00	313.00	5	3,203	0.16%
2020/07/24	1	317.00	0	0.00	317.00	1	3,175	0.03%
2020/07/23	1	321.00	1	320.00	322.50	0	3,143	0.00%
2020/07/22	0	0.00	1	321.00	322.50	-1	3,144	-0.03%
2020/07/21	4	316.00	4	315.88	316.00	0	3,100	0.00%
2020/07/20	1	310.00	2	312.50	312.50	-1	3,108	-0.03%
2020/07/15	1	315.00	3	313.83	310.00	-2	3,161	-0.06%
2020/07/14	1	309.50	0	0.00	309.00	1	3,170	0.03%
2020/07/13	1	314.00	12	312.08	314.00	-11	3,166	-0.35%
2020/07/10	18	320.36	7	318.00	313.50	11	3,186	0.35%
2020/07/09	1	316.50	0	0.00	318.00	1	3,128	0.03%
2020/07/08	1	321.00	0	0.00	317.00	1	3,138	0.03%
2020/07/07	5	321.50	3	315.00	314.00	2	3,184	0.06%
2020/07/06	4	316.38	10.1	318.57	322.00	-6.1	3,152	-0.19%
2020/07/03	0	0.00	11	298.64	298.00	-11	3,107	-0.35%
2020/07/02	6	298.67	1	298.00	299.00	5	3,167	0.16%
2020/07/01	8	298.69	3	299.50	298.50	5	3,189	0.16%
2020/06/30	0	0.00	1	292.00	294.00	-1	3,167	-0.03%
2020/06/29	0	0.00	1	290.00	289.50	-1	3,170	-0.03%
2020/06/24	0	0.00	48	291.59	292.00	-48	3,198	-1.50%
2020/06/23	0	0.00	1	296.00	290.50	-1	3,267	-0.03%
2020/06/22	0	0.00	2	294.00	293.00	-2	3,338	-0.06%
2020/06/19	55	292.05	1	294.00	291.00	54	3,360	1.61%
2020/06/16	0	0.00	1	288.00	288.50	-1	3,416	-0.03%
2020/06/15	1	283.50	0	0.00	282.50	1	3,505	0.03%
2020/06/12	3	277.01	0	0.00	282.00	3	3,556	0.08%
2020/06/11	3	286.50	1.1	289.05	284.00	1.9	3,618	0.05%
2020/06/10	3	293.83	0	0.00	292.00	3	3,622	0.08%
2020/06/09	1	295.00	2	297.50	293.50	-1	3,671	-0.03%
2020/06/08	4	298.50	5	298.10	298.00	-1	3,723	-0.03%
2020/06/05	1	292.00	2	292.50	292.00	-1	3,683	-0.03%
2020/06/04	1	285.00	0	0.00	286.00	1	3,709	0.03%
2020/06/03	1	283.00	0	0.00	282.50	1	3,705	0.03%
2020/06/02	2	282.50	0	0.00	283.00	2	3,695	0.05%
2020/06/01	0	0.00	6	281.17	282.50	-6	3,745	-0.16%
2020/05/29	0	0.00	1	278.00	275.00	-1	3,761	-0.03%
2020/05/28	1.1	277.18	0	0.00	277.00	1.1	3,795	0.03%
2020/05/25	1	273.00	1.1	277.11	277.00	-0.1	3,836	0.00%
2020/05/22	3	280.00	2	280.75	276.00	1	3,857	0.03%
2020/05/20	1	273.50	0	0.00	273.00	1	3,835	0.03%
2020/05/19	5	270.90	2	272.00	275.00	3	3,875	0.08%
2020/05/18	5	269.70	8	268.50	267.00	-3	3,898	-0.08%
2020/05/15	3	275.00	2	281.25	275.00	1	3,852	0.03%
2020/05/14	24	289.44	18	282.81	278.50	6	3,826	0.16%
2020/05/12	2	286.25	1	284.50	285.50	1	3,609	0.03%
2020/05/11	3	286.17	2	285.75	284.00	1	3,611	0.03%
2020/05/07	2	284.25	0	0.00	283.50	2	3,555	0.06%
2020/05/05	1	276.00	0	0.00	278.50	1	3,580	0.03%
2020/05/04	2	279.00	1	280.50	280.50	1	3,599	0.03%
2020/04/30	1	288.00	6	286.75	286.50	-5	3,598	-0.14%
2020/04/29	2	276.25	3	277.67	279.00	-1	3,592	-0.03%
2020/04/28	0.1	275.50	1	274.00	274.50	-0.9	3,596	-0.03%
2020/04/27	3	271.33	0	0.00	274.00	3	3,636	0.08%
2020/04/24	1	263.50	0	0.00	263.50	1	3,654	0.03%
2020/04/23	1	265.50	0	0.00	265.50	1	3,685	0.03%
2020/04/22	5	263.00	6	264.33	266.00	-1	3,708	-0.03%
2020/04/21	0	0.00	1	267.50	267.50	-1	3,679	-0.03%
2020/04/20	0	0.00	1	269.50	269.50	-1	3,660	-0.03%
2020/04/17	2	274.75	2	272.25	270.50	0	3,648	0.00%
2020/04/16	3	270.67	2	271.50	270.50	1	3,606	0.03%
2020/04/15	1	273.50	2	278.00	274.00	-1	3,604	-0.03%
2020/04/14	1	272.00	0	0.00	275.00	1	3,656	0.03%
2020/04/13	1	273.50	8	270.19	269.00	-7	3,670	-0.19%
2020/04/10	2	277.50	10	278.00	277.50	-8	3,644	-0.22%
2020/04/09	14	282.54	12	283.42	283.00	2	3,625	0.06%
2020/04/08	13	275.08	11	281.82	284.50	2	3,638	0.05%
2020/04/07	12	268.96	1	268.00	272.50	11	3,571	0.31%
2020/04/06	2	255.25	2	256.25	259.00	0	3,515	0.00%
2020/04/01	1	249.50	1	248.00	250.00	0	3,503	0.00%
2020/03/31	2	252.25	1	248.00	248.00	1	3,553	0.03%
2020/03/30	2	247.25	2	249.75	248.50	0	3,569	0.00%
2020/03/27	2	267.99	2	254.00	253.00	0	3,612	0.00%
2020/03/26	9	251.78	14	261.07	263.00	-5	3,605	-0.14%
2020/03/25	13	250.96	2.5	248.90	251.50	10.5	3,536	0.30%
2020/03/23	6	207.25	1	210.00	208.50	5	3,509	0.14%
2020/03/20	4	209.50	3	210.83	216.00	1	3,515	0.03%
2020/03/19	5	201.20	4	200.13	196.50	1	3,456	0.03%
2020/03/18	2	227.25	1	235.00	218.00	1	3,406	0.03%
2020/03/17	4	236.50	0	0.00	231.50	4	3,406	0.12%
2020/03/13	6	258.25	21	255.05	268.00	-15	3,351	-0.45%
2020/03/12	13	286.62	3	281.50	281.00	10	3,296	0.30%
2020/03/11	3	311.83	0	0.00	311.50	3	3,228	0.09%
2020/03/10	9	319.67	63	318.68	321.00	-54	3,233	-1.67%
2020/03/09	1	330.00	1	329.00	330.00	0	3,150	0.00%
2020/03/06	1	341.50	4	343.50	341.50	-3	3,123	-0.10%
2020/03/05	0	0.00	1	348.00	340.50	-1	3,099	-0.03%
2020/03/04	3	327.00	0	0.00	336.50	3	3,029	0.10%
2020/03/03	3	338.00	10	337.45	338.00	-7	2,988	-0.23%
2020/02/27	2	337.75	1	340.00	333.50	1	2,928	0.03%
2020/02/26	60	344.50	0	0.00	339.50	60	2,885	2.08%
2020/02/25	0	0.00	3	339.50	345.50	-3	2,867	-0.10%
2020/02/24	0	0.00	1	342.00	343.50	-1	2,840	-0.04%
2020/02/21	9	339.61	2	340.00	335.00	7	2,806	0.25%
2020/02/20	11	340.64	15	339.67	339.50	-4	2,807	-0.14%
2020/02/19	0	0.00	1	341.00	338.00	-1	2,765	-0.04%
2020/02/13	1	325.00	0	0.00	320.00	1	2,732	0.04%
2020/02/11	0.1	323.50	0	0.00	323.00	0.1	2,773	0.00%
2020/02/06	2	330.75	1	335.00	330.50	1	2,811	0.04%
2020/02/05	0	0.00	1	330.00	327.00	-1	2,798	-0.04%
2020/02/03	1	316.00	0	0.00	322.00	1	2,734	0.04%
2020/01/31	0	0.00	1	318.00	319.50	-1	2,693	-0.04%
2020/01/30	5	322.50	2.3	321.66	319.50	2.7	2,666	0.10%
2020/01/20	5	359.00	0	0.00	354.00	5	2,602	0.19%
2020/01/17	1	351.50	0	0.00	350.00	1	2,548	0.04%
2020/01/16	1	350.50	1	351.00	355.00	0	2,500	0.00%
2020/01/15	2	336.50	0	0.00	337.00	2	2,444	0.08%
2020/01/14	1	342.50	1	343.50	343.50	0	2,449	0.00%
2020/01/08	0	0.00	1	341.00	335.00	-1	2,376	-0.04%
2020/01/07	7	330.79	3	330.50	332.00	4	2,277	0.18%
2020/01/03	1	341.00	26	345.15	341.00	-25	2,200	-1.14%
2020/01/02	1	362.00	3	360.00	358.00	-2	2,148	-0.09%
2019/12/31	10	339.50	12	340.00	340.50	-2	2,077	-0.10%
2019/12/30	11	340.00	11	340.05	340.00	0	2,065	0.00%
2019/12/27	12	346.92	14	344.86	345.00	-2	2,039	-0.10%
2019/12/26	0	0.00	2	343.75	346.00	-2	2,016	-0.10%
2019/12/25	28	337.43	5	339.00	336.00	23	1,951	1.18%
2019/12/24	13	328.85	6	330.92	331.00	7	1,913	0.37%
2019/12/19	0	0.00	1	310.00	308.00	-1	1,733	-0.06%
2019/12/16	0	0.00	1	310.00	310.00	-1	1,643	-0.06%
2019/12/11	0	0.00	1	310.00	310.00	-1	1,503	-0.07%
2019/12/10	10	301.00	11	306.36	306.50	-1	1,453	-0.07%
2019/12/09	0	0.00	1	300.50	300.50	-1	1,425	-0.07%
2019/12/06	0	0.00	2	302.00	301.00	-2	1,403	-0.14%
2019/12/05	0	0.00	2	295.28	298.00	-2	1,378	-0.15%
2019/12/03	0	0.00	1	288.00	287.00	-1	1,388	-0.07%
2019/12/02	1	280.00	0	0.00	281.50	1	1,385	0.07%
2019/11/27	1	292.00	0	0.00	292.00	1	1,383	0.07%
2019/11/21	0	0.00	3	287.00	289.00	-3	1,364	-0.22%
2019/11/20	1	293.50	1	293.00	291.50	0	1,357	0.00%
2019/11/18	1	293.50	0	0.00	291.00	1	1,343	0.07%
2019/11/14	1	285.00	0	0.00	285.00	1	1,330	0.08%
2019/11/13	0	0.00	1	292.00	290.50	-1	1,309	-0.08%
2019/11/12	1	299.50	0	0.00	295.50	1	1,313	0.08%
2019/11/11	1	301.00	1	302.00	297.00	0	1,296	0.00%
2019/11/08	1	289.00	2	293.50	294.50	-1	1,241	-0.08%
2019/11/07	2	285.75	0	0.00	287.00	2	1,228	0.16%
2019/11/06	0	0.00	2	296.50	294.50	-2	1,229	-0.16%
2019/11/05	5	290.60	2	289.50	298.00	3	1,224	0.25%
2019/10/23	1	287.50	0	0.00	285.00	1	1,591	0.06%
2019/10/16	1	275.00	0	0.00	275.50	1	1,659	0.06%
2019/10/08	0	0.00	1	280.00	278.00	-1	1,763	-0.06%
2019/10/07	0	0.00	1	276.50	275.00	-1	1,821	-0.05%
2019/10/04	0	277.50	0	0.00	274.50	0	1,863	0.00%
2019/10/03	1	272.00	0	0.00	274.00	1	1,925	0.05%
2019/10/02	2	276.75	1	274.00	275.50	1	1,942	0.05%
2019/09/23	0	0.00	0.1	290.00	289.00	-0.1	1,960	-0.01%
2019/09/18	0	0.00	1	289.50	292.00	-1	2,004	-0.05%
2019/09/17	2	291.25	1	292.00	289.00	1	2,016	0.05%
2019/09/10	1	299.50	0	0.00	298.00	1	1,999	0.05%
2019/09/06	1	306.00	3	309.50	307.00	-2	1,975	-0.10%
2019/09/05	1.3	306.29	5	304.40	306.00	-3.7	1,956	-0.19%
2019/09/04	1	293.00	0	0.00	296.00	1	1,939	0.05%
2019/09/03	1	294.00	0	0.00	291.00	1	1,935	0.05%
2019/09/02	1	288.00	0	0.00	288.50	1	1,923	0.05%
2019/08/29	1	280.00	0	0.00	282.50	1	1,924	0.05%
2019/08/28	1	282.00	1	286.00	282.00	0	1,927	0.00%
2019/08/26	1	286.00	0	0.00	285.00	1	1,926	0.05%
2019/08/22	1	287.00	0	0.00	289.00	1	1,914	0.05%
2019/08/15	2	286.00	0	0.00	289.00	2	1,909	0.10%
2019/08/14	2	293.50	0	0.00	290.00	2	1,909	0.10%
2019/08/13	1	301.00	0	0.00	300.50	1	1,865	0.05%
2019/08/08	0	0.00	2	310.00	310.50	-2	1,838	-0.11%
2019/08/07	0	0.00	1	303.00	303.00	-1	1,812	-0.06%
2019/08/06	7	289.93	1	283.00	294.50	6	1,822	0.33%
2019/08/02	1	299.00	1	305.00	300.00	0	1,776	0.00%
2019/07/31	6	304.08	8	310.69	307.00	-2	1,685	-0.12%
2019/07/30	2	320.25	1	326.00	328.00	1	1,540	0.06%
2019/07/29	0	0.00	4	322.50	324.00	-4	1,515	-0.26%
2019/07/25	5	340.00	0	0.00	338.00	5	1,475	0.34%
2019/07/24	2	337.50	2	329.00	333.00	0	1,442	0.00%
2019/07/23	3	330.50	2	334.75	331.00	1	1,432	0.07%
2019/07/22	0	0.00	0	320.00	320.00	0	1,388	0.00%
2019/07/18	4	319.00	0	0.00	315.00	4	1,389	0.29%
2019/07/17	0	0.00	3	315.50	322.00	-3	1,415	-0.21%
2019/07/16	1	322.00	0	0.00	322.00	1	1,391	0.07%
2019/07/15	0	0.00	1	331.00	335.00	-1	1,363	-0.07%
2019/07/12	0	0.00	1	327.00	327.50	-1	1,344	-0.07%
2019/07/11	3	327.33	7	334.93	335.00	-4	1,323	-0.30%
2019/07/10	1	318.00	6	319.58	320.00	-5	1,274	-0.39%
2019/07/09	2	317.50	37	315.84	315.00	-35	1,233	-2.84%
2019/07/08	0	0.00	3	303.50	306.00	-3	1,177	-0.25%
2019/06/27	8	282.13	0	0.00	282.00	8	1,230	0.65%
2019/06/25	0	0.00	1	292.00	290.00	-1	1,253	-0.08%
2019/06/24	0	0.00	1	296.00	295.50	-1	1,283	-0.08%
2019/06/20	1	283.50	0	0.00	282.50	1	1,345	0.07%
2019/06/12	0	0.00	5	279.00	282.00	-5	1,412	-0.35%
2019/05/31	1	285.00	0	0.00	286.00	1	1,410	0.07%
2019/05/28	1	272.00	0	0.00	272.50	1	1,451	0.07%
2019/05/21	0	0.00	1	280.00	281.50	-1	1,524	-0.07%
2019/05/20	0	0.00	3	266.00	264.00	-3	1,497	-0.20%
2019/05/17	0	0.00	1	270.00	268.50	-1	1,496	-0.07%
2019/05/14	3	262.00	0	0.00	273.00	3	1,496	0.20%
2019/05/13	1	278.00	0	0.00	277.00	1	1,461	0.07%
2019/05/06	0	289.00	0	0.00	287.00	0	1,418	0.00%
2019/05/03	0	296.00	0	0.00	295.00	0	1,416	0.00%
2019/05/02	1	287.50	0	0.00	288.00	1	1,410	0.07%
2019/04/26	1	290.00	0	0.00	290.00	1	1,371	0.07%
2019/04/23	2	295.75	1	290.00	295.00	1	1,340	0.07%
2019/04/12	1	307.00	0	0.00	306.50	1	1,251	0.08%
2019/04/11	1	306.00	0	0.00	307.00	1	1,242	0.08%
2019/04/08	5	310.50	0	0.00	314.00	5	1,207	0.41%
2019/04/01	0	0.00	7	314.93	317.00	-7	1,137	-0.62%
2019/03/29	1	303.50	1	303.50	302.00	0	1,072	0.00%
2019/03/28	0	0.00	3	302.50	302.00	-3	1,052	-0.29%
2019/03/27	0	0.00	3	294.00	297.00	-3	1,017	-0.29%
2019/03/26	0	0.00	2	293.50	295.00	-2	984	-0.20%
2019/03/25	14	280.43	16	282.44	283.50	-2	925	-0.22%
2019/03/15	0	0.00	0.2	270.00	270.00	-0.2	872	-0.02%
2019/03/08	1	269.00	1	266.50	266.50	0	892	0.00%
2019/03/07	2	269.75	1	277.00	268.00	1	900	0.11%
2019/03/06	1	275.00	2	277.25	277.00	-1	892	-0.11%
2019/03/05	1	282.50	0	0.00	281.50	1	887	0.11%
2019/03/04	1	280.00	0	0.00	281.50	1	902	0.11%
2019/02/27	2	279.00	3	279.00	280.00	-1	893	-0.11%
2019/02/26	16	278.44	16	278.09	278.50	0	873	0.00%
2019/02/25	0	0.00	1	271.00	271.50	-1	849	-0.12%
2019/02/22	1.5	266.33	3	267.83	268.50	-1.5	838	-0.18%
2019/02/21	1	260.50	1	257.00	260.00	0	800	0.00%
2019/02/20	1	254.00	16	255.28	256.00	-15	783	-1.92%
2019/02/18	0	0.00	1	251.00	250.00	-1	776	-0.13%
2019/02/15	1	254.00	4	254.25	253.50	-3	794	-0.38%
2019/02/12	2	250.00	0	0.00	248.00	2	786	0.25%
2019/02/11	1	248.00	0	0.00	248.00	1	786	0.13%
2019/01/30	0	0.00	1	249.50	250.00	-1	788	-0.13%
2019/01/29	0	0.00	2	246.00	246.50	-2	785	-0.25%
2019/01/25	2	249.00	2	249.00	249.00	0	795	0.00%
2019/01/24	1	245.50	2	244.50	247.50	-1	801	-0.12%
2019/01/22	1	240.50	0	0.00	238.00	1	803	0.12%
2019/01/21	0	0.00	2	244.75	244.50	-2	808	-0.25%
2019/01/16	0	0.00	1	239.50	241.00	-1	850	-0.12%
2019/01/14	1	241.50	1	238.50	243.00	0	863	0.00%
2019/01/11	0	0.00	1	237.50	237.50	-1	872	-0.11%
2019/01/10	2	233.00	0	0.00	237.50	2	869	0.23%
2019/01/09	1	232.00	0	0.00	232.00	1	874	0.11%
2019/01/08	1	229.50	2	230.25	230.50	-1	873	-0.11%
2019/01/04	1	223.50	0	0.00	224.50	1	901	0.11%
2019/01/03	0	0.00	1	227.50	227.00	-1	942	-0.11%
2018/12/28	1	226.00	1	228.00	228.00	0	962	0.00%
2018/12/27	1	225.00	1	225.50	227.50	0	979	0.00%
2018/12/20	0	0.00	1	223.50	223.00	-1	1,016	-0.10%
2018/12/18	1	223.00	0	0.00	222.50	1	1,026	0.10%
2018/12/14	1	229.00	0	0.00	233.50	1	1,034	0.10%
2018/12/06	1	236.00	0	0.00	235.00	1	1,047	0.10%
2018/12/05	0	0.00	1	249.00	249.50	-1	1,041	-0.10%
2018/12/03	0	0.00	5	254.50	255.00	-5	1,060	-0.47%
2018/11/30	0	0.00	1	246.00	251.00	-1	1,060	-0.09%
2018/11/28	1	239.00	0	0.00	241.00	1	1,021	0.10%
2018/11/27	15	239.37	9	238.11	240.00	6	1,013	0.59%
2018/11/26	0	0.00	3	228.67	229.00	-3	993	-0.30%
2018/11/22	2	224.75	2	227.75	224.00	0	998	0.00%
2018/11/21	2	218.25	0	0.00	219.00	2	997	0.20%
2018/11/19	1	223.50	0	0.00	224.00	1	1,002	0.10%
2018/11/14	0	0.00	1	223.00	224.00	-1	1,013	-0.10%
2018/11/09	1	210.00	1	208.00	210.00	0	1,005	0.00%
2018/11/08	0	0.00	1	208.50	207.50	-1	1,028	-0.10%
2018/11/02	0	0.00	1	212.00	211.50	-1	1,071	-0.09%
2018/11/01	0	0.00	2	206.75	207.50	-2	1,064	-0.19%
2018/10/31	0	0.00	1	203.00	203.00	-1	1,060	-0.09%
2018/10/29	0	0.00	6	190.50	194.00	-6	1,095	-0.55%
2018/10/26	1	196.00	0	0.00	190.00	1	1,157	0.09%
2018/10/25	1.1	195.55	0	0.00	195.50	1.1	1,147	0.10%
2018/10/23	1	198.50	0	0.00	198.50	1	1,157	0.09%
2018/10/17	1	200.00	0	0.00	199.00	1	1,181	0.08%
2018/10/16	2	198.00	0	0.00	198.00	2	1,173	0.17%
2018/10/12	3	199.17	0	0.00	200.50	3	1,153	0.26%
2018/10/11	0.1	197.50	0	0.00	194.50	0.1	1,142	0.01%
2018/10/09	4	216.63	2	214.50	214.50	2	1,109	0.18%
2018/10/05	1	227.00	0	0.00	225.00	1	1,103	0.09%
2018/09/21	0.2	251.00	1	250.00	249.50	-0.8	1,086	-0.07%
2018/09/19	0	0.00	1	244.50	245.00	-1	1,111	-0.09%
2018/09/07	1	242.00	0	0.00	242.00	1	1,141	0.09%
2018/08/27	1	253.00	0	0.00	255.00	1	1,114	0.09%
2018/08/22	1	253.00	0	0.00	253.50	1	1,120	0.09%
2018/08/09	1	262.50	0	0.00	262.50	1	1,100	0.09%
2018/08/07	0.1	268.00	0	0.00	266.50	0.1	1,127	0.01%
2018/08/06	1	271.00	1	270.00	269.00	0	1,145	0.00%
2018/08/03	5	267.00	0	0.00	269.50	5	1,147	0.44%
2018/08/02	0	0.00	2	267.50	260.00	-2	1,120	-0.18%
2018/07/26	3	247.50	0	0.00	251.50	3	1,086	0.28%
2018/07/25	10	250.00	10	247.50	247.50	0	1,086	0.00%
2018/07/24	2	241.00	2	250.00	255.50	0	1,065	0.00%
2018/07/17	1	242.50	0	0.00	240.00	1	1,083	0.09%
2018/07/16	1	239.00	0	0.00	238.50	1	1,109	0.09%
2018/07/12	0.2	228.50	0	0.00	228.50	0.2	1,123	0.02%
2018/07/10	0	0.00	1	226.50	230.50	-1	1,144	-0.09%
2018/07/09	0	0.00	2	225.50	225.00	-2	1,156	-0.17%
2018/07/06	0	0.00	2	224.00	225.00	-2	1,173	-0.17%
2018/07/05	2	231.00	1	230.00	226.00	1	1,177	0.08%
2018/07/03	1	232.00	2	233.00	228.00	-1	1,213	-0.08%
2018/06/29	1	240.00	0	0.00	241.00	1	1,194	0.08%
2018/06/28	14	244.93	0	0.00	238.50	14	1,188	1.18%
2018/06/27	19	263.08	0	0.00	263.50	19	1,156	1.64%
2018/06/26	1	262.50	0	0.00	263.00	1	1,141	0.09%
2018/06/22	1	262.50	0	0.00	262.50	1	1,161	0.09%
2018/06/20	1	265.00	1	266.50	270.00	0	1,216	0.00%
2018/06/19	1	266.50	0	0.00	265.00	1	1,235	0.08%
2018/06/15	2	264.25	3	267.67	272.00	-1	1,236	-0.08%
2018/06/14	2	269.75	2	269.75	268.50	0	1,240	0.00%
2018/06/13	1	273.00	0	0.00	272.00	1	1,253	0.08%
2018/06/12	1	275.00	0	0.00	273.00	1	1,257	0.08%
2018/06/11	4	277.50	1	277.00	276.50	3	1,248	0.24%
2018/06/08	0.1	280.00	0	0.00	278.00	0.1	1,253	0.01%
2018/06/07	1	280.50	0	0.00	282.00	1	1,277	0.08%
2018/06/01	2	276.75	1	277.00	278.50	1	1,296	0.08%
2018/05/31	2.1	278.38	0	0.00	275.50	2.1	1,300	0.16%
2018/05/28	0.2	282.00	0	0.00	281.50	0.2	1,293	0.02%
2018/05/25	1	284.50	0	0.00	283.50	1	1,301	0.08%
2018/05/22	0.1	279.00	0	0.00	279.00	0.1	1,267	0.01%
2018/05/21	1	285.50	0	0.00	284.00	1	1,262	0.08%
2018/05/16	1	285.50	0	0.00	282.00	1	1,253	0.08%
2018/05/15	1.2	280.08	0	0.00	280.50	1.2	1,264	0.09%
2018/05/03	1	265.00	0	0.00	261.00	1	1,267	0.08%
2018/04/25	1	272.00	0	0.00	274.00	1	1,290	0.08%
2018/04/24	2	270.50	0	0.00	270.00	2	1,286	0.16%
2018/04/20	4	285.25	0	0.00	283.50	4	1,267	0.32%
2018/04/17	0	285.00	0	0.00	283.00	0	1,236	0.00%
2018/04/16	1	289.00	0	0.00	290.50	1	1,241	0.08%
2018/04/13	6	289.50	23	289.02	290.00	-17	1,268	-1.34%
2018/04/11	0	0.00	1	296.00	296.00	-1	1,304	-0.08%
2018/04/09	1	301.50	0	0.00	298.00	1	1,287	0.08%
2018/03/29	1	303.50	1	303.50	303.50	0	1,260	0.00%
2018/03/28	2	306.75	0	0.00	306.00	2	1,246	0.16%
2018/03/27	2	315.00	3	313.83	311.00	-1	1,235	-0.08%
2018/03/26	0	0.00	3	313.33	313.50	-3	1,206	-0.25%
2018/03/23	3	294.67	1	287.50	302.00	2	1,182	0.17%
2018/03/22	3	301.17	0	0.00	295.00	3	1,154	0.26%
2018/03/21	1	301.50	0	0.00	301.00	1	1,129	0.09%
2018/03/20	3	301.50	0	0.00	300.50	3	1,134	0.26%
2018/03/19	0	0.00	2	308.00	307.50	-2	1,129	-0.18%
2018/03/15	2	302.50	0	0.00	302.50	2	1,127	0.18%
2018/03/14	1	300.50	0	0.00	302.00	1	1,131	0.09%
2018/03/12	1	299.50	0	0.00	298.00	1	1,115	0.09%
2018/02/21	0	0.00	1	288.50	289.50	-1	1,311	-0.08%
2018/02/09	0	0.00	2	282.75	288.00	-2	1,339	-0.15%
2018/02/07	1	288.50	1	289.50	288.00	0	1,333	0.00%
2018/02/06	4	276.50	1	286.00	274.50	3	1,323	0.23%
2018/02/05	1	293.00	0	0.00	294.00	1	1,325	0.08%
2018/02/01	1	301.00	0	0.00	301.00	1	1,352	0.07%
2018/01/29	1	302.00	3	302.00	301.00	-2	1,350	-0.15%
2018/01/26	4	302.75	2	302.50	302.00	2	1,351	0.15%
2018/01/24	2	313.75	0	0.00	314.50	2	1,355	0.15%
2018/01/23	5	314.00	4	312.88	316.00	1	1,333	0.08%
2018/01/17	1	309.00	6	308.67	307.00	-5	1,327	-0.38%
2018/01/15	0	0.00	1	314.00	311.00	-1	1,338	-0.07%
2018/01/12	0.1	316.00	0	0.00	315.50	0.1	1,351	0.01%
2018/01/11	2.4	315.33	0	0.00	322.00	2.4	1,343	0.18%
2018/01/10	8	313.06	7	311.00	315.50	1	1,349	0.07%
2018/01/09	5	318.60	5	319.20	318.50	0	1,331	0.00%
2018/01/08	10.1	316.69	3	315.17	320.00	7.1	1,305	0.54%