群聯 (8299)-大昌券商分點個股進出

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
713
漲跌
▲3
漲幅
+0.42%
成交量
1,545張
產業
上櫃半導體類股
1039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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	1	707.00	0	0.00	713.00	1	3,024	0.03%
2024/04/26	1	709.00	1.2	712.10	710.00	-0.2	3,068	-0.01%
2024/04/25	0	679.00	8	702.25	696.00	-8	3,049	-0.26%
2024/04/24	3.1	682.88	2	684.50	688.00	1.1	3,036	0.04%
2024/04/23	1.1	661.28	1	670.00	662.00	0.1	3,007	0.00%
2024/04/22	2.4	681.69	2	688.00	662.00	0.4	3,011	0.01%
2024/04/19	5.2	715.42	3	712.01	710.00	2.2	3,000	0.07%
2024/04/18	0	0.00	1	748.00	756.00	-1	2,948	-0.03%
2024/04/17	4	749.25	2	737.54	750.00	2	2,955	0.07%
2024/04/16	7.1	709.91	11	709.55	715.00	-4	2,909	-0.14%
2024/04/15	0.6	736.36	0.1	741.00	741.00	0.5	2,861	0.02%
2024/04/12	0.4	743.00	1.1	735.99	748.00	-0.7	2,846	-0.02%
2024/04/11	2.3	725.13	2	729.00	721.00	0.3	2,771	0.01%
2024/04/10	2	735.00	2.1	740.91	739.00	-0.1	2,737	0.00%
2024/04/09	2	722.50	3	718.66	725.00	-1	2,737	-0.04%
2024/04/03	0	0.00	1	698.00	713.00	-1	2,708	-0.04%
2024/04/02	3	708.33	1	715.00	709.00	2	2,699	0.07%
2024/04/01	1.5	697.67	0	0.00	699.00	1.5	2,680	0.06%
2024/03/29	6	698.00	2	704.06	708.00	4	2,671	0.15%
2024/03/28	0	0.00	1	699.00	690.00	-1	2,631	-0.04%
2024/03/27	0	0.00	0	676.00	678.00	0	2,593	0.00%
2024/03/26	4	665.25	4	672.25	663.00	0	2,580	0.00%
2024/03/25	0.3	663.00	5	674.60	680.00	-4.7	2,519	-0.19%
2024/03/22	18	652.50	10	658.60	653.00	8	2,477	0.32%
2024/03/21	0	0.00	3.9	646.85	661.00	-3.9	2,354	-0.17%
2024/03/20	1	601.00	0	0.00	601.00	1	2,286	0.04%
2024/03/19	2	611.50	2	613.00	609.00	0	2,289	0.00%
2024/03/18	0	0.00	0	608.00	606.00	0	2,310	0.00%
2024/03/15	0	0.00	1	593.00	587.00	-1	2,342	-0.04%
2024/03/14	5	579.60	4	582.50	586.00	1	2,366	0.04%
2024/03/13	6.4	602.88	4	591.00	590.00	2.4	2,356	0.10%
2024/03/12	6	609.00	0	0.00	615.00	6	2,308	0.26%
2024/03/11	3	602.00	3	601.02	605.00	0	2,310	0.00%
2024/03/08	3	600.33	2	605.41	598.00	1	2,282	0.04%
2024/03/07	4	616.25	3	610.00	611.00	1	2,261	0.04%
2024/03/06	0	0.00	6.1	620.23	629.00	-6.1	2,255	-0.27%
2024/03/05	4	611.50	4	618.00	619.00	0	2,300	0.00%
2024/03/04	2	627.50	2	626.50	626.00	0	2,289	0.00%
2024/03/01	3	621.00	3	623.00	623.00	0	2,291	0.00%
2024/02/29	0	0.00	2	626.00	628.00	-2	2,280	-0.09%
2024/02/27	2	618.00	13	617.23	624.00	-11	2,262	-0.49%
2024/02/26	10.1	594.62	4	598.75	598.00	6.1	2,192	0.28%
2024/02/23	9	618.44	5	621.00	615.00	4	2,142	0.19%
2024/02/22	7	589.72	12.3	593.71	609.00	-5.3	2,101	-0.25%
2024/02/21	2	564.50	2	574.00	573.00	0	2,008	0.00%
2024/02/20	0	0.00	5.1	553.53	556.00	-5.1	1,971	-0.26%
2024/02/19	2	549.00	2.1	551.04	556.00	-0.1	1,981	0.00%
2024/02/16	6	537.83	0	0.00	537.00	6	1,989	0.30%
2024/02/15	4	541.50	1	544.00	544.00	3	1,990	0.15%
2024/02/05	4.1	531.07	5.2	534.86	537.00	-1.1	1,967	-0.05%
2024/02/02	1	539.00	0	0.00	539.00	1	1,995	0.05%
2024/02/01	0	0.00	1	537.00	538.00	-1	2,062	-0.05%
2024/01/31	5	526.00	4	529.50	528.00	1	2,201	0.05%
2024/01/26	4	525.75	3.4	522.29	521.00	0.6	2,225	0.03%
2024/01/23	0	0.00	2.1	541.90	540.00	-2.1	2,265	-0.09%
2024/01/22	0	0.00	0.2	532.00	534.00	-0.2	2,248	-0.01%
2024/01/19	0.2	514.18	0	0.00	516.00	0.2	2,212	0.01%
2024/01/18	3	506.00	3	510.00	508.00	0	2,231	0.00%
2024/01/17	3	517.00	3.1	511.99	513.00	-0.1	2,237	-0.01%
2024/01/16	1.2	520.17	3.2	523.91	520.00	-2	2,244	-0.09%
2024/01/15	0.1	512.00	1.1	521.91	516.00	-1	2,234	-0.04%
2024/01/12	3	483.50	3	482.33	482.00	0	2,197	0.00%
2024/01/11	6	492.75	5	488.50	489.00	1	2,235	0.04%
2024/01/10	2	494.00	0	0.00	494.00	2	2,236	0.09%
2024/01/04	3	498.50	3	494.00	498.50	0	2,365	0.00%
2024/01/03	5.1	498.16	4	494.50	498.50	1.1	2,373	0.05%
2024/01/02	1	514.00	0	0.00	514.00	1	2,338	0.04%
2023/12/28	0.2	524.00	0	0.00	523.00	0.2	2,351	0.01%
2023/12/26	0	0.00	1	519.00	516.00	-1	2,412	-0.04%
2023/12/25	1	517.00	0	0.00	510.00	1	2,454	0.04%
2023/12/21	11	512.82	12	519.58	519.00	-1	2,478	-0.04%
2023/12/20	1	512.00	1	521.00	511.00	0	2,471	0.00%
2023/12/18	0	0.00	1.1	530.18	520.00	-1.1	2,487	-0.04%
2023/12/15	3.1	530.97	3	529.00	525.00	0.1	2,498	0.00%
2023/12/14	0.1	540.00	0	0.00	543.00	0.1	2,487	0.00%
2023/12/13	16	545.13	16.1	534.53	540.00	-0.1	2,498	0.00%
2023/12/07	0.1	500.00	0.2	500.00	500.00	-0.1	2,535	0.00%
2023/12/06	2	495.25	2.1	496.76	505.00	-0.1	2,550	0.00%
2023/12/05	0	0.00	1	485.50	484.50	-1	2,572	-0.04%
2023/12/01	0	0.00	2.1	494.98	494.00	-2.1	2,616	-0.08%
2023/11/30	0	0.00	1	488.50	483.50	-1	2,607	-0.04%
2023/11/29	0	0.00	1	481.50	477.50	-1	2,569	-0.04%
2023/11/28	0	0.00	2	477.00	479.50	-2	2,599	-0.08%
2023/11/24	0	0.00	0	469.00	469.00	0	2,796	0.00%
2023/11/23	1	466.50	1	474.50	465.00	0	2,788	0.00%
2023/11/22	1	464.00	0	0.00	470.00	1	2,783	0.04%
2023/11/21	3	473.33	1	473.00	473.50	2	2,771	0.07%
2023/11/20	1	479.00	0	0.00	478.00	1	2,762	0.04%
2023/11/17	2	478.00	3	478.50	479.00	-1	2,772	-0.04%
2023/11/16	7	474.71	6	472.50	472.00	1	2,761	0.04%
2023/11/15	6	481.33	5	478.00	479.50	1	2,733	0.04%
2023/11/14	5	489.10	0	0.00	485.50	5	2,705	0.18%
2023/11/13	3	490.50	4	491.88	493.00	-1	2,730	-0.04%
2023/11/10	7	484.07	6	482.50	485.00	1	2,718	0.04%
2023/11/09	6	480.50	9	480.56	485.50	-3	2,696	-0.11%
2023/11/08	10	464.95	6	469.67	470.00	4	2,634	0.15%
2023/11/07	3	490.50	2	493.25	497.00	1	2,512	0.04%
2023/11/06	1	485.50	0	0.00	488.00	1	2,497	0.04%
2023/11/01	3	465.50	3	464.50	466.50	0	2,505	0.00%
2023/10/31	1	473.00	1	479.50	465.50	0	2,494	0.00%
2023/10/27	3	449.50	4	458.25	458.00	-1	2,464	-0.04%
2023/10/26	0	0.00	1	458.00	455.00	-1	2,457	-0.04%
2023/10/25	3	467.00	3	469.00	468.00	0	2,478	0.00%
2023/10/24	0	0.00	2	480.00	475.00	-2	2,523	-0.08%
2023/10/23	6	479.50	6	475.00	472.50	0	2,513	0.00%
2023/10/20	7	483.64	5	484.50	485.00	2	2,524	0.08%
2023/10/19	6	486.92	7	485.57	490.00	-1	2,517	-0.04%
2023/10/18	6	482.75	6.2	469.52	470.00	-0.2	2,505	-0.01%
2023/10/17	0	0.00	3	486.33	486.50	-3	2,495	-0.12%
2023/10/13	0	0.00	4	483.13	478.50	-4	2,496	-0.16%
2023/10/12	4	462.63	4	468.25	470.00	0	2,456	0.00%
2023/10/11	0	0.00	1	469.50	467.00	-1	2,456	-0.04%
2023/10/06	3	467.50	3	464.33	463.00	0	2,440	0.00%
2023/10/05	4	461.13	3	463.00	466.00	1	2,429	0.04%
2023/09/28	3	457.50	3	461.00	456.00	0	2,397	0.00%
2023/09/27	3	451.00	6	462.58	466.50	-3	2,358	-0.13%
2023/09/26	0	0.00	2	458.00	454.50	-2	2,338	-0.09%
2023/09/25	3	455.00	3.1	459.95	456.50	-0.1	2,335	0.00%
2023/09/22	3	447.00	3	454.00	457.50	0	2,345	0.00%
2023/09/20	3	465.50	3	469.00	460.00	0	2,356	0.00%
2023/09/19	3	465.00	3	467.50	467.00	0	2,350	0.00%
2023/09/18	1	465.00	0	0.00	468.50	1	2,336	0.04%
2023/09/15	3	475.50	9	476.94	473.50	-6	2,311	-0.26%
2023/09/13	0	0.00	0	444.00	443.50	0	2,157	0.00%
2023/09/11	0	0.00	1	441.00	441.50	-1	2,138	-0.05%
2023/09/08	2	440.00	2	447.00	446.50	0	2,117	0.00%
2023/09/07	1	439.50	2	438.50	438.50	-1	2,134	-0.05%
2023/09/05	0	0.00	0.3	427.50	427.50	-0.3	2,079	-0.01%
2023/09/04	0	0.00	1	420.50	427.50	-1	2,076	-0.05%
2023/08/31	0.1	424.50	6	420.25	423.50	-6	2,048	-0.29%
2023/08/30	1	412.50	2	405.00	408.00	-1	1,904	-0.05%
2023/08/25	2	386.50	2	386.50	385.50	0	1,910	0.00%
2023/08/24	3	387.67	2	390.75	391.00	1	1,932	0.05%
2023/08/22	3	373.83	0	0.00	373.00	3	1,976	0.15%
2023/08/18	6	375.50	6	378.00	376.50	0	1,978	0.00%
2023/08/17	1.1	376.73	3	380.00	382.00	-1.9	1,965	-0.10%
2023/08/16	3	360.50	3	363.00	363.00	0	1,926	0.00%
2023/08/15	1	364.00	0	0.00	362.00	1	1,925	0.05%
2023/08/14	4	356.38	4	357.75	358.00	0	1,945	0.00%
2023/08/11	1	367.91	0	0.00	363.00	1	1,972	0.05%
2023/08/10	3	371.00	4	371.13	371.00	-1	1,967	-0.05%
2023/08/07	3.1	387.23	0	0.00	386.50	3.1	1,946	0.16%
2023/08/02	0	398.00	0	0.00	396.50	0	1,908	0.00%
2023/07/31	2	417.50	0.3	413.90	409.00	1.8	1,928	0.09%
2023/07/28	6	424.67	4	421.50	421.50	2	1,918	0.10%
2023/07/27	0.1	411.00	1	413.00	412.50	-1	1,870	-0.05%
2023/07/26	0	0.00	1	389.00	384.50	-1	1,809	-0.06%
2023/07/25	1.1	388.23	0	0.00	388.50	1.1	1,810	0.06%
2023/07/20	0	0.00	0	412.00	410.50	0	1,772	0.00%
2023/07/19	1	432.00	1	412.00	407.00	0	1,758	0.00%
2023/07/18	0	0.00	1	401.50	410.00	-1	1,721	-0.06%
2023/07/10	0	0.00	1	393.00	386.00	-1	1,711	-0.06%
2023/07/07	3.1	387.57	1	388.00	389.00	2.1	1,766	0.12%
2023/07/05	2	412.00	2	405.50	404.00	0	1,787	0.00%
2023/07/04	1	413.50	0	0.00	408.50	1	1,840	0.05%
2023/06/20	0.1	416.50	0	416.50	416.00	0	2,040	0.00%
2023/06/19	0	0.00	1	424.50	422.00	-1	2,044	-0.05%
2023/06/15	0	0.00	0.2	426.50	427.50	-0.2	2,030	-0.01%
2023/06/13	9	441.83	9	427.39	428.00	0	2,051	0.00%
2023/06/12	0	0.00	2	428.00	430.00	-2	1,991	-0.10%
2023/05/31	0	0.00	1	437.00	427.50	-1	1,927	-0.05%
2023/05/30	1	419.50	3	420.00	416.00	-2	1,878	-0.11%
2023/05/26	0	0.00	1	398.00	398.00	-1	1,829	-0.05%
2023/05/24	0	0.00	1	391.50	395.00	-1	1,836	-0.05%
2023/05/22	0	0.00	1	391.00	388.00	-1	1,839	-0.05%
2023/05/19	0	0.00	1	395.00	388.50	-1	1,845	-0.05%
2023/05/18	1	391.00	0	0.00	389.00	1	1,838	0.05%
2023/05/17	0	0.00	2	385.25	389.50	-2	1,813	-0.11%
2023/05/15	1	366.00	0	0.00	362.00	1	1,780	0.06%
2023/05/12	1	375.50	0	0.00	378.50	1	1,779	0.06%
2023/05/11	0	0.00	1	378.50	377.00	-1	1,796	-0.06%
2023/05/09	2	393.00	1	393.50	390.50	1	1,824	0.05%
2023/05/08	1	395.00	2	393.75	395.00	-1	1,824	-0.05%
2023/05/05	0	0.00	0	383.50	382.50	0	1,792	0.00%
2023/05/03	0	0.00	0.1	388.50	388.00	-0.1	1,795	0.00%
2023/04/28	0.1	395.50	0	0.00	389.00	0.1	1,824	0.00%
2023/04/27	1	389.50	2	387.00	389.50	-1	1,810	-0.06%
2023/04/26	1	370.50	0	376.00	376.50	1	1,788	0.05%
2023/04/25	1	374.00	0	0.00	375.00	1	1,788	0.06%
2023/04/24	0	0.00	1	386.00	385.00	-1	1,782	-0.06%
2023/04/21	0	0.00	0.2	390.00	386.50	-0.2	1,810	-0.01%
2023/04/20	1	395.50	0	0.00	394.00	1	1,809	0.06%
2023/04/19	0	0.00	2	394.00	393.50	-2	1,826	-0.11%
2023/04/14	1	410.50	0	0.00	411.00	1	1,890	0.05%
2023/04/13	2	409.00	0	0.00	409.50	2	1,894	0.11%
2023/04/12	0	0.00	2	420.51	424.00	-2	1,860	-0.11%
2023/04/11	1	408.00	2	410.75	409.00	-1	1,791	-0.06%
2023/04/10	2	407.50	1	402.10	400.50	1	1,753	0.06%
2023/04/07	5	406.00	4	408.75	408.00	1	1,723	0.06%
2023/04/06	4	391.25	2	399.00	398.00	2	1,659	0.12%
2023/03/31	3	395.17	3.1	395.26	392.00	-0.1	1,613	-0.01%
2023/03/30	0	0.00	4	381.49	381.50	-4	1,510	-0.27%
2023/03/29	0	367.33	0	0.00	362.50	0	1,435	0.00%
2023/03/28	0	369.50	1	371.00	368.50	-1	1,441	-0.07%
2023/03/23	1	366.00	0	0.00	365.00	1	1,383	0.07%
2023/03/21	0	353.38	0	0.00	352.00	0	1,397	0.00%
2023/03/17	0	358.00	0	0.00	358.00	0	1,435	0.00%
2023/03/16	0	0.00	6	346.42	356.50	-6	1,429	-0.42%
2023/03/15	2	345.00	3	345.33	343.00	-1	1,408	-0.07%
2023/03/14	1	341.00	6	338.00	338.00	-5	1,459	-0.34%
2023/03/13	1	346.01	1	344.50	350.00	0	1,436	0.00%
2023/03/10	1	349.01	2	351.00	351.00	-1	1,424	-0.07%
2023/03/09	1	362.00	1	364.00	362.50	0	1,424	0.00%
2023/03/08	0	361.50	0	0.00	361.50	0	1,427	0.00%
2023/03/07	1	365.00	1	369.00	367.00	0	1,416	0.00%
2023/03/06	3	367.50	1	368.00	368.00	2	1,415	0.14%
2023/03/03	1.1	362.86	0	0.00	362.50	1.1	1,411	0.08%
2023/03/02	1.1	366.05	1	359.50	365.50	0.1	1,422	0.01%
2023/03/01	0	356.50	2	354.50	354.50	-2	1,402	-0.14%
2023/02/24	2	355.25	2.3	359.59	351.00	-0.3	1,403	-0.02%
2023/02/22	1	354.50	0	0.00	355.50	1	1,479	0.07%
2023/02/21	0	0.00	0	369.50	370.00	0	1,502	0.00%
2023/02/17	6	365.00	6	367.00	368.00	0	1,572	0.00%
2023/02/15	0	0.00	0	361.50	361.50	0	1,628	0.00%
2023/02/14	1	359.50	1	365.00	365.00	0	1,636	0.00%
2023/02/13	7	350.86	1	349.50	351.50	6	1,652	0.36%
2023/02/10	1	358.00	2	353.00	352.00	-1	1,684	-0.06%
2023/02/09	0	0.00	2	361.75	360.50	-2	1,688	-0.12%
2023/02/08	1	372.00	0	0.00	370.50	1	1,697	0.06%
2023/02/06	1	359.00	1	365.00	364.00	0	1,686	0.00%
2023/02/03	0	0.00	1	369.50	368.00	-1	1,678	-0.06%
2023/02/02	4	370.25	1	373.00	369.00	3	1,682	0.18%
2023/02/01	0.1	368.00	0	0.00	368.00	0.1	1,691	0.01%
2023/01/31	0	0.00	1	374.00	371.00	-1	1,698	-0.06%
2023/01/30	1	367.00	0	0.00	365.00	1	1,680	0.06%
2023/01/17	0	0.00	5	356.50	356.50	-5	1,687	-0.30%
2023/01/16	4.2	355.40	1	357.50	354.50	3.2	1,694	0.19%
2023/01/12	1	363.00	0	0.00	355.00	1	1,700	0.06%
2023/01/11	2	362.50	3	364.17	362.50	-1	1,712	-0.06%
2023/01/10	0	0.00	3	352.83	354.00	-3	1,700	-0.18%
2023/01/09	4	345.63	6	349.83	349.00	-2	1,706	-0.12%
2023/01/06	2	344.50	3.2	349.09	351.00	-1.2	1,732	-0.07%
2023/01/05	3	333.17	6	336.00	335.50	-3	1,724	-0.17%
2023/01/04	0	0.00	1	324.50	327.00	-1	1,797	-0.06%
2022/12/27	0	0.00	1	316.00	315.50	-1	1,863	-0.05%
2022/12/23	4	302.01	0	0.00	305.00	4	1,906	0.21%
2022/12/21	1	309.50	0	0.00	305.00	1	1,916	0.05%
2022/12/13	0.1	311.50	2	315.00	311.00	-1.9	1,921	-0.10%
2022/12/12	1	307.00	3	319.83	319.00	-2	1,898	-0.11%
2022/12/09	0	0.00	9	312.61	313.00	-9	1,874	-0.48%
2022/12/07	4	304.38	2	306.50	303.00	2	1,862	0.11%
2022/12/06	3.1	315.65	2	307.75	307.00	1.1	1,833	0.06%
2022/11/30	2	326.25	1	328.00	326.50	1	1,752	0.06%
2022/11/23	0.1	330.00	0	0.00	328.50	0.1	1,769	0.01%
2022/11/21	0	0.00	3	340.50	329.50	-3	1,773	-0.17%
2022/11/18	6.4	344.38	6	347.67	339.00	0.4	1,749	0.02%
2022/11/16	0	0.00	1	328.00	338.50	-1	1,640	-0.06%
2022/11/15	2	325.75	0	0.00	325.50	2	1,590	0.13%
2022/11/14	1	324.00	2	322.25	321.00	-1	1,571	-0.06%
2022/11/11	1	324.50	0.1	323.50	325.50	1	1,558	0.06%
2022/11/10	3	310.00	3	312.50	312.50	0	1,525	0.00%
2022/11/09	0	0.00	0	313.50	316.50	0	1,532	0.00%
2022/11/07	1	284.50	1	292.00	296.00	0	1,487	0.00%
2022/11/04	3	287.17	1	285.50	285.50	2	1,479	0.14%
2022/11/03	1.1	294.55	0	0.00	294.00	1.1	1,454	0.07%
2022/10/31	1	295.00	2	296.50	295.50	-1	1,435	-0.07%
2022/10/28	1	292.50	1	291.00	292.00	0	1,438	0.00%
2022/10/27	1	297.00	1	297.50	299.00	0	1,437	0.00%
2022/10/26	1	287.50	4	288.00	285.50	-3	1,439	-0.21%
2022/10/25	2	287.75	1	289.50	285.00	1	1,483	0.07%
2022/10/24	0	0.00	1	301.00	295.00	-1	1,470	-0.07%
2022/10/21	7	295.00	7	293.50	290.00	0	1,472	0.00%
2022/10/20	2	295.00	2	294.25	293.50	0	1,471	0.00%
2022/10/19	4	306.00	1	310.00	297.00	3	1,475	0.20%
2022/10/18	1	307.00	1	307.00	307.50	0	1,461	0.00%
2022/10/17	4	295.88	4	300.00	304.50	0	1,454	0.00%
2022/10/14	5	307.20	4	308.50	306.50	1	1,448	0.07%
2022/10/13	3	299.33	4	297.38	298.00	-1	1,443	-0.07%
2022/10/12	2	306.25	1.1	296.35	311.00	0.9	1,406	0.07%
2022/10/11	0	0.00	1	290.00	289.50	-1	1,354	-0.07%
2022/10/07	1	286.50	1	288.00	286.00	0	1,342	0.00%
2022/10/06	0	0.00	1	291.00	288.50	-1	1,351	-0.07%
2022/10/03	0	0.00	2	283.25	280.00	-2	1,346	-0.15%
2022/09/27	1	254.50	0	0.00	259.00	1	1,395	0.07%
2022/09/22	0	0.00	1	270.00	270.00	-1	1,465	-0.07%
2022/09/21	2	281.25	1	285.00	275.50	1	1,461	0.07%
2022/09/20	1	288.50	1	290.50	288.50	0	1,467	0.00%
2022/09/19	0	0.00	10	294.00	290.00	-10	1,491	-0.67%
2022/09/14	0	0.00	4	295.50	298.00	-4	1,585	-0.25%
2022/09/13	0	302.00	0	0.00	301.50	0	1,596	0.00%
2022/09/08	10	302.00	0	0.00	301.00	10	1,667	0.60%
2022/09/06	0	0.00	1	297.00	297.50	-1	1,729	-0.06%
2022/09/01	1	307.00	0	0.00	303.50	1	1,765	0.06%
2022/08/31	0	0.00	1	312.00	312.50	-1	1,753	-0.06%
2022/08/30	1.1	307.09	0	0.00	308.00	1.1	1,757	0.06%
2022/08/29	2	306.25	1	306.50	307.50	1	1,764	0.06%
2022/08/26	0	0.00	2	319.50	317.00	-2	1,759	-0.11%
2022/08/25	0	0.00	1	309.00	311.00	-1	1,756	-0.06%
2022/08/24	0	0.00	1	306.00	306.00	-1	1,783	-0.06%
2022/08/23	3.1	305.00	0	0.00	304.50	3.1	1,794	0.17%
2022/08/19	0	0.00	1	314.50	314.00	-1	1,828	-0.05%
2022/08/18	2	306.50	2	308.50	309.50	0	1,877	0.00%
2022/08/17	1	311.50	2	307.00	310.50	-1	1,901	-0.05%
2022/08/15	1	309.00	1	312.50	312.00	0	1,878	0.00%
2022/08/12	4	307.13	4	307.63	309.00	0	1,864	0.00%
2022/08/11	0	0.00	1	301.50	302.50	-1	1,867	-0.05%
2022/08/10	1	289.50	1	292.00	292.00	0	1,872	0.00%
2022/08/09	1	294.00	0	0.00	294.00	1	1,895	0.05%
2022/08/08	6	291.92	0	0.00	292.00	6	1,913	0.31%
2022/08/05	3	294.50	0	0.00	294.00	3	1,922	0.16%
2022/08/04	0	0.00	1	285.50	287.00	-1	1,941	-0.05%
2022/08/03	2	285.25	1	283.00	283.00	1	1,953	0.05%
2022/08/02	0	0.00	1	284.00	284.00	-1	1,961	-0.05%
2022/08/01	1	285.00	1	288.00	286.00	0	1,978	0.00%
2022/07/29	0	0.00	3	294.33	293.00	-3	1,940	-0.15%
2022/07/26	1	290.00	0	0.00	290.00	1	1,965	0.05%
2022/07/22	0	0.00	1	306.00	304.50	-1	1,959	-0.05%
2022/07/21	5	304.30	2	302.75	307.00	3	2,009	0.15%
2022/07/20	1	301.00	1	303.00	299.00	0	2,016	0.00%
2022/07/19	2	300.25	1	297.00	300.50	1	2,026	0.05%
2022/07/18	0	0.00	1	294.50	301.00	-1	2,029	-0.05%
2022/07/15	2	284.50	2	282.75	286.50	0	1,996	0.00%
2022/07/13	4	273.50	4	272.75	274.00	0	1,987	0.00%
2022/07/08	3	267.50	1	272.00	272.50	2	2,014	0.10%
2022/07/07	3	255.83	1	252.50	263.00	2	1,991	0.10%
2022/07/06	1	257.00	0	0.00	251.00	1	1,996	0.05%
2022/07/04	3	258.00	0	0.00	258.00	3	2,055	0.15%
2022/07/01	0.1	259.91	0.1	261.00	256.00	0	2,070	0.00%
2022/06/30	2.1	273.33	1	270.00	271.00	1.1	2,044	0.06%
2022/06/29	0	0.00	2	279.50	281.50	-2	2,027	-0.10%
2022/06/28	3.2	282.14	11	280.50	279.50	-7.8	2,074	-0.38%
2022/06/27	2	301.50	5	301.00	301.00	-3	2,115	-0.14%
2022/06/24	1	297.00	0	0.00	294.00	1	2,109	0.05%
2022/06/23	1	299.00	0	0.00	297.00	1	2,097	0.05%
2022/06/22	5.1	303.38	3	301.17	299.50	2.1	2,079	0.10%
2022/06/21	1.1	321.00	0	0.00	321.00	1.1	2,045	0.05%
2022/06/20	1	317.03	1	317.00	316.00	0	2,050	0.00%
2022/06/17	1.2	329.59	0	0.00	328.00	1.2	2,031	0.06%
2022/06/16	0	0.00	5	353.90	345.50	-5	1,994	-0.25%
2022/06/15	3	359.59	2	352.50	351.50	1	1,967	0.05%
2022/06/14	0.3	365.00	0	0.00	363.50	0.3	1,977	0.02%
2022/06/13	6	369.42	7	369.43	369.50	-1	1,971	-0.05%
2022/06/10	1	381.50	1	381.50	381.50	0	2,008	0.00%
2022/06/09	0	0.00	1	389.50	387.50	-1	2,013	-0.05%
2022/06/08	1	388.50	0	0.00	389.50	1	2,040	0.05%
2022/06/07	2	386.75	0	0.00	383.50	2	2,063	0.10%
2022/06/06	1	390.00	1	390.50	390.50	0	2,072	0.00%
2022/06/02	1	396.50	3	395.83	395.00	-2	2,136	-0.09%
2022/06/01	8.1	404.91	4	407.13	400.00	4.1	2,199	0.19%
2022/05/31	2	391.25	2	393.00	395.50	0	2,215	0.00%
2022/05/30	2	391.50	3	389.83	393.00	-1	2,257	-0.04%
2022/05/27	4	374.88	1	376.00	377.00	3	2,247	0.13%
2022/05/26	6	378.83	6	369.01	368.00	0	2,256	0.00%
2022/05/25	2	377.00	1	377.00	376.00	1	2,256	0.04%
2022/05/24	0	0.00	1	385.00	379.00	-1	2,332	-0.04%
2022/05/23	2	388.75	1	394.00	388.00	1	2,361	0.04%
2022/05/20	1	394.50	2	394.50	391.00	-1	2,449	-0.04%
2022/05/19	8	395.06	5	394.50	393.50	3	2,522	0.12%
2022/05/18	0	0.00	3	393.00	391.00	-3	2,612	-0.11%
2022/05/17	3	387.83	1	385.50	387.50	2	2,701	0.07%
2022/05/13	6	373.25	6	378.83	378.50	0	2,857	0.00%
2022/05/11	1	375.50	1	377.50	375.50	0	3,044	0.00%
2022/05/09	2	381.00	0	0.00	378.50	2	3,233	0.06%
2022/05/06	1	396.50	1	397.00	398.50	0	3,218	0.00%
2022/05/05	1	402.50	1	407.00	406.00	0	3,227	0.00%
2022/05/04	1	390.50	0	0.00	389.50	1	3,209	0.03%
2022/05/03	2.1	385.27	1	387.50	389.00	1.1	3,229	0.03%
2022/04/29	1.1	394.09	2	391.50	387.50	-0.9	3,242	-0.03%
2022/04/28	2	383.25	1	384.00	384.00	1	3,250	0.03%
2022/04/27	1	376.50	0	0.00	385.50	1	3,252	0.03%
2022/04/26	0	0.00	0.1	393.50	393.00	-0.1	3,209	0.00%
2022/04/25	0	0.00	2.2	392.73	385.50	-2.2	3,214	-0.07%
2022/04/22	4	403.25	4	404.63	402.50	0	3,190	0.00%
2022/04/21	0	0.00	0	417.75	410.00	0	3,207	0.00%
2022/04/20	2	415.00	1	419.00	414.50	1	3,212	0.03%
2022/04/19	1.3	416.19	0	0.00	415.00	1.3	3,214	0.04%
2022/04/18	4.1	421.22	4	414.50	414.50	0.1	3,251	0.00%
2022/04/15	0.1	419.02	0	0.00	418.00	0.1	3,300	0.00%
2022/04/14	0.1	421.00	0	0.00	424.00	0.1	3,346	0.00%
2022/04/12	0	0.00	0.1	433.00	426.50	-0.1	3,440	0.00%
2022/04/11	1	437.50	3	438.17	420.50	-2	3,511	-0.06%
2022/04/08	1	457.00	1	459.00	444.50	0	3,541	0.00%
2022/04/07	2	457.25	6	459.17	455.50	-4	3,592	-0.11%
2022/04/01	2	477.50	4	467.50	478.00	-2	3,653	-0.05%
2022/03/31	5	479.81	0	0.00	475.50	5	3,726	0.14%
2022/03/30	2	484.00	2	487.75	495.00	0	3,698	0.00%
2022/03/28	2	462.25	1.3	463.31	467.50	0.7	3,860	0.02%
2022/03/25	0	0.00	2	480.75	477.50	-2	3,892	-0.05%
2022/03/24	5.2	477.81	1	483.49	479.00	4.2	3,921	0.11%
2022/03/23	0	0.00	1	486.50	485.50	-1	3,944	-0.03%
2022/03/22	1.1	476.26	3	471.67	474.50	-1.9	3,957	-0.05%
2022/03/21	0.2	484.83	0	484.42	480.50	0.1	4,065	0.00%
2022/03/18	0.1	483.71	1	486.00	485.50	-0.9	4,110	-0.02%
2022/03/17	1	483.00	4	480.00	486.00	-3	4,236	-0.07%
2022/03/16	5	467.50	4	463.50	455.50	1	4,239	0.02%
2022/03/15	6	474.00	27	465.89	464.00	-21	4,305	-0.49%
2022/03/14	2	486.00	0	0.00	487.00	2	4,369	0.05%
2022/03/11	4	485.38	1	493.00	484.00	3	4,399	0.07%
2022/03/10	4	496.13	2	495.50	497.00	2	4,454	0.04%
2022/03/09	4	479.38	1	479.00	478.00	3	4,662	0.06%
2022/03/07	4	485.63	6.1	495.73	487.50	-2.1	4,858	-0.04%
2022/03/04	1	523.00	1.1	513.29	513.00	-0.1	5,067	0.00%
2022/03/03	6	523.67	5	528.40	528.00	1	5,067	0.02%
2022/03/02	4	514.75	3	518.00	520.00	1	5,067	0.02%
2022/03/01	3	513.99	2	514.00	517.00	1	5,083	0.02%
2022/02/25	7	508.57	9.1	509.76	510.00	-2.1	5,095	-0.04%
2022/02/24	16.3	510.69	11	504.91	494.50	5.3	5,073	0.10%
2022/02/23	1.1	524.57	1	516.02	528.00	0	5,045	0.00%
2022/02/22	7.1	509.99	21	514.00	513.00	-14	5,045	-0.28%
2022/02/21	3	532.67	7.6	533.70	526.00	-4.6	5,000	-0.09%
2022/02/18	7	534.43	5.1	532.19	537.00	1.9	4,946	0.04%
2022/02/17	2	521.00	2.1	523.37	519.00	-0.1	4,865	0.00%
2022/02/16	16.1	516.93	14.1	516.86	516.00	2.1	4,770	0.04%
2022/02/15	7	500.57	3	496.83	496.00	4	4,657	0.09%
2022/02/14	8	489.44	9.5	487.08	489.00	-1.5	4,622	-0.03%
2022/02/11	11	494.95	12	501.13	490.00	-1	4,611	-0.02%
2022/02/10	12	486.54	13.2	494.49	496.00	-1.2	4,517	-0.03%
2022/02/09	2	475.50	3	470.50	478.00	-1	4,408	-0.02%
2022/02/08	2	456.50	1	453.50	456.50	1	4,392	0.02%
2022/02/07	3	451.67	1	455.50	447.50	2	4,380	0.05%
2022/01/26	1	452.50	1	455.50	448.50	0	4,381	0.00%
2022/01/25	5	455.00	5	455.20	451.00	0	4,382	0.00%
2022/01/24	2	448.75	2	448.77	452.00	0	4,380	0.00%
2022/01/20	4	456.88	4	458.38	461.50	0	4,343	0.00%
2022/01/19	1	457.00	1	461.50	456.50	0	4,330	0.00%
2022/01/18	4	463.00	3	464.50	461.50	1	4,309	0.02%
2022/01/17	1	463.00	2	458.75	463.00	-1	4,286	-0.02%
2022/01/14	4.1	438.85	2	440.75	450.00	2.1	4,268	0.05%
2022/01/13	1.2	455.38	1	455.50	452.00	0.2	4,265	0.01%
2022/01/12	1.3	448.46	2	452.00	452.50	-0.7	4,259	-0.02%
2022/01/11	3	451.50	1	457.00	447.00	2	4,253	0.05%
2022/01/10	6.1	452.79	8	456.38	459.00	-1.9	4,231	-0.04%
2022/01/07	6	468.17	4	457.75	455.50	2	4,194	0.05%
2022/01/06	5.1	474.06	6	472.75	467.00	-1	4,144	-0.02%
2022/01/05	4.2	481.14	6	478.33	476.00	-1.8	4,112	-0.04%
2022/01/04	9.2	485.86	5	487.10	488.50	4.2	4,057	0.10%
2022/01/03	10.1	500.30	7	504.29	493.00	3	3,973	0.08%
2021/12/30	3	515.33	4.2	520.48	512.00	-1.2	3,884	-0.03%
2021/12/29	7.1	504.41	10.3	504.10	514.00	-3.2	3,814	-0.08%
2021/12/27	9	502.67	10	498.70	499.50	-1	3,759	-0.03%
2021/12/24	3.2	488.59	2	487.25	487.50	1.2	3,695	0.03%
2021/12/23	7.2	492.92	3	495.33	489.50	4.2	3,688	0.11%
2021/12/22	7	488.14	28	474.20	487.00	-21	3,655	-0.57%
2021/12/21	3	465.50	2	467.25	464.50	1	3,484	0.03%
2021/12/20	4	467.63	0	0.00	466.00	4	3,441	0.12%
2021/12/17	2	467.75	2	470.00	464.00	0	3,413	0.00%
2021/12/16	7	469.93	6	476.25	471.00	1	3,389	0.03%
2021/12/15	18.2	467.61	9	460.11	471.00	9.2	3,371	0.27%
2021/12/14	18	481.97	9	479.44	477.50	9	3,275	0.27%
2021/12/13	33	487.23	28	488.23	488.50	5	3,247	0.15%
2021/12/10	9	475.56	11	478.45	475.50	-2	3,139	-0.06%
2021/12/09	24.3	481.58	21	483.98	480.00	3.3	3,090	0.11%
2021/12/08	8	485.55	8	488.31	475.00	0	3,000	0.00%
2021/12/07	15	476.23	12	479.63	476.50	3	2,887	0.10%
2021/12/06	14	478.89	6	484.75	474.50	8	2,849	0.28%
2021/12/03	9.1	464.71	11	478.55	478.00	-1.9	2,781	-0.07%
2021/12/02	1	451.00	10	443.15	458.50	-9	2,560	-0.35%
2021/12/01	5.2	409.00	1	415.00	417.00	4.2	2,337	0.18%
2021/11/30	3	418.00	2	417.50	412.00	1	2,301	0.04%
2021/11/29	1	416.50	6.4	422.75	417.50	-5.4	2,033	-0.26%
2021/11/26	10	424.75	6	429.17	425.00	4	2,008	0.20%
2021/11/25	0	0.00	3	419.00	426.50	-3	1,970	-0.15%
2021/11/24	2	416.25	4	414.50	414.00	-2	1,952	-0.10%
2021/11/23	3	424.50	2	425.75	425.50	1	1,945	0.05%
2021/11/22	2	423.25	25	428.56	427.50	-23	1,933	-1.19%
2021/11/19	1	414.50	3.1	411.48	414.50	-2.1	1,870	-0.11%
2021/11/18	3.1	407.84	3.3	407.42	409.00	-0.2	1,848	-0.01%
2021/11/17	2	398.00	2	396.00	399.50	0	1,812	0.00%
2021/11/16	1	394.00	2	395.00	393.00	-1	1,812	-0.06%
2021/11/15	3	399.67	2	399.50	400.50	1	1,818	0.05%
2021/11/12	3	391.83	4	393.03	392.50	-1	1,843	-0.06%
2021/11/11	3	396.67	1	396.00	396.00	2	1,831	0.11%
2021/11/10	3.2	394.53	7	392.71	395.50	-3.8	1,871	-0.20%
2021/11/09	5	384.20	2	384.00	386.00	3	1,849	0.16%
2021/11/08	1	377.00	0	0.00	378.00	1	1,816	0.06%
2021/11/05	4.2	379.41	1	380.50	377.50	3.2	1,787	0.18%
2021/11/04	1	388.00	0	0.00	386.00	1	1,791	0.06%
2021/11/03	2	391.75	1	389.50	391.50	1	1,886	0.05%
2021/11/02	0	0.00	2	387.75	382.00	-2	1,927	-0.10%
2021/11/01	1	383.00	2	386.75	386.50	-1	2,050	-0.05%
2021/10/29	1	388.50	0	0.00	390.50	1	2,050	0.05%
2021/10/28	0	388.50	0	0.00	388.00	0	2,092	0.00%
2021/10/27	1	383.02	1	385.00	385.00	0	2,154	0.00%
2021/10/26	0	0.00	1	385.00	383.50	-1	2,159	-0.05%
2021/10/21	5	381.80	2	380.00	379.50	3	2,220	0.14%
2021/10/20	4	368.38	3	368.67	369.00	1	2,186	0.05%
2021/10/19	1	359.50	6.1	361.29	364.50	-5.1	2,181	-0.23%
2021/10/18	4.2	355.27	5.1	354.85	354.50	-0.8	2,183	-0.04%
2021/10/15	6.1	357.35	4	360.25	359.50	2.1	2,177	0.09%
2021/10/14	3.3	351.58	4	350.88	352.50	-0.7	2,171	-0.03%
2021/10/13	2.2	355.51	2	351.00	350.50	0.2	2,154	0.01%
2021/10/12	2.1	368.18	30	365.22	366.00	-27.9	2,126	-1.31%
2021/10/08	31	378.93	1	380.00	376.50	30	2,113	1.42%
2021/10/07	1	374.50	2	376.00	376.00	-1	2,105	-0.05%
2021/10/06	2.1	373.24	0	0.00	370.00	2.1	2,129	0.10%
2021/10/05	5	379.00	0	0.00	380.00	5	2,153	0.23%
2021/10/04	5	385.00	0	0.00	378.00	5	2,179	0.23%
2021/10/01	13	377.04	4.2	377.90	378.50	8.8	2,169	0.41%
2021/09/30	5	377.10	5	378.20	377.00	0	2,170	0.00%
2021/09/29	1.1	372.27	1	370.50	370.50	0.1	2,176	0.01%
2021/09/28	1.1	388.82	1.1	392.76	385.50	0.1	2,207	0.00%
2021/09/27	1.1	394.55	0	0.00	392.00	1.1	2,215	0.05%
2021/09/22	2.1	393.71	2	394.98	393.00	0	2,241	0.00%
2021/09/17	1	401.00	0	0.00	401.00	1	2,247	0.04%
2021/09/16	4.2	402.19	2	400.00	404.50	2.2	2,247	0.10%
2021/09/15	4.3	403.19	4	402.13	400.00	0.3	2,228	0.01%
2021/09/14	1.1	413.14	2	415.75	412.50	-0.9	2,218	-0.04%
2021/09/13	2.1	416.33	1	418.00	416.00	1.1	2,264	0.05%
2021/09/10	2	418.75	2.1	419.19	422.50	-0.1	2,300	0.00%
2021/09/09	1	415.50	1	414.50	415.50	0	2,319	0.00%
2021/09/08	2.1	417.55	0	0.00	411.50	2.1	2,335	0.09%
2021/09/07	5.1	421.59	4	423.25	421.00	1.1	2,346	0.04%
2021/09/06	1	416.73	2	418.50	415.00	-1	2,363	-0.04%
2021/09/03	3.1	425.68	4	429.13	424.50	-0.9	2,375	-0.04%
2021/09/02	5	427.20	5.1	430.28	424.00	-0.1	2,386	0.00%
2021/09/01	2	432.25	3	428.67	436.50	-1	2,392	-0.04%
2021/08/31	2.1	420.07	5.1	424.03	427.00	-3.1	2,398	-0.13%
2021/08/30	2.1	419.14	2	422.50	421.50	0.1	2,415	0.00%
2021/08/27	4.1	413.61	2	414.75	417.50	2.1	2,421	0.09%
2021/08/26	7.1	421.37	0	0.00	419.00	7.1	2,427	0.29%
2021/08/25	0	0.00	3	427.17	432.00	-3	2,471	-0.12%
2021/08/24	2	424.25	1	429.00	422.50	1	2,510	0.04%
2021/08/23	0.1	425.50	6.1	423.89	423.00	-6.1	2,552	-0.24%
2021/08/20	3	416.02	3	417.17	415.50	0	2,608	0.00%
2021/08/19	5.1	430.95	2	426.50	418.50	3.1	2,637	0.12%
2021/08/18	7	431.50	9.3	432.50	443.00	-2.3	2,639	-0.09%
2021/08/17	3	418.00	4.1	417.72	417.00	-1.1	2,662	-0.04%
2021/08/16	7.3	421.50	5	423.20	419.50	2.3	2,666	0.08%
2021/08/13	8.2	443.36	12.1	443.12	434.00	-3.9	2,654	-0.15%
2021/08/12	4.1	456.04	4.1	455.05	455.50	0	2,663	0.00%
2021/08/11	5.2	462.32	4.1	463.47	460.00	1.1	2,705	0.04%
2021/08/10	2.2	471.85	9	473.33	470.00	-6.8	2,720	-0.25%
2021/08/09	12.2	502.57	6	502.75	496.50	6.2	2,764	0.22%
2021/08/06	2	532.92	3.4	526.12	525.00	-1.4	2,712	-0.05%
2021/08/05	11.1	524.95	13.2	524.44	535.00	-2.1	2,729	-0.08%
2021/08/04	1	495.00	1.1	501.88	503.00	-0.1	2,734	0.00%
2021/08/03	11	502.68	6	500.08	500.00	5	2,809	0.18%
2021/08/02	3	491.82	27.2	490.37	497.00	-24.2	2,804	-0.86%
2021/07/30	0	0.00	2	476.00	476.00	-2	2,773	-0.07%
2021/07/28	2	468.00	1	471.00	472.00	1	2,885	0.03%
2021/07/27	11	486.87	12	484.25	482.00	-1	2,954	-0.03%
2021/07/26	4	476.63	8	475.38	476.00	-4	2,984	-0.13%
2021/07/23	11	478.59	8	476.13	474.00	3	3,060	0.10%
2021/07/22	2.2	474.40	0	0.00	473.50	2.2	3,131	0.07%
2021/07/21	1	474.50	4	475.88	471.00	-3	3,234	-0.09%
2021/07/20	2	479.50	1	475.00	475.50	1	3,385	0.03%
2021/07/19	3	482.33	1	486.50	487.00	2	3,548	0.06%
2021/07/16	0	482.00	5	481.70	485.00	-5	3,652	-0.14%
2021/07/15	1	476.00	2	481.75	482.00	-1	3,796	-0.03%
2021/07/14	2	480.00	0	0.00	476.00	2	3,811	0.05%
2021/07/13	5	476.10	6.5	475.15	476.50	-1.5	3,829	-0.04%
2021/07/12	9	479.56	2	476.25	475.00	7	3,846	0.18%
2021/07/09	22	486.00	7	483.97	482.00	15	3,848	0.39%
2021/07/08	10.4	498.48	0	0.00	497.00	10.4	3,872	0.27%
2021/07/07	6.6	501.76	14.5	503.19	501.00	-7.9	3,880	-0.20%
2021/07/06	11.5	498.52	2	496.75	497.00	9.5	3,884	0.24%
2021/07/05	4.6	501.20	21.1	492.25	505.00	-16.5	3,906	-0.42%
2021/07/02	0	0.00	3	482.83	482.50	-3	3,863	-0.08%
2021/07/01	15	476.30	11	481.36	473.50	4	3,864	0.10%
2021/06/29	10	472.80	10.1	480.99	471.00	-0.1	3,865	0.00%
2021/06/28	1.1	477.55	1	477.00	478.00	0.1	3,874	0.00%
2021/06/25	2.1	472.76	0	0.00	470.00	2.1	3,892	0.05%
2021/06/23	2	477.00	0	0.00	474.50	2	4,006	0.05%
2021/06/22	1	464.50	4	465.00	464.50	-3	4,043	-0.07%
2021/06/21	2.4	483.75	0.4	477.00	475.00	2	4,006	0.05%
2021/06/18	1	494.50	4	491.13	493.50	-3	3,987	-0.08%
2021/06/17	3	487.00	0	0.00	493.50	3	3,982	0.08%
2021/06/16	1	499.50	1	493.50	490.50	0	3,982	0.00%
2021/06/15	2	497.50	1	496.00	499.00	1	3,996	0.03%
2021/06/11	2	489.00	0	0.00	486.50	2	4,009	0.05%
2021/06/10	7	486.43	9	484.00	488.00	-2	4,017	-0.05%
2021/06/09	2	480.25	3	478.50	476.50	-1	4,030	-0.02%
2021/06/08	3	475.01	3.1	477.46	476.00	-0.1	4,160	0.00%
2021/06/07	1.3	467.04	1	468.50	468.00	0.3	4,185	0.01%
2021/06/04	1.1	469.64	2	472.75	472.00	-0.9	4,174	-0.02%
2021/06/03	11	468.23	1	468.50	468.50	10	4,212	0.24%
2021/06/02	8.2	474.26	6	470.42	469.50	2.2	4,197	0.05%
2021/06/01	6	490.92	2	491.81	486.00	4	4,174	0.10%
2021/05/28	5	469.50	12	472.17	466.50	-7	4,192	-0.17%
2021/05/27	4.1	462.72	3	462.33	459.00	1.1	4,211	0.03%
2021/05/26	8	471.31	2	481.25	468.50	6	4,281	0.14%
2021/05/25	11.1	476.94	4.1	475.37	475.00	7	4,490	0.16%
2021/05/24	1	444.00	7	445.79	453.00	-6	4,479	-0.13%
2021/05/21	7.1	437.88	7	444.86	444.00	0.1	4,501	0.00%
2021/05/20	8.2	442.07	3	442.17	436.00	5.2	4,504	0.12%
2021/05/19	5.3	451.89	6.2	455.95	459.50	-0.9	4,534	-0.02%
2021/05/18	8	449.81	9	444.39	455.50	-1	4,527	-0.02%
2021/05/17	12.2	431.43	9	440.67	414.50	3.2	4,543	0.07%
2021/05/14	4	454.01	12.1	452.45	450.00	-8.1	4,472	-0.18%
2021/05/13	6	441.58	6.1	444.89	447.00	-0.1	4,437	0.00%
2021/05/12	14.2	460.46	10.1	465.61	450.50	4.1	4,400	0.09%
2021/05/11	13	498.88	6.2	498.06	492.50	6.8	4,269	0.16%
2021/05/10	6.2	544.32	4.2	548.59	547.00	2	4,201	0.05%
2021/05/07	2.1	539.02	6	543.00	547.00	-4	4,195	-0.09%
2021/05/06	13.1	536.94	8	538.38	530.00	5.1	4,187	0.12%
2021/05/05	17	556.18	21.1	546.74	533.00	-4.1	4,160	-0.10%
2021/05/04	11.8	572.43	8.1	568.17	568.00	3.8	4,147	0.09%
2021/05/03	15	603.07	13	600.77	586.00	2	4,111	0.05%
2021/04/29	12.1	597.61	10	603.90	604.00	2	4,176	0.05%
2021/04/28	11	592.64	4.1	589.42	584.00	6.9	4,209	0.16%
2021/04/27	6	581.71	13	587.31	595.00	-7	4,170	-0.17%
2021/04/26	18	576.06	18	581.11	576.00	0	4,084	0.00%
2021/04/23	23.1	538.61	35.1	539.50	561.00	-12	3,970	-0.30%
2021/04/22	16	527.17	6	529.00	510.00	10	3,871	0.26%
2021/04/21	5.2	523.67	12	515.25	533.00	-6.8	3,834	-0.18%
2021/04/20	0	0.00	2	494.25	497.50	-2	3,758	-0.05%
2021/04/19	0	0.00	2	495.97	491.50	-2	3,960	-0.05%
2021/04/16	5	490.10	2	492.50	494.50	3	4,125	0.07%
2021/04/15	6	479.17	14.3	480.41	489.00	-8.3	4,123	-0.20%
2021/04/14	14.1	469.59	8	468.50	473.50	6	4,097	0.15%
2021/04/13	1	490.50	2.1	491.76	487.00	-1.1	4,073	-0.03%
2021/04/12	1	486.00	4	488.48	486.00	-3	4,072	-0.07%
2021/04/09	9	485.78	16	486.72	484.00	-7	4,066	-0.17%
2021/04/08	1	495.00	1	493.50	492.00	0	4,015	0.00%
2021/04/07	1	496.50	1	497.00	497.00	0	4,000	0.00%
2021/04/06	3	489.17	4	491.00	491.00	-1	4,002	-0.02%
2021/04/01	4	489.00	5.1	489.50	487.50	-1.1	3,999	-0.03%
2021/03/31	11.1	492.82	0.5	492.30	488.50	10.5	3,992	0.26%
2021/03/30	9	492.56	14	493.64	493.50	-5	3,969	-0.13%
2021/03/29	12	498.87	13	496.81	495.50	-1	3,934	-0.03%
2021/03/26	16.5	481.32	18	482.00	484.50	-1.5	3,856	-0.04%
2021/03/25	14.1	477.13	4	474.50	475.50	10.1	3,819	0.26%
2021/03/24	1	465.50	1	469.00	465.50	0	3,778	0.00%
2021/03/23	2	467.25	0	0.00	465.00	2	3,834	0.05%
2021/03/22	1	464.00	0	0.00	463.50	1	3,833	0.03%
2021/03/19	5	467.10	10	466.80	466.50	-5	3,868	-0.13%
2021/03/18	5	471.30	3	473.83	469.50	2	3,855	0.05%
2021/03/17	3	474.00	3	475.83	472.00	0	3,842	0.00%
2021/03/16	1	467.00	2.1	469.82	468.50	-1.1	3,845	-0.03%
2021/03/15	7	470.50	0.3	470.71	469.50	6.7	3,857	0.17%
2021/03/12	16.2	476.67	8	479.69	475.50	8.2	3,839	0.21%
2021/03/11	0.1	462.77	9	461.46	468.00	-8.9	3,736	-0.24%
2021/03/10	4.1	444.01	3.1	446.13	443.00	1	3,743	0.03%
2021/03/09	8.1	440.69	15	440.93	439.00	-6.9	3,795	-0.18%
2021/03/08	2	455.75	2	452.00	454.00	0	3,861	0.00%
2021/03/05	10.1	449.95	5.1	449.72	448.00	5.1	3,864	0.13%
2021/03/04	12.3	460.27	7	458.37	460.00	5.2	3,846	0.14%
2021/03/03	2	448.00	1.1	450.93	454.00	1	3,784	0.03%
2021/03/02	9	461.72	6.1	463.03	441.50	2.9	3,736	0.08%
2021/02/26	6.1	464.20	3.1	468.94	459.50	3	3,670	0.08%
2021/02/25	9.1	459.86	15	462.20	464.50	-5.9	3,565	-0.17%
2021/02/24	8	441.50	4	445.50	433.00	4	3,333	0.12%
2021/02/23	6.1	433.41	5.2	436.95	442.50	0.9	3,293	0.03%
2021/02/22	3.3	436.74	2.1	436.92	437.50	1.2	3,252	0.04%
2021/02/19	1.1	427.77	4.2	426.31	424.00	-3.1	3,225	-0.10%
2021/02/18	1.3	414.73	3	415.17	415.50	-1.7	3,173	-0.05%
2021/02/17	1	407.50	4	404.00	408.50	-3	3,148	-0.10%
2021/02/05	2	389.00	1	386.50	387.00	1	3,151	0.03%
2021/02/04	0	0.00	0.1	388.50	387.50	-0.1	3,140	0.00%
2021/02/03	3	390.83	7	390.36	393.00	-4	3,140	-0.13%
2021/02/02	1	385.50	1.1	387.59	385.50	-0.1	3,126	0.00%
2021/02/01	8.1	378.10	24	380.04	384.00	-15.9	3,185	-0.50%
2021/01/29	2.1	382.62	1	391.50	379.00	1.1	3,180	0.03%
2021/01/28	1	388.50	0.5	390.50	389.00	0.5	3,159	0.02%
2021/01/27	1	394.00	1.5	397.67	398.50	-0.5	3,150	-0.02%
2021/01/26	4	394.88	3	399.00	393.50	1	3,142	0.03%
2021/01/25	3	410.00	1	402.00	403.00	2	3,125	0.06%
2021/01/22	12	413.63	11	413.86	414.00	1	3,090	0.03%
2021/01/21	18	392.00	17	393.91	399.50	1	2,978	0.03%
2021/01/20	5	379.80	3	379.33	378.50	2	2,867	0.07%
2021/01/19	3	391.83	1	388.50	386.00	2	2,843	0.07%
2021/01/18	2	383.25	4	377.63	381.50	-2	2,839	-0.07%
2021/01/15	8	396.06	9	390.72	387.00	-1	2,811	-0.04%
2021/01/14	3	396.17	4	397.75	398.00	-1	2,751	-0.04%
2021/01/13	2	387.50	5.1	385.58	389.00	-3.1	2,707	-0.11%
2021/01/12	10	384.90	9	392.89	381.50	1	2,682	0.04%
2021/01/11	4	375.88	8	369.56	377.00	-4	2,520	-0.16%
2021/01/08	4	339.00	5	338.70	343.00	-1	2,418	-0.04%
2021/01/07	0	0.00	1	334.00	335.50	-1	2,399	-0.04%
2021/01/06	7	333.14	2	333.50	328.00	5	2,384	0.21%
2021/01/05	4	336.75	2	337.50	337.00	2	2,344	0.09%
2021/01/04	2	336.50	3	338.67	338.00	-1	2,340	-0.04%
2020/12/31	1	331.50	1	333.50	332.50	0	2,354	0.00%
2020/12/30	0	0.00	4	330.00	331.00	-4	2,368	-0.17%
2020/12/29	2	334.25	1	337.50	330.00	1	2,365	0.04%
2020/12/28	0	0.00	1	332.50	335.00	-1	2,359	-0.04%
2020/12/25	3	332.17	2	334.00	331.50	1	2,355	0.04%
2020/12/23	5	330.00	2	330.25	329.50	3	2,352	0.13%
2020/12/22	1	328.00	2	333.00	327.50	-1	2,360	-0.04%
2020/12/18	3	331.33	2	329.50	328.50	1	2,368	0.04%
2020/12/17	6	339.42	9	340.06	333.00	-3	2,357	-0.13%
2020/12/16	2	330.25	1.8	329.68	330.50	0.2	2,292	0.01%
2020/12/15	5	334.20	11.2	329.47	325.00	-6.2	2,272	-0.27%
2020/12/11	2	339.72	0	0.00	342.50	2	2,217	0.09%
2020/12/10	5	341.80	9	340.83	340.00	-4	2,198	-0.18%
2020/12/09	5	347.10	3	347.17	346.00	2	2,168	0.09%
2020/12/08	8	352.13	5	353.50	351.50	3	2,130	0.14%
2020/12/07	8	354.44	2	357.25	352.50	6	2,109	0.28%
2020/12/04	0	0.00	5	357.90	357.50	-5	2,062	-0.24%
2020/12/03	5	355.80	6	354.58	351.50	-1	2,003	-0.05%
2020/12/02	9	350.28	4	349.00	350.50	5	1,936	0.26%
2020/12/01	1	322.00	3	324.83	330.00	-2	1,819	-0.11%
2020/11/30	3	322.67	3	325.33	323.00	0	1,800	0.00%
2020/11/27	0	0.00	2	323.50	324.50	-2	1,777	-0.11%
2020/11/26	1	321.00	2	321.00	320.50	-1	1,765	-0.06%
2020/11/25	4	319.13	2	321.75	318.50	2	1,779	0.11%
2020/11/24	1	324.50	2	325.00	323.50	-1	1,764	-0.06%
2020/11/23	1	323.00	5	323.60	323.00	-4	1,752	-0.23%
2020/11/20	0	0.00	4	320.25	320.00	-4	1,754	-0.23%
2020/11/19	10	322.60	12	321.46	323.00	-2	1,755	-0.11%
2020/11/18	3	319.50	6	322.33	320.00	-3	1,751	-0.17%
2020/11/17	2	323.25	1	323.50	322.00	1	1,744	0.06%
2020/11/16	2	325.50	2	325.00	326.00	0	1,769	0.00%
2020/11/13	5	325.00	8	324.69	321.00	-3	1,766	-0.17%
2020/11/12	1	319.50	3.1	319.66	319.50	-2.1	1,705	-0.12%
2020/11/11	3	317.02	1	320.00	320.00	2	1,702	0.12%
2020/11/10	2	318.25	0	318.50	318.00	2	1,716	0.11%
2020/11/09	6.1	316.99	4.1	313.34	320.00	2.1	1,707	0.12%
2020/11/06	5	308.00	2	307.25	308.00	3	1,650	0.18%
2020/11/05	0	0.00	2	304.00	304.50	-2	1,643	-0.12%
2020/11/04	1	301.50	0	0.00	303.00	1	1,666	0.06%
2020/11/03	2	302.25	1	301.50	302.00	1	1,660	0.06%
2020/11/02	0	0.00	0.1	300.00	299.00	-0.1	1,662	-0.01%
2020/10/27	0	0.00	4	295.00	298.00	-4	1,681	-0.24%
2020/10/23	1	299.00	0	0.00	298.50	1	1,675	0.06%
2020/10/22	3	295.00	3	296.50	296.00	0	1,732	0.00%
2020/10/21	1	295.50	7	295.43	293.50	-6	1,775	-0.34%
2020/10/20	2	297.50	2	295.25	295.00	0	1,805	0.00%
2020/10/19	7	292.57	6	293.33	294.00	1	1,791	0.06%
2020/10/16	4	282.50	9	284.78	287.50	-5	1,786	-0.28%
2020/10/15	1	274.50	1	275.00	274.00	0	1,728	0.00%
2020/10/13	1	268.00	0	0.00	268.50	1	1,740	0.06%
2020/10/12	1	273.00	0	0.00	270.50	1	1,752	0.06%
2020/10/08	4	273.63	1	272.00	275.50	3	1,779	0.17%
2020/10/07	1	264.00	1	266.00	264.00	0	1,778	0.00%
2020/10/06	0	0.00	0	264.50	263.50	0	1,784	0.00%
2020/10/05	1	262.00	0	263.00	262.00	1	1,873	0.05%
2020/09/29	0	0.00	3	268.00	265.00	-3	1,951	-0.15%
2020/09/28	1	266.00	3	265.83	266.00	-2	2,036	-0.10%
2020/09/25	2	264.00	5	265.00	265.50	-3	2,159	-0.14%
2020/09/14	2	282.00	1	281.50	282.00	1	2,337	0.04%
2020/09/11	0	0.00	1	272.50	273.00	-1	2,363	-0.04%
2020/09/08	0	0.00	1.4	278.74	279.50	-1.4	2,416	-0.06%
2020/09/07	3	278.83	2.2	280.68	277.50	0.8	2,454	0.03%
2020/09/02	0	0.00	1	276.00	278.00	-1	2,567	-0.04%
2020/09/01	0	277.00	0	0.00	275.50	0	2,639	0.00%
2020/08/27	1	278.00	0	0.00	276.00	1	2,774	0.04%
2020/08/26	5	279.00	1	279.00	279.00	4	2,800	0.14%
2020/08/25	1	273.50	0	0.00	274.50	1	2,814	0.04%
2020/08/24	1	270.50	0	0.00	270.00	1	2,818	0.04%
2020/08/21	3	270.67	1	267.50	271.50	2	2,839	0.07%
2020/08/20	2	264.25	9	266.78	266.50	-7	2,837	-0.25%
2020/08/19	4	281.63	1	288.50	278.50	3	2,810	0.11%
2020/08/18	0.5	288.00	0	0.00	286.00	0.5	2,802	0.02%
2020/08/17	3.1	287.44	2	287.00	288.00	1.1	2,844	0.04%
2020/08/14	8	285.19	1	285.00	285.50	7	2,870	0.24%
2020/08/13	1	286.50	0	0.00	287.00	1	2,863	0.03%
2020/08/12	1	285.00	2	281.50	285.00	-1	2,886	-0.03%
2020/08/10	2	288.75	1	289.50	287.50	1	2,996	0.03%
2020/08/07	2	293.75	6	294.25	293.00	-4	3,201	-0.12%
2020/08/06	2	297.75	1	300.00	296.50	1	3,215	0.03%
2020/08/05	4	298.63	6	298.33	298.00	-2	3,219	-0.06%
2020/08/04	4	287.38	12	288.17	289.00	-8	3,215	-0.25%
2020/08/03	0	0.00	2	294.00	294.00	-2	3,212	-0.06%
2020/07/31	1	295.00	1	294.50	294.50	0	3,225	0.00%
2020/07/30	1	297.50	2	300.00	297.50	-1	3,218	-0.03%
2020/07/29	2	292.50	1	294.50	294.50	1	3,220	0.03%
2020/07/28	5	298.60	11	304.36	290.50	-6	3,232	-0.19%
2020/07/27	9	313.67	3	314.00	313.00	6	3,203	0.19%
2020/07/24	2	318.75	1	316.50	317.00	1	3,175	0.03%
2020/07/23	1	319.00	4	321.88	322.50	-3	3,143	-0.10%
2020/07/22	6	322.67	5	323.40	322.50	1	3,144	0.03%
2020/07/21	4	315.25	8	315.94	316.00	-4	3,100	-0.13%
2020/07/20	5	310.10	3	310.00	312.50	2	3,108	0.06%
2020/07/17	6	311.33	3	314.50	311.00	3	3,129	0.10%
2020/07/16	1	312.00	5	314.00	312.00	-4	3,158	-0.13%
2020/07/15	12	313.00	4	312.50	310.00	8	3,161	0.25%
2020/07/14	5	309.90	8	311.75	309.00	-3	3,170	-0.09%
2020/07/13	0	0.00	1	314.00	314.00	-1	3,166	-0.03%
2020/07/10	6	319.50	8	317.88	313.50	-2	3,186	-0.06%
2020/07/09	4	317.13	8.5	317.97	318.00	-4.5	3,128	-0.14%
2020/07/08	4	316.38	3	318.00	317.00	1	3,138	0.03%
2020/07/07	16	316.34	4	318.00	314.00	12	3,184	0.38%
2020/07/06	5.2	317.00	12	314.75	322.00	-6.9	3,152	-0.22%
2020/07/03	3.2	298.68	2	298.50	298.00	1.2	3,107	0.04%
2020/07/02	2	299.00	4	298.13	299.00	-2	3,167	-0.06%
2020/07/01	2	298.75	2	299.25	298.50	0	3,189	0.00%
2020/06/30	5	294.20	0	0.00	294.00	5	3,167	0.16%
2020/06/29	0	0.00	1	290.09	289.50	-1	3,170	-0.03%
2020/06/24	2	291.25	3	291.67	292.00	-1	3,198	-0.03%
2020/06/23	3	291.00	2	292.25	290.50	1	3,267	0.03%
2020/06/22	5	291.30	3	292.50	293.00	2	3,338	0.06%
2020/06/19	3	292.83	3	291.50	291.00	0	3,360	0.00%
2020/06/18	6	291.83	21	285.74	292.50	-15	3,357	-0.45%
2020/06/17	4	284.75	0	0.00	284.00	4	3,352	0.12%
2020/06/16	0	0.00	2	286.50	288.50	-2	3,416	-0.06%
2020/06/15	0	0.00	3	282.00	282.50	-3	3,505	-0.09%
2020/06/12	3	280.33	2	280.00	282.00	1	3,556	0.03%
2020/06/11	3	286.50	1	284.00	284.00	2	3,618	0.06%
2020/06/10	4	292.63	1	294.50	292.00	3	3,622	0.08%
2020/06/09	8.2	297.70	4	297.38	293.50	4.2	3,671	0.11%
2020/06/08	6	298.25	1	297.50	298.00	5	3,723	0.13%
2020/06/05	5	292.00	4	291.50	292.00	1	3,683	0.03%
2020/06/04	6	285.58	7	285.71	286.00	-1	3,709	-0.03%
2020/06/03	5	284.30	2	284.50	282.50	3	3,705	0.08%
2020/06/02	1	281.50	3	283.67	283.00	-2	3,695	-0.05%
2020/06/01	2	282.00	0	0.00	282.50	2	3,745	0.05%
2020/05/29	0	0.00	6	276.50	275.00	-6	3,761	-0.16%
2020/05/28	0	0.00	5	278.10	277.00	-5	3,795	-0.13%
2020/05/27	3	280.67	5	279.60	280.00	-2	3,804	-0.05%
2020/05/26	3	280.83	0	0.00	279.50	3	3,831	0.08%
2020/05/25	10	274.15	1	273.50	277.00	9	3,836	0.23%
2020/05/22	8	279.81	10	280.15	276.00	-2	3,857	-0.05%
2020/05/21	1	278.00	3	276.83	278.00	-2	3,848	-0.05%
2020/05/20	1	273.00	2	273.75	273.00	-1	3,835	-0.03%
2020/05/19	2	274.25	4	271.38	275.00	-2	3,875	-0.05%
2020/05/18	5.1	269.11	1	267.00	267.00	4.1	3,898	0.11%
2020/05/15	4	276.75	5	279.30	275.00	-1	3,852	-0.03%
2020/05/14	13	288.92	3	293.00	278.50	10	3,826	0.26%
2020/05/13	1	283.00	1	284.00	287.00	0	3,610	0.00%
2020/05/12	0	0.00	6	284.42	285.50	-6	3,609	-0.17%
2020/05/11	4	285.00	0	0.00	284.00	4	3,611	0.11%
2020/05/08	3.1	287.03	6	288.25	289.00	-3	3,576	-0.08%
2020/05/07	6	284.83	0	0.00	283.50	6	3,555	0.17%
2020/05/06	0	0.00	1	279.50	281.50	-1	3,571	-0.03%
2020/05/04	2	278.00	0	0.00	280.50	2	3,599	0.06%
2020/04/30	8	285.94	3	286.67	286.50	5	3,598	0.14%
2020/04/29	0	0.00	4	277.50	279.00	-4	3,592	-0.11%
2020/04/28	1	277.50	0	0.00	274.50	1	3,596	0.03%
2020/04/27	2	272.00	4	271.63	274.00	-2	3,636	-0.05%
2020/04/24	1	264.00	0	0.00	263.50	1	3,654	0.03%
2020/04/23	0	0.00	1	270.00	265.50	-1	3,685	-0.03%
2020/04/22	6	263.33	1	264.00	266.00	5	3,708	0.13%
2020/04/21	3	270.50	2	271.00	267.50	1	3,679	0.03%
2020/04/20	2	270.00	1	270.00	269.50	1	3,660	0.03%
2020/04/17	5	273.40	3.1	273.74	270.50	1.9	3,648	0.05%
2020/04/16	6	271.17	2	269.50	270.50	4	3,606	0.11%
2020/04/15	8	274.56	0	0.00	274.00	8	3,604	0.22%
2020/04/14	2	273.00	4	274.25	275.00	-2	3,656	-0.05%
2020/04/13	5	270.90	0	0.00	269.00	5	3,670	0.14%
2020/04/10	6	278.42	3	282.83	277.50	3	3,644	0.08%
2020/04/08	3	277.67	0	0.00	284.50	3	3,638	0.08%
2020/04/07	1	269.00	3	270.17	272.50	-2	3,571	-0.06%
2020/04/06	1	253.00	0	0.00	259.00	1	3,515	0.03%
2020/04/01	1	250.00	0	0.00	250.00	1	3,503	0.03%
2020/03/31	8	248.38	3	250.50	248.00	5	3,553	0.14%
2020/03/30	3	243.84	7.1	248.66	248.50	-4.1	3,569	-0.11%
2020/03/27	19	265.47	17	260.18	253.00	2	3,612	0.06%
2020/03/26	7.2	253.02	0	0.00	263.00	7.2	3,605	0.20%
2020/03/25	0	0.00	1	251.00	251.50	-1	3,536	-0.03%
2020/03/24	2	225.00	0	0.00	229.00	2	3,517	0.06%
2020/03/23	3	208.83	3	211.00	208.50	0	3,509	0.00%
2020/03/20	8	210.63	6	211.67	216.00	2	3,515	0.06%
2020/03/19	3	196.50	3	204.67	196.50	0	3,456	0.00%
2020/03/18	0	221.00	0	0.00	218.00	0	3,406	0.00%
2020/03/17	4	237.25	4	237.37	231.50	0	3,406	0.00%
2020/03/16	2	262.25	0	0.00	251.00	2	3,358	0.06%
2020/03/13	1	255.50	0	0.00	268.00	1	3,351	0.03%
2020/03/12	5	290.20	2	290.98	281.00	3	3,296	0.09%
2020/03/11	1	323.00	1	323.98	311.50	0	3,228	0.00%
2020/03/10	3	319.33	1	322.00	321.00	2	3,233	0.06%
2020/03/09	4	330.13	5	332.80	330.00	-1	3,150	-0.03%
2020/03/06	7	342.43	7	344.07	341.50	0	3,123	0.00%
2020/03/05	4	345.24	3	346.60	340.50	1	3,099	0.03%
2020/03/04	9	335.72	18	336.33	336.50	-9	3,029	-0.30%
2020/03/03	0	0.00	6	337.33	338.00	-6	2,988	-0.20%
2020/03/02	10	327.10	4	328.75	325.50	6	2,944	0.20%
2020/02/27	6	335.17	5	336.60	333.50	1	2,928	0.03%
2020/02/26	2	342.00	2	342.50	339.50	0	2,885	0.00%
2020/02/25	2	339.25	0	0.00	345.50	2	2,867	0.07%
2020/02/24	3	342.00	11	341.64	343.50	-8	2,840	-0.28%
2020/02/21	2	335.75	1	338.50	335.00	1	2,806	0.04%
2020/02/20	1	338.50	1	341.00	339.50	0	2,807	0.00%
2020/02/19	4	338.74	7	339.43	338.00	-3	2,765	-0.11%
2020/02/18	6.1	330.00	4	330.50	330.00	2.1	2,715	0.08%
2020/02/17	0	0.00	1	332.50	330.00	-1	2,717	-0.04%
2020/02/14	0	0.00	1	317.50	325.00	-1	2,693	-0.04%
2020/02/12	3	323.83	5	325.20	324.00	-2	2,774	-0.07%
2020/02/11	1	322.00	1	323.00	323.00	0	2,773	0.00%
2020/02/10	1	322.50	1	324.00	320.50	0	2,794	0.00%
2020/02/07	7	326.21	7	323.64	324.50	0	2,805	0.00%
2020/02/06	0	0.00	1	331.00	330.50	-1	2,811	-0.04%
2020/02/05	4	328.50	5	330.70	327.00	-1	2,798	-0.04%
2020/02/04	5	321.40	4	324.25	324.00	1	2,760	0.04%
2020/02/03	3	311.18	2	318.75	322.00	1	2,734	0.04%
2020/01/31	3	318.67	1	318.00	319.50	2	2,693	0.07%
2020/01/30	8	325.31	3	326.67	319.50	5	2,666	0.19%
2020/01/20	5	357.00	3	359.33	354.00	2	2,602	0.08%
2020/01/17	8	352.50	5	351.60	350.00	3	2,548	0.12%
2020/01/16	6	352.76	10	346.30	355.00	-4	2,500	-0.16%
2020/01/14	0	0.00	5	344.50	343.50	-5	2,449	-0.20%
2020/01/13	1	337.00	0	0.00	341.00	1	2,421	0.04%
2020/01/10	6	338.00	9	338.78	338.00	-3	2,414	-0.12%
2020/01/09	4	338.75	1	340.50	339.50	3	2,404	0.12%
2020/01/08	18	339.58	21	343.05	335.00	-3	2,376	-0.13%
2020/01/07	7	332.50	1	336.00	332.00	6	2,277	0.26%
2020/01/06	5	342.10	5	343.80	340.50	0	2,227	0.00%
2020/01/03	8	347.69	1	354.00	341.00	7	2,200	0.32%
2020/01/02	9	358.28	9	356.44	358.00	0	2,148	0.00%
2019/12/31	0	0.00	1	346.00	340.50	-1	2,077	-0.05%
2019/12/30	6	340.17	9	342.55	340.00	-3	2,065	-0.15%
2019/12/27	7	345.00	11	344.82	345.00	-4	2,039	-0.20%
2019/12/26	11	344.68	14	341.25	346.00	-3	2,016	-0.15%
2019/12/25	9	335.61	10	337.85	336.00	-1	1,951	-0.05%
2019/12/24	17	329.65	21	326.86	331.00	-4	1,913	-0.21%
2019/12/23	0	0.00	10	320.10	320.00	-10	1,830	-0.55%
2019/12/20	3	307.67	1	307.50	307.00	2	1,753	0.11%
2019/12/19	9	309.67	7	310.71	308.00	2	1,733	0.12%
2019/12/18	6	315.25	1	314.00	313.00	5	1,703	0.29%
2019/12/17	4	318.25	2	318.75	319.50	2	1,684	0.12%
2019/12/16	0	0.00	2	309.75	310.00	-2	1,643	-0.12%
2019/12/13	6	308.83	4	311.00	308.00	2	1,616	0.12%
2019/12/12	1	317.50	6	316.92	313.00	-5	1,572	-0.32%
2019/12/11	0	0.00	2	309.50	310.00	-2	1,503	-0.13%
2019/12/10	3	305.50	0	0.00	306.50	3	1,453	0.21%
2019/12/09	1	300.00	0	0.00	300.50	1	1,425	0.07%
2019/12/06	2	300.50	6	301.92	301.00	-4	1,403	-0.29%
2019/12/04	0	0.00	2	289.50	289.50	-2	1,360	-0.15%
2019/12/03	2	287.00	5	285.40	287.00	-3	1,388	-0.22%
2019/12/02	5	281.00	6	281.58	281.50	-1	1,385	-0.07%
2019/11/29	1	286.50	2	288.00	284.50	-1	1,386	-0.07%
2019/11/28	2	291.00	0	0.00	290.00	2	1,374	0.15%
2019/11/27	0	0.00	3	292.50	292.00	-3	1,383	-0.22%
2019/11/26	5	289.90	1	290.00	289.50	4	1,380	0.29%
2019/11/25	0	0.00	2	286.00	286.50	-2	1,367	-0.15%
2019/11/22	4	288.25	2	286.00	286.00	2	1,373	0.15%
2019/11/21	2	289.50	2	288.50	289.00	0	1,364	0.00%
2019/11/20	2	292.25	0	0.00	291.50	2	1,357	0.15%
2019/11/19	2	295.25	2	294.00	295.50	0	1,361	0.00%
2019/11/14	2	286.25	2	286.00	285.00	0	1,330	0.00%
2019/11/13	1	292.00	0	0.00	290.50	1	1,309	0.08%
2019/11/12	5	297.50	3	296.33	295.50	2	1,313	0.15%
2019/11/11	7	296.07	18	299.53	297.00	-11	1,296	-0.85%
2019/11/08	10	292.10	3	294.33	294.50	7	1,241	0.56%
2019/11/07	4	291.63	9	288.50	287.00	-5	1,228	-0.41%
2019/11/06	7	299.21	5	295.90	294.50	2	1,229	0.16%
2019/11/05	7	290.21	8	289.13	298.00	-1	1,224	-0.08%
2019/11/04	0	0.00	1	282.00	282.50	-1	1,211	-0.08%
2019/11/01	2	281.00	1	282.00	281.00	1	1,237	0.08%
2019/10/31	2	281.00	0	0.00	277.50	2	1,297	0.15%
2019/10/30	5	278.50	3	278.67	278.50	2	1,338	0.15%
2019/10/29	4	282.50	7	284.71	280.00	-3	1,488	-0.20%
2019/10/28	9	284.89	2	286.50	286.00	7	1,504	0.47%
2019/10/25	6	285.67	2	287.25	283.50	4	1,518	0.26%
2019/10/24	2	285.50	3	287.17	286.00	-1	1,545	-0.06%
2019/10/23	4	285.00	0	0.00	285.00	4	1,591	0.25%
2019/10/18	1	283.00	0	0.00	278.50	1	1,646	0.06%
2019/10/17	1	277.50	0	0.00	280.00	1	1,648	0.06%
2019/10/14	0	0.00	20	276.63	277.00	-20	1,715	-1.17%
2019/10/09	20	274.13	10	277.25	273.00	10	1,745	0.57%
2019/10/08	6	279.42	21	281.24	278.00	-15	1,763	-0.85%
2019/10/07	20	273.68	9	276.39	275.00	11	1,821	0.60%
2019/10/04	17	274.18	0	0.00	274.50	17	1,863	0.91%
2019/10/02	2	274.75	0	0.00	275.50	2	1,942	0.10%
2019/09/27	3	277.00	0	0.00	276.50	3	1,957	0.15%
2019/09/25	1	286.50	0	0.00	286.00	1	1,941	0.05%
2019/09/23	0	0.00	15	288.50	289.00	-15	1,960	-0.76%
2019/09/20	0	0.00	16	289.69	290.00	-16	1,981	-0.81%
2019/09/19	1	293.50	0	0.00	291.00	1	2,000	0.05%
2019/09/18	0	0.00	4	292.00	292.00	-4	2,004	-0.20%
2019/09/17	1	292.00	1	286.50	289.00	0	2,016	0.00%
2019/09/16	5	295.00	1	297.50	295.50	4	2,014	0.20%
2019/09/11	23	300.15	23	297.30	297.50	0	2,013	0.00%
2019/09/10	5	301.00	0	0.00	298.00	5	1,999	0.25%
2019/09/09	21	304.12	10	309.95	299.50	11	1,988	0.55%
2019/09/06	16	306.22	0	0.00	307.00	16	1,975	0.81%
2019/09/05	1	305.50	3	304.00	306.00	-2	1,956	-0.10%
2019/09/03	2	293.00	2	291.50	291.00	0	1,935	0.00%
2019/08/27	1	283.50	0	0.00	283.50	1	1,927	0.05%
2019/08/26	4	285.75	4	285.75	285.00	0	1,926	0.00%
2019/08/23	1	289.50	1	292.50	292.00	0	1,921	0.00%
2019/08/22	2	294.50	2	293.00	289.00	0	1,914	0.00%
2019/08/20	0	0.00	3	295.67	295.50	-3	1,918	-0.16%
2019/08/15	2	290.00	4	289.00	289.00	-2	1,909	-0.10%
2019/08/14	4	300.88	0	0.00	290.00	4	1,909	0.21%
2019/08/13	1	307.00	0	0.00	300.50	1	1,865	0.05%
2019/08/12	3	306.33	2	304.50	310.50	1	1,850	0.05%
2019/08/08	2	312.00	5	310.40	310.50	-3	1,838	-0.16%
2019/08/07	0	0.00	3	303.00	303.00	-3	1,812	-0.17%
2019/08/06	6	286.17	4	293.00	294.50	2	1,822	0.11%
2019/08/02	18	302.78	15	302.73	300.00	3	1,776	0.17%
2019/08/01	10	312.60	9	312.67	313.00	1	1,726	0.06%
2019/07/31	18	307.31	17	311.74	307.00	1	1,685	0.06%
2019/07/30	4	319.75	5	326.70	328.00	-1	1,540	-0.06%
2019/07/29	7	322.86	8	327.38	324.00	-1	1,515	-0.07%
2019/07/26	11	331.91	9	329.17	328.00	2	1,505	0.13%
2019/07/25	1	341.00	2.3	338.30	338.00	-1.3	1,475	-0.09%
2019/07/24	7	332.93	7	333.64	333.00	0	1,442	0.00%
2019/07/23	16	336.00	17	333.71	331.00	-1	1,432	-0.07%
2019/07/22	1	322.50	1	323.50	320.00	0	1,388	0.00%
2019/07/18	1.3	315.62	0	0.00	315.00	1.3	1,389	0.09%
2019/07/17	1	316.50	1	317.50	322.00	0	1,415	0.00%
2019/07/16	6	324.75	4	323.75	322.00	2	1,391	0.14%
2019/07/15	5	334.80	7	333.86	335.00	-2	1,363	-0.15%
2019/07/12	1	331.00	0	0.00	327.50	1	1,344	0.07%
2019/07/11	0	0.00	1	331.00	335.00	-1	1,323	-0.08%
2019/07/10	0	0.00	2	320.00	320.00	-2	1,274	-0.16%
2019/07/09	11	315.41	13	315.54	315.00	-2	1,233	-0.16%
2019/07/08	1	304.00	0	0.00	306.00	1	1,177	0.08%
2019/07/05	0	0.00	1	300.00	302.00	-1	1,165	-0.09%
2019/07/04	0	0.00	1	290.00	290.50	-1	1,134	-0.09%
2019/07/03	2	291.25	0	0.00	289.00	2	1,147	0.17%
2019/07/02	1	292.00	3	295.83	297.50	-2	1,158	-0.17%
2019/07/01	2	293.25	3	295.83	296.00	-1	1,180	-0.08%
2019/06/27	3	280.33	4	281.63	282.00	-1	1,230	-0.08%
2019/06/26	1	291.50	2	296.00	291.00	-1	1,233	-0.08%
2019/06/25	4	288.63	1	290.50	290.00	3	1,253	0.24%
2019/06/24	0	0.00	1	292.00	295.50	-1	1,283	-0.08%
2019/06/13	4	280.00	0	0.00	280.00	4	1,410	0.28%
2019/05/31	1	284.50	1	283.00	286.00	0	1,410	0.00%
2019/05/24	0	0.00	1	283.00	286.00	-1	1,483	-0.07%
2019/05/22	1	278.50	3	282.17	284.00	-2	1,521	-0.13%
2019/05/21	2	279.00	1	280.00	281.50	1	1,524	0.07%
2019/05/16	0	0.00	1	279.50	275.00	-1	1,505	-0.07%
2019/05/15	1	275.00	1	280.00	273.50	0	1,505	0.00%
2019/05/14	2	262.50	0	0.00	273.00	2	1,496	0.13%
2019/05/09	1	285.00	3	289.50	291.50	-2	1,445	-0.14%
2019/05/07	0	0.00	4	297.00	295.00	-4	1,427	-0.28%
2019/05/06	1	286.00	0	0.00	287.00	1	1,418	0.07%
2019/05/03	0	0.00	3	297.17	295.00	-3	1,416	-0.21%
2019/04/29	2	282.50	0	0.00	285.00	2	1,394	0.14%
2019/04/26	0	0.00	1	296.00	290.00	-1	1,371	-0.07%
2019/04/25	0	0.00	4	297.75	298.00	-4	1,358	-0.29%
2019/04/24	0	0.00	1	297.00	294.00	-1	1,344	-0.07%
2019/04/23	5	293.20	3	293.50	295.00	2	1,340	0.15%
2019/04/15	2	304.75	0	0.00	303.50	2	1,259	0.16%
2019/04/12	0	0.00	1	306.50	306.50	-1	1,251	-0.08%
2019/04/11	0	0.00	0	306.00	307.00	0	1,242	0.00%
2019/04/10	2	310.75	1	310.00	313.00	1	1,229	0.08%
2019/04/08	1	309.00	0	0.00	314.00	1	1,207	0.08%
2019/04/03	1	315.00	0	0.00	315.00	1	1,190	0.08%
2019/04/01	3	306.50	3	310.33	317.00	0	1,137	0.00%
2019/03/29	0	0.00	1	303.00	302.00	-1	1,072	-0.09%
2019/03/28	0	0.00	1	307.00	302.00	-1	1,052	-0.10%
2019/03/27	0	0.00	1	294.00	297.00	-1	1,017	-0.10%
2019/03/26	3	292.67	4	293.88	295.00	-1	984	-0.10%
2019/03/25	0	0.00	3	282.83	283.50	-3	925	-0.32%
2019/03/22	2	282.00	4	283.38	278.50	-2	904	-0.22%
2019/03/21	0	0.00	1	268.00	267.50	-1	876	-0.11%
2019/03/19	2	264.25	0	0.00	263.00	2	873	0.23%
2019/03/15	0	0.00	0.2	270.00	270.00	-0.2	872	-0.02%
2019/03/14	0	272.50	1	272.50	273.00	-1	865	-0.12%
2019/03/13	1	265.00	0	0.00	265.00	1	869	0.12%
2019/03/08	2	264.50	1	264.00	266.50	1	892	0.11%
2019/03/07	2	270.75	1	270.00	268.00	1	900	0.11%
2019/03/06	1	277.00	0	0.00	277.00	1	892	0.11%
2019/03/05	0	281.50	1	281.50	281.50	-1	887	-0.11%
2019/02/26	1	274.00	1	275.50	278.50	0	873	0.00%
2019/02/25	2	271.00	2	270.50	271.50	0	849	0.00%
2019/02/21	0	0.00	1	258.00	260.00	-1	800	-0.12%
2019/02/20	0	0.00	1	253.50	256.00	-1	783	-0.13%
2019/02/19	1	251.00	3	251.00	249.00	-2	771	-0.26%
2019/02/18	1	252.50	4	250.50	250.00	-3	776	-0.39%
2019/02/15	1	252.00	2	255.25	253.50	-1	794	-0.13%
2019/02/13	0	0.00	1	251.50	249.00	-1	789	-0.13%
2019/01/30	0	0.00	1	250.00	250.00	-1	788	-0.13%
2019/01/23	0	0.00	2	242.50	242.50	-2	803	-0.25%
2019/01/22	2	238.50	0	0.00	238.00	2	803	0.25%
2019/01/17	0	240.00	0	0.00	240.50	0	839	0.00%
2019/01/16	2	239.50	3	239.67	241.00	-1	850	-0.12%
2019/01/14	0	242.00	2	239.50	243.00	-2	863	-0.23%
2019/01/10	0	0.00	1	236.00	237.50	-1	869	-0.11%
2019/01/04	2	222.50	1	223.00	224.50	1	901	0.11%
2018/12/28	1	226.50	1	226.50	228.00	0	962	0.00%
2018/12/27	0	0.00	1	227.50	227.50	-1	979	-0.10%
2018/12/26	1	224.50	0	0.00	220.50	1	983	0.10%
2018/12/25	1	219.50	0	0.00	223.00	1	988	0.10%
2018/12/22	2	223.50	0	0.00	223.50	2	997	0.20%
2018/12/14	1	232.00	0	0.00	233.50	1	1,034	0.10%
2018/12/13	3	243.00	0	0.00	243.00	3	1,017	0.29%
2018/12/12	0	0.00	2	243.50	244.50	-2	1,030	-0.19%
2018/12/11	3	237.83	3	239.00	237.00	0	1,029	0.00%
2018/12/10	2	232.50	0	0.00	234.50	2	1,036	0.19%
2018/12/07	6	239.25	0	0.00	239.00	6	1,036	0.58%
2018/12/06	0	0.00	10	238.00	235.00	-10	1,047	-0.95%
2018/12/05	0.1	248.50	0	0.00	249.50	0.1	1,041	0.01%
2018/12/04	0.1	251.00	0	0.00	252.00	0.1	1,050	0.01%
2018/12/03	1.1	253.55	0	0.00	255.00	1.1	1,060	0.10%
2018/11/30	0	0.00	1	251.00	251.00	-1	1,060	-0.09%
2018/11/29	0	0.00	0	242.00	242.50	0	1,035	0.00%
2018/11/28	2	239.50	1	240.50	241.00	1	1,021	0.10%
2018/11/27	0	0.00	1	236.00	240.00	-1	1,013	-0.10%
2018/11/26	1	229.50	2	226.50	229.00	-1	993	-0.10%
2018/11/22	2	225.50	3	228.33	224.00	-1	998	-0.10%
2018/11/21	1	218.00	0	0.00	219.00	1	997	0.10%
2018/11/16	1	221.50	0	0.00	220.50	1	1,007	0.10%
2018/11/15	4	221.50	2	224.49	220.50	2	1,010	0.20%
2018/11/14	9	223.61	12	219.33	224.00	-3	1,013	-0.30%
2018/11/13	13	215.92	8	207.31	216.50	5	996	0.50%
2018/11/12	7	211.00	7	205.50	211.00	0	991	0.00%
2018/11/07	0	0.00	1	209.00	209.50	-1	1,050	-0.10%
2018/11/06	2	204.00	6	203.75	203.00	-4	1,064	-0.38%
2018/11/05	0	0.00	2	208.00	208.50	-2	1,070	-0.19%
2018/11/02	2	211.50	4	212.63	211.50	-2	1,071	-0.19%
2018/11/01	1	207.50	0	0.00	207.50	1	1,064	0.09%
2018/10/31	6	202.00	0	0.00	203.00	6	1,060	0.57%
2018/10/26	0	0.00	6	189.50	190.00	-6	1,157	-0.52%
2018/10/24	0	0.00	4	202.50	201.50	-4	1,157	-0.35%
2018/10/23	6	200.50	1	201.00	198.50	5	1,157	0.43%
2018/10/22	0	0.00	1	203.00	203.50	-1	1,149	-0.09%
2018/10/12	4	200.00	0	0.00	200.50	4	1,153	0.35%
2018/10/11	0	0.00	1	200.00	194.50	-1	1,142	-0.09%
2018/10/09	2	216.25	0	0.00	214.50	2	1,109	0.18%
2018/10/05	1	228.00	0	0.00	225.00	1	1,103	0.09%
2018/10/04	0	0.00	1	233.50	232.00	-1	1,089	-0.09%
2018/10/02	0	0.00	3	238.50	238.00	-3	1,086	-0.28%
2018/10/01	1	244.00	0	0.00	243.50	1	1,079	0.09%
2018/09/21	0	0.00	1	250.00	249.50	-1	1,086	-0.09%
2018/09/20	0.2	243.00	0	0.00	243.50	0.2	1,073	0.02%
2018/09/19	2.2	243.89	0	0.00	245.00	2.2	1,111	0.20%
2018/09/18	6	249.08	4	248.38	245.50	2	1,130	0.18%
2018/09/17	1	240.00	0	0.00	241.50	1	1,127	0.09%
2018/09/14	1	238.50	7	237.93	241.50	-6	1,135	-0.53%
2018/09/13	6	233.50	6	235.25	233.50	0	1,142	0.00%
2018/09/12	6	237.75	0	0.00	232.50	6	1,141	0.53%
2018/09/10	1	237.00	0	0.00	233.50	1	1,137	0.09%
2018/09/07	2	243.00	1	244.00	242.00	1	1,141	0.09%
2018/09/06	1	250.50	5	251.50	247.50	-4	1,122	-0.36%
2018/09/03	3	255.00	4	254.63	253.00	-1	1,126	-0.09%
2018/08/31	5	255.00	5	257.50	254.00	0	1,128	0.00%
2018/08/30	2	260.25	1	259.00	259.00	1	1,127	0.09%
2018/08/28	3	259.33	5	260.30	261.00	-2	1,126	-0.18%
2018/08/24	1	252.00	0	0.00	252.50	1	1,116	0.09%
2018/08/22	4	254.25	0	0.00	253.50	4	1,120	0.36%
2018/08/17	1	258.50	0	0.00	258.50	1	1,114	0.09%
2018/08/16	2	263.75	1	264.50	263.00	1	1,134	0.09%
2018/08/15	0	0.00	1	268.00	268.00	-1	1,130	-0.09%
2018/08/14	1	264.50	5	265.10	264.00	-4	1,117	-0.36%
2018/08/13	3	259.00	0	0.00	254.50	3	1,102	0.27%
2018/08/10	0	0.00	1	268.00	267.00	-1	1,094	-0.09%
2018/08/09	0	0.00	1	262.50	262.50	-1	1,100	-0.09%
2018/08/08	2	266.75	0	0.00	265.50	2	1,105	0.18%
2018/08/07	4	267.25	0	0.00	266.50	4	1,127	0.35%
2018/08/03	0.1	269.00	0	0.00	269.50	0.1	1,147	0.01%
2018/08/02	0	0.00	3.1	267.85	260.00	-3.1	1,120	-0.28%
2018/08/01	1	254.00	0	0.00	254.00	1	1,058	0.09%
2018/07/31	7	250.71	7	250.07	254.00	0	1,056	0.00%
2018/07/30	4	247.00	4	248.50	247.00	0	1,055	0.00%
2018/07/25	8	247.75	10	248.70	247.50	-2	1,086	-0.18%
2018/07/24	1	253.00	1	254.00	255.50	0	1,065	0.00%
2018/07/20	1	242.00	2	243.25	242.00	-1	1,047	-0.10%
2018/07/18	2	241.00	1	244.50	240.50	1	1,082	0.09%
2018/07/17	1	237.50	1	240.00	240.00	0	1,083	0.00%
2018/07/16	2	236.50	2	235.00	238.50	0	1,109	0.00%
2018/07/13	1	235.50	3	233.33	234.50	-2	1,112	-0.18%
2018/07/12	0	0.00	1	227.50	228.50	-1	1,123	-0.09%
2018/07/10	0	0.00	1	230.00	230.50	-1	1,144	-0.09%
2018/07/09	1	225.50	0	0.00	225.00	1	1,156	0.09%
2018/07/06	0.1	226.00	1	225.50	225.00	-0.9	1,173	-0.08%
2018/07/05	2	229.50	2	230.00	226.00	0	1,177	0.00%
2018/07/03	1	228.00	1	232.50	228.00	0	1,213	0.00%
2018/07/02	3	240.67	0	0.00	240.00	3	1,195	0.25%
2018/06/29	0	0.00	1	242.00	241.00	-1	1,194	-0.08%
2018/06/28	1	238.50	2	245.00	238.50	-1	1,188	-0.08%
2018/06/27	2	264.00	0	0.00	263.50	2	1,156	0.17%
2018/06/26	0	0.00	0	264.00	263.00	0	1,141	0.00%
2018/06/22	1	262.50	0	0.00	262.50	1	1,161	0.09%
2018/06/21	1	266.50	2	266.75	266.00	-1	1,193	-0.08%
2018/06/15	3	266.33	0	0.00	272.00	3	1,236	0.24%
2018/06/14	0	0.00	4	270.38	268.50	-4	1,240	-0.32%
2018/06/13	1	273.50	0	0.00	272.00	1	1,253	0.08%
2018/06/12	1	275.50	0	0.00	273.00	1	1,257	0.08%
2018/06/11	1	277.00	0	0.00	276.50	1	1,248	0.08%
2018/06/08	1	280.50	0	0.00	278.00	1	1,253	0.08%
2018/06/07	1	280.00	1	283.50	282.00	0	1,277	0.00%
2018/06/06	1	282.00	2	282.00	283.00	-1	1,285	-0.08%
2018/05/30	1	277.00	0	0.00	276.50	1	1,292	0.08%
2018/05/29	1	280.00	0	0.00	280.00	1	1,287	0.08%
2018/05/28	1	282.00	0	0.00	281.50	1	1,293	0.08%
2018/05/24	0	0.00	1	285.00	286.50	-1	1,293	-0.08%
2018/05/23	1	278.50	1	279.50	279.00	0	1,273	0.00%
2018/05/22	3	280.67	1	280.00	279.00	2	1,267	0.16%
2018/05/21	1	284.00	0	0.00	284.00	1	1,262	0.08%
2018/05/18	1	284.50	1	280.50	283.00	0	1,261	0.00%
2018/05/17	0	0.00	1	285.50	282.50	-1	1,262	-0.08%
2018/05/16	1	281.50	1	285.00	282.00	0	1,253	0.00%
2018/05/15	5	282.10	1	284.50	280.50	4	1,264	0.32%
2018/05/14	3	275.33	2	274.25	277.00	1	1,275	0.08%
2018/05/11	0	0.00	1	269.00	269.00	-1	1,263	-0.08%
2018/05/10	1	264.00	1	267.00	265.00	0	1,251	0.00%
2018/05/09	1	263.00	0	0.00	262.50	1	1,243	0.08%
2018/05/08	1	264.50	1	267.50	264.50	0	1,253	0.00%
2018/05/07	1	271.00	3	266.67	269.00	-2	1,254	-0.16%
2018/05/04	2	260.50	1	262.00	260.00	1	1,247	0.08%
2018/05/03	2	264.75	1	264.50	261.00	1	1,267	0.08%
2018/04/27	0	0.00	1	270.00	270.00	-1	1,306	-0.08%
2018/04/26	4	270.88	0	0.00	267.50	4	1,299	0.31%
2018/04/25	1	276.50	6	271.25	274.00	-5	1,290	-0.39%
2018/04/24	3	269.67	2	270.50	270.00	1	1,286	0.08%
2018/04/23	3	281.00	0	0.00	281.00	3	1,268	0.24%
2018/04/20	2	287.75	4	284.75	283.50	-2	1,267	-0.16%
2018/04/19	2	283.75	0	0.00	282.00	2	1,237	0.16%
2018/04/18	1	286.50	0	0.00	281.00	1	1,242	0.08%
2018/04/17	5	287.50	4	283.50	283.00	1	1,236	0.08%
2018/04/16	1	291.50	0	0.00	290.50	1	1,241	0.08%
2018/04/10	0	0.00	3	298.00	294.00	-3	1,296	-0.23%
2018/04/09	8	301.06	4	299.00	298.00	4	1,287	0.31%
2018/04/03	3	304.83	0	305.00	304.00	3	1,260	0.24%
2018/04/02	0	311.50	0	0.00	310.00	0	1,254	0.00%
2018/03/30	1	309.50	3	310.33	310.00	-2	1,254	-0.16%
2018/03/29	3	304.17	0	0.00	303.50	3	1,260	0.24%
2018/03/28	3	308.17	2	309.00	306.00	1	1,246	0.08%
2018/03/27	4	313.13	0	0.00	311.00	4	1,235	0.32%
2018/03/26	6	302.34	11	308.18	313.50	-5	1,206	-0.41%
2018/03/23	1	288.00	4	299.63	302.00	-3	1,182	-0.25%
2018/03/22	3	297.50	0	0.00	295.00	3	1,154	0.26%
2018/03/21	1	301.50	5	303.00	301.00	-4	1,129	-0.35%
2018/03/20	1	301.00	0	0.00	300.50	1	1,134	0.09%
2018/03/19	2	307.75	2	309.75	307.50	0	1,129	0.00%
2018/03/16	1	301.50	0	0.00	304.00	1	1,120	0.09%
2018/03/15	1	302.00	2	302.50	302.50	-1	1,127	-0.09%
2018/03/13	2	303.75	1	305.50	304.00	1	1,137	0.09%
2018/03/12	6	299.67	4	296.63	298.00	2	1,115	0.18%
2018/03/09	3	294.17	2	294.50	294.00	1	1,109	0.09%
2018/03/08	1	292.50	3	295.00	293.00	-2	1,113	-0.18%
2018/03/07	1	290.00	0	0.00	289.00	1	1,123	0.09%
2018/03/06	0	0.00	3	285.67	284.00	-3	1,130	-0.27%
2018/03/05	5	286.40	0	0.00	282.00	5	1,158	0.43%
2018/03/02	0	289.00	2	289.00	288.00	-2	1,180	-0.17%
2018/03/01	0	0.00	5	290.80	291.00	-5	1,219	-0.41%
2018/02/27	2	291.50	1	293.50	286.00	1	1,262	0.08%
2018/02/26	2	291.50	1	292.50	292.50	1	1,257	0.08%
2018/02/23	0	0.00	1	291.00	291.00	-1	1,266	-0.08%
2018/02/22	1	285.50	0	0.00	289.00	1	1,295	0.08%
2018/02/21	0	0.00	3	290.50	289.50	-3	1,311	-0.23%
2018/02/12	3	287.50	3	288.33	285.50	0	1,340	0.00%
2018/02/09	5	285.90	2	289.00	288.00	3	1,339	0.22%
2018/02/08	3	286.33	2	290.00	292.00	1	1,334	0.07%
2018/02/07	3	289.00	1	287.00	288.00	2	1,333	0.15%
2018/02/06	4	278.25	2	280.00	274.50	2	1,323	0.15%
2018/02/05	3	293.17	1	293.00	294.00	2	1,325	0.15%
2018/01/31	1	298.00	2	298.75	298.00	-1	1,358	-0.07%
2018/01/26	1	302.50	4	302.75	302.00	-3	1,351	-0.22%
2018/01/25	3	312.17	1	310.00	310.00	2	1,343	0.15%
2018/01/24	4	313.75	1	313.50	314.50	3	1,355	0.22%
2018/01/23	0	0.00	3	313.83	316.00	-3	1,333	-0.23%
2018/01/22	3	306.50	0	0.00	307.00	3	1,312	0.23%
2018/01/19	1	306.50	0	0.00	306.50	1	1,326	0.08%
2018/01/18	3	309.83	4	309.38	308.50	-1	1,329	-0.08%
2018/01/17	2	307.75	0	0.00	307.00	2	1,327	0.15%
2018/01/16	2	314.25	5	314.10	313.00	-3	1,338	-0.22%
2018/01/15	3	312.00	0	0.00	311.00	3	1,338	0.22%
2018/01/12	4	317.00	0	0.00	315.50	4	1,351	0.30%
2018/01/11	3	315.00	2	317.00	322.00	1	1,343	0.07%
2018/01/10	2	311.00	1	314.50	315.50	1	1,349	0.07%
2018/01/09	3	318.17	3	319.67	318.50	0	1,331	0.00%
2018/01/08	0	0.00	12	313.54	320.00	-12	1,305	-0.92%
2018/01/05	4	297.00	0	0.00	296.00	4	1,267	0.32%
2018/01/04	3.1	301.97	0	301.00	300.50	3.1	1,270	0.24%
2018/01/03	0	0.00	3	301.67	302.00	-3	1,281	-0.23%